光寶科 (2301)-群益金鼎-土城券商分點個股進出

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
99.8
漲跌
▼0.7
漲幅
-0.70%
成交量
9,652張
產業
上市電腦週邊類股
1453人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光寶科 (2301)籌碼相關－群益金鼎-土城券商分點個股進出

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

群益金鼎-土城券商分點個股進出
群益金鼎-土城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
2024/12/17	3	101.17	0.2	100.50	99.80	2.9	8,066	0.04%
2024/12/16	1	101.50	0.2	101.00	100.50	0.9	8,040	0.01%
2024/12/13	5	103.50	0	0.00	102.00	5	7,997	0.06%
2024/12/12	0.3	105.00	6	105.42	104.50	-5.7	7,990	-0.07%
2024/12/10	0	0.00	1	103.00	103.00	-1	8,019	-0.01%
2024/12/09	5	104.50	5	105.50	105.00	0	8,097	0.00%
2024/12/06	7	104.64	5	105.50	104.50	2	8,138	0.02%
2024/12/05	1	104.00	0	0.00	104.00	1	8,108	0.01%
2024/12/04	5	104.00	0	0.00	104.50	5	8,077	0.06%
2024/12/03	1	106.01	2	105.25	105.50	-1	8,091	-0.01%
2024/12/02	1	106.50	1	106.00	105.50	0	8,017	0.00%
2024/11/29	7	103.36	6	104.67	104.00	1	7,992	0.01%
2024/11/28	2	103.25	1	104.00	104.00	1	8,106	0.01%
2024/11/27	0	105.50	0	0.00	104.50	0	8,144	0.00%
2024/11/26	1	105.50	0	107.00	107.00	1	8,112	0.01%
2024/11/25	1	107.50	1	108.50	106.00	0	8,045	0.00%
2024/11/22	2	105.50	3	106.50	107.00	-1	7,755	-0.01%
2024/11/21	2	103.50	8	103.00	103.50	-6	7,685	-0.08%
2024/11/19	0	0.00	2.1	103.00	102.50	-2.1	7,646	-0.03%
2024/11/15	9	104.17	0	0.00	101.50	9	7,868	0.11%
2024/11/14	0	0.00	0.2	106.00	105.00	-0.2	7,925	0.00%
2024/11/13	5.2	106.90	0.3	106.00	107.00	5	7,954	0.06%
2024/11/12	8.3	106.42	6.2	106.49	105.00	2.1	8,114	0.03%
2024/11/11	7.2	108.86	21	109.17	109.00	-13.8	8,137	-0.17%
2024/11/08	6	105.42	2	105.50	105.00	4	7,721	0.05%
2024/11/06	0	104.50	7	104.71	105.50	-7	8,137	-0.09%
2024/11/04	1	100.50	3	101.83	102.00	-2	8,635	-0.02%
2024/11/01	4	99.80	2	101.00	101.00	2	9,176	0.02%
2024/10/30	5	102.50	5	104.50	102.50	0	9,768	0.00%
2024/10/29	5	103.00	0	0.00	103.00	5	10,271	0.05%
2024/10/28	1	104.50	1	104.50	104.50	0	10,407	0.00%
2024/10/25	0	0.00	5	104.50	104.00	-5	10,681	-0.05%
2024/10/24	0	0.00	2.4	103.38	103.00	-2.4	10,892	-0.02%
2024/10/23	5	103.50	6	104.50	104.00	-1	11,116	-0.01%
2024/10/22	2	104.50	0	0.00	105.00	2	11,317	0.02%
2024/10/21	1	105.49	1	105.50	106.00	0	11,562	0.00%
2024/10/18	4	105.38	2	105.75	104.50	2	11,751	0.02%
2024/10/17	0	103.00	5	104.50	104.50	-5	11,823	-0.04%
2024/10/16	1	101.51	0	0.00	101.50	1	11,953	0.01%
2024/10/15	11	101.77	1	102.50	101.50	10	12,060	0.08%
2024/10/09	0	0.00	2	101.50	100.50	-2	12,411	-0.02%
2024/10/08	2	99.50	1	100.00	99.70	1	12,870	0.01%
2024/10/01	0	0.00	1	101.50	101.50	-1	13,620	-0.01%
2024/09/30	0	0.00	1	100.50	99.50	-1	14,255	-0.01%
2024/09/27	3	101.00	0	0.00	100.00	3	14,550	0.02%
2024/09/26	0	0.00	2	100.75	100.00	-2	14,864	-0.01%
2024/09/25	4	100.88	4	100.75	100.50	0	15,402	0.00%
2024/09/24	2.1	99.73	4	98.95	99.60	-1.9	15,738	-0.01%
2024/09/23	1	99.70	1	98.60	98.60	0	16,247	0.00%
2024/09/19	2	100.10	4	100.75	100.50	-2	16,397	-0.01%
2024/09/18	2	100.25	0	101.05	100.50	2	16,443	0.01%
2024/09/16	1	101.00	1	101.50	101.50	0	16,616	0.00%
2024/09/13	1	100.50	1	101.00	101.50	0	16,771	0.00%
2024/09/12	0	0.00	1	101.50	101.50	-1	17,024	-0.01%
2024/09/10	19.2	100.32	0	0.00	96.70	19.2	17,204	0.11%
2024/09/09	0.1	100.50	0	0.00	101.50	0.1	17,179	0.00%
2024/09/05	1	101.50	0	0.00	101.50	1	17,380	0.01%
2024/09/04	0.1	102.00	0	0.00	100.50	0.1	17,516	0.00%
2024/09/03	2.1	105.48	6	105.50	105.00	-3.9	17,479	-0.02%
2024/09/02	11	106.50	5	108.00	107.00	6	17,602	0.03%
2024/08/30	6	107.00	7	107.57	107.00	-1	17,965	-0.01%
2024/08/29	6	106.25	5	107.50	106.50	1	18,247	0.01%
2024/08/28	5	106.50	0	0.00	106.50	5	18,518	0.03%
2024/08/27	1	107.00	1.1	107.47	107.50	-0.1	19,220	0.00%
2024/08/26	1.1	107.47	1.1	107.94	107.50	0	19,890	0.00%
2024/08/23	0	0.00	5	107.50	107.50	-5	20,384	-0.02%
2024/08/22	6	106.58	6.1	107.91	106.50	-0.1	21,184	0.00%
2024/08/21	1	107.00	4	107.00	107.00	-3	22,756	-0.01%
2024/08/20	7	107.29	2.5	107.44	107.00	4.6	23,732	0.02%
2024/08/19	1.1	107.09	1	108.00	109.00	0.1	25,430	0.00%
2024/08/16	0	0.00	0.3	107.50	108.00	-0.3	25,448	0.00%
2024/08/15	0	0.00	1	109.50	107.00	-1	25,514	0.00%
2024/08/14	2.2	108.49	2	108.75	109.50	0.2	25,744	0.00%
2024/08/13	1.2	104.58	6.2	105.71	108.00	-5	25,788	-0.02%
2024/08/12	0.2	104.50	0.2	104.50	105.00	0	26,059	0.00%
2024/08/09	4	104.50	7	104.86	104.00	-3	26,125	-0.01%
2024/08/08	10	101.50	5	102.50	102.00	5	26,096	0.02%
2024/08/07	1	101.50	9	103.33	104.00	-8	26,036	-0.03%
2024/08/06	4.2	97.39	5	98.42	98.50	-0.8	26,427	0.00%
2024/08/05	9.2	99.23	1.1	95.79	95.90	8.2	26,230	0.03%
2024/08/02	5	107.30	3	108.50	106.00	2	25,881	0.01%
2024/08/01	0	0.00	19	106.13	109.00	-19	25,319	-0.08%
2024/07/31	0	0.00	1	99.30	99.10	-1	24,911	0.00%
2024/07/30	7	97.93	1	97.00	99.80	6	24,976	0.02%
2024/07/29	7	101.57	1	102.00	99.80	6	24,947	0.02%
2024/07/26	3	101.01	0	0.00	102.00	3	24,808	0.01%
2024/07/22	1	104.50	3	105.83	106.00	-2	24,587	-0.01%
2024/07/19	0	0.00	0.1	108.00	109.50	-0.1	24,533	0.00%
2024/07/18	1	106.50	2	108.00	109.50	-1	24,497	0.00%
2024/07/17	24	108.85	7	108.50	108.00	17	24,620	0.07%
2024/07/16	7	110.50	12.2	110.83	111.00	-5.1	24,544	-0.02%
2024/07/12	3	109.33	0.4	108.50	109.00	2.6	24,934	0.01%
2024/07/11	10.2	109.76	24.1	110.33	109.50	-13.9	25,138	-0.06%
2024/07/10	10	109.16	11	109.64	109.00	-1	25,515	0.00%
2024/07/09	6.1	106.34	0	0.00	107.00	6.1	25,223	0.02%
2024/07/08	1	106.00	1	106.00	107.50	0	25,079	0.00%
2024/07/05	17.1	108.73	7	109.71	107.00	10.1	24,879	0.04%
2024/07/04	0	0.00	13	110.77	111.50	-13	24,670	-0.05%
2024/07/03	3	108.33	1	108.50	108.00	2	24,119	0.01%
2024/07/02	12	108.79	8	109.69	110.00	4	23,920	0.02%
2024/07/01	9	109.39	18	110.03	110.50	-9	23,860	-0.04%
2024/06/28	8.2	107.02	1	108.50	106.00	7.2	23,834	0.03%
2024/06/27	11.1	106.77	22	107.34	108.00	-10.9	23,662	-0.05%
2024/06/26	11	105.73	9	106.56	106.50	2	24,105	0.01%
2024/06/25	2	103.00	6	103.00	105.00	-4	24,427	-0.02%
2024/06/24	4	104.50	2	105.00	103.50	2	24,827	0.01%
2024/06/21	10	105.25	1	105.00	105.00	9	25,066	0.04%
2024/06/20	1	106.00	0.1	106.50	106.00	0.9	25,150	0.00%
2024/06/19	13.1	106.16	12	107.17	106.00	1.1	25,752	0.00%
2024/06/18	14	105.86	7	105.79	105.50	7	26,344	0.03%
2024/06/17	4	107.50	0	0.00	108.00	4	27,312	0.01%
2024/06/14	5	107.50	0	0.00	107.50	5	27,680	0.02%
2024/06/13	5	106.90	2	105.75	107.00	3	27,751	0.01%
2024/06/12	0	105.00	1	105.50	104.50	-1	27,966	0.00%
2024/06/11	2.1	105.75	3	106.00	104.00	-0.9	28,112	0.00%
2024/06/07	3.3	107.15	0	0.00	107.00	3.3	28,218	0.01%
2024/06/06	0.1	107.01	0	0.00	106.50	0.1	28,381	0.00%
2024/06/05	4	106.63	2.1	106.31	107.00	1.9	28,436	0.01%
2024/06/04	6	108.08	0	0.00	107.00	6	28,499	0.02%
2024/06/03	1	111.00	2	110.75	110.50	-1	28,310	0.00%
2024/05/31	2.1	111.89	2	107.50	107.50	0.1	28,150	0.00%
2024/05/30	5.1	109.43	14	109.57	108.00	-8.9	27,660	-0.03%
2024/05/29	16	115.90	17	113.94	113.50	-1	27,362	0.00%
2024/05/28	13	117.35	4.3	116.88	116.50	8.7	27,155	0.03%
2024/05/27	21.3	121.63	54	121.53	121.00	-32.7	26,700	-0.12%
2024/05/24	32	112.31	21	111.90	114.50	11	25,745	0.04%
2024/05/23	27	112.29	19.1	110.82	112.00	7.9	24,932	0.03%
2024/05/22	0	0.00	25	102.86	103.50	-25	23,346	-0.11%
2024/05/20	11	99.54	10	100.40	100.50	1	23,219	0.00%
2024/05/17	54	101.08	49	101.61	100.00	5	23,038	0.02%
2024/05/16	27	101.83	0	0.00	100.50	27	22,865	0.12%
2024/05/15	2	104.00	5	104.60	104.50	-3	22,615	-0.01%
2024/05/14	5	103.60	0	0.00	103.50	5	22,822	0.02%
2024/05/13	1	105.49	2.1	104.50	105.00	-1.1	22,860	0.00%
2024/05/10	7	103.50	16.4	103.48	105.00	-9.4	22,805	-0.04%
2024/05/09	5	100.50	0	0.00	101.00	5	22,211	0.02%
2024/05/08	1	101.50	16	100.91	101.50	-15	22,247	-0.07%
2024/05/07	7.1	98.95	1	99.30	99.10	6.1	22,158	0.03%
2024/05/06	2	99.80	3	99.97	99.40	-1	22,068	0.00%
2024/05/03	5.1	99.72	11	101.55	99.70	-5.9	22,099	-0.03%
2024/05/02	16	98.52	9	99.61	99.10	7	22,026	0.03%
2024/04/30	0.1	101.25	0	0.00	100.00	0.1	21,895	0.00%
2024/04/29	7	102.07	0	101.67	101.00	7	22,022	0.03%
2024/04/26	1	99.90	2	101.25	101.00	-1	22,496	0.00%
2024/04/25	3	98.00	13	99.28	99.40	-10	22,557	-0.04%
2024/04/24	1	98.40	16	97.13	98.40	-15	22,441	-0.07%
2024/04/23	18	95.56	3	94.40	94.60	15	22,495	0.07%
2024/04/22	0	0.00	2	97.15	96.80	-2	22,353	-0.01%
2024/04/19	2	97.20	3	95.87	96.10	-1	22,327	0.00%
2024/04/18	3	98.43	1	99.60	99.00	2	22,146	0.01%
2024/04/17	8	96.39	0	0.00	96.30	8	22,060	0.04%
2024/04/16	11	97.49	20	96.44	95.30	-9	22,143	-0.04%
2024/04/15	5.1	101.10	3	101.00	102.00	2.1	21,669	0.01%
2024/04/12	0	0.00	1	103.00	103.00	-1	21,513	0.00%
2024/04/10	1	104.51	35	104.00	103.50	-34	21,433	-0.16%
2024/04/09	1.3	104.23	3	104.17	104.00	-1.7	21,390	-0.01%
2024/04/08	0.1	105.50	5	105.00	105.00	-4.9	21,360	-0.02%
2024/04/03	2	104.50	2.2	105.00	104.00	-0.2	21,284	0.00%
2024/04/02	3.1	103.34	11	103.05	104.00	-8	21,089	-0.04%
2024/04/01	6	100.58	1	102.50	100.00	5	20,575	0.02%
2024/03/29	30.3	101.15	23	101.05	101.00	7.3	20,404	0.04%
2024/03/28	39.3	109.22	6	108.67	106.00	33.3	19,494	0.17%
2024/03/27	49.1	113.55	0.2	114.00	112.50	49	19,028	0.26%
2024/03/26	15	116.73	14.2	117.20	120.50	0.9	18,645	0.00%
2024/03/25	31	119.11	1	119.49	119.00	30	18,501	0.16%
2024/03/22	33	120.32	23	121.65	121.50	10	18,373	0.05%
2024/03/21	15	124.63	24.2	124.39	123.50	-9.2	17,776	-0.05%
2024/03/20	24.3	120.37	5.2	121.15	123.00	19.1	17,149	0.11%
2024/03/19	4.2	116.24	22.1	114.57	116.00	-17.9	16,220	-0.11%
2024/03/18	5.1	111.50	1.1	111.50	112.00	4	16,014	0.02%
2024/03/15	7	112.43	7	113.21	112.00	0	15,877	0.00%
2024/03/14	5	112.50	3	112.17	112.00	2	15,754	0.01%
2024/03/13	2	115.25	0	114.00	114.50	2	15,658	0.01%
2024/03/12	1	114.50	15	114.50	115.00	-14	15,421	-0.09%
2024/03/11	15.1	113.34	0	0.00	113.50	15.1	15,300	0.10%
2024/03/08	7	114.15	33.2	114.75	114.00	-26.2	15,216	-0.17%
2024/03/07	25.1	112.61	0	0.00	111.00	25.1	14,955	0.17%
2024/03/06	0	113.50	2	113.75	113.50	-2	14,923	-0.01%
2024/03/05	2	111.75	1	112.00	114.00	1	15,414	0.01%
2024/03/04	5	114.40	2	115.25	114.00	3	15,340	0.02%
2024/03/01	2	112.25	4	112.13	112.50	-2	15,103	-0.01%
2024/02/29	1	109.50	3	109.67	109.50	-2	14,922	-0.01%
2024/02/27	4	108.25	1	112.50	107.50	3	14,665	0.02%
2024/02/26	0.1	107.51	0	0.00	107.00	0.1	14,218	0.00%
2024/02/22	0	0.00	4	109.25	108.50	-4	14,475	-0.03%
2024/02/21	2.1	106.76	0	0.00	106.00	2.1	14,507	0.01%
2024/02/20	2	108.25	10	108.00	108.50	-8	14,492	-0.06%
2024/02/19	5	109.50	0	0.00	109.00	5	14,504	0.03%
2024/02/16	4	110.13	1	111.00	110.00	3	14,698	0.02%
2024/02/15	7	109.29	0	0.00	108.50	7	14,602	0.05%
2024/02/05	1	112.00	6	112.67	113.00	-5	14,449	-0.03%
2024/02/02	1	110.50	3	111.67	111.50	-2	14,410	-0.01%
2024/02/01	1	108.50	0	0.00	109.00	1	14,677	0.01%
2024/01/31	3	109.50	11	109.86	108.50	-8	14,995	-0.05%
2024/01/30	0	109.50	0	0.00	108.50	0	14,951	0.00%
2024/01/26	1	109.00	0	0.00	107.50	1	15,097	0.01%
2024/01/25	2	112.50	2	112.00	111.00	0	15,316	0.00%
2024/01/24	2	112.25	2	111.50	112.00	0	15,583	0.00%
2024/01/23	20	114.38	5	113.50	113.50	15	16,223	0.09%
2024/01/22	14	113.79	20	115.03	114.50	-6	16,246	-0.04%
2024/01/19	1	109.50	2	109.50	110.00	-1	15,779	-0.01%
2024/01/18	2	107.50	2	107.00	106.50	0	15,715	0.00%
2024/01/17	4	108.00	2	109.00	107.50	2	15,890	0.01%
2024/01/16	1	106.50	0	0.00	106.50	1	16,006	0.01%
2024/01/15	2	107.25	0	0.00	107.00	2	16,135	0.01%
2024/01/12	0	108.00	0	0.00	107.00	0	16,406	0.00%
2024/01/11	3	108.33	1	109.00	108.50	2	16,484	0.01%
2024/01/10	3	108.00	2	108.25	107.00	1	16,822	0.01%
2024/01/09	0	115.00	0	0.00	114.50	0	17,003	0.00%
2024/01/08	0	115.00	0	115.00	114.50	0	17,122	0.00%
2024/01/05	0	114.50	0	0.00	114.50	0	17,597	0.00%
2024/01/04	0	114.00	1	113.50	113.50	-1	17,722	-0.01%
2024/01/03	0	113.50	0	0.00	112.50	0	18,163	0.00%
2024/01/02	1	114.00	2	114.75	115.00	-1	18,268	-0.01%
2023/12/29	0	117.50	1	118.50	117.00	-1	18,342	-0.01%
2023/12/28	0	0.00	7	118.79	118.00	-7	18,469	-0.04%
2023/12/27	2	117.00	2	118.00	117.00	0	18,597	0.00%
2023/12/26	0	0.00	1	115.00	117.00	-1	19,043	-0.01%
2023/12/25	3	116.00	6	116.83	116.50	-3	19,286	-0.02%
2023/12/22	2	115.50	6.5	116.31	115.50	-4.5	19,348	-0.02%
2023/12/21	4	114.50	0	0.00	114.00	4	19,305	0.02%
2023/12/20	3	114.50	3	115.00	114.00	0	19,235	0.00%
2023/12/19	1	113.00	0	0.00	112.50	1	19,210	0.01%
2023/12/18	0.1	111.50	0.1	111.50	112.00	0.1	19,261	0.00%
2023/12/15	3	113.83	6	115.08	112.00	-3	19,464	-0.02%
2023/12/14	3.2	114.48	4	115.25	114.50	-0.9	19,506	0.00%
2023/12/13	6	113.08	5	114.60	113.00	1	19,776	0.01%
2023/12/12	0	0.00	2	111.00	110.00	-2	20,374	-0.01%
2023/12/11	3	112.17	6	113.92	110.50	-3	20,717	-0.01%
2023/12/08	4	113.00	1.1	113.00	113.00	2.9	20,897	0.01%
2023/12/07	0	0.00	1	110.00	110.00	-1	21,144	0.00%
2023/12/04	0	0.00	6	110.17	110.50	-6	21,848	-0.03%
2023/12/01	3	108.33	0	0.00	108.00	3	21,927	0.01%
2023/11/30	6	107.17	6	109.17	110.00	0	22,204	0.00%
2023/11/29	3.1	109.34	4.1	109.75	109.00	-1	21,907	0.00%
2023/11/28	0.1	107.50	2	107.50	107.50	-1.9	22,184	-0.01%
2023/11/27	1	106.00	0	0.00	107.00	1	22,734	0.00%
2023/11/24	0	0.00	1	107.50	107.50	-1	23,074	0.00%
2023/11/23	1.1	107.48	0	0.00	106.50	1.1	23,281	0.00%
2023/11/22	7	107.79	2	107.00	107.00	5	23,623	0.02%
2023/11/21	2	111.75	0	0.00	112.00	2	23,791	0.01%
2023/11/20	3	109.67	1	107.50	109.00	2	24,621	0.01%
2023/11/16	0.1	112.50	2	113.50	110.50	-1.9	25,782	-0.01%
2023/11/15	4	115.63	5	115.30	112.50	-1	26,162	0.00%
2023/11/13	1	111.50	0	0.00	112.50	1	27,219	0.00%
2023/11/10	3	112.00	2	113.25	112.50	1	27,695	0.00%
2023/11/09	0	0.00	4	111.38	112.00	-4	28,276	-0.01%
2023/11/08	10	114.95	8	114.31	113.50	2	28,308	0.01%
2023/11/07	1	110.50	0	0.00	110.50	1	28,422	0.00%
2023/11/06	3	111.00	2	111.25	111.00	1	29,172	0.00%
2023/11/03	0	0.00	1	110.00	109.00	-1	29,733	0.00%
2023/11/02	1	108.00	2	109.75	108.50	-1	30,927	0.00%
2023/11/01	1	103.50	76	104.07	103.50	-75	32,530	-0.23%
2023/10/31	75	103.59	2	101.25	100.00	73	33,831	0.22%
2023/10/30	2	107.25	0	0.00	107.00	2	34,781	0.01%
2023/10/24	3	108.00	4	109.00	109.00	-1	42,275	0.00%
2023/10/23	2	105.75	12	106.79	106.00	-10	43,207	-0.02%
2023/10/20	2	106.50	0	0.00	108.00	2	44,789	0.00%
2023/10/18	12.1	105.50	23.4	107.29	106.00	-11.3	47,121	-0.02%
2023/10/17	20.1	109.73	20	109.85	109.50	0.1	47,248	0.00%
2023/10/16	0.2	113.67	0	0.00	113.00	0.2	47,611	0.00%
2023/10/13	11.2	115.66	8	116.13	115.50	3.2	49,033	0.01%
2023/10/12	1	123.00	1	123.00	122.50	0	50,019	0.00%
2023/10/11	4	120.88	6	123.33	119.50	-2	51,825	0.00%
2023/10/06	5	120.70	2	122.50	119.50	3	53,145	0.01%
2023/10/05	0.1	121.00	0	0.00	121.50	0.1	54,397	0.00%
2023/10/04	2	120.25	1	120.00	121.00	1	55,204	0.00%
2023/10/03	1	124.50	4	124.00	123.00	-3	55,426	-0.01%
2023/10/02	25	124.32	25	126.50	125.50	0	55,661	0.00%
2023/09/28	30	121.48	28	120.89	121.50	2	55,678	0.00%
2023/09/27	14	119.29	12	119.13	120.00	2	55,761	0.00%
2023/09/26	2	120.75	0	0.00	120.00	2	56,557	0.00%
2023/09/25	1	120.50	0	0.00	120.00	1	57,134	0.00%
2023/09/22	6	117.42	4	119.50	120.00	2	57,243	0.00%
2023/09/21	4	119.00	6	118.58	119.00	-2	57,167	0.00%
2023/09/20	25.3	122.24	26	120.58	120.00	-0.7	57,135	0.00%
2023/09/19	1	120.50	6	120.83	120.00	-5	57,017	-0.01%
2023/09/18	12.1	120.80	10	121.10	121.00	2.1	57,037	0.00%
2023/09/15	22	127.91	10	127.85	126.00	12	56,867	0.02%
2023/09/14	27	126.61	14	126.71	126.50	13	56,479	0.02%
2023/09/13	23.1	123.76	22.1	123.86	124.00	1	56,683	0.00%
2023/09/12	17.2	125.03	19	125.61	125.00	-1.9	57,375	0.00%
2023/09/11	48.2	128.31	53	128.26	127.50	-4.8	57,497	-0.01%
2023/09/08	16	135.38	2.2	135.18	134.50	13.8	57,338	0.02%
2023/09/07	7	134.29	9	135.00	134.00	-2	57,293	0.00%
2023/09/06	10	134.55	8	134.94	134.50	2	57,478	0.00%
2023/09/05	21	131.83	20	132.83	134.00	1	57,483	0.00%
2023/09/04	10.1	133.70	8	134.25	134.00	2.1	57,142	0.00%
2023/09/01	11	136.23	9	134.50	134.50	2	57,005	0.00%
2023/08/31	11.1	137.04	22	136.14	137.00	-11	56,688	-0.02%
2023/08/30	20	142.53	10	139.05	138.50	10	56,369	0.02%
2023/08/29	13	141.12	13	141.15	141.50	0	56,148	0.00%
2023/08/28	31.1	141.26	32.3	139.16	138.50	-1.2	55,969	0.00%
2023/08/25	22.1	147.14	20	146.05	145.00	2.1	56,009	0.00%
2023/08/24	24.2	153.71	51.6	152.60	151.50	-27.4	55,662	-0.05%
2023/08/23	12	147.33	11	148.68	148.50	1	54,756	0.00%
2023/08/22	36.2	150.31	54	149.78	149.00	-17.8	54,411	-0.03%
2023/08/21	38	143.57	26.1	144.04	144.00	11.9	53,448	0.02%
2023/08/18	50	146.76	48	145.95	146.00	2	52,991	0.00%
2023/08/17	17	147.50	3.2	147.78	150.00	13.8	52,290	0.03%
2023/08/16	41	142.07	40.3	143.10	147.00	0.7	51,639	0.00%
2023/08/15	20	142.50	13	142.00	143.50	7	51,032	0.01%
2023/08/14	26.3	136.70	24	136.71	136.50	2.3	50,387	0.00%
2023/08/11	16	138.91	16	138.22	137.00	0	50,063	0.00%
2023/08/10	29.5	137.12	69.5	136.96	139.00	-40	49,689	-0.08%
2023/08/09	17	141.65	21	140.86	141.00	-4	48,829	-0.01%
2023/08/08	44.3	142.70	99.4	140.29	143.00	-55.1	48,117	-0.11%
2023/08/07	77.7	145.89	51.7	146.21	148.00	26	46,702	0.06%
2023/08/04	73.1	140.05	92.3	135.79	140.00	-19.2	44,740	-0.04%
2023/08/02	45.6	147.56	54.3	145.07	139.00	-8.7	43,029	-0.02%
2023/08/01	65.6	149.72	58	149.35	154.00	7.5	41,371	0.02%
2023/07/31	137.6	162.99	151.7	162.72	150.50	-14.1	39,612	-0.04%	大買/大賣/
2023/07/28	37	150.46	94	151.56	159.50	-57	36,026	-0.16%
2023/07/27	9	148.11	14.2	147.18	145.00	-5.2	34,268	-0.02%
2023/07/26	105.9	145.87	75	147.55	146.50	30.9	33,322	0.09%	大買/
2023/07/25	46.2	146.30	39	145.06	142.00	7.2	32,102	0.02%
2023/07/24	62	146.01	50.1	146.86	149.00	11.9	30,314	0.04%
2023/07/21	54.1	143.23	57	144.17	146.00	-2.9	28,767	-0.01%
2023/07/20	3.1	139.63	7	136.50	139.00	-3.9	27,572	-0.01%
2023/07/19	8	137.69	7	138.86	136.50	1	27,010	0.00%
2023/07/18	104.5	146.73	39.2	141.96	139.50	65.3	26,162	0.25%	大買/
2023/07/17	128.2	147.10	133.4	146.90	145.50	-5.2	24,515	-0.02%	大買/大賣/
2023/07/14	145.1	140.30	98.6	138.92	144.00	46.5	23,051	0.20%	大買/
2023/07/13	161.1	136.09	169.4	133.08	134.00	-8.3	21,163	-0.04%	大買/大賣/
2023/07/12	73	124.88	43	126.42	126.50	30	19,458	0.15%
2023/07/11	32	118.75	21	119.43	120.00	11	18,087	0.06%
2023/07/10	21	113.05	7	113.50	112.00	14	17,143	0.08%
2023/07/07	8.2	111.51	4	112.75	111.00	4.2	16,763	0.03%
2023/07/06	17	116.09	9.2	114.73	114.50	7.8	16,320	0.05%
2023/07/05	10.2	116.24	18	113.72	115.00	-7.8	15,799	-0.05%
2023/07/04	60	117.53	45	116.63	119.00	15	15,353	0.10%
2023/07/03	15	109.80	13	111.00	113.50	2	14,419	0.01%
2023/06/30	1	100.51	1.1	102.06	103.50	-0.1	13,706	0.00%
2023/06/29	8	102.50	10	101.80	102.00	-2	13,486	-0.01%
2023/06/28	11	100.02	13	101.00	100.00	-2	13,410	-0.01%
2023/06/27	2	100.25	4	99.68	99.30	-2	13,300	-0.02%
2023/06/26	7	100.81	4	101.25	101.00	3	13,128	0.02%
2023/06/21	2	102.75	14	105.68	105.00	-12	12,831	-0.09%
2023/06/20	9	104.61	37	105.64	105.00	-28	12,492	-0.22%
2023/06/19	31.7	108.49	44	108.01	107.00	-12.3	12,045	-0.10%
2023/06/16	24.1	106.90	6	107.42	105.00	18.1	11,437	0.16%
2023/06/15	7	108.14	42	110.44	111.00	-35	10,309	-0.34%
2023/06/14	52	102.90	6	103.42	101.00	46	9,973	0.46%
2023/06/13	6	102.25	1	101.50	103.00	5	9,704	0.05%
2023/06/12	33	101.41	12	106.67	103.00	21	9,570	0.22%
2023/06/09	4	94.20	1	94.50	97.60	3	9,348	0.03%
2023/06/08	0	0.00	1	93.50	93.80	-1	9,261	-0.01%
2023/06/07	2	96.10	3	95.57	96.20	-1	9,169	-0.01%
2023/06/06	2	93.60	1	93.30	93.90	1	9,024	0.01%
2023/06/05	3	92.97	5	91.52	96.00	-2	9,084	-0.02%
2023/06/02	6	90.05	6	88.74	89.80	0	8,835	0.00%
2023/06/01	3	86.40	2	86.70	86.20	1	8,725	0.01%
2023/05/31	4	87.80	7	86.37	89.00	-3	8,669	-0.03%
2023/05/30	6	87.07	9	86.26	86.70	-3	8,213	-0.04%
2023/05/29	4	86.40	3	86.67	86.40	1	8,084	0.01%
2023/05/26	13	83.21	12	82.98	83.30	1	8,025	0.01%
2023/05/25	1	80.30	1	79.20	80.70	0	7,915	0.00%
2023/05/23	2	80.30	3.1	80.02	80.20	-1.1	7,825	-0.01%
2023/05/22	1	82.60	1	81.80	81.40	0	7,742	0.00%
2023/05/19	0	0.00	2	81.80	81.90	-2	7,666	-0.03%
2023/05/18	0	0.00	3	81.14	82.00	-3	7,660	-0.04%
2023/05/17	1	79.20	2	80.20	80.50	-1	7,578	-0.01%
2023/05/16	5	78.12	2	78.30	78.60	3	7,471	0.04%
2023/05/15	0	75.90	0	0.00	76.40	0	7,364	0.00%
2023/05/12	0	0.00	1	77.20	76.10	-1	7,394	-0.01%
2023/05/11	0	0.00	1	77.20	77.20	-1	7,436	-0.01%
2023/05/10	0	0.00	2	75.40	76.60	-2	7,440	-0.03%
2023/05/09	0	0.00	8	75.89	76.60	-8	7,431	-0.11%
2023/05/08	1	77.00	0	0.00	76.90	1	7,460	0.01%
2023/05/05	3	76.20	0	0.00	76.20	3	7,460	0.04%
2023/05/03	0	0.00	1	75.10	75.40	-1	7,453	-0.01%
2023/05/02	2	74.40	1	75.60	75.90	1	7,500	0.01%
2023/04/21	3	73.70	0.4	73.22	73.20	2.6	7,214	0.04%
2023/04/19	2	73.80	1	73.20	73.20	1	7,236	0.01%
2023/04/18	0	0.00	6	73.68	73.60	-6	7,170	-0.08%
2023/04/17	2	75.40	2	75.15	75.30	0	7,081	0.00%
2023/04/14	10	76.37	5	76.44	76.30	5	6,973	0.07%
2023/04/12	2	74.60	1	74.50	74.60	1	6,844	0.01%
2023/04/11	2	73.80	3	74.00	73.80	-1	6,840	-0.01%
2023/04/10	0	0.00	0.3	73.40	73.40	-0.3	6,786	0.00%
2023/04/07	0	0.00	3	73.77	73.20	-3	6,755	-0.04%
2023/04/06	2	74.25	0	0.00	74.40	2	6,730	0.03%
2023/03/31	0	0.00	2	73.55	73.30	-2	6,693	-0.03%
2023/03/30	0	0.00	1	73.40	73.50	-1	7,041	-0.01%
2023/03/28	2	73.40	1	73.00	72.70	1	7,766	0.01%
2023/03/24	0	0.00	2	71.30	72.30	-2	8,446	-0.02%
2023/03/22	0	0.00	2	71.20	71.00	-2	8,505	-0.02%
2023/03/21	2	70.20	0	0.00	69.60	2	8,539	0.02%
2023/03/17	1	69.70	0	0.00	70.50	1	8,630	0.01%
2023/03/14	0	0.00	4.2	74.85	74.20	-4.2	8,568	-0.05%
2023/03/13	0.2	74.55	0	0.00	74.40	0.2	8,455	0.00%
2023/03/10	0	0.00	9	73.08	73.10	-9	8,371	-0.11%
2023/03/09	0	0.00	4	74.23	73.60	-4	8,368	-0.05%
2023/03/08	0	0.00	12	74.59	75.00	-12	8,389	-0.14%
2023/03/07	7	75.41	3.2	75.44	75.30	3.8	8,261	0.05%
2023/03/06	2	74.30	0.5	73.68	74.30	1.5	8,212	0.02%
2023/03/03	2	72.85	2.1	72.70	72.70	-0.1	8,155	0.00%
2023/03/02	3.1	71.80	9	71.90	71.80	-5.9	8,112	-0.07%
2023/02/24	0	0.00	8	69.55	69.50	-8	8,146	-0.10%
2023/02/23	0.1	69.65	8	69.71	69.50	-7.9	8,075	-0.10%
2023/02/21	0.1	69.90	1	69.70	69.80	-1	7,989	-0.01%
2023/02/20	0.1	70.00	0	0.00	70.40	0.1	8,046	0.00%
2023/02/17	0	0.00	1	69.90	70.10	-1	8,135	-0.01%
2023/02/16	1	70.00	4	70.00	70.00	-3	8,186	-0.04%
2023/02/15	0	69.30	4	68.98	69.10	-4	8,175	-0.05%
2023/02/14	0.1	69.60	5	69.84	69.60	-5	8,206	-0.06%
2023/02/10	0	0.00	5	69.84	69.50	-5	8,255	-0.06%
2023/02/09	1.2	70.23	0	0.00	70.30	1.2	8,232	0.01%
2023/02/08	5	69.42	0	0.00	69.40	5	8,188	0.06%
2023/02/06	0.1	68.35	0	0.00	68.30	0.1	8,198	0.00%
2023/02/03	0	0.00	2	68.00	68.20	-2	8,259	-0.02%
2023/02/02	0.2	67.40	0	0.00	67.00	0.2	8,238	0.00%
2023/02/01	0.1	66.50	0	0.00	66.40	0.1	8,198	0.00%
2023/01/31	0.1	67.40	0	0.00	66.40	0.1	8,226	0.00%
2023/01/30	1.3	67.07	1	66.70	67.50	0.3	8,190	0.00%
2023/01/17	0	0.00	1	65.50	65.70	-1	8,155	-0.01%
2023/01/13	0	0.00	6	65.80	65.10	-6	8,288	-0.07%
2023/01/11	0.1	65.50	0	0.00	65.10	0.1	8,611	0.00%
2023/01/10	1.5	65.62	0	0.00	66.10	1.5	8,725	0.02%
2023/01/09	0.2	65.03	0	0.00	65.00	0.2	8,773	0.00%
2023/01/05	1.5	64.87	1	64.90	64.90	0.5	8,829	0.01%
2023/01/03	0.3	64.40	0	0.00	64.20	0.3	8,986	0.00%
2022/12/28	0	0.00	4	63.48	63.60	-4	9,113	-0.04%
2022/12/27	1	64.10	0	0.00	64.00	1	9,182	0.01%
2022/12/26	0	0.00	0.2	64.20	64.00	-0.2	9,219	0.00%
2022/12/23	1	63.30	3	63.40	64.00	-2	9,324	-0.02%
2022/12/22	0	0.00	1	64.20	64.30	-1	9,384	-0.01%
2022/12/21	6	63.27	1	63.20	63.30	5	9,078	0.06%
2022/12/16	0.5	64.64	0	0.00	65.20	0.5	8,006	0.01%
2022/12/15	0.5	65.20	0	0.00	65.10	0.5	7,710	0.01%
2022/12/14	0.5	64.75	0	0.00	65.10	0.5	7,781	0.01%
2022/12/13	0	0.00	1	63.40	63.40	-1	7,832	-0.01%
2022/12/09	1.5	63.63	0	0.00	63.70	1.5	8,007	0.02%
2022/12/07	2	64.15	0	0.00	62.60	2	7,992	0.03%
2022/12/06	0.9	65.80	0	0.00	65.80	0.9	7,778	0.01%
2022/12/02	0	0.00	1	65.30	65.10	-1	7,717	-0.01%
2022/12/01	0.1	65.32	0	0.00	65.80	0.1	7,677	0.00%
2022/11/30	0.1	65.40	0	0.00	65.60	0.1	7,673	0.00%
2022/11/25	0.3	64.82	0	0.00	64.50	0.3	7,561	0.00%
2022/11/23	1	64.10	0	0.00	64.10	1	7,472	0.01%
2022/11/22	0.2	64.31	0.8	64.20	64.10	-0.6	7,402	-0.01%
2022/11/21	0	66.80	0	0.00	65.70	0	7,329	0.00%
2022/11/17	1.6	67.43	0	0.00	67.50	1.6	7,263	0.02%
2022/11/16	0.2	67.20	1	67.71	67.60	-0.9	7,251	-0.01%
2022/11/15	0.1	66.27	0	0.00	66.70	0.1	7,233	0.00%
2022/11/14	0	0.00	5	66.60	67.10	-5	7,167	-0.07%
2022/11/11	0	66.00	0	0.00	65.90	0	7,152	0.00%
2022/11/10	0	66.00	0	0.00	65.60	0	7,171	0.00%
2022/11/09	0.1	66.47	0	0.00	66.60	0.1	7,205	0.00%
2022/11/08	0	0.00	4	66.90	67.00	-4	7,280	-0.05%
2022/11/07	4	67.00	0	0.00	67.00	4	7,317	0.05%
2022/11/03	0.1	65.61	0	0.00	66.40	0.1	7,421	0.00%
2022/11/02	0.1	66.00	0	0.00	66.40	0.1	7,492	0.00%
2022/11/01	0.9	66.19	0.1	66.64	66.70	0.8	7,468	0.01%
2022/10/31	0.1	64.00	0	0.00	64.00	0.1	7,416	0.00%
2022/10/27	0	64.80	0	0.00	64.50	0	7,463	0.00%
2022/10/26	0	64.50	0	0.00	65.40	0	7,481	0.00%
2022/10/24	0	64.71	0	0.00	64.50	0	7,415	0.00%
2022/10/21	2	65.60	2	65.80	65.50	0	7,407	0.00%
2022/10/19	0	65.40	0	0.00	65.00	0	7,186	0.00%
2022/10/18	5	61.40	6	61.57	62.70	-1	7,006	-0.01%
2022/10/17	2	63.20	1	63.70	63.50	1	6,877	0.01%
2022/10/13	0	63.65	0	0.00	63.80	0	7,296	0.00%
2022/10/12	0	64.70	0	0.00	64.50	0	7,247	0.00%
2022/10/05	0	66.95	4	66.35	66.70	-4	7,107	-0.06%
2022/09/30	0	64.20	0	0.00	63.80	0	6,883	0.00%
2022/09/29	1	64.60	0.1	64.70	64.70	0.9	6,822	0.01%
2022/09/28	2	64.10	1	64.40	64.10	1	6,765	0.01%
2022/09/26	3	65.80	0	0.00	65.40	3	6,756	0.04%
2022/09/22	1	65.70	0	0.00	66.50	1	6,801	0.01%
2022/09/21	1	67.10	6	67.60	67.60	-5	6,678	-0.07%
2022/09/20	1	68.40	0	0.00	68.20	1	6,583	0.02%
2022/09/15	1	68.70	2	68.10	69.00	-1	6,432	-0.02%
2022/09/14	1	67.00	0	0.00	67.00	1	6,424	0.02%
2022/09/13	0	0.00	3	69.17	69.20	-3	6,481	-0.05%
2022/09/12	2	68.85	0	0.00	68.30	2	6,523	0.03%
2022/09/08	0	0.00	1	68.50	68.70	-1	6,634	-0.02%
2022/09/07	1	67.40	0	0.00	67.20	1	6,599	0.02%
2022/09/02	1	66.00	0	0.00	65.60	1	6,447	0.02%
2022/08/22	0	0.00	1	65.10	65.20	-1	6,855	-0.01%
2022/08/19	0	0.00	54	67.46	67.70	-54	6,832	-0.79%
2022/08/16	50.2	67.20	2	67.30	67.20	48.2	6,818	0.71%
2022/08/15	0	0.00	92	68.90	68.30	-92	6,781	-1.36%
2022/08/12	1	69.10	6	69.35	69.20	-5	6,699	-0.07%
2022/08/11	0	0.00	1	67.70	67.90	-1	6,647	-0.02%
2022/08/10	0	0.00	4	67.70	67.60	-4	6,613	-0.06%
2022/08/09	30	68.03	10	67.94	68.10	20	6,571	0.30%
2022/08/08	1	66.20	1	66.60	66.50	0	6,563	0.00%
2022/08/05	60	66.62	6	66.67	66.50	54	6,597	0.82%
2022/08/04	10	65.50	1	65.80	65.80	9	6,601	0.14%
2022/08/01	0	0.00	0	65.00	65.00	0	6,555	0.00%
2022/07/29	1	65.30	1	64.30	65.30	0	6,534	0.00%
2022/07/25	3	63.00	0	0.00	63.00	3	6,355	0.05%
2022/07/22	1	62.10	0	0.00	62.60	1	6,399	0.02%
2022/07/21	6	62.12	3	62.30	62.20	3	6,405	0.05%
2022/07/20	11	63.01	14	63.19	64.60	-3	6,237	-0.05%
2022/07/08	0.1	57.67	0	0.00	57.20	0.1	6,415	0.00%
2022/07/04	0	0.00	1	54.90	55.30	-1	6,339	-0.02%
2022/06/30	0.1	57.40	0	0.00	57.90	0.1	6,237	0.00%
2022/06/27	2	56.90	2	56.80	56.90	0	6,137	0.00%
2022/06/24	2	56.80	5	57.40	56.80	-3	6,048	-0.05%
2022/06/22	0	0.00	2	58.30	58.60	-2	5,862	-0.03%
2022/06/21	2	58.00	3	58.30	57.90	-1	5,766	-0.02%
2022/06/20	4	58.13	0	0.00	58.20	4	5,679	0.07%
2022/06/17	0	0.00	5	59.60	59.10	-5	5,627	-0.09%
2022/06/16	1	61.00	6	60.77	60.30	-5	5,535	-0.09%
2022/06/15	4	61.20	0	0.00	61.00	4	5,836	0.07%
2022/06/14	1	61.00	0	0.00	60.90	1	5,945	0.02%
2022/06/13	3.3	60.90	0	0.00	61.00	3.3	6,012	0.05%
2022/06/10	1	62.40	1	62.70	62.40	0	6,037	0.00%
2022/06/09	2	63.05	0	0.00	63.10	2	6,077	0.03%
2022/06/08	1	63.40	0	0.00	63.60	1	6,082	0.02%
2022/06/06	2	62.40	0	0.00	62.90	2	6,110	0.03%
2022/06/01	2	64.10	13	64.10	63.50	-11	6,240	-0.18%
2022/05/31	2	61.85	0	0.00	63.20	2	6,218	0.03%
2022/05/30	1	61.80	0	0.00	62.80	1	5,751	0.02%
2022/05/27	2	61.40	0	0.00	61.90	2	5,720	0.03%
2022/05/26	2	61.30	1	60.80	60.90	1	5,739	0.02%
2022/05/25	1	61.50	0	0.00	62.20	1	5,896	0.02%
2022/05/23	7	62.21	0	0.00	62.40	7	5,972	0.12%
2022/05/16	3	63.23	2	62.40	63.10	1	6,237	0.02%
2022/05/11	3	63.80	0	0.00	63.80	3	6,304	0.05%
2022/05/06	2	64.20	0	0.00	64.80	2	6,722	0.03%
2022/04/29	1	65.30	0	0.00	65.00	1	6,835	0.01%
2022/04/22	0.1	66.50	1	67.10	68.00	-1	6,612	-0.01%
2022/04/21	1	65.60	5	65.60	66.80	-4	6,513	-0.06%
2022/04/20	11	64.29	16	65.25	65.70	-5	6,431	-0.08%
2022/04/18	6	67.97	1	68.10	68.50	5	6,087	0.08%
2022/04/14	0	0.00	1	68.10	67.80	-1	6,104	-0.02%
2022/04/11	1	66.50	0	0.00	66.50	1	6,222	0.02%
2022/04/07	3.2	66.61	2	66.70	66.40	1.2	6,206	0.02%
2022/04/06	0	0.00	3	67.63	67.80	-3	6,167	-0.05%
2022/04/01	0	0.00	10	67.95	68.30	-10	6,148	-0.16%
2022/03/31	2	68.25	5	68.40	68.10	-3	6,192	-0.05%
2022/03/23	1	67.50	8	67.40	67.50	-7	6,307	-0.11%
2022/03/22	4	67.10	0	0.00	67.50	4	6,296	0.06%
2022/03/21	1.3	66.74	21	66.70	66.60	-19.7	6,302	-0.31%
2022/03/18	23	66.43	0	0.00	65.50	23	6,251	0.37%
2022/03/17	2	70.60	15	71.13	71.00	-13	5,935	-0.22%
2022/03/15	1	69.20	0	0.00	69.50	1	5,775	0.02%
2022/03/11	1	70.90	0	0.00	70.60	1	5,733	0.02%
2022/03/10	1	70.00	1	70.30	70.60	0	5,763	0.00%
2022/03/09	2	69.55	0	69.50	69.50	2	5,767	0.03%
2022/03/08	0	0.00	3	68.30	68.20	-3	5,736	-0.05%
2022/03/07	1	68.00	0	0.00	68.50	1	5,684	0.02%
2022/03/04	0	0.00	1	69.00	69.60	-1	5,678	-0.02%
2022/03/03	4	69.68	0	0.00	69.80	4	5,652	0.07%
2022/03/02	2	68.75	1	68.50	68.90	1	5,629	0.02%
2022/02/25	2	67.95	0	0.00	68.40	2	5,535	0.04%
2022/02/23	0	0.00	2	67.65	67.80	-2	5,251	-0.04%
2022/02/22	1	67.40	4	67.00	67.50	-3	5,231	-0.06%
2022/02/21	0	0.00	5	67.92	68.20	-5	5,164	-0.10%
2022/02/18	1	68.30	16	68.12	68.20	-15	5,150	-0.29%
2022/02/17	1	68.10	2	68.70	68.60	-1	5,109	-0.02%
2022/02/16	10	67.66	5	67.66	67.90	5	5,011	0.10%
2022/02/15	1	67.20	0	0.00	66.50	1	4,916	0.02%
2022/02/14	4	66.33	2	66.55	66.70	2	4,808	0.04%
2022/02/11	4	67.35	0.1	67.60	67.50	3.9	4,718	0.08%
2022/02/10	1	68.30	7	68.86	68.60	-6	4,680	-0.13%
2022/02/09	9	68.76	11	69.01	69.10	-2	4,603	-0.04%
2022/02/08	36	68.74	9.1	67.27	68.80	26.9	4,421	0.61%
2022/02/07	3	64.70	0	0.00	64.60	3	4,184	0.07%
2022/01/24	0.1	63.70	0	0.00	63.90	0.1	4,091	0.00%
2022/01/18	0	0.00	0.2	64.00	63.50	-0.2	4,043	-0.01%
2022/01/10	0	0.00	1	63.00	63.50	-1	4,657	-0.02%
2022/01/07	2	63.70	2	63.45	63.70	0	4,678	0.00%
2022/01/04	1	64.40	0	0.00	64.40	1	4,711	0.02%
2021/12/29	0	0.00	4	64.10	64.10	-4	4,817	-0.08%
2021/12/27	0	0.00	28	63.51	63.60	-28	4,892	-0.57%
2021/12/24	0	0.00	1	62.70	62.70	-1	4,919	-0.02%
2021/12/23	0	0.00	2	63.00	62.50	-2	5,000	-0.04%
2021/12/22	0	61.70	0	0.00	61.50	0	5,056	0.00%
2021/12/20	7	61.16	0	0.00	61.00	7	5,132	0.14%
2021/12/13	1	61.90	0	0.00	62.00	1	5,447	0.02%
2021/12/08	0	0.00	12	62.32	62.30	-12	5,538	-0.22%
2021/12/07	7	61.31	0	0.00	61.40	7	5,523	0.13%
2021/12/06	0	0.00	1	62.30	62.10	-1	5,513	-0.02%
2021/12/02	1	60.50	0	0.00	60.50	1	5,514	0.02%
2021/11/30	2	60.55	0	0.00	60.30	2	5,537	0.04%
2021/11/26	6	60.10	1	60.20	60.10	5	5,452	0.09%
2021/11/25	3	60.50	0	0.00	60.90	3	5,480	0.05%
2021/11/24	5	60.34	0	60.70	60.70	5	5,520	0.09%
2021/11/23	10	60.62	0	0.00	60.40	10	5,560	0.18%
2021/11/22	4	61.30	3	61.30	61.30	1	5,603	0.02%
2021/11/15	3	62.00	0	0.00	61.80	3	5,740	0.05%
2021/11/11	0	61.20	0	0.00	61.30	0	5,832	0.00%
2021/11/09	0	0.00	7	61.50	61.60	-7	5,932	-0.12%
2021/11/05	4.1	61.19	0	0.00	61.50	4.1	5,988	0.07%
2021/11/04	0	0.00	3	61.20	61.00	-3	5,994	-0.05%
2021/10/29	0	0.00	0.1	62.10	61.30	-0.1	6,098	0.00%
2021/10/28	0	0.00	1	61.50	61.30	-1	6,123	-0.02%
2021/10/26	0	0.00	1	61.20	60.80	-1	6,606	-0.02%
2021/10/25	3	60.57	0	0.00	60.50	3	6,647	0.05%
2021/10/21	3	60.87	0	0.00	60.40	3	6,652	0.05%
2021/10/20	3	61.43	0	0.00	60.40	3	6,581	0.05%
2021/10/19	2	62.10	0	0.00	62.10	2	6,426	0.03%
2021/10/18	1.1	65.19	4	64.98	64.80	-2.9	6,346	-0.05%
2021/10/15	1	65.00	1	64.70	64.90	0	6,402	0.00%
2021/10/14	4	64.55	2	63.95	64.30	2	6,410	0.03%
2021/10/13	0	0.00	2	64.50	64.20	-2	6,414	-0.03%
2021/10/12	0	0.00	10	63.15	63.20	-10	6,344	-0.16%
2021/10/08	1	63.90	4	63.20	64.00	-3	6,381	-0.05%
2021/10/07	6	63.27	0	0.00	63.10	6	6,454	0.09%
2021/10/05	1	61.50	0	0.00	62.30	1	6,472	0.02%
2021/10/04	0	0.00	4	62.15	62.20	-4	6,476	-0.06%
2021/10/01	5	62.10	0	0.00	62.20	5	6,517	0.08%
2021/09/30	2	62.85	0	0.00	62.50	2	6,488	0.03%
2021/09/29	0	0.00	2	65.00	64.40	-2	6,473	-0.03%
2021/09/28	2	64.15	3	64.70	64.50	-1	6,552	-0.02%
2021/09/27	3	64.00	0	0.00	64.10	3	6,628	0.05%
2021/09/24	1	64.10	1	64.50	64.00	0	6,687	0.00%
2021/09/23	0	0.00	3	63.03	63.80	-3	6,730	-0.04%
2021/09/22	0.1	61.10	1	61.20	61.80	-0.9	7,012	-0.01%
2021/09/17	2	61.10	0	0.00	61.10	2	7,052	0.03%
2021/09/16	3	61.07	0.1	61.02	61.20	2.9	7,027	0.04%
2021/09/15	0	0.00	8	62.09	61.50	-8	7,126	-0.11%
2021/09/14	0.1	61.10	0	0.00	61.10	0.1	7,201	0.00%
2021/09/08	2	59.40	0	0.00	59.60	2	7,532	0.03%
2021/09/02	0	0.00	1	60.40	60.60	-1	7,395	-0.01%
2021/08/30	1.1	60.57	0	0.00	61.00	1.1	7,338	0.01%
2021/08/27	0	0.00	2	59.80	59.70	-2	7,302	-0.03%
2021/08/26	5	59.04	3	59.13	58.90	2	7,262	0.03%
2021/08/23	0	0.00	5	58.50	58.30	-5	7,156	-0.07%
2021/08/20	5	57.60	5	58.20	57.50	0	7,207	0.00%
2021/08/19	11	57.55	30	56.70	56.90	-19	7,265	-0.26%
2021/08/18	20	58.35	5	58.70	58.50	15	7,157	0.21%
2021/08/17	16	58.34	0	0.00	58.50	16	7,149	0.22%
2021/08/16	3.1	58.95	1	58.80	58.60	2.1	7,082	0.03%
2021/08/13	0	0.00	9	61.48	61.30	-9	7,037	-0.13%
2021/08/11	0	62.20	0	0.00	62.60	0	6,972	0.00%
2021/08/10	0.1	62.30	10	62.30	62.60	-9.9	6,984	-0.14%
2021/08/06	1.1	62.70	0	0.00	62.50	1.1	7,002	0.02%
2021/08/04	0.1	63.20	1	63.50	63.20	-0.9	7,168	-0.01%
2021/07/30	2.1	64.44	4	63.90	64.10	-1.9	7,141	-0.03%
2021/07/29	0.1	59.50	20	59.35	59.80	-19.9	6,841	-0.29%
2021/07/28	3.1	58.18	0	0.00	58.90	3.1	6,813	0.05%
2021/07/27	0.5	58.80	0	0.00	58.70	0.5	6,896	0.01%
2021/07/23	20	58.75	0	0.00	57.90	20	7,161	0.28%
2021/07/21	0.1	58.50	0	0.00	58.50	0.1	7,069	0.00%
2021/07/20	0	0.00	1	57.80	58.00	-1	7,000	-0.01%
2021/07/19	1	58.20	0	0.00	58.30	1	6,988	0.01%
2021/07/14	0	0.00	1	58.20	58.20	-1	7,032	-0.01%
2021/07/12	4	57.03	0	0.00	57.00	4	6,911	0.06%
2021/07/07	1.1	57.63	0	0.00	58.00	1.1	6,908	0.02%
2021/07/06	2	58.15	0	0.00	58.20	2	6,893	0.03%
2021/07/02	3	56.17	0	0.00	56.90	3	6,726	0.04%
2021/07/01	6.1	56.91	0	0.00	56.60	6.1	6,649	0.09%
2021/06/30	4	57.43	0	0.00	57.60	4	6,553	0.06%
2021/06/29	18.3	57.64	7	57.70	57.40	11.3	6,509	0.17%
2021/06/28	6	63.73	6	64.20	63.70	0	6,222	0.00%
2021/06/22	1	63.60	0	0.00	63.60	1	5,838	0.02%
2021/06/16	6	65.70	0	0.00	66.20	6	5,637	0.11%
2021/06/11	0.2	65.60	0	0.00	65.50	0.2	5,744	0.00%
2021/06/09	4	65.20	4	65.30	65.30	0	5,955	0.00%
2021/06/07	0	65.20	0	0.00	65.30	0	6,306	0.00%
2021/05/20	1	62.60	1	62.50	62.60	0	7,744	0.00%
2021/05/19	0	0.00	1	62.50	62.00	-1	7,840	-0.01%
2021/05/18	1	62.00	0	0.00	62.00	1	7,955	0.01%
2021/05/11	0	64.60	0	0.00	63.00	0	8,078	0.00%
2021/05/10	0	0.00	3	66.30	66.00	-3	8,070	-0.04%
2021/05/07	9	65.40	12	66.05	67.40	-3	8,241	-0.04%
2021/05/06	4	64.30	6	64.43	64.00	-2	8,286	-0.02%
2021/05/05	3	66.20	0	0.00	65.80	3	8,361	0.04%
2021/05/04	4	66.85	0	0.00	66.30	4	8,559	0.05%
2021/05/03	7	65.91	8	66.74	67.10	-1	8,517	-0.01%
2021/04/23	0	0.00	1	63.90	64.10	-1	8,391	-0.01%
2021/04/21	0	0.00	1	63.90	63.70	-1	8,452	-0.01%
2021/04/19	1	63.50	0	0.00	63.50	1	8,541	0.01%
2021/04/14	0	0.00	6	61.78	62.30	-6	8,731	-0.07%
2021/04/13	6	63.32	0	0.00	63.00	6	8,837	0.07%
2021/04/12	3	64.17	0	0.00	64.00	3	8,901	0.03%
2021/04/09	0	0.00	4	64.93	64.80	-4	9,032	-0.04%
2021/04/07	1	64.40	1	64.10	64.50	0	8,998	0.00%
2021/04/06	0	0.00	15	62.80	63.00	-15	8,948	-0.17%
2021/04/01	1	63.20	0	0.00	63.20	1	8,959	0.01%
2021/03/31	0	0.00	2	64.15	62.80	-2	8,883	-0.02%
2021/03/29	0	0.00	8	62.44	62.70	-8	8,740	-0.09%
2021/03/26	7	61.70	0	0.00	61.90	7	8,735	0.08%
2021/03/24	3	61.53	1	61.50	61.60	2	8,981	0.02%
2021/03/23	0	0.00	5	61.08	61.60	-5	8,998	-0.06%
2021/03/22	1	61.10	3	61.10	61.30	-2	8,991	-0.02%
2021/03/19	1	60.80	0	0.00	61.10	1	8,988	0.01%
2021/03/18	0	0.00	10	61.40	61.60	-10	8,868	-0.11%
2021/03/16	1	60.70	0	60.40	60.30	1	8,797	0.01%
2021/03/15	5	60.10	7	60.47	59.90	-2	8,767	-0.02%
2021/03/12	30	61.50	14	61.46	62.10	16	8,654	0.18%
2021/03/11	5	58.46	6	58.70	58.70	-1	8,470	-0.01%
2021/03/09	3	56.90	15	57.19	57.20	-12	8,380	-0.14%
2021/03/05	7	58.20	0	0.00	58.40	7	8,103	0.09%
2021/03/04	2	58.60	2.5	58.98	58.80	-0.5	8,104	-0.01%
2021/03/03	2	59.50	0	0.00	59.30	2	8,025	0.02%
2021/03/02	4	58.88	1	59.40	58.80	3	7,948	0.04%
2021/02/26	3	59.40	0	0.00	59.40	3	7,815	0.04%
2021/02/25	1	61.00	0	0.00	60.70	1	7,575	0.01%
2021/02/24	3	60.03	4	60.20	60.00	-1	7,513	-0.01%
2021/02/23	7	60.36	0	0.00	60.20	7	7,422	0.09%
2021/02/22	1	60.30	0	0.00	61.20	1	7,354	0.01%
2021/02/19	0	0.00	2	57.80	58.50	-2	7,273	-0.03%
2021/02/18	0	0.00	1	57.10	58.40	-1	7,244	-0.01%
2021/02/17	0	0.00	1	56.20	56.80	-1	7,173	-0.01%
2021/02/04	1	56.20	0	0.00	56.10	1	7,039	0.01%
2021/02/02	0	0.00	30	55.57	56.10	-30	6,942	-0.43%
2021/02/01	30	55.10	0	0.00	55.10	30	6,783	0.44%
2021/01/28	1	56.70	0	0.00	57.00	1	6,543	0.02%
2021/01/27	12	57.88	10	57.43	57.60	2	6,467	0.03%
2021/01/26	36	57.24	46	57.27	56.60	-10	6,336	-0.16%
2021/01/25	0	0.00	35	54.53	54.40	-35	6,166	-0.57%
2021/01/18	5	53.20	0	0.00	53.40	5	6,052	0.08%
2021/01/15	5	53.72	2	53.90	53.80	3	6,012	0.05%
2021/01/13	4	53.90	1	53.50	53.60	3	5,932	0.05%
2021/01/11	0	0.00	7	53.24	53.80	-7	5,800	-0.12%
2021/01/08	6	52.40	2	52.40	52.60	4	5,738	0.07%
2021/01/06	13	52.36	5	52.02	51.50	8	5,581	0.14%
2021/01/05	1	51.50	0	0.00	51.60	1	5,375	0.02%
2021/01/04	0	0.00	5	51.14	51.40	-5	5,291	-0.09%
2020/12/28	4	49.89	9	49.83	49.90	-5	5,162	-0.10%
2020/12/25	0	0.00	2	49.38	49.30	-2	5,159	-0.04%
2020/12/24	7	49.19	1	49.20	49.20	6	5,185	0.12%
2020/12/22	1	48.95	0	0.00	48.75	1	5,157	0.02%
2020/12/18	0	0.00	1	48.35	48.00	-1	5,132	-0.02%
2020/12/17	1	48.90	0	0.00	48.50	1	4,936	0.02%
2020/12/16	1	48.70	0	0.00	49.15	1	4,909	0.02%
2020/12/15	1	48.40	0	0.00	48.20	1	4,923	0.02%
2020/12/10	2	49.05	0	0.00	49.05	2	4,991	0.04%
2020/12/09	0	0.00	2	49.05	49.25	-2	4,972	-0.04%
2020/12/07	2	48.55	0	0.00	49.10	2	4,897	0.04%
2020/12/02	0	0.00	1	49.50	49.35	-1	4,779	-0.02%
2020/11/30	2	49.20	2	48.95	48.05	0	4,794	0.00%
2020/11/27	0	0.00	2	48.88	49.05	-2	4,647	-0.04%
2020/11/26	1	48.65	0	0.00	48.65	1	4,653	0.02%
2020/11/24	1	48.40	0	0.00	48.30	1	4,747	0.02%
2020/11/23	0	0.00	30	48.55	48.50	-30	4,715	-0.64%
2020/11/19	0	0.00	10	48.68	48.75	-10	4,638	-0.22%
2020/11/17	0	0.00	6	48.01	48.30	-6	4,579	-0.13%
2020/11/16	0	0.00	5	47.65	47.60	-5	4,603	-0.11%
2020/11/06	0	0.00	1	47.55	47.25	-1	4,654	-0.02%
2020/10/30	0	0.00	1	46.80	46.55	-1	4,824	-0.02%
2020/10/26	0	0.00	10	45.80	45.95	-10	6,008	-0.17%
2020/10/23	12	45.40	0	0.00	45.55	12	6,057	0.20%
2020/10/22	0	0.00	1	45.60	45.40	-1	6,145	-0.02%
2020/10/20	1	45.80	0	0.00	45.80	1	6,185	0.02%
2020/10/07	2	45.45	0	0.00	45.40	2	6,787	0.03%
2020/10/05	4	45.65	0	0.00	45.80	4	6,944	0.06%
2020/09/29	2	45.50	0	0.00	45.50	2	7,142	0.03%
2020/09/25	1	45.40	0	0.00	45.00	1	7,296	0.01%
2020/09/24	1	45.10	1	45.15	45.00	0	7,318	0.00%
2020/09/09	5	45.77	0	0.00	46.15	5	9,381	0.05%
2020/09/04	1	45.95	2	45.70	45.95	-1	9,726	-0.01%
2020/09/02	1	46.00	0	0.00	46.05	1	9,893	0.01%
2020/09/01	0	0.00	1	46.40	46.20	-1	9,956	-0.01%
2020/08/31	1	46.90	0	0.00	46.40	1	9,990	0.01%
2020/08/27	2	46.83	0	0.00	46.90	2	10,152	0.02%
2020/08/24	5	46.90	0	0.00	46.90	5	10,330	0.05%
2020/08/20	2	47.10	2	46.95	46.90	0	10,416	0.00%
2020/08/18	1	48.10	0	0.00	47.95	1	10,385	0.01%
2020/08/12	1	47.55	0	0.00	47.60	1	10,470	0.01%
2020/08/11	17	47.89	2	48.25	48.00	15	10,470	0.14%
2020/08/10	5	48.60	0	0.00	48.50	5	10,523	0.05%
2020/08/07	3	48.98	0	0.00	48.95	3	10,562	0.03%
2020/08/06	3	48.83	0	0.00	48.85	3	10,557	0.03%
2020/08/05	2	49.18	0	0.00	49.10	2	10,579	0.02%
2020/08/04	1	48.85	0	0.00	49.35	1	10,545	0.01%
2020/08/03	17	48.92	14	49.14	48.60	3	10,452	0.03%
2020/07/31	69	48.29	54	48.18	49.60	15	10,222	0.15%
2020/07/30	1	45.60	0	0.00	45.70	1	9,516	0.01%
2020/07/29	1	44.80	0	0.00	44.80	1	9,473	0.01%
2020/07/28	0	0.00	4	45.18	45.05	-4	9,560	-0.04%
2020/07/23	0	0.00	1	46.75	46.55	-1	9,683	-0.01%
2020/07/22	10	46.70	0	0.00	46.70	10	9,665	0.10%
2020/07/20	3	46.48	0	0.00	47.00	3	9,628	0.03%
2020/07/17	0	0.00	0.1	46.80	46.70	-0.1	9,646	0.00%
2020/07/16	4	46.95	0	0.00	46.90	4	9,635	0.04%
2020/07/10	1	47.10	0	0.00	46.70	1	9,418	0.01%
2020/07/09	3	47.15	0	0.00	47.10	3	9,373	0.03%
2020/07/06	0	0.00	0.5	47.05	47.05	-0.5	9,052	-0.01%
2020/07/01	1	46.65	0	0.00	46.75	1	9,093	0.01%
2020/06/29	0	0.00	30	47.10	46.50	-30	9,047	-0.33%
2020/06/24	27	48.01	2	47.48	47.30	25	8,911	0.28%
2020/06/23	22	47.93	1	47.80	47.40	21	8,773	0.24%
2020/06/18	3	51.67	3	51.87	52.40	0	7,710	0.00%
2020/06/16	5	51.10	5	51.20	51.10	0	7,683	0.00%
2020/06/15	0	0.00	5	51.30	51.30	-5	7,769	-0.06%
2020/06/10	1	51.30	1	50.30	51.40	0	7,831	0.00%
2020/06/08	2	50.60	1	50.60	50.80	1	8,045	0.01%
2020/05/29	0	0.00	2	47.88	48.10	-2	8,246	-0.02%
2020/05/26	0	0.00	2	48.10	48.00	-2	8,632	-0.02%
2020/05/25	10	46.25	10	46.70	47.25	0	8,538	0.00%
2020/05/21	11	47.26	0	0.00	47.35	11	8,654	0.13%
2020/05/20	1	47.00	0	0.00	46.80	1	8,706	0.01%
2020/05/19	0	0.00	5	46.90	46.80	-5	8,790	-0.06%
2020/05/15	5	46.00	0	0.00	46.10	5	8,648	0.06%
2020/05/14	0	0.00	20	46.85	46.85	-20	8,495	-0.24%
2020/05/12	10	47.15	20	47.05	46.90	-10	8,342	-0.12%
2020/05/11	0	0.00	17	47.24	46.95	-17	8,288	-0.21%
2020/05/08	0	0.00	10	47.10	46.95	-10	8,178	-0.12%
2020/05/06	5	46.20	0	0.00	46.55	5	8,039	0.06%
2020/04/30	0	0.00	8	46.41	46.50	-8	7,841	-0.10%
2020/04/23	0	0.00	5	43.80	44.00	-5	7,797	-0.06%
2020/04/22	0.5	43.55	0	0.00	43.50	0.5	7,731	0.01%
2020/04/21	0	0.00	5	42.70	43.00	-5	7,654	-0.07%
2020/04/08	1	42.15	3	42.50	42.15	-2	7,196	-0.03%
2020/04/07	1	42.40	0	0.00	42.10	1	7,149	0.01%
2020/03/31	0	0.00	18	41.35	41.30	-18	6,843	-0.26%
2020/03/27	10	41.60	0	0.00	40.95	10	6,649	0.15%
2020/03/23	0	0.00	5	39.00	38.55	-5	6,496	-0.08%
2020/03/19	10	37.88	2	38.35	37.80	8	6,314	0.13%
2020/03/18	15	39.38	0	0.00	39.10	15	6,121	0.25%
2020/03/17	5	39.80	0	0.00	39.40	5	6,012	0.08%
2020/03/16	2	40.45	0	0.00	40.35	2	5,848	0.03%
2020/03/13	13	39.69	8	39.56	41.30	5	5,725	0.09%
2020/03/12	5	42.60	0	0.00	42.00	5	5,480	0.09%
2020/03/02	11	42.73	10	43.05	42.85	1	4,574	0.02%
2020/02/27	10	44.20	10	44.01	43.85	0	4,715	0.00%
2020/02/25	1	43.70	0	0.00	43.95	1	4,492	0.02%
2020/02/24	5	44.30	0	0.00	44.00	5	4,496	0.11%
2020/02/21	15	46.02	0	0.00	45.60	15	4,422	0.34%
2020/02/20	20	46.84	0	0.00	46.60	20	4,361	0.46%
2020/02/18	10	47.00	0	0.00	47.05	10	4,324	0.23%
2020/02/17	0	0.00	20	47.43	47.60	-20	4,342	-0.46%
2020/02/11	2	46.90	0	0.00	46.95	2	4,537	0.04%
2020/01/08	5	48.60	0	0.00	48.70	5	6,027	0.08%
2020/01/02	5	49.30	0	0.00	49.20	5	6,312	0.08%
2019/12/26	1	49.65	0	0.00	49.90	1	6,561	0.02%
2019/12/23	5	49.70	0	0.00	49.75	5	6,920	0.07%
2019/12/13	0	0.00	1	50.00	50.20	-1	7,061	-0.01%
2019/12/11	0	0.00	6	49.85	49.90	-6	7,034	-0.09%
2019/12/10	3	49.15	0	0.00	49.15	3	7,045	0.04%
2019/12/09	1	49.50	1	49.50	49.55	0	7,070	0.00%
2019/11/28	1	49.05	0	0.00	49.10	1	7,169	0.01%
2019/11/26	2	49.75	2	49.70	49.75	0	7,305	0.00%
2019/11/22	2	50.80	3	50.50	50.90	-1	7,013	-0.01%
2019/11/21	3	50.50	0	0.00	50.60	3	7,051	0.04%
2019/11/19	2	49.85	3	49.85	50.40	-1	7,015	-0.01%
2019/11/15	5	49.86	4	49.45	49.95	1	7,244	0.01%
2019/11/14	1	49.65	0	0.00	49.45	1	7,295	0.01%
2019/11/11	1	49.85	1	49.80	49.90	0	7,577	0.00%
2019/11/08	2	50.55	0	0.00	50.40	2	7,597	0.03%
2019/11/07	6	51.40	6	51.20	51.10	0	7,684	0.00%
2019/11/06	0	0.00	1	51.30	50.80	-1	7,782	-0.01%
2019/11/05	3	50.30	16	50.85	51.50	-13	7,928	-0.16%
2019/11/04	14	50.41	0	0.00	50.70	14	7,945	0.18%
2019/10/30	2	50.20	2	49.35	49.50	0	8,577	0.00%
2019/10/28	3	49.33	2	48.98	49.55	1	8,690	0.01%
2019/10/23	10	49.87	15	50.55	49.20	-5	8,508	-0.06%
2019/10/22	11	50.47	9	50.79	51.50	2	8,344	0.02%
2019/10/18	1	48.10	0	0.00	48.05	1	8,163	0.01%
2019/10/08	1	49.70	1	49.65	49.10	0	7,972	0.00%
2019/10/04	1	48.45	1	49.15	48.90	0	7,876	0.00%
2019/10/03	4	48.65	4	48.53	49.20	0	7,817	0.00%
2019/10/01	2	48.80	0	0.00	48.90	2	7,650	0.03%
2019/09/27	5	50.10	5	50.20	49.30	0	7,555	0.00%
2019/09/25	0	0.00	4	49.40	49.80	-4	7,362	-0.05%
2019/09/23	1	48.55	0	0.00	48.25	1	7,236	0.01%
2019/09/18	1	48.15	0	0.00	48.80	1	7,117	0.01%
2019/09/16	0	0.00	6	48.20	48.15	-6	7,141	-0.08%
2019/09/12	1	48.80	1	48.70	48.90	0	7,120	0.00%
2019/09/06	0	0.00	10	48.80	49.00	-10	7,067	-0.14%
2019/09/04	10	48.55	10	48.50	48.60	0	6,968	0.00%
2019/09/03	10	48.40	0	0.00	47.70	10	6,916	0.14%
2019/08/30	0	0.00	12	49.61	50.00	-12	6,881	-0.17%
2019/08/27	0	0.00	1	48.75	48.40	-1	6,762	-0.01%
2019/08/26	24	48.33	26	48.46	48.25	-2	6,675	-0.03%
2019/08/23	0	0.00	0	48.20	48.20	0	6,689	0.00%
2019/08/22	0	0.00	1	48.15	48.55	-1	6,697	-0.01%
2019/08/21	12	48.18	1	47.75	48.00	11	6,822	0.16%
2019/08/20	0	0.00	12	48.85	49.00	-12	6,719	-0.18%
2019/08/19	1	47.30	0	0.00	47.10	1	6,537	0.02%
2019/08/16	1	47.85	10	47.56	47.90	-9	6,449	-0.14%
2019/08/15	6	46.48	0	0.00	46.65	6	6,267	0.10%
2019/08/14	0	0.00	1	46.40	46.30	-1	6,153	-0.02%
2019/08/12	21	47.27	4	46.73	46.40	17	6,048	0.28%
2019/08/08	60	46.82	60	46.78	46.80	0	5,952	0.00%
2019/08/07	2	47.15	0	0.00	46.00	2	5,807	0.03%
2019/08/02	5	46.95	8	46.89	47.00	-3	5,354	-0.06%
2019/08/01	10	45.68	11	45.96	46.25	-1	5,076	-0.02%
2019/07/24	0	0.00	2	43.85	43.70	-2	4,661	-0.04%
2019/07/22	3	42.87	0	0.00	43.00	3	4,642	0.06%
2019/07/16	3	47.60	3	47.33	47.20	0	4,222	0.00%
2019/07/11	0	0.00	2	47.02	46.95	-2	4,113	-0.05%
2019/06/05	0	0.00	1	45.40	45.45	-1	4,680	-0.02%
2019/06/03	1	45.60	0	0.00	45.50	1	4,712	0.02%
2019/05/28	1	44.55	0	0.00	44.35	1	5,194	0.02%
2019/05/23	0	0.00	4	43.65	43.95	-4	5,191	-0.08%
2019/05/21	0	0.00	1	43.90	44.20	-1	5,284	-0.02%
2019/05/09	1	43.10	0	0.00	43.40	1	5,755	0.02%
2019/05/02	2	43.10	2	43.25	43.40	0	6,055	0.00%
2019/04/24	0	0.00	2	44.70	44.65	-2	6,281	-0.03%
2019/04/18	1	44.60	0	0.00	44.30	1	6,616	0.02%
2019/04/16	4	44.35	0	0.00	44.35	4	6,890	0.06%
2019/04/11	1	44.35	2	44.40	44.25	-1	7,075	-0.01%
2019/04/08	2	44.60	2	45.10	45.35	0	7,083	0.00%
2019/04/01	5	44.85	5	44.35	44.60	0	7,061	0.00%
2019/03/28	0	0.00	2	44.45	44.05	-2	6,945	-0.03%
2019/03/25	4	44.70	0	0.00	45.30	4	7,124	0.06%
2019/03/22	0	0.00	3	44.58	44.85	-3	7,130	-0.04%
2019/03/13	0	0.00	1	43.90	43.75	-1	7,266	-0.01%
2019/03/12	3	43.85	0	0.00	43.60	3	7,293	0.04%
2019/03/06	0	0.00	1	43.45	43.55	-1	7,935	-0.01%
2019/03/05	1	43.35	0	0.00	43.10	1	8,033	0.01%
2019/03/04	5	43.44	44	43.16	43.10	-39	8,087	-0.48%
2019/02/27	4	44.41	7	44.51	44.55	-3	7,947	-0.04%
2019/02/26	21	46.77	1	46.85	47.20	20	7,749	0.26%
2019/02/25	0	0.00	0	46.30	46.40	0	7,680	0.00%
2019/02/22	0	0.00	2	45.70	45.85	-2	7,702	-0.03%
2019/02/19	1	45.90	1	45.60	45.25	0	7,756	0.00%
2019/02/15	0.5	45.45	0.1	45.45	45.60	0.4	7,837	0.01%
2019/02/14	0	0.00	2	45.10	45.65	-2	7,846	-0.03%
2019/02/13	22	46.50	0	0.00	46.70	22	7,813	0.28%
2019/02/12	0	46.45	0	0.00	46.60	0	7,819	0.00%
2019/01/30	0	0.00	4	44.99	45.25	-4	7,772	-0.05%
2019/01/29	0	0.00	1	44.50	44.85	-1	7,693	-0.01%
2019/01/28	0	44.35	41	44.45	44.50	-41	7,670	-0.53%
2019/01/25	0	0.00	3	44.50	44.50	-3	7,655	-0.04%
2019/01/23	46	43.73	0	0.00	44.10	46	7,699	0.60%
2019/01/17	0	0.00	50	42.70	42.95	-50	7,352	-0.68%
2019/01/16	3	42.97	0	0.00	42.70	3	7,305	0.04%
2019/01/14	2	42.50	1	42.25	42.50	1	7,234	0.01%
2019/01/10	1	42.90	2	42.60	42.95	-1	7,226	-0.01%
2019/01/09	11	42.96	9	42.96	43.30	2	7,077	0.03%
2019/01/08	7	41.66	2	41.98	41.60	5	6,880	0.07%
2019/01/07	0	0.00	1	41.45	41.45	-1	6,838	-0.01%
2019/01/04	3	40.05	3	40.70	40.65	0	6,835	0.00%
2019/01/03	17	41.18	7	41.32	41.50	10	6,932	0.14%
2019/01/02	3	40.20	3	40.50	40.65	0	6,840	0.00%
2018/12/27	3	40.27	4	40.54	40.65	-1	6,852	-0.01%
2018/12/26	5	39.98	8	40.02	39.90	-3	6,852	-0.04%
2018/12/25	4	40.01	10	40.06	39.75	-6	6,839	-0.09%
2018/12/24	2	40.15	12	40.18	40.40	-10	6,848	-0.15%
2018/12/22	14	40.36	0	0.00	40.40	14	6,813	0.21%
2018/12/21	2	40.98	0	0.00	41.00	2	6,899	0.03%
2018/12/20	17	40.98	4	40.96	41.20	13	6,826	0.19%
2018/12/19	4	40.43	7	40.55	41.00	-3	6,774	-0.04%
2018/12/18	3	40.00	0	0.00	40.00	3	6,652	0.05%
2018/12/17	10	40.27	0	0.00	40.20	10	6,682	0.15%
2018/12/14	3	40.25	3	40.60	40.45	0	6,646	0.00%
2018/12/13	8	40.38	3	40.50	40.75	5	6,633	0.08%
2018/12/12	5	40.50	0	0.00	40.50	5	6,585	0.08%
2018/12/11	3	40.15	3	40.60	40.50	0	6,529	0.00%
2018/12/10	0	0.00	3	40.75	40.95	-3	6,518	-0.05%
2018/12/07	10	40.88	2	40.80	40.55	8	6,647	0.12%
2018/12/06	0	0.00	2	40.40	41.00	-2	6,658	-0.03%
2018/12/05	1	41.05	1	40.70	41.00	0	6,605	0.00%
2018/11/28	3	39.65	9	39.74	39.70	-6	5,771	-0.10%
2018/11/27	6	38.95	0	0.00	39.35	6	5,615	0.11%
2018/11/20	1	38.20	0	0.00	38.25	1	5,220	0.02%
2018/11/16	0	0.00	1	38.05	38.40	-1	5,128	-0.02%
2018/11/15	0	0.00	1	38.60	38.70	-1	5,059	-0.02%
2018/11/14	7	38.10	7	38.20	38.60	0	5,011	0.00%
2018/11/13	2	38.20	0	0.00	38.15	2	4,951	0.04%
2018/11/12	0	0.00	2	38.30	38.45	-2	4,894	-0.04%
2018/11/08	10	38.70	10	38.70	38.80	0	4,838	0.00%
2018/11/07	0	0.00	1	38.40	38.55	-1	4,828	-0.02%
2018/11/02	10	37.30	0	0.00	37.25	10	4,796	0.21%
2018/11/01	5	36.33	7	36.09	37.00	-2	4,812	-0.04%
2018/10/31	12	35.16	20	35.18	35.50	-8	4,742	-0.17%
2018/10/30	1	35.60	3	35.53	35.75	-2	4,618	-0.04%
2018/10/29	2	34.95	1	35.15	35.15	1	4,587	0.02%
2018/10/26	0	0.00	2	35.05	35.40	-2	4,620	-0.04%
2018/10/24	2	35.80	25	35.84	35.65	-23	4,770	-0.48%
2018/10/23	1	35.40	7	35.49	35.65	-6	4,777	-0.13%
2018/10/22	1	34.60	2	34.88	34.70	-1	4,757	-0.02%
2018/10/17	0	0.00	1	34.30	34.15	-1	4,840	-0.02%
2018/10/11	0	0.00	4	34.50	33.05	-4	4,978	-0.08%
2018/10/09	0	0.00	0.1	36.50	36.10	-0.1	4,948	0.00%
2018/10/08	0	0.00	5	36.50	36.00	-5	5,030	-0.10%
2018/09/28	1	39.05	0	0.00	38.40	1	5,182	0.02%
2018/09/27	1	38.40	10	38.35	38.40	-9	5,130	-0.18%
2018/09/21	0	0.00	22	37.51	38.10	-22	5,172	-0.43%
2018/09/20	2	37.25	1	37.50	37.20	1	5,092	0.02%
2018/09/19	1	37.55	0	0.00	37.80	1	5,127	0.02%
2018/09/18	1	37.70	10	37.70	37.70	-9	5,159	-0.17%
2018/09/17	3	37.33	5	37.62	37.65	-2	5,260	-0.04%
2018/09/14	4	37.30	14	37.69	37.35	-10	5,325	-0.19%
2018/09/13	15	37.65	15	37.70	37.35	0	5,356	0.00%
2018/09/12	2	35.65	2	35.95	35.60	0	5,214	0.00%
2018/09/07	2	35.60	0	0.00	35.70	2	5,532	0.04%
2018/09/04	10	36.30	0	0.00	36.55	10	5,660	0.18%
2018/08/30	0	0.00	0	36.50	36.40	0	5,755	0.00%
2018/08/29	1	36.20	2	36.20	36.50	-1	5,779	-0.02%
2018/08/27	0	0.00	1	35.55	35.70	-1	5,804	-0.02%
2018/08/24	10	35.35	0	0.00	35.35	10	5,819	0.17%
2018/08/23	10	35.75	0	0.00	35.55	10	5,967	0.17%
2018/08/15	3	35.75	3	36.22	35.70	0	5,961	0.00%
2018/08/14	6	36.03	0	0.00	35.90	6	5,911	0.10%
2018/08/10	1	37.05	0	0.00	37.20	1	5,789	0.02%
2018/08/09	2	40.00	10	40.00	39.85	-8	5,760	-0.14%
2018/08/08	0	0.00	3	40.00	40.10	-3	5,673	-0.05%
2018/08/07	2	39.95	0	0.00	39.95	2	5,628	0.04%
2018/08/02	0	0.00	6	39.98	39.70	-6	5,595	-0.11%
2018/07/31	0	0.00	5	40.20	40.20	-5	5,611	-0.09%
2018/07/30	0	0.00	5	39.80	39.95	-5	5,475	-0.09%
2018/07/27	0	0.00	10	39.75	39.75	-10	5,455	-0.18%
2018/07/26	2	39.73	1	39.50	39.75	1	5,466	0.02%
2018/07/25	0	0.00	10	39.00	39.10	-10	5,453	-0.18%
2018/07/23	0	0.00	2	38.73	38.55	-2	5,437	-0.04%
2018/07/20	1	38.80	10	38.90	38.80	-9	5,373	-0.17%
2018/07/19	1	38.70	0	0.00	38.55	1	5,334	0.02%
2018/07/18	2	38.33	0	0.00	38.50	2	5,322	0.04%
2018/07/02	10	36.85	0	0.00	36.80	10	5,118	0.20%
2018/06/29	1	36.95	0	0.00	36.90	1	5,067	0.02%
2018/06/28	10	36.90	0	0.00	36.95	10	5,009	0.20%
2018/06/25	30	37.55	0	0.00	37.45	30	4,848	0.62%
2018/06/22	1	38.00	0	0.00	37.95	1	4,763	0.02%
2018/06/21	1	38.15	0	0.00	38.00	1	4,686	0.02%
2018/06/15	1	38.80	0	0.00	38.55	1	4,664	0.02%
2018/06/12	2	40.30	2	40.45	40.20	0	4,619	0.00%
2018/06/11	0	0.00	5	39.95	39.95	-5	4,693	-0.11%
2018/06/05	3	39.30	3	39.30	39.30	0	5,074	0.00%
2018/05/30	0	0.00	18	38.71	38.50	-18	5,092	-0.35%
2018/05/23	1	38.35	0	0.00	38.25	1	6,605	0.02%
2018/05/17	1	38.45	0	0.00	38.20	1	6,839	0.01%
2018/05/07	3	37.60	10	37.55	37.60	-7	7,132	-0.10%
2018/05/02	15	38.62	0	38.85	38.60	15	7,218	0.21%
2018/04/30	2	38.55	2	38.45	39.25	0	7,204	0.00%
2018/04/25	8	39.72	3	39.88	40.00	5	7,150	0.07%
2018/04/24	1	39.50	50	39.90	39.15	-49	7,276	-0.67%
2018/04/23	0	0.00	10	40.25	40.25	-10	7,255	-0.14%
2018/04/19	0	0.00	2	40.70	40.50	-2	7,208	-0.03%
2018/04/16	0	0.00	10	41.30	41.40	-10	7,188	-0.14%
2018/03/30	0.1	40.65	0	0.00	40.65	0.1	7,112	0.00%
2018/03/29	1	40.30	1	40.80	40.70	0	7,101	0.00%
2018/03/28	1	40.75	0	0.00	40.60	1	7,046	0.01%
2018/03/15	10	42.10	0	0.00	42.35	10	7,535	0.13%
2018/03/13	3	41.75	10	42.05	41.75	-7	7,307	-0.10%
2018/03/09	0	0.00	3	42.80	42.60	-3	7,218	-0.04%
2018/03/08	0	0.00	30	42.50	42.70	-30	7,228	-0.42%
2018/03/07	4	42.76	61	43.22	42.60	-57	7,236	-0.79%
2018/03/06	0	0.00	3	43.63	43.30	-3	7,397	-0.04%
2018/03/05	3	43.13	0	0.00	43.00	3	7,768	0.04%
2018/03/02	10	43.00	0	0.00	43.00	10	7,769	0.13%
2018/03/01	59	42.92	29	42.82	42.70	30	7,735	0.39%
2018/02/27	4	43.75	20	43.19	42.00	-16	7,397	-0.22%
2018/02/26	47	43.49	8	43.27	43.00	39	7,153	0.55%
2018/02/23	19	41.41	19	41.36	42.70	0	6,778	0.00%
2018/02/22	8	39.43	0	0.00	39.35	8	6,571	0.12%
2018/02/21	0	0.00	2	39.90	39.60	-2	6,570	-0.03%
2018/02/09	13	37.53	8	37.39	37.65	5	6,548	0.08%
2018/02/08	7	38.46	0	0.00	38.35	7	6,568	0.11%
2018/02/06	8	39.90	0	0.00	39.30	8	6,835	0.12%
2018/02/01	1	42.05	0	0.00	41.85	1	7,092	0.01%
2018/01/30	10	43.00	1	42.90	42.50	9	7,186	0.13%
2018/01/25	33	43.03	13	42.85	43.10	20	7,575	0.26%
2018/01/11	0	0.00	50	38.72	38.80	-50	8,045	-0.62%
2018/01/10	0	0.00	1	39.90	39.90	-1	8,251	-0.01%
2018/01/09	0	0.00	30	39.40	39.40	-30	8,350	-0.36%
2018/01/05	0	0.00	1.1	39.90	39.90	-1.1	8,413	-0.01%