光寶科 (2301)-統一-永和券商分點個股進出

台股 » 個股 » 光寶科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光寶科

(2301)

可現股當沖

股價
107.5
漲跌
▲0.5
漲幅
+0.47%
成交量
11,321張
產業
上市電腦週邊類股
1433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－統一-永和券商分點個股進出

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

統一-永和券商分點個股進出
統一-永和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
2024/06/14	3.1	107.67	0	108.00	107.50	3	27,680	0.01%
2024/06/13	1	107.00	3	106.50	107.00	-2	27,751	-0.01%
2024/06/12	0	0.00	0.1	105.03	104.50	-0.1	27,966	0.00%
2024/06/11	2	104.00	0	0.00	104.00	2	28,112	0.01%
2024/06/07	2	106.50	1	106.50	107.00	1	28,218	0.00%
2024/06/06	1	107.00	2	108.00	106.50	-1	28,381	0.00%
2024/06/05	0.1	106.99	2	107.00	107.00	-1.9	28,436	-0.01%
2024/06/04	3.3	106.94	0	0.00	107.00	3.3	28,499	0.01%
2024/06/03	2.1	109.10	2	109.52	110.50	0.1	28,310	0.00%
2024/05/31	3	108.67	2	111.00	107.50	1	28,150	0.00%
2024/05/30	5	108.80	0	0.00	108.00	5	27,660	0.02%
2024/05/29	3	115.17	0	0.00	113.50	3	27,362	0.01%
2024/05/28	15	119.10	1	116.50	116.50	14	27,155	0.05%
2024/05/27	3	121.67	15	121.43	121.00	-12	26,700	-0.05%
2024/05/24	3	111.17	111	110.29	114.50	-108	25,745	-0.42%	大賣/鉅額交易
2024/05/23	4	111.50	53	108.86	112.00	-49	24,932	-0.20%
2024/05/22	0	0.00	0	103.38	103.50	0	23,346	0.00%
2024/05/21	0	0.00	0	101.41	101.50	0	23,276	0.00%
2024/05/20	0	100.25	3	101.50	100.50	-3	23,219	-0.01%
2024/05/17	4	100.25	0	0.00	100.00	4	23,038	0.02%
2024/05/16	75	102.97	0	0.00	100.50	75	22,865	0.33%
2024/05/15	0	103.50	1	104.50	104.50	-1	22,615	0.00%
2024/05/14	30	103.50	0	0.00	103.50	30	22,822	0.13%
2024/05/13	42	104.45	9	105.00	105.00	33	22,860	0.14%
2024/05/10	0	0.00	6	104.67	105.00	-6	22,805	-0.03%
2024/05/09	0	100.33	0	0.00	101.00	0	22,211	0.00%
2024/05/08	0	0.00	3	101.00	101.50	-3	22,247	-0.01%
2024/05/07	2	98.70	0	0.00	99.10	2	22,158	0.01%
2024/05/06	0	100.13	0	0.00	99.40	0	22,068	0.00%
2024/05/03	1	102.00	0	101.25	99.70	1	22,099	0.00%
2024/05/02	1	99.10	0	101.00	99.10	1	22,026	0.00%
2024/04/30	0	100.00	2	102.25	100.00	-2	21,895	-0.01%
2024/04/29	2	101.00	0	101.50	101.00	2	22,022	0.01%
2024/04/26	0	0.00	0	100.90	101.00	0	22,496	0.00%
2024/04/25	1	100.00	0	100.00	99.40	1	22,557	0.00%
2024/04/24	0	0.00	0	97.90	98.40	0	22,441	0.00%
2024/04/23	0	95.55	0	0.00	94.60	0	22,495	0.00%
2024/04/22	0	0.00	1	96.80	96.80	-1	22,353	0.00%
2024/04/19	0.5	96.81	0	0.00	96.10	0.5	22,327	0.00%
2024/04/18	11	97.27	11	98.51	99.00	0	22,146	0.00%
2024/04/17	3	96.56	1	97.40	96.30	2	22,060	0.01%
2024/04/16	1.1	95.76	2	96.95	95.30	-0.9	22,143	0.00%
2024/04/15	0	101.25	2.7	102.00	102.00	-2.7	21,669	-0.01%
2024/04/12	12	103.63	0	0.00	103.00	12	21,513	0.06%
2024/04/11	0	103.17	0	0.00	104.00	0	21,493	0.00%
2024/04/10	1	104.00	0	0.00	103.50	1	21,433	0.00%
2024/04/09	2	103.00	0	0.00	104.00	2	21,390	0.01%
2024/04/08	0	105.00	0	105.75	105.00	0	21,360	0.00%
2024/04/03	0	0.00	0	106.00	104.00	0	21,284	0.00%
2024/04/02	5	103.80	2	102.76	104.00	3	21,089	0.01%
2024/04/01	2.1	101.24	0	0.00	100.00	2.1	20,575	0.01%
2024/03/29	4.3	101.74	2	101.00	101.00	2.3	20,404	0.01%
2024/03/28	8.4	108.96	0	0.00	106.00	8.4	19,494	0.04%
2024/03/27	5.2	113.41	1	112.50	112.50	4.2	19,028	0.02%
2024/03/26	2	116.50	6	117.59	120.50	-4	18,645	-0.02%
2024/03/25	7.2	119.24	0	0.00	119.00	7.2	18,501	0.04%
2024/03/22	0	120.50	0	0.00	121.50	0	18,373	0.00%
2024/03/21	2	124.75	4	124.25	123.50	-2	17,776	-0.01%
2024/03/20	5	118.50	10	120.50	123.00	-5	17,149	-0.03%
2024/03/19	0	0.00	10	116.00	116.00	-10	16,220	-0.06%
2024/03/18	1	111.50	5	111.50	112.00	-4	16,014	-0.02%
2024/03/15	0	0.00	0	112.75	112.00	0	15,877	0.00%
2024/03/14	0	112.38	2	112.00	112.00	-2	15,754	-0.01%
2024/03/13	6	114.75	25	115.70	114.50	-19	15,658	-0.12%
2024/03/12	1	115.00	9	114.56	115.00	-8	15,421	-0.05%
2024/03/11	25	113.98	10	113.50	113.50	15	15,300	0.10%
2024/03/08	40	113.62	20	114.00	114.00	20	15,216	0.13%
2024/03/07	5	112.10	0	0.00	111.00	5	14,955	0.03%
2024/03/06	0	114.00	0	0.00	113.50	0	14,923	0.00%
2024/03/05	0	114.00	1	114.00	114.00	-1	15,414	-0.01%
2024/03/04	0	0.00	2	115.50	114.00	-2	15,340	-0.01%
2024/03/01	0	0.00	7	111.93	112.50	-7	15,103	-0.05%
2024/02/29	12	108.63	10	109.50	109.50	2	14,922	0.01%
2024/02/27	10.1	106.90	7	108.43	107.50	3.1	14,665	0.02%
2024/02/26	4	107.00	0	0.00	107.00	4	14,218	0.03%
2024/02/23	0	0.00	1	109.50	108.50	-1	14,389	-0.01%
2024/02/22	0	0.00	1	108.50	108.50	-1	14,475	-0.01%
2024/02/21	2.1	106.53	0	0.00	106.00	2.1	14,507	0.01%
2024/02/20	1	109.00	0	0.00	108.50	1	14,492	0.01%
2024/02/19	0	109.57	1	108.50	109.00	-1	14,504	-0.01%
2024/02/16	0	0.00	0	110.75	110.00	0	14,698	0.00%
2024/02/15	2.1	108.98	6	113.00	108.50	-3.9	14,602	-0.03%
2024/02/05	0	112.50	6	112.50	113.00	-6	14,449	-0.04%
2024/02/02	0	0.00	4	111.13	111.50	-4	14,410	-0.03%
2024/02/01	0	109.00	0	0.00	109.00	0	14,677	0.00%
2024/01/31	2	108.50	0	110.00	108.50	2	14,995	0.01%
2024/01/29	0	0.00	1	110.00	109.50	-1	14,980	-0.01%
2024/01/26	16.1	108.31	0	0.00	107.50	16.1	15,097	0.11%
2024/01/25	0	110.83	0	0.00	111.00	0	15,316	0.00%
2024/01/24	0	112.44	1	112.50	112.00	-1	15,583	-0.01%
2024/01/23	0	113.75	0	0.00	113.50	0	16,223	0.00%
2024/01/22	4	115.88	7	112.00	114.50	-3	16,246	-0.02%
2024/01/19	3	109.50	12	109.12	110.00	-9	15,779	-0.06%
2024/01/18	14	106.50	0	0.00	106.50	14	15,715	0.09%
2024/01/17	1	107.00	5	108.40	107.50	-4	15,890	-0.03%
2024/01/15	0	107.50	0	0.00	107.00	0	16,135	0.00%
2024/01/12	2	107.25	0	0.00	107.00	2	16,406	0.01%
2024/01/11	2	108.00	2	108.00	108.50	0	16,484	0.00%
2024/01/10	5.3	106.72	0	0.00	107.00	5.3	16,822	0.03%
2024/01/09	1	116.50	0	116.25	114.50	1	17,003	0.01%
2024/01/08	0	115.42	10	114.50	114.50	-10	17,122	-0.06%
2024/01/05	0	0.00	0	114.50	114.50	0	17,597	0.00%
2024/01/03	1	113.00	0	0.00	112.50	1	18,163	0.01%
2024/01/02	2	114.50	4	115.13	115.00	-2	18,268	-0.01%
2023/12/29	0	117.38	1	117.50	117.00	-1	18,342	-0.01%
2023/12/28	0	0.00	2	118.50	118.00	-2	18,469	-0.01%
2023/12/27	0	0.00	0	117.00	117.00	0	18,597	0.00%
2023/12/26	0	115.50	1	115.00	117.00	-1	19,043	-0.01%
2023/12/25	0	0.00	0	116.50	116.50	0	19,286	0.00%
2023/12/22	1	116.00	1	114.51	115.50	0	19,348	0.00%
2023/12/21	3	113.67	1	115.00	114.00	2	19,305	0.01%
2023/12/20	2	113.50	5	114.70	114.00	-3	19,235	-0.02%
2023/12/19	2	113.00	2	113.25	112.50	0	19,210	0.00%
2023/12/18	1	112.00	0	0.00	112.00	1	19,261	0.01%
2023/12/15	3	112.67	2	113.50	112.00	1	19,464	0.01%
2023/12/14	0	0.00	8	116.00	114.50	-8	19,506	-0.04%
2023/12/13	0	0.00	1	115.00	113.00	-1	19,776	-0.01%
2023/12/12	3	110.00	0	0.00	110.00	3	20,374	0.01%
2023/12/11	5	112.00	7	115.00	110.50	-2	20,717	-0.01%
2023/12/08	2	112.50	1	113.50	113.00	1	20,897	0.00%
2023/12/07	0	110.30	0	0.00	110.00	0	21,144	0.00%
2023/12/06	0	111.00	0	111.67	111.50	0	21,603	0.00%
2023/12/05	1	110.50	1	110.00	110.50	0	21,792	0.00%
2023/12/04	0	110.25	1	109.00	110.50	-1	21,848	0.00%
2023/12/01	0	108.20	0	0.00	108.00	0	21,927	0.00%
2023/11/30	0	107.70	0	0.00	110.00	0	22,204	0.00%
2023/11/29	0	0.00	0	109.50	109.00	0	21,907	0.00%
2023/11/28	1	107.00	1	107.00	107.50	0	22,184	0.00%
2023/11/27	0	106.50	0	0.00	107.00	0	22,734	0.00%
2023/11/24	2	105.75	1	106.50	107.50	1	23,074	0.00%
2023/11/23	0	107.25	0	0.00	106.50	0	23,281	0.00%
2023/11/22	3	108.50	0	0.00	107.00	3	23,623	0.01%
2023/11/21	1.2	112.00	2	113.00	112.00	-0.8	23,791	0.00%
2023/11/20	2	109.00	0	110.50	109.00	2	24,621	0.01%
2023/11/17	2	109.50	0	0.00	109.50	2	24,927	0.01%
2023/11/16	2	111.00	0	0.00	110.50	2	25,782	0.01%
2023/11/15	1	115.00	2	116.50	112.50	-1	26,162	0.00%
2023/11/14	1	111.50	0	0.00	113.00	1	26,650	0.00%
2023/11/09	4	111.38	0	0.00	112.00	4	28,276	0.01%
2023/11/08	2	116.00	2	115.50	113.50	0	28,308	0.00%
2023/11/07	2	110.50	0	0.00	110.50	2	28,422	0.01%
2023/11/06	1	111.00	1	111.00	111.00	0	29,172	0.00%
2023/11/03	0	109.50	0	111.00	109.00	0	29,733	0.00%
2023/11/02	3	109.16	3	109.50	108.50	0	30,927	0.00%
2023/11/01	0	0.00	2	104.00	103.50	-2	32,530	-0.01%
2023/10/31	1	104.42	0	0.00	100.00	1	33,831	0.00%
2023/10/30	0	107.00	0	0.00	107.00	0	34,781	0.00%
2023/10/27	0	0.00	1	109.50	108.50	-1	36,368	0.00%
2023/10/26	0	106.00	0	0.00	107.00	0	39,862	0.00%
2023/10/25	1	109.00	0	109.00	109.00	1	41,518	0.00%
2023/10/24	0	0.00	0	108.79	109.00	0	42,275	0.00%
2023/10/23	1	105.50	0	0.00	106.00	1	43,207	0.00%
2023/10/20	0	105.50	0	108.20	108.00	0	44,789	0.00%
2023/10/19	1	106.50	0	107.50	107.00	1	46,031	0.00%
2023/10/18	1	104.02	1	106.50	106.00	0	47,121	0.00%
2023/10/17	2	109.00	2	109.00	109.50	0	47,248	0.00%
2023/10/16	0	113.00	0	0.00	113.00	0	47,611	0.00%
2023/10/13	3	115.84	0	0.00	115.50	3	49,033	0.01%
2023/10/12	1	122.50	0	122.50	122.50	1	50,019	0.00%
2023/10/11	0	0.00	1	120.00	119.50	-1	51,825	0.00%
2023/10/06	2	120.00	0	123.00	119.50	2	53,145	0.00%
2023/10/04	0	120.50	1	120.00	121.00	-1	55,204	0.00%
2023/10/03	0	124.00	0	0.00	123.00	0	55,426	0.00%
2023/10/02	3	125.17	0	125.25	125.50	3	55,661	0.01%
2023/09/28	0	0.00	57	120.50	121.50	-57	55,678	-0.10%
2023/09/27	0	118.50	0	0.00	120.00	0	55,761	0.00%
2023/09/26	64	119.50	9	120.00	120.00	55	56,557	0.10%
2023/09/21	2.1	118.45	0	0.00	119.00	2.1	57,167	0.00%
2023/09/20	0	0.00	1	124.00	120.00	-1	57,135	0.00%
2023/09/19	1	121.00	1	120.00	120.00	0	57,017	0.00%
2023/09/18	2.1	120.56	1	121.50	121.00	1.1	57,037	0.00%
2023/09/15	0	0.00	1	129.00	126.00	-1	56,867	0.00%
2023/09/14	1	125.00	0	128.50	126.50	1	56,479	0.00%
2023/09/13	2	122.50	1	124.00	124.00	1	56,683	0.00%
2023/09/12	1	125.00	3	124.50	125.00	-2	57,375	0.00%
2023/09/11	3	131.66	0	0.00	127.50	3	57,497	0.01%
2023/09/08	1	135.50	0	0.00	134.50	1	57,338	0.00%
2023/09/07	0	133.50	2	133.00	134.00	-2	57,293	0.00%
2023/09/06	1	135.50	0	0.00	134.50	1	57,478	0.00%
2023/09/05	2.1	134.33	1	131.50	134.00	1.1	57,483	0.00%
2023/09/04	0	134.00	0	0.00	134.00	0	57,142	0.00%
2023/09/01	2	134.00	0	0.00	134.50	2	57,005	0.00%
2023/08/31	72	137.00	72	136.10	137.00	0	56,688	0.00%
2023/08/30	2	140.25	1	139.00	138.50	1	56,369	0.00%
2023/08/29	0	0.00	1	139.01	141.50	-1	56,148	0.00%
2023/08/28	12	139.17	11	138.50	138.50	1	55,969	0.00%
2023/08/25	6	148.08	1	145.50	145.00	5	56,009	0.01%
2023/08/24	2	151.50	8	154.25	151.50	-6	55,662	-0.01%
2023/08/23	3	147.83	0.1	149.00	148.50	3	54,756	0.01%
2023/08/22	2	150.75	4.3	151.86	149.00	-2.3	54,411	0.00%
2023/08/21	0.3	145.50	1	144.00	144.00	-0.7	53,448	0.00%
2023/08/18	6	149.92	0	0.00	146.00	6	52,991	0.01%
2023/08/17	1	146.50	3.5	146.50	150.00	-2.5	52,290	0.00%
2023/08/16	2	143.50	19	144.66	147.00	-17	51,639	-0.03%
2023/08/15	19.5	143.23	12	142.58	143.50	7.5	51,032	0.01%
2023/08/14	0	0.00	3	136.17	136.50	-3	50,387	-0.01%
2023/08/11	5	139.60	2	139.50	137.00	3	50,063	0.01%
2023/08/10	1	137.49	0	138.50	139.00	1	49,689	0.00%
2023/08/09	29	140.76	29	140.14	141.00	0	48,829	0.00%
2023/08/08	4	139.88	1	142.00	143.00	3	48,117	0.01%
2023/08/07	27	149.33	38.7	143.68	148.00	-11.7	46,702	-0.03%
2023/08/04	4	140.00	4	142.25	140.00	0	44,740	0.00%
2023/08/02	34.2	141.79	21	151.26	139.00	13.2	43,029	0.03%
2023/08/01	87	153.80	100.5	150.52	154.00	-13.5	41,371	-0.03%
2023/07/31	57.5	160.69	54	168.04	150.50	3.5	39,612	0.01%
2023/07/28	60	153.40	41	155.68	159.50	19	36,026	0.05%
2023/07/27	13	147.62	12	145.38	145.00	1	34,268	0.00%
2023/07/26	7	142.57	6	143.00	146.50	1	33,322	0.00%
2023/07/25	1	142.02	1	150.00	142.00	0	32,102	0.00%
2023/07/24	1.6	146.78	2	149.00	149.00	-0.4	30,314	0.00%
2023/07/21	1.5	139.00	0	143.40	146.00	1.5	28,767	0.01%
2023/07/20	2	139.00	0	139.00	139.00	2	27,572	0.01%
2023/07/19	0	136.50	2	139.75	136.50	-2	27,010	-0.01%
2023/07/18	1.1	142.44	0	0.00	139.50	1.1	26,162	0.00%
2023/07/17	32	150.39	14.1	146.86	145.50	17.9	24,515	0.07%
2023/07/14	76.1	137.41	154.1	138.97	144.00	-78.1	23,051	-0.34%	大賣/
2023/07/13	194	136.49	113	135.93	134.00	81	21,163	0.38%	大買/大賣/
2023/07/12	81	128.59	81	124.10	126.50	0	19,458	0.00%
2023/07/11	1	122.00	15	123.00	120.00	-14	18,087	-0.08%
2023/07/10	0.2	111.75	0	114.20	112.00	0.2	17,143	0.00%
2023/07/07	0.7	113.05	1	115.50	111.00	-0.3	16,763	0.00%
2023/07/06	3	112.50	5.2	114.23	114.50	-2.2	16,320	-0.01%
2023/07/05	16.3	117.71	4	115.63	115.00	12.3	15,799	0.08%
2023/07/04	0	0.00	5	119.00	119.00	-5	15,353	-0.03%
2023/07/03	121	113.21	125	113.34	113.50	-4	14,419	-0.03%	大買/大賣/
2023/06/30	0.7	104.18	1	104.00	103.50	-0.3	13,706	0.00%
2023/06/29	0	0.00	2	102.00	102.00	-2	13,486	-0.01%
2023/06/28	0.3	101.00	0	102.00	100.00	0.3	13,410	0.00%
2023/06/27	2.1	99.98	1	99.30	99.30	1.1	13,300	0.01%
2023/06/26	4.1	99.90	0	0.00	101.00	4.1	13,128	0.03%
2023/06/21	1	105.00	0	0.00	105.00	1	12,831	0.01%
2023/06/20	1	105.50	1	106.50	105.00	0	12,492	0.00%
2023/06/19	7	107.43	0	109.14	107.00	7	12,045	0.06%
2023/06/16	5	106.70	30	110.50	105.00	-25	11,437	-0.22%
2023/06/15	80	111.00	81	110.18	111.00	-1	10,309	-0.01%
2023/06/14	0	100.83	1	101.50	101.00	-1	9,973	-0.01%
2023/06/13	0	102.50	0	0.00	103.00	0	9,704	0.00%
2023/06/12	116	106.71	87.3	106.54	103.00	28.7	9,570	0.30%	大買/
2023/06/09	0	93.72	10	96.60	97.60	-10	9,348	-0.11%
2023/06/08	9	93.99	0	0.00	93.80	9	9,261	0.10%
2023/06/07	1	95.10	8	96.27	96.20	-7	9,169	-0.08%
2023/06/06	5	93.24	0	94.00	93.90	5	9,024	0.06%
2023/06/05	2	94.90	0	93.42	96.00	2	9,084	0.02%
2023/06/02	0	0.00	4	89.48	89.80	-4	8,835	-0.05%
2023/06/01	2	87.39	0	0.00	86.20	2	8,725	0.02%
2023/05/31	0.2	86.29	0	87.80	89.00	0.2	8,669	0.00%
2023/05/30	0	86.56	0	0.00	86.70	0	8,213	0.00%
2023/05/29	0	0.00	2	87.00	86.40	-2	8,084	-0.02%
2023/05/26	0	0.00	5	82.73	83.30	-5	8,025	-0.06%
2023/05/25	0.1	79.42	0	80.50	80.70	0.1	7,915	0.00%
2023/05/24	1	79.60	0	0.00	79.80	1	7,900	0.01%
2023/05/23	2	79.36	0	0.00	80.20	2	7,825	0.03%
2023/05/22	3	81.07	1.4	82.29	81.40	1.6	7,742	0.02%
2023/05/19	0	81.35	0	0.00	81.90	0	7,666	0.00%
2023/05/18	0	0.00	0	81.60	82.00	0	7,660	0.00%
2023/05/17	0	0.00	1	79.90	80.50	-1	7,578	-0.01%
2023/05/16	0	0.00	1	78.39	78.60	-1	7,471	-0.01%
2023/05/15	3	75.60	4	76.38	76.40	-1	7,364	-0.01%
2023/05/12	0	0.00	0	76.85	76.10	0	7,394	0.00%
2023/05/11	0	0.00	0	76.85	77.20	0	7,436	0.00%
2023/05/10	1	75.80	1	76.50	76.60	0	7,440	0.00%
2023/05/09	0	75.96	0	0.00	76.60	0	7,431	0.00%
2023/05/08	0	76.00	0	76.68	76.90	0	7,460	0.00%
2023/05/04	1	74.61	1	75.60	76.00	0	7,468	0.00%
2023/05/03	0.5	75.29	0	0.00	75.40	0.5	7,453	0.01%
2023/05/02	0	0.00	2	75.39	75.90	-2	7,500	-0.03%
2023/04/28	0	0.00	0	73.55	73.50	0	7,575	0.00%
2023/04/27	1	71.60	7	73.63	73.30	-6	7,550	-0.08%
2023/04/26	0	71.96	0	0.00	72.20	0	7,445	0.00%
2023/04/25	1	71.90	2	72.71	71.80	-1	7,355	-0.01%
2023/04/24	0	72.70	0	0.00	72.00	0	7,261	0.00%
2023/04/21	0	0.00	0	73.82	73.20	0	7,214	0.00%
2023/04/20	0	73.18	0	0.00	72.90	0	7,163	0.00%
2023/04/19	1	73.01	0	0.00	73.20	1	7,236	0.01%
2023/04/18	3	74.10	0	0.00	73.60	3	7,170	0.04%
2023/04/17	4	75.10	0	0.00	75.30	4	7,081	0.06%
2023/04/14	0	0.00	0	75.90	76.30	0	6,973	0.00%
2023/04/13	0	0.00	0	75.05	74.40	0	6,880	0.00%
2023/04/12	0	0.00	0	74.13	74.60	0	6,844	0.00%
2023/04/10	0	73.40	0	73.80	73.40	0	6,786	0.00%
2023/04/07	0	73.57	0	0.00	73.20	0	6,755	0.00%
2023/04/06	0	0.00	4	74.25	74.40	-4	6,730	-0.06%
2023/03/31	2	73.15	0	0.00	73.30	2	6,693	0.03%
2023/03/30	1	72.50	0	73.20	73.50	1	7,041	0.01%
2023/03/29	0	0.00	0.4	73.00	73.00	-0.4	7,440	0.00%
2023/03/28	0	0.00	1	72.90	72.70	-1	7,766	-0.01%
2023/03/27	1	73.20	2	73.39	73.00	-1	8,045	-0.01%
2023/03/24	0	71.40	7	72.13	72.30	-7	8,446	-0.08%
2023/03/23	1	70.50	2	71.25	71.30	-1	8,440	-0.01%
2023/03/22	1	69.80	1	71.30	71.00	0	8,505	0.00%
2023/03/21	2	69.55	0	0.00	69.60	2	8,539	0.02%
2023/03/20	3	70.00	0	0.00	69.80	3	8,571	0.04%
2023/03/16	0	70.80	0	0.00	70.00	0	8,528	0.00%
2023/03/15	3	74.17	2	74.21	74.10	1	8,658	0.01%
2023/03/14	3	73.20	4	74.82	74.20	-1	8,568	-0.01%
2023/03/13	0	0.00	7	74.04	74.40	-7	8,455	-0.08%
2023/03/10	1	72.41	0	0.00	73.10	1	8,371	0.01%
2023/03/09	3	74.10	0	0.00	73.60	3	8,368	0.04%
2023/03/08	0	74.91	0	0.00	75.00	0	8,389	0.00%
2023/03/07	0	0.00	0	75.30	75.30	0	8,261	0.00%
2023/03/06	0	0.00	1	73.80	74.30	-1	8,212	-0.01%
2023/03/03	0	72.50	1	72.80	72.70	-1	8,155	-0.01%
2023/03/02	0	0.00	14	70.67	71.80	-14	8,112	-0.17%
2023/03/01	5	69.22	0	0.00	69.20	5	8,104	0.06%
2023/02/24	2	69.50	0	0.00	69.50	2	8,146	0.02%
2023/02/23	1	69.30	0	70.10	69.50	1	8,075	0.01%
2023/02/22	6	69.47	0	70.00	69.40	6	8,029	0.07%
2023/02/21	0	69.86	0	0.00	69.80	0	7,989	0.00%
2023/02/17	0	0.00	0	69.90	70.10	0	8,135	0.00%
2023/02/16	0	0.00	1	69.40	70.00	-1	8,186	-0.01%
2023/02/15	1	69.00	0	0.00	69.10	1	8,175	0.01%
2023/02/14	1	69.50	0	0.00	69.60	1	8,206	0.01%
2023/02/13	0	69.30	0	0.00	69.60	0	8,223	0.00%
2023/02/10	0	69.65	0	0.00	69.50	0	8,255	0.00%
2023/02/08	0	0.00	2	69.40	69.40	-2	8,188	-0.02%
2023/02/07	0	68.50	2	68.80	68.70	-2	8,171	-0.02%
2023/02/06	0.1	68.21	6	68.68	68.30	-5.9	8,198	-0.07%
2023/02/03	0	67.60	2	68.10	68.20	-2	8,259	-0.02%
2023/02/02	1.1	66.71	2	67.40	67.00	-0.9	8,238	-0.01%
2023/01/31	2	66.85	0	0.00	66.40	2	8,226	0.02%
2023/01/30	8	66.24	25	67.48	67.50	-17	8,190	-0.21%
2023/01/17	0.1	65.57	6	65.78	65.70	-5.9	8,155	-0.07%
2023/01/16	0	65.30	0	0.00	65.00	0	8,154	0.00%
2023/01/13	0	65.15	0	0.00	65.10	0	8,288	0.00%
2023/01/12	1	65.50	0	0.00	65.00	1	8,474	0.01%
2023/01/11	7	65.44	0	0.00	65.10	7	8,611	0.08%
2023/01/10	0	0.00	12	65.74	66.10	-12	8,725	-0.14%
2023/01/09	1	65.00	0	0.00	65.00	1	8,773	0.01%
2023/01/06	10	64.72	0	0.00	64.70	10	8,730	0.11%
2023/01/05	0	0.00	0	65.00	64.90	0	8,829	0.00%
2022/12/30	0	0.00	2	64.30	63.80	-2	8,983	-0.02%
2022/12/29	0	63.30	0	0.00	63.50	0	9,021	0.00%
2022/12/28	2	63.65	0	0.00	63.60	2	9,113	0.02%
2022/12/26	0	0.00	10	64.00	64.00	-10	9,219	-0.11%
2022/12/23	1	63.20	0	0.00	64.00	1	9,324	0.01%
2022/12/22	8	63.94	7	63.97	64.30	1	9,384	0.01%
2022/12/21	4	63.23	1	63.20	63.30	3	9,078	0.03%
2022/12/20	2	63.00	2	63.80	63.20	0	8,711	0.00%
2022/12/19	4	63.98	0	0.00	64.20	4	8,371	0.05%
2022/12/16	1	64.10	3	65.17	65.20	-2	8,006	-0.02%
2022/12/15	0	0.00	0	65.10	65.10	0	7,710	0.00%
2022/12/14	0	0.00	11	64.85	65.10	-11	7,781	-0.14%
2022/12/12	0	0.00	7	63.84	64.00	-7	7,871	-0.09%
2022/12/09	0	0.00	1	63.31	63.70	-1	8,007	-0.01%
2022/12/07	14	63.51	4	62.70	62.60	10	7,992	0.13%
2022/12/06	0	0.00	1	65.80	65.80	-1	7,778	-0.01%
2022/12/05	2	64.55	1.1	65.29	65.30	1	7,748	0.01%
2022/12/02	16	65.24	0	0.00	65.10	16	7,717	0.21%
2022/12/01	9	65.42	11	65.70	65.80	-2	7,677	-0.03%
2022/11/30	8	65.06	4	65.65	65.60	4	7,673	0.05%
2022/11/29	2	65.70	8	65.75	65.60	-6	7,635	-0.08%
2022/11/28	1	64.20	10	65.12	65.50	-9	7,591	-0.12%
2022/11/25	3	65.00	0	0.00	64.50	3	7,561	0.04%
2022/11/24	2	64.06	10	64.92	66.10	-8	7,516	-0.11%
2022/11/23	10	63.50	0	0.00	64.10	10	7,472	0.13%
2022/11/22	3	65.00	0	0.00	64.10	3	7,402	0.04%
2022/11/21	3	66.50	0	0.00	65.70	3	7,329	0.04%
2022/11/18	23	67.06	0	0.00	67.40	23	7,258	0.32%
2022/11/16	0	0.00	3	67.93	67.60	-3	7,251	-0.04%
2022/11/15	6	65.33	7	66.19	66.70	-1	7,233	-0.01%
2022/11/14	0	0.00	5	67.00	67.10	-5	7,167	-0.07%
2022/11/11	5	66.20	0	0.00	65.90	5	7,152	0.07%
2022/11/10	4	65.90	0	0.00	65.60	4	7,171	0.06%
2022/11/09	6	66.53	0	0.00	66.60	6	7,205	0.08%
2022/11/08	3	66.70	7	66.90	67.00	-4	7,280	-0.05%
2022/11/02	1	66.10	0	0.00	66.40	1	7,492	0.01%
2022/11/01	0	0.00	12	65.59	66.70	-12	7,468	-0.16%
2022/10/31	3	63.90	2	64.30	64.00	1	7,416	0.01%
2022/10/28	5	64.34	1	64.80	64.20	4	7,449	0.05%
2022/10/27	7	64.90	0	0.00	64.50	7	7,463	0.09%
2022/10/26	1	64.50	0	0.00	65.40	1	7,481	0.01%
2022/10/25	1	63.92	1	65.90	64.70	0	7,462	0.00%
2022/10/21	0	0.00	4.1	65.57	65.50	-4.1	7,407	-0.05%
2022/10/20	2	63.90	0	0.00	63.70	2	7,305	0.03%
2022/10/19	0	0.00	0	65.30	65.00	0	7,186	0.00%
2022/10/18	0	62.90	0	0.00	62.70	0	7,006	0.00%
2022/10/17	1	62.70	0	63.80	63.50	1	6,877	0.01%
2022/10/14	0	63.73	0	0.00	63.40	0	7,016	0.00%
2022/10/13	0	63.69	0	0.00	63.80	0	7,296	0.00%
2022/10/11	0	63.90	0	0.00	63.80	0	7,174	0.00%
2022/10/07	1	65.90	0	0.00	65.50	1	7,077	0.01%
2022/10/06	1	66.20	0	0.00	66.40	1	7,112	0.01%
2022/10/05	0	0.00	0	66.48	66.70	0	7,107	0.00%
2022/10/04	0	0.00	1	65.40	65.40	-1	6,991	-0.01%
2022/10/03	1	63.50	0	0.00	63.20	1	6,896	0.01%
2022/09/30	0	63.90	0	0.00	63.80	0	6,883	0.00%
2022/09/28	0	64.65	0	0.00	64.10	0	6,765	0.00%
2022/09/26	0	65.37	0	0.00	65.40	0	6,756	0.00%
2022/09/22	1	66.10	0	0.00	66.50	1	6,801	0.01%
2022/09/21	0	67.30	0	0.00	67.60	0	6,678	0.00%
2022/09/20	1	68.10	0	0.00	68.20	1	6,583	0.02%
2022/09/15	0	0.00	2	68.90	69.00	-2	6,432	-0.03%
2022/09/14	2	67.50	0	0.00	67.00	2	6,424	0.03%
2022/09/13	0	0.00	0	69.00	69.20	0	6,481	0.00%
2022/09/12	0	0.00	2	69.30	68.30	-2	6,523	-0.03%
2022/09/05	0	0.00	11.1	67.48	67.50	-11.1	6,497	-0.17%
2022/09/02	0	0.00	3	66.00	65.60	-3	6,447	-0.05%
2022/09/01	9	64.69	6	65.65	65.20	3	6,423	0.05%
2022/08/31	1	65.20	1	65.89	65.80	0	6,411	0.00%
2022/08/30	0	0.00	0	65.48	65.30	0	6,392	0.00%
2022/08/29	0	64.67	0	0.00	64.50	0	6,374	0.00%
2022/08/26	0	0.00	0	65.80	65.10	0	6,367	0.00%
2022/08/25	0	65.15	0	0.00	64.80	0	6,351	0.00%
2022/08/23	0	65.13	0	0.00	64.60	0	6,856	0.00%
2022/08/22	5	66.10	0	0.00	65.20	5	6,855	0.07%
2022/08/19	2	67.30	0	0.00	67.70	2	6,832	0.03%
2022/08/18	0	67.70	1	67.70	67.70	-1	6,856	-0.01%
2022/08/17	1	66.70	1	67.40	67.70	0	6,860	0.00%
2022/08/16	0	66.59	0	0.00	67.20	0	6,818	0.00%
2022/08/15	0	68.66	0	0.00	68.30	0	6,781	0.00%
2022/08/12	0	68.10	0	69.00	69.20	0	6,699	0.00%
2022/08/11	0	67.80	0	0.00	67.90	0	6,647	0.00%
2022/08/10	0	67.00	0	0.00	67.60	0	6,613	0.00%
2022/08/09	0	0.00	2	68.05	68.10	-2	6,571	-0.03%
2022/08/08	0	65.90	0	0.00	66.50	0	6,563	0.00%
2022/08/05	0	0.00	1	66.80	66.50	-1	6,597	-0.02%
2022/08/04	0	0.00	5	65.94	65.80	-5	6,601	-0.08%
2022/08/03	0	64.50	0	0.00	64.80	0	6,567	0.00%
2022/08/02	0	0.00	1	65.30	65.10	-1	6,608	-0.02%
2022/07/29	0	0.00	0	64.84	65.30	0	6,534	0.00%
2022/07/28	0	0.00	0	64.05	64.30	0	6,466	0.00%
2022/07/27	0	62.80	0	63.80	64.00	0	6,445	0.00%
2022/07/26	0	0.00	0	63.40	63.50	0	6,409	0.00%
2022/07/22	2	61.90	5	62.62	62.60	-3	6,399	-0.05%
2022/07/21	3	61.63	0	0.00	62.20	3	6,405	0.05%
2022/07/20	0	0.00	1.1	63.89	64.60	-1.1	6,237	-0.02%
2022/07/18	0	0.00	0	58.50	57.90	0	6,080	0.00%
2022/07/14	0	57.60	0	0.00	57.50	0	6,440	0.00%
2022/07/13	0	0.00	0.1	58.14	58.20	-0.1	6,439	0.00%
2022/07/12	0	56.60	0	0.00	56.80	0	6,418	0.00%
2022/07/07	0	0.00	0.1	57.20	57.10	-0.1	6,403	0.00%
2022/07/05	0	0.00	0	56.70	56.60	0	6,361	0.00%
2022/07/04	0	55.74	0	0.00	55.30	0	6,339	0.00%
2022/06/29	0	0.00	0	58.10	57.70	0	6,124	0.00%
2022/06/28	0	0.00	0	57.53	57.60	0	6,115	0.00%
2022/06/24	0	57.20	0	0.00	56.80	0	6,048	0.00%
2022/06/23	0	0.00	0	58.20	58.30	0	5,979	0.00%
2022/06/22	0	0.00	0.1	57.70	58.60	-0.1	5,862	0.00%
2022/06/20	0	58.40	0	0.00	58.20	0	5,679	0.00%
2022/06/17	0	59.54	0	0.00	59.10	0	5,627	0.00%
2022/06/13	0	60.86	0	0.00	61.00	0	6,012	0.00%
2022/06/09	2	63.15	0	0.00	63.10	2	6,077	0.03%
2022/06/08	0	0.00	1	64.30	63.60	-1	6,082	-0.02%
2022/06/02	0	63.18	0	0.00	62.90	0	6,138	0.00%
2022/06/01	0	0.00	2	64.05	63.50	-2	6,240	-0.03%
2022/05/31	1	61.50	4	62.80	63.20	-3	6,218	-0.05%
2022/05/30	0	0.00	1	62.80	62.80	-1	5,751	-0.02%
2022/05/27	6.6	61.43	0	61.50	61.90	6.5	5,720	0.11%
2022/05/26	0	61.30	0	0.00	60.90	0	5,739	0.00%
2022/05/19	3	62.67	0	0.00	62.90	3	6,056	0.05%
2022/05/18	1	62.70	6	63.47	63.40	-5	6,086	-0.08%
2022/05/17	4	62.78	0	0.00	62.60	4	6,160	0.06%
2022/05/16	0	62.40	0	0.00	63.10	0	6,237	0.00%
2022/05/12	1	63.10	0	0.00	62.60	1	6,301	0.02%
2022/05/09	0	64.10	0	0.00	63.80	0	6,487	0.00%
2022/04/28	1	64.70	0	0.00	65.30	1	6,877	0.01%
2022/04/27	0	66.30	0	0.00	65.60	0	6,836	0.00%
2022/04/25	0	66.70	0	0.00	68.00	0	6,753	0.00%
2022/04/22	0	0.00	1	67.90	68.00	-1	6,612	-0.02%
2022/04/21	6	65.20	6	65.97	66.80	0	6,513	0.00%
2022/04/20	6	65.58	0	0.00	65.70	6	6,431	0.09%
2022/04/18	0	67.90	0	0.00	68.50	0	6,087	0.00%
2022/04/15	0	67.30	0	0.00	67.60	0	6,078	0.00%
2022/04/14	0	0.00	1	68.20	67.80	-1	6,104	-0.02%
2022/04/13	0	67.10	1	68.00	68.10	-1	6,148	-0.02%
2022/04/11	0	66.99	0	0.00	66.50	0	6,222	0.00%
2022/04/08	0	66.90	1	67.70	67.60	-1	6,211	-0.02%
2022/04/06	2	67.65	0	0.00	67.80	2	6,167	0.03%
2022/04/01	0	67.98	0	0.00	68.30	0	6,148	0.00%
2022/03/31	0	68.20	0	0.00	68.10	0	6,192	0.00%
2022/03/30	0	68.20	2	68.50	68.20	-2	6,145	-0.03%
2022/03/28	2	67.50	2	67.95	68.30	0	6,198	0.00%
2022/03/25	8	67.26	9	67.77	67.80	-1	6,192	-0.02%
2022/03/24	0	67.80	4	67.90	67.50	-4	6,264	-0.06%
2022/03/23	2	67.20	0	0.00	67.50	2	6,307	0.03%
2022/03/22	3	66.70	4	67.20	67.50	-1	6,296	-0.02%
2022/03/21	0	0.00	1	66.80	66.60	-1	6,302	-0.02%
2022/03/18	1	66.70	0	0.00	65.50	1	6,251	0.02%
2022/03/17	0	0.00	1	71.00	71.00	-1	5,935	-0.02%
2022/03/16	0	69.74	0	0.00	70.10	0	5,822	0.00%
2022/03/15	0	69.60	0	0.00	69.50	0	5,775	0.00%
2022/03/14	5	70.24	0	0.00	70.00	5	5,735	0.09%
2022/03/10	0	0.00	0	70.30	70.60	0	5,763	0.00%
2022/03/09	0	0.00	1	69.89	69.50	-1	5,767	-0.02%
2022/03/08	0	68.25	0	0.00	68.20	0	5,736	0.00%
2022/03/07	0	68.20	0	0.00	68.50	0	5,684	0.00%
2022/03/04	0	0.00	0	69.70	69.60	0	5,678	0.00%
2022/03/03	0	0.00	5	69.72	69.80	-5	5,652	-0.09%
2022/03/02	0	0.00	5	68.94	68.90	-5	5,629	-0.09%
2022/03/01	6	68.63	10	68.85	68.60	-4	5,603	-0.07%
2022/02/25	4	67.30	4.1	68.02	68.40	-0.1	5,535	0.00%
2022/02/24	6	67.42	5	67.70	67.60	1	5,346	0.02%
2022/02/23	6	67.02	6	67.63	67.80	0	5,251	0.00%
2022/02/21	0	0.00	4	68.45	68.20	-4	5,164	-0.08%
2022/02/18	9	67.63	6	68.52	68.20	3	5,150	0.06%
2022/02/17	10	69.00	9	68.87	68.60	1	5,109	0.02%
2022/02/16	3	68.00	4	68.05	67.90	-1	5,011	-0.02%
2022/02/15	5	66.52	0	0.00	66.50	5	4,916	0.10%
2022/02/14	2	66.25	1	66.90	66.70	1	4,808	0.02%
2022/02/11	1	67.80	2	67.10	67.50	-1	4,718	-0.02%
2022/02/10	1	68.40	0	0.00	68.60	1	4,680	0.02%
2022/02/09	3	68.43	7	68.80	69.10	-4	4,603	-0.09%
2022/02/08	0	0.00	22	66.92	68.80	-22	4,421	-0.50%
2022/01/25	0.4	63.80	3	63.63	63.80	-2.6	4,165	-0.06%
2022/01/19	0	0.00	1	63.70	63.60	-1	4,037	-0.02%
2022/01/17	0	0.00	0	63.90	63.80	0	4,041	0.00%
2022/01/13	0	0.00	1	64.00	64.30	-1	4,211	-0.02%
2022/01/06	4	63.98	0	0.00	63.50	4	4,689	0.09%
2022/01/04	0	0.00	7	64.09	64.40	-7	4,711	-0.15%
2022/01/03	2	63.15	1	63.90	63.40	1	4,679	0.02%
2021/12/29	2	63.45	1	64.20	64.10	1	4,817	0.02%
2021/12/28	4	63.35	2	63.80	63.80	2	4,865	0.04%
2021/12/27	0	0.00	2	63.50	63.60	-2	4,892	-0.04%
2021/12/24	0	0.00	5	62.90	62.70	-5	4,919	-0.10%
2021/12/23	0	0.00	6	62.43	62.50	-6	5,000	-0.12%
2021/12/22	1	61.70	3	62.40	61.50	-2	5,056	-0.04%
2021/12/21	0	0.00	6	61.73	61.70	-6	5,079	-0.12%
2021/12/20	5	61.26	0	0.00	61.00	5	5,132	0.10%
2021/12/17	3	61.27	8	61.80	61.90	-5	5,123	-0.10%
2021/12/16	8	61.50	0	0.00	61.70	8	5,207	0.15%
2021/12/10	0	0.00	2	62.90	62.70	-2	5,531	-0.04%
2021/12/08	0	0.00	16	62.31	62.30	-16	5,538	-0.29%
2021/12/07	19	61.27	1	61.60	61.40	18	5,523	0.33%
2021/12/06	0	0.00	44	61.98	62.10	-44	5,513	-0.80%
2021/12/03	10	60.36	10	60.87	60.60	0	5,521	0.00%
2021/12/02	10	60.59	2	60.80	60.50	8	5,514	0.15%
2021/12/01	5	60.36	7	60.64	60.50	-2	5,555	-0.04%
2021/11/30	6	60.48	0	0.00	60.30	6	5,537	0.11%
2021/11/29	0	0.00	7	60.86	60.60	-7	5,440	-0.13%
2021/11/26	2	60.15	0	0.00	60.10	2	5,452	0.04%
2021/11/24	0	0.00	1	60.70	60.70	-1	5,520	-0.02%
2021/11/23	4	60.83	0	0.00	60.40	4	5,560	0.07%
2021/11/22	5	61.14	0	0.00	61.30	5	5,603	0.09%
2021/11/19	6	61.33	4	61.10	61.60	2	5,665	0.04%
2021/11/18	3	61.40	0	61.70	61.70	3	5,651	0.05%
2021/11/17	0	62.00	5	62.00	62.00	-5	5,640	-0.09%
2021/11/16	3	62.47	8	62.41	62.60	-5	5,661	-0.09%
2021/11/15	0	0.00	5	61.84	61.80	-5	5,740	-0.09%
2021/11/12	1	61.40	2	61.45	61.50	-1	5,769	-0.02%
2021/11/09	8	61.13	2	61.65	61.60	6	5,932	0.10%
2021/11/08	8	61.19	1	61.10	61.70	7	5,951	0.12%
2021/11/05	3	60.80	0	0.00	61.50	3	5,988	0.05%
2021/11/04	4	61.35	0	0.00	61.00	4	5,994	0.07%
2021/11/03	1	61.30	0	0.00	61.80	1	6,007	0.02%
2021/11/02	3.3	61.28	0	0.00	61.00	3.3	6,042	0.05%
2021/11/01	3	61.30	0	0.00	61.50	3	6,031	0.05%
2021/10/29	14	61.35	0	0.00	61.30	14	6,098	0.23%
2021/10/28	17	61.41	3	62.00	61.30	14	6,123	0.23%
2021/10/27	1	61.80	11	61.85	62.00	-10	6,233	-0.16%
2021/10/26	3	60.80	0	0.00	60.80	3	6,606	0.05%
2021/10/22	0	61.40	0	0.00	61.10	0	6,690	0.00%
2021/10/20	16	61.76	0	0.00	60.40	16	6,581	0.24%
2021/10/19	24	62.23	0	0.00	62.10	24	6,426	0.37%
2021/10/12	0	63.30	0	0.00	63.20	0	6,344	0.00%
2021/10/08	0	0.00	10	64.28	64.00	-10	6,381	-0.16%
2021/10/07	5	63.12	7	63.79	63.10	-2	6,454	-0.03%
2021/10/06	12	62.15	5	62.92	63.00	7	6,490	0.11%
2021/10/05	0	0.00	11	62.78	62.30	-11	6,472	-0.17%
2021/10/04	0	0.00	6	62.48	62.20	-6	6,476	-0.09%
2021/10/01	8	61.63	0	0.00	62.20	8	6,517	0.12%
2021/09/30	6	63.38	0	0.00	62.50	6	6,488	0.09%
2021/09/29	11	64.40	6	64.78	64.40	5	6,473	0.08%
2021/09/28	2	64.25	2	65.05	64.50	0	6,552	0.00%
2021/09/27	4	64.18	0	0.00	64.10	4	6,628	0.06%
2021/09/24	0	0.00	1.1	63.93	64.00	-1.1	6,687	-0.02%
2021/09/23	2	63.20	17	63.68	63.80	-15	6,730	-0.22%
2021/09/22	5	60.56	11	61.88	61.80	-6	7,012	-0.09%
2021/09/17	11	61.05	7	61.89	61.10	4	7,052	0.06%
2021/09/16	2.1	60.82	0	0.00	61.20	2.1	7,027	0.03%
2021/09/15	0	0.00	14	61.90	61.50	-14	7,126	-0.20%
2021/09/14	0	0.00	7	61.43	61.10	-7	7,201	-0.10%
2021/09/13	0	60.50	2	60.65	60.60	-2	7,262	-0.03%
2021/09/09	3	58.70	4	59.78	59.60	-1	7,537	-0.01%
2021/09/08	3	60.10	0	0.00	59.60	3	7,532	0.04%
2021/09/07	0	60.50	0	0.00	60.60	0	7,486	0.00%
2021/09/06	4	60.40	5	61.56	60.90	-1	7,441	-0.01%
2021/09/03	0	60.60	0	0.00	60.90	0	7,394	0.00%
2021/09/02	13	60.45	6	61.02	60.60	7	7,395	0.09%
2021/09/01	0	60.87	0	0.00	60.80	0	7,385	0.00%
2021/08/31	0	60.80	0	0.00	61.20	0	7,361	0.00%
2021/08/30	8	60.30	0	0.00	61.00	8	7,338	0.11%
2021/08/27	0	59.35	4	59.90	59.70	-4	7,302	-0.05%
2021/08/26	0	58.90	0	0.00	58.90	0	7,262	0.00%
2021/08/25	0	59.40	12	59.50	59.40	-12	7,197	-0.17%
2021/08/24	0	58.62	0	0.00	58.40	0	7,142	0.00%
2021/08/23	0	58.60	0	0.00	58.30	0	7,156	0.00%
2021/08/20	0	57.40	0	0.00	57.50	0	7,207	0.00%
2021/08/19	0	57.25	0	0.00	56.90	0	7,265	0.00%
2021/08/18	7	57.90	7	57.90	58.50	0	7,157	0.00%
2021/08/17	0	58.45	0	0.00	58.50	0	7,149	0.00%
2021/08/16	0.1	59.29	1	58.70	58.60	-0.9	7,082	-0.01%
2021/08/13	1	61.30	1	61.60	61.30	0	7,037	0.00%
2021/08/12	0	61.90	0	0.00	61.20	0	7,000	0.00%
2021/08/11	0	62.20	0	0.00	62.60	0	6,972	0.00%
2021/08/10	0	62.30	0	0.00	62.60	0	6,984	0.00%
2021/08/09	0	61.80	5	61.60	62.60	-5	7,005	-0.07%
2021/08/06	0	62.55	0	0.00	62.50	0	7,002	0.00%
2021/08/05	0	62.90	0	0.00	62.90	0	7,051	0.00%
2021/08/04	12	63.65	1	63.20	63.20	11	7,168	0.15%
2021/08/03	0	63.44	2	63.20	63.90	-2	7,211	-0.03%
2021/08/02	3	63.90	3.2	63.93	63.90	-0.2	7,178	0.00%
2021/07/30	8	64.10	7	64.73	64.10	1	7,141	0.01%
2021/07/29	0	0.00	5	59.90	59.80	-5	6,841	-0.07%
2021/07/28	11	58.15	8	58.88	58.90	3	6,813	0.04%
2021/07/26	0	0.00	24	58.83	58.70	-24	7,109	-0.34%
2021/07/23	8	58.36	0	0.00	57.90	8	7,161	0.11%
2021/07/21	0	0.00	1	58.60	58.50	-1	7,069	-0.01%
2021/07/20	0	58.10	0	0.00	58.00	0	7,000	0.00%
2021/07/19	0	57.80	1	58.30	58.30	-1	6,988	-0.01%
2021/07/16	0	58.35	0	0.00	58.10	0	7,027	0.00%
2021/07/12	0	57.25	0	0.00	57.00	0	6,911	0.00%
2021/07/09	0	57.43	0.6	57.50	57.50	-0.6	6,898	-0.01%
2021/07/08	0	57.80	0	0.00	57.80	0	6,935	0.00%
2021/07/07	0	58.00	0	0.00	58.00	0	6,908	0.00%
2021/07/06	0	58.20	8	58.21	58.20	-8	6,893	-0.12%
2021/07/05	2	57.50	1.5	58.00	57.90	0.5	6,857	0.01%
2021/07/02	5	56.46	4	56.85	56.90	1	6,726	0.01%
2021/06/30	0	57.60	0	0.00	57.60	0	6,553	0.00%
2021/06/29	0	0.00	0.2	57.60	57.40	-0.2	6,509	0.00%
2021/06/28	10	63.64	0	0.00	63.70	10	6,222	0.16%
2021/06/25	1	64.50	0	0.00	64.10	1	6,148	0.02%
2021/06/24	0	0.00	1	64.90	64.70	-1	6,104	-0.02%
2021/06/23	6	63.60	0	0.00	64.10	6	5,975	0.10%
2021/06/22	0	63.70	0	0.00	63.60	0	5,838	0.00%
2021/06/21	16	64.23	1	64.80	64.50	15	5,742	0.26%
2021/06/18	9	65.62	13	67.06	64.90	-4	5,662	-0.07%
2021/06/17	0	0.00	6	66.40	66.30	-6	5,523	-0.11%
2021/06/16	0	0.00	5	66.14	66.20	-5	5,637	-0.09%
2021/06/11	2	65.45	1	66.20	65.50	1	5,744	0.02%
2021/06/10	3	65.20	0	0.00	65.30	3	5,802	0.05%
2021/06/09	11	65.05	0	0.00	65.30	11	5,955	0.18%
2021/06/08	0	65.30	7	65.50	65.60	-7	6,241	-0.11%
2021/06/07	8	65.00	11.1	65.60	65.30	-3.1	6,306	-0.05%
2021/06/04	18	65.00	0	0.00	65.40	18	6,356	0.28%
2021/06/03	19	65.66	0	0.00	65.60	19	6,683	0.28%
2021/06/02	0	65.80	0	0.00	66.20	0	6,715	0.00%
2021/06/01	0	66.00	0	0.00	66.40	0	6,879	0.00%
2021/05/31	0	65.80	0	0.00	66.20	0	7,003	0.00%
2021/05/28	0	65.40	18	65.42	65.70	-18	7,047	-0.26%
2021/05/27	12	63.25	9	63.68	63.50	3	7,125	0.04%
2021/05/26	0	63.20	0	0.00	63.20	0	7,288	0.00%
2021/05/25	12	63.05	0	0.00	63.00	12	7,395	0.16%
2021/05/24	0	63.10	0	0.00	63.20	0	7,499	0.00%
2021/05/19	6	61.60	0	0.00	62.00	6	7,840	0.08%
2021/05/17	0	60.90	0	0.00	61.10	0	8,033	0.00%
2021/05/13	3	60.60	4	61.78	60.90	-1	8,049	-0.01%
2021/05/12	0	60.10	0	0.00	61.20	0	8,044	0.00%
2021/05/11	0	63.00	0	0.00	63.00	0	8,078	0.00%
2021/05/10	1	66.10	2	67.40	66.00	-1	8,070	-0.01%
2021/05/07	0	0.00	21	67.14	67.40	-21	8,241	-0.25%
2021/05/06	8	65.29	0	0.00	64.00	8	8,286	0.10%
2021/05/05	12	66.00	0	0.00	65.80	12	8,361	0.14%
2021/05/04	1	66.70	0	0.00	66.30	1	8,559	0.01%
2021/05/03	0	0.00	17	65.99	67.10	-17	8,517	-0.20%
2021/04/29	0	63.50	0	0.00	63.90	0	8,343	0.00%
2021/04/28	12	64.25	0	0.00	64.50	12	8,294	0.14%
2021/04/27	0	64.00	0	0.00	64.40	0	8,368	0.00%
2021/04/21	0	63.60	0	0.00	63.70	0	8,452	0.00%
2021/04/20	0	0.00	4	64.48	64.20	-4	8,499	-0.05%
2021/04/19	0	0.00	7	63.51	63.50	-7	8,541	-0.08%
2021/04/14	0	62.30	5	62.80	62.30	-5	8,731	-0.06%
2021/04/13	20	63.32	0	0.00	63.00	20	8,837	0.23%
2021/04/09	0	64.40	0	0.00	64.80	0	9,032	0.00%
2021/04/07	0	0.00	18	64.08	64.50	-18	8,998	-0.20%
2021/04/06	12	63.10	0	0.00	63.00	12	8,948	0.13%
2021/04/01	0	0.00	1	63.40	63.20	-1	8,959	-0.01%
2021/03/31	12	63.31	0	0.00	62.80	12	8,883	0.14%
2021/03/30	0	0.00	4	63.90	64.00	-4	8,781	-0.05%
2021/03/29	0	62.20	15	62.73	62.70	-15	8,740	-0.17%
2021/03/26	0	61.40	0	0.00	61.90	0	8,735	0.00%
2021/03/23	3	61.07	1	61.60	61.60	2	8,998	0.02%
2021/03/22	0	0.00	0	61.00	61.30	0	8,991	0.00%
2021/03/19	11	60.55	0	0.00	61.10	11	8,988	0.12%
2021/03/18	0	0.00	8	61.86	61.60	-8	8,868	-0.09%
2021/03/15	10	60.37	0	0.00	59.90	10	8,767	0.11%
2021/03/12	0	0.00	8	59.95	62.10	-8	8,654	-0.09%
2021/03/11	0	0.00	6	58.90	58.70	-6	8,470	-0.07%
2021/03/10	1	57.60	0	0.00	58.00	1	8,425	0.01%
2021/03/09	0	57.00	1	57.60	57.20	-1	8,380	-0.01%
2021/03/08	10	58.25	0	0.00	58.50	10	8,115	0.12%
2021/03/05	0	58.40	0	0.00	58.40	0	8,103	0.00%
2021/03/04	0	58.90	0	0.00	58.80	0	8,104	0.00%
2021/03/03	0	0.00	3	59.63	59.30	-3	8,025	-0.04%
2021/03/02	0	58.80	2	59.85	58.80	-2	7,948	-0.03%
2021/02/26	14	59.29	0	0.00	59.40	14	7,815	0.18%
2021/02/25	0	0.00	1	61.19	60.70	-1	7,575	-0.01%
2021/02/24	5	59.94	0	0.00	60.00	5	7,513	0.07%
2021/02/23	6	60.38	0	0.00	60.20	6	7,422	0.08%
2021/02/22	0	0.00	6	60.15	61.20	-6	7,354	-0.08%
2021/02/19	5	57.60	0	0.00	58.50	5	7,273	0.07%
2021/02/18	0	0.00	11	57.96	58.40	-11	7,244	-0.15%
2021/02/17	6	56.20	3	56.77	56.80	3	7,173	0.04%
2021/02/05	3	55.47	0	0.00	55.90	3	7,068	0.04%
2021/02/01	0	54.80	0	0.00	55.10	0	6,783	0.00%
2021/01/29	6	56.00	0	0.00	54.90	6	6,717	0.09%
2021/01/28	0	56.47	0	0.00	57.00	0	6,543	0.00%
2021/01/27	0	57.50	0	57.90	57.60	0	6,467	0.00%
2021/01/26	0	0.00	2	56.40	56.60	-2	6,336	-0.03%
2021/01/25	0	0.00	16	54.70	54.40	-16	6,166	-0.26%
2021/01/22	0	52.70	0	0.00	53.00	0	6,154	0.00%
2021/01/21	0	0.00	7	52.90	52.70	-7	6,133	-0.11%
2021/01/20	0	0.00	0.1	51.90	51.90	-0.1	6,165	0.00%
2021/01/19	10	52.90	0	0.00	53.10	10	6,095	0.16%
2021/01/18	0	53.20	0	0.00	53.40	0	6,052	0.00%
2021/01/15	0	0.00	2	53.80	53.80	-2	6,012	-0.03%
2021/01/13	0	0.00	2	53.90	53.60	-2	5,932	-0.03%
2021/01/12	0	52.60	0	0.00	52.80	0	5,878	0.00%
2021/01/11	0	0.00	11	53.51	53.80	-11	5,800	-0.19%
2021/01/07	0	0.00	1	52.40	52.20	-1	5,643	-0.02%
2021/01/06	11	51.44	23	52.05	51.50	-12	5,581	-0.21%
2021/01/04	0	0.00	2.4	51.26	51.40	-2.4	5,291	-0.05%
2020/12/31	0	49.80	0	0.00	49.80	0	5,173	0.00%
2020/12/30	0	49.85	0	0.00	50.00	0	5,174	0.00%
2020/12/29	0	49.75	3	49.70	49.95	-3	5,164	-0.06%
2020/12/28	1	49.50	1	49.90	49.90	0	5,162	0.00%
2020/12/25	0	49.10	0	0.00	49.30	0	5,159	0.00%
2020/12/24	0	48.95	0	0.00	49.20	0	5,185	0.00%
2020/12/23	0	48.70	0	0.00	49.00	0	5,149	0.00%
2020/12/22	0	48.45	0	0.00	48.75	0	5,157	0.00%
2020/12/18	0	48.20	0	48.55	48.00	0	5,132	0.00%
2020/12/17	0	48.50	0	0.00	48.50	0	4,936	0.00%
2020/12/15	0	48.20	0	0.00	48.20	0	4,923	0.00%
2020/12/14	0	48.50	0	0.00	48.50	0	4,941	0.00%
2020/12/11	0	48.75	0	0.00	48.90	0	4,987	0.00%
2020/12/10	0	49.05	0	0.00	49.05	0	4,991	0.00%
2020/12/09	0	49.00	0	0.00	49.25	0	4,972	0.00%
2020/12/08	2	48.80	0	0.00	48.95	2	4,933	0.04%
2020/12/07	7	48.56	0	0.00	49.10	7	4,897	0.14%
2020/12/04	0	49.20	1	49.30	49.40	-1	4,826	-0.02%
2020/12/03	2	49.20	0	0.00	49.20	2	4,805	0.04%
2020/12/02	0	49.15	27	49.16	49.35	-27	4,779	-0.56%
2020/12/01	0	0.00	14	48.65	48.85	-14	4,779	-0.29%
2020/11/30	18	48.90	0	0.00	48.05	18	4,794	0.38%
2020/11/25	0	48.20	0	0.00	48.25	0	4,727	0.00%
2020/11/24	0	48.10	0	0.00	48.30	0	4,747	0.00%
2020/11/23	0	0.00	1	48.60	48.50	-1	4,715	-0.02%
2020/11/20	6	48.07	0	0.00	48.00	6	4,681	0.13%
2020/11/19	0	48.55	0	0.00	48.75	0	4,638	0.00%
2020/11/18	15	48.80	1	48.80	48.55	14	4,609	0.30%
2020/11/13	0	47.05	0	0.00	47.05	0	4,602	0.00%
2020/11/12	0	47.40	0	0.00	47.45	0	4,589	0.00%
2020/11/09	0	0.00	5	47.40	47.40	-5	4,629	-0.11%
2020/11/06	0	47.25	0	0.00	47.25	0	4,654	0.00%
2020/11/05	0	0.00	3	47.30	47.30	-3	4,711	-0.06%
2020/11/04	12	47.30	1	47.30	47.25	11	4,729	0.23%
2020/11/02	1	46.75	1	46.30	45.85	0	4,759	0.00%
2020/10/30	0	0.00	4	46.79	46.55	-4	4,824	-0.08%
2020/10/29	5	46.20	4	46.64	46.50	1	4,903	0.02%
2020/10/28	8	46.40	5	46.40	46.55	3	5,203	0.06%
2020/10/27	8	46.05	1	46.10	46.00	7	5,929	0.12%
2020/10/26	0	0.00	4	46.00	45.95	-4	6,008	-0.07%
2020/10/22	3	45.47	0	0.00	45.40	3	6,145	0.05%
2020/10/16	1	46.05	2	46.08	46.00	-1	6,269	-0.02%
2020/10/13	1	45.50	0	0.00	45.70	1	6,410	0.02%
2020/09/30	0	0.00	2	46.20	46.10	-2	7,076	-0.03%
2020/09/28	0	0.00	3	45.85	45.90	-3	7,213	-0.04%
2020/09/25	0	0.00	3	45.30	45.00	-3	7,296	-0.04%
2020/09/24	3	45.60	0	0.00	45.00	3	7,318	0.04%
2020/09/23	0	0.00	3	46.17	46.00	-3	7,317	-0.04%
2020/09/22	3	46.00	0	0.00	45.85	3	7,388	0.04%
2020/09/17	3	47.33	2	47.85	47.10	1	7,787	0.01%
2020/09/16	1	47.15	0	0.00	47.50	1	8,393	0.01%
2020/09/14	0	0.00	6	46.83	47.00	-6	8,956	-0.07%
2020/09/04	2	45.70	0	0.00	45.95	2	9,726	0.02%
2020/09/02	3	46.30	0	0.00	46.05	3	9,893	0.03%
2020/08/27	3	46.80	0	0.00	46.90	3	10,152	0.03%
2020/08/26	1	46.90	0	0.00	47.00	1	10,196	0.01%
2020/08/24	3	46.90	0	0.00	46.90	3	10,330	0.03%
2020/08/20	5	47.14	0	0.00	46.90	5	10,416	0.05%
2020/08/19	0	0.00	2	48.50	48.10	-2	10,435	-0.02%
2020/08/14	1	47.30	0	0.00	47.20	1	10,414	0.01%
2020/08/11	1	48.10	0	0.00	48.00	1	10,470	0.01%
2020/08/07	0	0.00	1	49.10	48.95	-1	10,562	-0.01%
2020/08/03	3	48.90	0	0.00	48.60	3	10,452	0.03%
2020/07/31	1	49.60	21	49.51	49.60	-20	10,222	-0.20%
2020/07/30	0	0.00	2	45.90	45.70	-2	9,516	-0.02%
2020/07/27	6	46.18	0	0.00	45.50	6	9,662	0.06%
2020/07/17	0	0.00	2	46.90	46.70	-2	9,646	-0.02%
2020/07/14	0	0.00	1	47.00	46.95	-1	9,476	-0.01%
2020/07/13	1	47.10	0	0.00	47.10	1	9,445	0.01%
2020/07/01	0	0.00	0	47.00	46.75	0	9,093	0.00%
2020/06/29	2	46.55	0	0.00	46.50	2	9,047	0.02%
2020/06/23	12	48.09	4	47.70	47.40	8	8,773	0.09%
2020/06/22	2	52.75	20	53.05	53.10	-18	8,201	-0.22%
2020/06/19	2	51.40	2	52.60	52.40	0	7,984	0.00%
2020/06/18	1	52.00	44	51.80	52.40	-43	7,710	-0.56%
2020/06/17	0	0.00	3	51.30	51.30	-3	7,599	-0.04%
2020/06/12	5	49.80	1	50.90	50.80	4	7,842	0.05%
2020/06/10	2	50.90	4	51.40	51.40	-2	7,831	-0.03%
2020/06/08	0	0.00	1	50.80	50.80	-1	8,045	-0.01%
2020/06/05	0	0.00	7	50.29	50.40	-7	8,035	-0.09%
2020/06/04	1	49.70	0	0.00	49.85	1	8,097	0.01%
2020/06/01	0	0.00	4	48.99	48.85	-4	8,099	-0.05%
2020/05/29	9	48.37	0	0.00	48.10	9	8,246	0.11%
2020/05/27	0	0.00	5	48.46	48.65	-5	8,475	-0.06%
2020/05/26	0	0.00	3	47.98	48.00	-3	8,632	-0.03%
2020/05/25	0	0.00	1	47.10	47.25	-1	8,538	-0.01%
2020/05/19	0	0.00	10	46.84	46.80	-10	8,790	-0.11%
2020/05/18	3	45.83	0	0.00	45.50	3	8,698	0.03%
2020/05/15	7	46.17	0	0.00	46.10	7	8,648	0.08%
2020/05/12	2	47.10	0	0.00	46.90	2	8,342	0.02%
2020/05/04	0	0.00	2	46.40	46.50	-2	7,975	-0.03%
2020/04/30	20	46.50	2	46.60	46.50	18	7,841	0.23%
2020/04/29	0	0.00	10	45.65	45.40	-10	7,718	-0.13%
2020/04/28	0	0.00	1	44.95	45.05	-1	7,755	-0.01%
2020/04/20	0	0.00	1	43.45	43.45	-1	7,573	-0.01%
2020/04/17	8.6	43.56	2	43.60	42.95	6.6	7,499	0.09%
2020/04/15	0	0.00	1	43.55	43.70	-1	7,306	-0.01%
2020/04/10	0	0.00	3	42.40	42.50	-3	7,197	-0.04%
2020/04/09	1	42.40	0	0.00	42.15	1	7,205	0.01%
2020/04/08	4	42.25	0	0.00	42.15	4	7,196	0.06%
2020/04/07	8	42.30	0	0.00	42.10	8	7,149	0.11%
2020/04/06	2	41.45	4	42.35	42.25	-2	7,047	-0.03%
2020/04/01	0	0.00	2	41.53	41.35	-2	6,917	-0.03%
2020/03/26	5	40.97	0	0.00	40.85	5	6,591	0.08%
2020/03/25	3	40.75	0	0.00	40.50	3	6,604	0.05%
2020/03/24	11	39.64	7	40.24	39.35	4	6,524	0.06%
2020/03/23	4	38.99	0	0.00	38.55	4	6,496	0.06%
2020/03/20	1.7	40.56	5	40.10	40.65	-3.3	6,462	-0.05%
2020/03/19	4	38.60	3	38.25	37.80	1	6,314	0.02%
2020/03/18	2	39.60	1	39.50	39.10	1	6,121	0.02%
2020/03/17	1	40.00	16	39.35	39.40	-15	6,012	-0.25%
2020/03/13	6	40.18	12	41.15	41.30	-6	5,725	-0.10%
2020/03/12	8	42.07	0	0.00	42.00	8	5,480	0.15%
2020/03/11	4	44.00	3	44.30	44.20	1	5,258	0.02%
2020/03/06	3	44.25	0	0.00	44.35	3	5,015	0.06%
2020/03/05	20	44.98	0	0.00	44.85	20	4,966	0.40%
2020/03/04	0	0.00	7	45.07	45.10	-7	4,875	-0.14%
2020/03/03	0	0.00	1	44.65	43.95	-1	4,719	-0.02%
2020/03/02	13	42.67	1	43.05	42.85	12	4,574	0.26%
2020/02/27	15	44.11	0	0.00	43.85	15	4,715	0.32%
2020/02/26	2	43.15	0	0.00	43.45	2	4,524	0.04%
2020/02/24	9	44.43	0	0.00	44.00	9	4,496	0.20%
2020/02/21	1	45.60	0	0.00	45.60	1	4,422	0.02%
2020/02/20	5	47.18	0	0.00	46.60	5	4,361	0.11%
2020/02/19	1	47.10	2	47.83	47.65	-1	4,290	-0.02%
2020/02/17	0	0.00	6	47.52	47.60	-6	4,342	-0.14%
2020/02/14	0	0.00	1	47.45	47.30	-1	4,386	-0.02%
2020/02/11	0.5	46.95	0	0.00	46.95	0.5	4,537	0.01%
2020/02/10	3	46.67	3	47.40	47.00	0	4,607	0.00%
2020/02/07	2	47.30	0	0.00	47.20	2	4,644	0.04%
2020/02/06	3	47.58	0	0.00	47.55	3	4,794	0.06%
2020/02/03	0	0.00	1	47.85	47.00	-1	4,925	-0.02%
2020/01/31	0	0.00	8	47.94	47.20	-8	4,919	-0.16%
2020/01/30	5	47.56	0	0.00	45.65	5	4,862	0.10%
2020/01/17	0	0.00	7	49.97	50.00	-7	4,867	-0.14%
2020/01/16	0	0.00	10	49.46	49.50	-10	4,979	-0.20%
2020/01/13	0	0.00	1	49.30	49.25	-1	5,679	-0.02%
2020/01/10	0	0.00	1	49.00	49.00	-1	5,853	-0.02%
2020/01/09	4	48.58	1	49.00	48.75	3	5,933	0.05%
2019/12/30	0.6	49.70	0	0.00	49.90	0.6	6,376	0.01%
2019/12/26	0	0.00	6	49.83	49.90	-6	6,561	-0.09%
2019/12/24	3	49.40	0	0.00	49.50	3	6,829	0.04%
2019/12/13	0	0.00	4	50.18	50.20	-4	7,061	-0.06%
2019/12/11	0	0.00	7	49.92	49.90	-7	7,034	-0.10%
2019/12/09	0	0.00	2	49.55	49.55	-2	7,070	-0.03%
2019/12/05	0	0.00	1	49.40	49.50	-1	7,090	-0.01%
2019/12/04	0	0.00	1	48.60	48.75	-1	7,085	-0.01%
2019/11/29	4	48.65	0	0.00	48.40	4	7,151	0.06%
2019/11/28	7	49.21	0	0.00	49.10	7	7,169	0.10%
2019/11/27	3	49.67	0	0.00	49.60	3	7,282	0.04%
2019/11/25	2	50.15	0	0.00	50.10	2	6,922	0.03%
2019/11/22	2	50.35	0	0.00	50.90	2	7,013	0.03%
2019/11/20	1	50.50	0	0.00	50.60	1	6,986	0.01%
2019/11/19	6	50.15	0	0.00	50.40	6	7,015	0.09%
2019/11/15	1.5	49.90	0	0.00	49.95	1.5	7,244	0.02%
2019/11/14	1	49.60	0	0.00	49.45	1	7,295	0.01%
2019/11/13	2	50.25	0	0.00	49.95	2	7,462	0.03%
2019/11/11	4	49.88	4	49.90	49.90	0	7,577	0.00%
2019/11/08	14	50.38	0	0.00	50.40	14	7,597	0.18%
2019/11/07	2	50.70	0	0.00	51.10	2	7,684	0.03%
2019/11/06	0	0.00	3	51.00	50.80	-3	7,782	-0.04%
2019/11/05	4	50.73	12	51.18	51.50	-8	7,928	-0.10%
2019/11/04	2	50.90	14	50.57	50.70	-12	7,945	-0.15%
2019/11/01	1	49.60	0	0.00	49.95	1	7,976	0.01%
2019/10/31	1	49.20	4	49.89	50.20	-3	8,248	-0.04%
2019/10/30	2	49.38	0	0.00	49.50	2	8,577	0.02%
2019/10/29	0	0.00	2	49.90	49.90	-2	8,695	-0.02%
2019/10/28	6	48.93	6	49.36	49.55	0	8,690	0.00%
2019/10/25	8	49.41	0	0.00	49.50	8	8,652	0.09%
2019/10/24	2	50.45	2	50.10	50.10	0	8,605	0.00%
2019/10/23	11	49.45	0	0.00	49.20	11	8,508	0.13%
2019/10/22	0	0.00	32	50.09	51.50	-32	8,344	-0.38%
2019/10/21	3	48.15	0	0.00	48.00	3	7,972	0.04%
2019/10/18	5	48.17	0	0.00	48.05	5	8,163	0.06%
2019/10/17	5	48.43	0	0.00	48.55	5	8,089	0.06%
2019/10/16	3	48.50	0	0.00	48.90	3	8,062	0.04%
2019/10/14	4	48.75	0	0.00	49.00	4	8,032	0.05%
2019/10/09	10	48.51	0	0.00	48.30	10	7,978	0.13%
2019/10/08	5	49.28	8	50.24	49.10	-3	7,972	-0.04%
2019/10/04	2	48.40	0	0.00	48.90	2	7,876	0.03%
2019/10/03	4	48.15	10	48.96	49.20	-6	7,817	-0.08%
2019/10/02	4	48.36	0	0.00	48.50	4	7,722	0.05%
2019/10/01	5	48.87	1	50.20	48.90	4	7,650	0.05%
2019/09/27	6	49.39	2	50.00	49.30	4	7,555	0.05%
2019/09/25	0	0.00	7	49.54	49.80	-7	7,362	-0.10%
2019/09/20	0	0.00	8	48.69	48.60	-8	7,247	-0.11%
2019/09/19	4	48.54	0	0.00	48.45	4	7,127	0.06%
2019/09/17	2	47.93	0	0.00	48.15	2	7,066	0.03%
2019/09/12	0	0.00	0.2	48.80	48.90	-0.2	7,120	0.00%
2019/09/09	0	0.00	1	49.40	49.40	-1	7,083	-0.01%
2019/09/05	1	48.25	0	0.00	48.75	1	7,039	0.01%
2019/09/03	8	48.29	0	0.00	47.70	8	6,916	0.12%
2019/09/02	3	49.08	0	0.00	48.95	3	6,898	0.04%
2019/08/30	0	0.00	5	49.73	50.00	-5	6,881	-0.07%
2019/08/27	0	0.00	9	48.95	48.40	-9	6,762	-0.13%
2019/08/26	3	47.38	0	0.00	48.25	3	6,675	0.04%
2019/08/21	9	48.05	0	0.00	48.00	9	6,822	0.13%
2019/08/20	0	0.00	9	48.58	49.00	-9	6,719	-0.13%
2019/08/19	2	47.18	0	0.00	47.10	2	6,537	0.03%
2019/08/16	0	0.00	4	47.76	47.90	-4	6,449	-0.06%
2019/08/15	5.5	46.90	5.5	46.90	46.65	0	6,267	0.00%
2019/08/12	1	46.50	4	47.75	46.40	-3	6,048	-0.05%
2019/08/08	0	0.00	4	46.89	46.80	-4	5,952	-0.07%
2019/08/07	3	46.35	0	0.00	46.00	3	5,807	0.05%
2019/08/06	1	46.40	1	46.75	46.80	0	5,647	0.00%
2019/08/02	20	46.90	21	46.76	47.00	-1	5,354	-0.02%
2019/07/24	1	43.85	0	0.00	43.70	1	4,661	0.02%
2019/07/11	0	0.00	1	47.05	46.95	-1	4,113	-0.02%
2019/07/10	0	0.00	3	46.60	46.70	-3	4,107	-0.07%
2019/07/04	0	0.00	3	46.10	46.50	-3	4,206	-0.07%
2019/07/03	0	0.00	2	46.18	46.10	-2	4,224	-0.05%
2019/06/27	2.4	45.15	0	0.00	45.30	2.4	4,312	0.06%
2019/06/26	2.6	44.90	0	0.00	45.00	2.6	4,412	0.06%
2019/06/25	4	45.00	0	0.00	44.95	4	4,441	0.09%
2019/06/10	0	0.00	1	46.00	46.00	-1	4,664	-0.02%
2019/05/30	0	0.00	3	45.00	45.10	-3	4,772	-0.06%
2019/04/23	0	0.00	3	44.97	45.00	-3	6,335	-0.05%
2019/04/18	7	44.51	0	0.00	44.30	7	6,616	0.11%
2019/04/17	12	44.50	0	0.00	44.30	12	6,802	0.18%
2019/04/09	2	45.15	0	0.00	45.15	2	7,082	0.03%
2019/04/02	1	44.55	1	44.90	44.80	0	7,062	0.00%
2019/04/01	1	44.35	0	0.00	44.60	1	7,061	0.01%
2019/03/29	1	43.75	0	0.00	44.85	1	6,982	0.01%
2019/03/27	0	0.00	3	45.35	45.20	-3	6,941	-0.04%
2019/03/15	0	0.00	5	44.39	44.10	-5	7,313	-0.07%
2019/03/13	0	0.00	2	43.90	43.75	-2	7,266	-0.03%
2019/03/05	3	42.60	0	0.00	43.10	3	8,033	0.04%
2019/02/27	10	45.06	0	0.00	44.55	10	7,947	0.13%
2019/02/26	0	0.00	4	47.20	47.20	-4	7,749	-0.05%
2019/02/25	0	0.00	6	46.28	46.40	-6	7,680	-0.08%
2019/02/21	4.5	45.39	0	0.00	45.50	4.5	7,706	0.06%
2019/02/20	3	45.63	3	45.63	45.95	0	7,720	0.00%
2019/02/19	4	45.30	2	45.48	45.25	2	7,756	0.03%
2019/02/14	3	45.07	2	45.68	45.65	1	7,846	0.01%
2019/02/12	1	46.55	1	46.40	46.60	0	7,819	0.00%
2019/02/11	0	0.00	5	46.71	46.65	-5	7,868	-0.06%
2019/01/29	0	0.00	1	44.75	44.85	-1	7,693	-0.01%
2019/01/28	0	0.00	1	44.40	44.50	-1	7,670	-0.01%
2019/01/23	0	0.00	6	43.88	44.10	-6	7,699	-0.08%
2019/01/18	0.5	42.90	0	0.00	43.00	0.5	7,416	0.01%
2019/01/09	0	0.00	11	42.09	43.30	-11	7,077	-0.16%
2019/01/08	0	0.00	4	41.95	41.60	-4	6,880	-0.06%
2019/01/03	0	0.00	4	40.81	41.50	-4	6,932	-0.06%
2018/12/24	1	40.40	0	0.00	40.40	1	6,848	0.01%
2018/12/20	0	0.00	0.4	40.95	41.20	-0.4	6,826	-0.01%
2018/12/19	3	40.85	1	41.00	41.00	2	6,774	0.03%
2018/12/11	0	0.00	2	40.20	40.50	-2	6,529	-0.03%
2018/12/07	2	40.85	0	0.00	40.55	2	6,647	0.03%
2018/12/06	3	41.00	0	0.00	41.00	3	6,658	0.05%
2018/11/28	0	0.00	1	39.95	39.70	-1	5,771	-0.02%
2018/11/27	0	0.00	4	39.24	39.35	-4	5,615	-0.07%
2018/11/01	0	0.00	8	36.49	37.00	-8	4,812	-0.17%
2018/10/31	2	35.10	0	0.00	35.50	2	4,742	0.04%
2018/10/23	0	0.00	1	35.40	35.65	-1	4,777	-0.02%
2018/10/11	1	33.05	0	0.00	33.05	1	4,978	0.02%
2018/10/05	5	35.85	0	0.00	36.50	5	5,088	0.10%
2018/10/02	0	0.00	1	37.80	37.80	-1	5,122	-0.02%
2018/09/28	0	0.00	1	38.90	38.40	-1	5,182	-0.02%
2018/09/27	0	0.00	30	37.87	38.40	-30	5,130	-0.58%
2018/09/21	0	0.00	15	37.95	38.10	-15	5,172	-0.29%
2018/09/14	0	0.00	5	37.85	37.35	-5	5,325	-0.09%
2018/09/13	63	37.61	13	37.16	37.35	50	5,356	0.93%
2018/09/07	0	0.00	15	35.43	35.70	-15	5,532	-0.27%
2018/08/09	2	40.05	0	0.00	39.85	2	5,760	0.03%
2018/07/19	0	0.00	12	38.80	38.55	-12	5,334	-0.22%
2018/07/12	0	0.00	1	36.75	36.75	-1	5,056	-0.02%
2018/07/10	0	0.00	1	36.70	36.80	-1	5,024	-0.02%
2018/07/09	1	36.00	0	0.00	36.10	1	5,014	0.02%
2018/07/05	1	36.20	0	0.00	36.20	1	4,984	0.02%
2018/07/04	3	36.65	0	0.00	36.50	3	5,016	0.06%
2018/06/25	2	37.68	0	0.00	37.45	2	4,848	0.04%
2018/06/20	9	38.10	0	0.00	38.10	9	4,731	0.19%
2018/06/14	1	39.60	0	0.00	39.25	1	4,513	0.02%
2018/06/13	1.5	39.80	0	0.00	39.80	1.5	4,493	0.03%
2018/06/12	1	39.80	0	0.00	40.20	1	4,619	0.02%
2018/06/11	1	40.05	0	0.00	39.95	1	4,693	0.02%
2018/04/23	0	0.00	0.5	40.25	40.25	-0.5	7,255	-0.01%
2018/03/20	5	41.50	0	0.00	41.75	5	7,292	0.07%
2018/03/19	0	0.00	5	42.05	41.95	-5	7,365	-0.07%
2018/03/16	31	41.78	15	42.20	41.75	16	7,679	0.21%
2018/03/15	0	0.00	24	42.50	42.35	-24	7,535	-0.32%
2018/03/14	2	40.95	0	0.00	40.75	2	7,453	0.03%
2018/03/13	8	41.43	0	0.00	41.75	8	7,307	0.11%
2018/03/12	5	42.00	19	42.05	42.00	-14	7,268	-0.19%
2018/03/08	10	42.55	0	0.00	42.70	10	7,228	0.14%
2018/03/07	10	42.75	0	0.00	42.60	10	7,236	0.14%
2018/03/02	0	0.00	13	43.20	43.00	-13	7,769	-0.17%
2018/03/01	44	42.76	171	43.12	42.70	-127	7,735	-1.64%	大賣/鉅額交易
2018/02/27	2	42.10	3	44.00	42.00	-1	7,397	-0.01%
2018/02/26	112	43.06	2	43.40	43.00	110	7,153	1.54%	大買/鉅額交易
2018/02/23	40	41.63	10.3	42.02	42.70	29.7	6,778	0.44%
2018/02/09	1	37.35	0	0.00	37.65	1	6,548	0.02%
2018/02/07	0.2	39.60	0	0.00	39.60	0.2	6,701	0.00%
2018/01/25	0	0.00	12	42.90	43.10	-12	7,575	-0.16%
2018/01/24	0	0.00	4	41.90	41.90	-4	7,627	-0.05%
2018/01/19	0.7	41.05	0	0.00	41.25	0.7	7,878	0.01%