光寶科 (2301)-凱基-新莊券商分點個股進出

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

光寶科

(2301)

可現股當沖

股價
107.0
漲跌
▲3.5
漲幅
+3.38%
成交量
10,815張
產業
上市電腦週邊類股
1448人加入追蹤

立即追蹤
本地時間:14:30

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

光寶科 (2301)籌碼相關－凱基-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-新莊券商分點個股進出
凱基-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.2	106.49	2	106.75	107.00	-1.8	7,755	-0.02%
2024/11/21	0	103.50	0	102.00	103.50	0	7,685	0.00%
2024/11/19	0	102.00	2	102.99	102.50	-2	7,646	-0.03%
2024/11/18	1	101.50	0	0.00	100.50	1	7,685	0.01%
2024/11/15	2	103.50	0	104.00	101.50	2	7,868	0.03%
2024/11/14	1	105.00	4	106.50	105.00	-3	7,925	-0.04%
2024/11/13	5	106.50	1	106.50	107.00	4	7,954	0.05%
2024/11/12	3	106.00	3	106.99	105.00	0	8,114	0.00%
2024/11/11	1.2	108.53	18.4	108.89	109.00	-17.3	8,137	-0.21%
2024/11/08	2	105.00	3	105.50	105.00	-1	7,721	-0.01%
2024/11/07	0	0.00	2	105.00	105.00	-2	7,896	-0.03%
2024/11/06	0.1	103.50	2.1	104.95	105.50	-2	8,137	-0.02%
2024/11/04	0	0.00	0.1	101.00	102.00	-0.1	8,635	0.00%
2024/11/01	1.1	99.63	1	99.80	101.00	0.1	9,176	0.00%
2024/10/29	1	103.00	0	0.00	103.00	1	10,271	0.01%
2024/10/28	12	104.88	0	0.00	104.50	12	10,407	0.12%
2024/10/25	0.1	104.00	0	0.00	104.00	0.1	10,681	0.00%
2024/10/24	1	103.00	0	0.00	103.00	1	10,892	0.01%
2024/10/22	4.1	104.50	0	0.00	105.00	4.1	11,317	0.04%
2024/10/21	0	0.00	5.1	105.01	106.00	-5.1	11,562	-0.04%
2024/10/18	0.2	104.79	2.1	106.00	104.50	-1.9	11,751	-0.02%
2024/10/17	0.1	104.50	0.1	103.26	104.50	0	11,823	0.00%
2024/10/16	0.1	101.50	14.1	101.15	101.50	-14.1	11,953	-0.12%
2024/10/15	5.1	101.99	1	102.00	101.50	4.1	12,060	0.03%
2024/10/11	0	0.00	1	100.50	100.50	-1	12,199	-0.01%
2024/10/09	0	0.00	11.1	101.50	100.50	-11.1	12,411	-0.09%
2024/10/08	3.1	99.46	1	100.00	99.70	2.1	12,870	0.02%
2024/10/07	1	100.50	2	100.75	101.00	-1	13,063	-0.01%
2024/10/04	5	100.80	2	100.00	99.80	3	13,328	0.02%
2024/09/30	0	0.00	0	100.50	99.50	0	14,255	0.00%
2024/09/27	0	0.00	0.1	101.00	100.00	-0.1	14,550	0.00%
2024/09/26	0.1	100.50	0.4	101.13	100.00	-0.3	14,864	0.00%
2024/09/25	10	101.00	3.1	101.18	100.50	6.9	15,402	0.04%
2024/09/24	1	99.00	0	0.00	99.60	1	15,738	0.01%
2024/09/23	3	99.47	0	0.00	98.60	3	16,247	0.02%
2024/09/19	1	101.50	1	101.00	100.50	0	16,397	0.00%
2024/09/12	6.1	101.00	6.1	101.49	101.50	0	17,024	0.00%
2024/09/11	13	99.60	13	95.50	99.60	0	17,177	0.00%
2024/09/10	11.1	100.49	6	100.00	96.70	5.1	17,204	0.03%
2024/09/09	0	0.00	1	100.50	101.50	-1	17,179	-0.01%
2024/09/06	2.1	101.52	0	0.00	102.00	2.1	17,286	0.01%
2024/09/05	0	0.00	1	102.00	101.50	-1	17,380	-0.01%
2024/09/03	2.1	105.26	0	0.00	105.00	2.1	17,479	0.01%
2024/09/02	0.1	106.50	0.1	107.50	107.00	0	17,602	0.00%
2024/08/30	0.1	106.93	1.1	107.05	107.00	-1	17,965	-0.01%
2024/08/29	0	0.00	2.7	106.18	106.50	-2.7	18,247	-0.01%
2024/08/27	1	107.00	1	107.50	107.50	0	19,220	0.00%
2024/08/26	1.1	107.45	0.2	107.50	107.50	0.9	19,890	0.00%
2024/08/23	0.1	106.00	2.2	107.24	107.50	-2.1	20,384	-0.01%
2024/08/22	0.1	106.50	0.3	107.50	106.50	-0.2	21,184	0.00%
2024/08/21	1.1	106.50	0.2	107.26	107.00	0.9	22,756	0.00%
2024/08/20	0.2	107.50	0	0.00	107.00	0.2	23,732	0.00%
2024/08/19	1	106.50	4.3	107.77	109.00	-3.3	25,430	-0.01%
2024/08/16	0.6	107.59	2	108.00	108.00	-1.5	25,448	-0.01%
2024/08/15	2.1	108.49	11	108.50	107.00	-9	25,514	-0.04%
2024/08/14	1	108.00	2.2	108.18	109.50	-1.2	25,744	0.00%
2024/08/13	0	0.00	2	105.00	108.00	-2	25,788	-0.01%
2024/08/12	1	104.50	1	104.50	105.00	0	26,059	0.00%
2024/08/09	5.3	103.53	2	103.50	104.00	3.3	26,125	0.01%
2024/08/08	3	100.50	0.1	102.50	102.00	2.9	26,096	0.01%
2024/08/07	0	0.00	43.1	103.31	104.00	-43.1	26,036	-0.17%
2024/08/06	17.1	98.52	13	97.28	98.50	4.1	26,427	0.02%
2024/08/05	23.3	97.39	4	97.25	95.90	19.3	26,230	0.07%
2024/08/02	52.2	106.56	21	107.79	106.00	31.2	25,881	0.12%
2024/08/01	14.2	106.06	40.1	107.88	109.00	-25.9	25,319	-0.10%
2024/07/31	5.3	99.08	1.3	99.94	99.10	4	24,911	0.02%
2024/07/30	6.8	98.93	1	99.60	99.80	5.8	24,976	0.02%
2024/07/29	5.5	100.18	6	100.00	99.80	-0.5	24,947	0.00%
2024/07/26	3.7	101.10	0	0.00	102.00	3.7	24,808	0.01%
2024/07/23	14	105.39	11	105.95	106.00	3	24,661	0.01%
2024/07/22	3.1	105.50	4.1	105.88	106.00	-1	24,587	0.00%
2024/07/19	10	109.00	0	0.00	109.50	10	24,533	0.04%
2024/07/18	2	107.50	0	0.00	109.50	2	24,497	0.01%
2024/07/17	11.1	109.14	0	0.00	108.00	11.1	24,620	0.05%
2024/07/16	2	109.75	2	110.50	111.00	0	24,544	0.00%
2024/07/15	1	109.00	2	109.00	109.00	-1	24,716	0.00%
2024/07/12	3.2	109.22	1.1	108.56	109.00	2.1	24,934	0.01%
2024/07/11	5	109.70	0.1	110.00	109.50	4.9	25,138	0.02%
2024/07/10	7.4	109.80	9	110.39	109.00	-1.6	25,515	-0.01%
2024/07/09	0	0.00	5	107.00	107.00	-5	25,223	-0.02%
2024/07/08	8.8	106.89	1.1	107.50	107.50	7.7	25,079	0.03%
2024/07/05	12	108.17	1.6	109.63	107.00	10.4	24,879	0.04%
2024/07/04	6	111.25	18	110.56	111.50	-12	24,670	-0.05%
2024/07/03	3	107.67	0	0.00	108.00	3	24,119	0.01%
2024/07/02	1	108.00	7.1	109.15	110.00	-6.1	23,920	-0.03%
2024/07/01	0.2	108.67	10.2	109.45	110.50	-10.1	23,860	-0.04%
2024/06/28	10.4	106.66	2	108.00	106.00	8.4	23,834	0.04%
2024/06/27	9	107.44	2	108.00	108.00	7	23,662	0.03%
2024/06/26	7.1	106.71	0	0.00	106.50	7.1	24,105	0.03%
2024/06/25	2	104.25	0	0.00	105.00	2	24,427	0.01%
2024/06/24	1.3	104.48	9	104.17	103.50	-7.7	24,827	-0.03%
2024/06/21	8.7	105.41	0	0.00	105.00	8.7	25,066	0.03%
2024/06/20	7	106.14	3	106.67	106.00	4	25,150	0.02%
2024/06/19	3	106.00	1.1	106.45	106.00	1.9	25,752	0.01%
2024/06/18	6.6	105.86	1	106.50	105.50	5.6	26,344	0.02%
2024/06/17	1.2	107.05	11	107.55	108.00	-9.8	27,312	-0.04%
2024/06/14	7	107.93	3	107.50	107.50	4	27,680	0.01%
2024/06/13	1.1	105.00	3	106.83	107.00	-2	27,751	-0.01%
2024/06/12	4.1	104.88	0.8	105.00	104.50	3.3	27,966	0.01%
2024/06/11	3.2	104.71	3.3	104.97	104.00	-0.2	28,112	0.00%
2024/06/07	0.2	107.67	10.1	107.01	107.00	-10	28,218	-0.04%
2024/06/06	2.2	106.56	2	106.50	106.50	0.2	28,381	0.00%
2024/06/05	1.3	107.52	0	0.00	107.00	1.3	28,436	0.00%
2024/06/04	15	110.07	2	109.25	107.00	13	28,499	0.05%
2024/06/03	2.5	109.00	11.4	110.47	110.50	-8.9	28,310	-0.03%
2024/05/31	27.2	109.19	14	110.46	107.50	13.2	28,150	0.05%
2024/05/30	10.3	109.43	0	0.00	108.00	10.3	27,660	0.04%
2024/05/29	2.2	114.00	0.1	117.00	113.50	2.1	27,362	0.01%
2024/05/28	38.4	117.27	30.3	117.29	116.50	8.2	27,155	0.03%
2024/05/27	4.4	122.08	50.1	121.17	121.00	-45.8	26,700	-0.17%
2024/05/24	0.5	114.00	13.1	113.11	114.50	-12.6	25,745	-0.05%
2024/05/23	35.1	111.55	96.1	110.80	112.00	-61	24,932	-0.24%
2024/05/22	0	0.00	2	103.50	103.50	-2	23,346	-0.01%
2024/05/21	1	100.00	0	0.00	101.50	1	23,276	0.00%
2024/05/20	3.3	99.61	2	100.25	100.50	1.3	23,219	0.01%
2024/05/17	1	100.00	2	101.50	100.00	-1	23,038	0.00%
2024/05/16	15.2	103.70	1	103.00	100.50	14.2	22,865	0.06%
2024/05/15	1	104.00	2	104.00	104.50	-1	22,615	0.00%
2024/05/14	1	103.50	0	0.00	103.50	1	22,822	0.00%
2024/05/13	3	104.00	0	0.00	105.00	3	22,860	0.01%
2024/05/10	0	0.00	58	104.81	105.00	-58	22,805	-0.25%
2024/05/09	0	0.00	1	100.50	101.00	-1	22,211	0.00%
2024/05/08	0.4	101.50	0	0.00	101.50	0.4	22,247	0.00%
2024/05/07	6.1	98.04	9	98.83	99.10	-2.9	22,158	-0.01%
2024/05/06	5	99.78	0	0.00	99.40	5	22,068	0.02%
2024/05/03	2	100.50	4.2	100.40	99.70	-2.2	22,099	-0.01%
2024/05/02	3	98.53	3	100.23	99.10	0	22,026	0.00%
2024/04/30	1	102.00	21.2	101.95	100.00	-20.2	21,895	-0.09%
2024/04/29	9	101.22	1	102.00	101.00	8	22,022	0.04%
2024/04/26	2.2	100.95	4	101.00	101.00	-1.8	22,496	-0.01%
2024/04/25	6	99.55	1	100.00	99.40	5	22,557	0.02%
2024/04/24	12	98.19	9	97.14	98.40	3	22,441	0.01%
2024/04/23	17.4	96.53	3.2	95.30	94.60	14.2	22,495	0.06%
2024/04/22	21	96.90	12	96.31	96.80	9	22,353	0.04%
2024/04/19	11.1	96.22	3	96.60	96.10	8.1	22,327	0.04%
2024/04/18	4.1	98.66	8	99.00	99.00	-3.9	22,146	-0.02%
2024/04/17	9.1	95.66	1.2	95.47	96.30	7.9	22,060	0.04%
2024/04/16	12.9	96.94	13	97.45	95.30	-0.1	22,143	0.00%
2024/04/15	10	101.25	1	101.00	102.00	9	21,669	0.04%
2024/04/12	0.3	103.67	3	104.00	103.00	-2.7	21,513	-0.01%
2024/04/11	1.1	103.09	1	104.00	104.00	0.1	21,493	0.00%
2024/04/10	11	104.23	3	104.50	103.50	8	21,433	0.04%
2024/04/09	13.2	104.34	1	104.50	104.00	12.2	21,390	0.06%
2024/04/08	4.5	104.93	5.1	105.31	105.00	-0.6	21,360	0.00%
2024/04/03	30	104.08	0	0.00	104.00	30	21,284	0.14%
2024/04/02	27.6	104.00	6	102.83	104.00	21.6	21,089	0.10%
2024/04/01	13.2	100.73	1	100.50	100.00	12.2	20,575	0.06%
2024/03/29	32.4	100.66	14	100.68	101.00	18.4	20,404	0.09%
2024/03/28	33.8	108.45	11.5	107.67	106.00	22.3	19,494	0.11%
2024/03/27	25.2	113.76	1.2	113.09	112.50	23.9	19,028	0.13%
2024/03/26	6	118.42	14	118.85	120.50	-8	18,645	-0.04%
2024/03/25	6.2	119.00	5	119.10	119.00	1.2	18,501	0.01%
2024/03/22	21.2	120.32	24.1	120.52	121.50	-2.9	18,373	-0.02%
2024/03/21	16	125.19	12	123.96	123.50	4	17,776	0.02%
2024/03/20	44.8	119.79	18.1	120.64	123.00	26.7	17,149	0.16%
2024/03/19	4.1	115.88	10	116.35	116.00	-5.9	16,220	-0.04%
2024/03/18	1.1	110.55	0.6	112.00	112.00	0.5	16,014	0.00%
2024/03/15	1.1	111.95	31	113.29	112.00	-29.9	15,877	-0.19%
2024/03/14	21.3	112.48	0	0.00	112.00	21.3	15,754	0.13%
2024/03/13	14.1	115.42	31	114.50	114.50	-16.9	15,658	-0.11%
2024/03/12	13	114.46	5	114.40	115.00	8	15,421	0.05%
2024/03/11	22	113.57	1.2	113.93	113.50	20.9	15,300	0.14%
2024/03/08	6.1	114.34	19	113.45	114.00	-12.9	15,216	-0.08%
2024/03/07	4.1	111.88	2.2	112.36	111.00	1.9	14,955	0.01%
2024/03/06	1	113.00	5.1	114.00	113.50	-4.1	14,923	-0.03%
2024/03/05	6	112.00	1	114.50	114.00	5	15,414	0.03%
2024/03/04	0	0.00	14.2	114.71	114.00	-14.2	15,340	-0.09%
2024/03/01	19	112.13	6.1	112.08	112.50	12.9	15,103	0.09%
2024/02/29	1.1	109.50	7	109.86	109.50	-5.9	14,922	-0.04%
2024/02/27	35.1	109.38	20	111.15	107.50	15.1	14,665	0.10%
2024/02/26	7.1	107.15	2	107.00	107.00	5.1	14,218	0.04%
2024/02/23	2	109.00	7	109.64	108.50	-5	14,389	-0.03%
2024/02/22	6.1	108.59	11	109.14	108.50	-4.9	14,475	-0.03%
2024/02/21	9.1	106.56	0.1	108.00	106.00	9.1	14,507	0.06%
2024/02/20	3.1	108.00	0	0.00	108.50	3.1	14,492	0.02%
2024/02/19	2	108.50	2	110.50	109.00	0	14,504	0.00%
2024/02/16	0	0.00	6.1	111.41	110.00	-6.1	14,698	-0.04%
2024/02/15	16.3	109.13	0	0.00	108.50	16.3	14,602	0.11%
2024/02/05	12.2	112.34	0	0.00	113.00	12.2	14,449	0.08%
2024/02/02	5	110.00	9	111.06	111.50	-4	14,410	-0.03%
2024/02/01	7	108.50	1	109.00	109.00	6	14,677	0.04%
2024/01/30	11	110.36	10	108.80	108.50	1	14,951	0.01%
2024/01/29	2	109.50	3	110.50	109.50	-1	14,980	-0.01%
2024/01/26	7	108.71	1	108.50	107.50	6	15,097	0.04%
2024/01/25	2	111.00	0	0.00	111.00	2	15,316	0.01%
2024/01/23	0	0.00	2	114.00	113.50	-2	16,223	-0.01%
2024/01/22	3	115.83	10	115.05	114.50	-7	16,246	-0.04%
2024/01/19	3	109.33	0	0.00	110.00	3	15,779	0.02%
2024/01/18	1	106.50	0	0.00	106.50	1	15,715	0.01%
2024/01/17	3	107.00	1.2	108.38	107.50	1.8	15,890	0.01%
2024/01/16	2	107.50	0	0.00	106.50	2	16,006	0.01%
2024/01/15	0.3	107.50	0	0.00	107.00	0.3	16,135	0.00%
2024/01/12	1	107.00	3	108.00	107.00	-2	16,406	-0.01%
2024/01/11	4	107.63	4	107.88	108.50	0	16,484	0.00%
2024/01/10	14.2	108.07	1	107.00	107.00	13.2	16,822	0.08%
2024/01/09	1	114.50	1	116.49	114.50	0	17,003	0.00%
2024/01/05	0	0.00	1	114.50	114.50	-1	17,597	-0.01%
2024/01/04	0	0.00	3	114.00	113.50	-3	17,722	-0.02%
2024/01/03	1.4	112.63	0	0.00	112.50	1.4	18,163	0.01%
2024/01/02	1	115.50	3	114.67	115.00	-2	18,268	-0.01%
2023/12/28	0	0.00	3.1	119.41	118.00	-3.1	18,469	-0.02%
2023/12/27	0	0.00	1	117.50	117.00	-1	18,597	-0.01%
2023/12/26	2	116.00	1	115.50	117.00	1	19,043	0.01%
2023/12/25	4.2	116.52	1	117.00	116.50	3.2	19,286	0.02%
2023/12/22	4	114.88	3.1	115.16	115.50	0.9	19,348	0.00%
2023/12/21	2	114.25	1	114.50	114.00	1	19,305	0.01%
2023/12/20	0	0.00	2	114.50	114.00	-2	19,235	-0.01%
2023/12/19	11.1	112.41	10.1	112.41	112.50	1	19,210	0.01%
2023/12/18	0	0.00	2	112.75	112.00	-2	19,261	-0.01%
2023/12/14	6	115.17	3.2	114.25	114.50	2.8	19,506	0.01%
2023/12/13	0	0.00	1	114.50	113.00	-1	19,776	-0.01%
2023/12/12	0	0.00	1	112.00	110.00	-1	20,374	0.00%
2023/12/11	3	112.00	3.1	110.04	110.50	-0.1	20,717	0.00%
2023/12/08	1	113.00	14.1	112.68	113.00	-13.1	20,897	-0.06%
2023/12/07	1.3	110.00	2	110.50	110.00	-0.7	21,144	0.00%
2023/12/06	5	111.40	3	112.50	111.50	2	21,603	0.01%
2023/12/05	7.1	110.49	4	111.00	110.50	3.1	21,792	0.01%
2023/12/04	0	0.00	6	110.42	110.50	-6	21,848	-0.03%
2023/12/01	6	108.00	20	108.45	108.00	-14	21,927	-0.06%
2023/11/30	2	106.75	4	109.00	110.00	-2	22,204	-0.01%
2023/11/29	1	109.50	2.1	109.50	109.00	-1.1	21,907	0.00%
2023/11/28	1.1	107.05	6	107.50	107.50	-4.9	22,184	-0.02%
2023/11/27	0	0.00	2	107.00	107.00	-2	22,734	-0.01%
2023/11/24	0	0.00	1.1	105.52	107.50	-1.1	23,074	0.00%
2023/11/23	6	107.67	0.1	107.50	106.50	5.9	23,281	0.03%
2023/11/22	32.2	107.80	0	0.00	107.00	32.2	23,623	0.14%
2023/11/21	6	111.42	5	112.20	112.00	1	23,791	0.00%
2023/11/20	1	109.00	3	108.00	109.00	-2	24,621	-0.01%
2023/11/17	4	109.25	0	109.50	109.50	4	24,927	0.02%
2023/11/16	4	111.13	1	111.00	110.50	3	25,782	0.01%
2023/11/15	1	116.00	4	115.88	112.50	-3	26,162	-0.01%
2023/11/13	0.1	112.00	1	114.00	112.50	-0.9	27,219	0.00%
2023/11/10	0	0.00	0.1	113.50	112.50	-0.1	27,695	0.00%
2023/11/09	3.1	111.35	3	112.00	112.00	0.1	28,276	0.00%
2023/11/08	1.1	113.58	1	116.00	113.50	0.1	28,308	0.00%
2023/11/07	0	0.00	2	110.75	110.50	-2	28,422	-0.01%
2023/11/06	1	110.50	0	0.00	111.00	1	29,172	0.00%
2023/11/03	2	109.25	2	109.25	109.00	0	29,733	0.00%
2023/11/02	3.1	107.39	1	109.00	108.50	2.1	30,927	0.01%
2023/11/01	6	102.58	20	101.93	103.50	-14	32,530	-0.04%
2023/10/31	3	101.67	23	103.78	100.00	-20	33,831	-0.06%
2023/10/30	2	108.25	0	0.00	107.00	2	34,781	0.01%
2023/10/27	2	109.25	4	109.25	108.50	-2	36,368	-0.01%
2023/10/26	5	107.40	5	106.60	107.00	0	39,862	0.00%
2023/10/25	4	109.13	6	109.25	109.00	-2	41,518	0.00%
2023/10/24	21	108.48	16.3	107.77	109.00	4.7	42,275	0.01%
2023/10/23	14	106.43	7	105.93	106.00	7	43,207	0.02%
2023/10/20	13	107.35	8	106.94	108.00	5	44,789	0.01%
2023/10/19	7	107.00	8.2	107.43	107.00	-1.2	46,031	0.00%
2023/10/18	9.2	105.99	8	107.31	106.00	1.2	47,121	0.00%
2023/10/17	17.3	112.11	18.2	110.57	109.50	-0.9	47,248	0.00%
2023/10/16	5	113.20	3.3	113.50	113.00	1.7	47,611	0.00%
2023/10/13	15	115.23	13	115.00	115.50	2	49,033	0.00%
2023/10/12	0	0.00	4	122.50	122.50	-4	50,019	-0.01%
2023/10/11	10	121.00	3.2	124.09	119.50	6.8	51,825	0.01%
2023/10/06	4.4	121.43	1.2	120.02	119.50	3.3	53,145	0.01%
2023/10/05	2	122.00	1.6	121.84	121.50	0.4	54,397	0.00%
2023/10/04	5	120.40	1	121.00	121.00	4	55,204	0.01%
2023/10/03	2.2	123.73	2	125.00	123.00	0.2	55,426	0.00%
2023/10/02	4	125.88	5	124.20	125.50	-1	55,661	0.00%
2023/09/28	5	121.80	6	120.92	121.50	-1	55,678	0.00%
2023/09/27	3	118.00	1	119.00	120.00	2	55,761	0.00%
2023/09/26	1	119.00	0	0.00	120.00	1	56,557	0.00%
2023/09/25	0	0.00	1	121.00	120.00	-1	57,134	0.00%
2023/09/22	2	118.25	1	117.50	120.00	1	57,243	0.00%
2023/09/21	3	119.00	0.1	119.00	119.00	2.9	57,167	0.01%
2023/09/20	4	120.75	3	121.00	120.00	1	57,135	0.00%
2023/09/19	1.2	122.33	2.2	122.73	120.00	-1	57,017	0.00%
2023/09/18	4.2	120.55	41	120.54	121.00	-36.8	57,037	-0.06%
2023/09/15	4	127.75	6	127.58	126.00	-2	56,867	0.00%
2023/09/14	3.1	126.82	1.1	128.03	126.50	2	56,479	0.00%
2023/09/13	15.2	123.48	5	123.00	124.00	10.2	56,683	0.02%
2023/09/12	2	124.00	2	126.00	125.00	0	57,375	0.00%
2023/09/11	17	129.00	4	127.13	127.50	13	57,497	0.02%
2023/09/08	4	135.38	6	134.92	134.50	-2	57,338	0.00%
2023/09/07	0.3	136.00	1	136.00	134.00	-0.7	57,293	0.00%
2023/09/06	26	134.92	3	134.33	134.50	23	57,478	0.04%
2023/09/05	8	132.94	5	133.40	134.00	3	57,483	0.01%
2023/09/04	4	132.63	22	134.32	134.00	-18	57,142	-0.03%
2023/09/01	35	135.89	10	135.35	134.50	25	57,005	0.04%
2023/08/31	8	135.56	2	136.75	137.00	6	56,688	0.01%
2023/08/30	9	139.61	2	138.50	138.50	7	56,369	0.01%
2023/08/29	3.1	141.33	5.1	141.40	141.50	-2	56,148	0.00%
2023/08/28	7	142.07	0	0.00	138.50	7	55,969	0.01%
2023/08/25	8.3	147.84	3	147.83	145.00	5.3	56,009	0.01%
2023/08/24	9.1	151.95	33.5	153.22	151.50	-24.4	55,662	-0.04%
2023/08/23	10.5	147.33	9.1	148.10	148.50	1.4	54,756	0.00%
2023/08/22	26.1	150.52	25.1	150.67	149.00	1	54,411	0.00%
2023/08/21	14.2	144.90	5	144.60	144.00	9.2	53,448	0.02%
2023/08/18	33.5	148.08	20	145.80	146.00	13.5	52,991	0.03%
2023/08/17	28.1	145.91	37.5	148.61	150.00	-9.4	52,290	-0.02%
2023/08/16	18	143.19	24	144.75	147.00	-6	51,639	-0.01%
2023/08/15	12	142.96	17	142.97	143.50	-5	51,032	-0.01%
2023/08/14	8	137.56	5.2	138.84	136.50	2.8	50,387	0.01%
2023/08/11	12.7	138.79	7.3	139.00	137.00	5.4	50,063	0.01%
2023/08/10	16.3	136.37	13	136.35	139.00	3.3	49,689	0.01%
2023/08/09	7	141.36	7	140.79	141.00	0	48,829	0.00%
2023/08/08	15.1	143.52	20	140.68	143.00	-4.9	48,117	-0.01%
2023/08/07	39	146.29	38	144.96	148.00	1	46,702	0.00%
2023/08/04	16	138.19	75.2	139.88	140.00	-59.2	44,740	-0.13%
2023/08/02	80.7	143.30	117	152.29	139.00	-36.3	43,029	-0.08%	大賣/
2023/08/01	167.6	152.81	46.2	152.46	154.00	121.4	41,371	0.29%	大買/鉅額交易
2023/07/31	43.2	164.31	23	164.77	150.50	20.2	39,612	0.05%
2023/07/28	10.1	150.56	104.2	151.48	159.50	-94.1	36,026	-0.26%	大賣/
2023/07/27	64	147.29	32.4	148.51	145.00	31.7	34,268	0.09%
2023/07/26	10	145.10	12.2	146.04	146.50	-2.2	33,322	-0.01%
2023/07/25	21.3	146.24	20.2	146.70	142.00	1.1	32,102	0.00%
2023/07/24	37.5	147.70	8	149.03	149.00	29.5	30,314	0.10%
2023/07/21	7.5	145.85	6	143.08	146.00	1.5	28,767	0.01%
2023/07/20	7	138.57	18.2	139.36	139.00	-11.2	27,572	-0.04%
2023/07/19	12.3	141.19	38	138.01	136.50	-25.7	27,010	-0.10%
2023/07/18	109.1	139.37	102.2	141.49	139.50	6.9	26,162	0.03%	大買/大賣/
2023/07/17	32.3	147.42	25.2	145.58	145.50	7.1	24,515	0.03%
2023/07/14	49.2	135.52	34	136.45	144.00	15.2	23,051	0.07%
2023/07/13	99.7	129.82	117.5	134.12	134.00	-17.8	21,163	-0.08%	大賣/
2023/07/12	9.2	124.29	8	124.94	126.50	1.2	19,458	0.01%
2023/07/11	18	120.81	23	119.15	120.00	-5	18,087	-0.03%
2023/07/10	10	113.00	16	113.28	112.00	-6	17,143	-0.03%
2023/07/07	3	111.83	0	0.00	111.00	3	16,763	0.02%
2023/07/06	10	116.15	7.2	114.99	114.50	2.8	16,320	0.02%
2023/07/05	5	115.80	1.5	115.70	115.00	3.5	15,799	0.02%
2023/07/04	14	116.79	2.3	116.39	119.00	11.7	15,353	0.08%
2023/07/03	4	109.13	12	109.75	113.50	-8	14,419	-0.06%
2023/06/30	2	102.25	2	103.00	103.50	0	13,706	0.00%
2023/06/29	2	101.25	5.1	101.71	102.00	-3.1	13,486	-0.02%
2023/06/28	1.1	100.09	4	101.13	100.00	-2.9	13,410	-0.02%
2023/06/27	3	100.00	1	101.50	99.30	2	13,300	0.02%
2023/06/26	14	101.16	18	100.78	101.00	-4	13,128	-0.03%
2023/06/21	5.2	103.58	12	104.54	105.00	-6.8	12,831	-0.05%
2023/06/20	12.3	105.23	4	106.25	105.00	8.3	12,492	0.07%
2023/06/19	7	107.93	30.4	107.01	107.00	-23.4	12,045	-0.19%
2023/06/16	26.8	106.76	12.3	109.12	105.00	14.5	11,437	0.13%
2023/06/15	1.6	109.69	9.1	110.23	111.00	-7.5	10,309	-0.07%
2023/06/14	2	100.25	1	102.00	101.00	1	9,973	0.01%
2023/06/13	14.2	102.73	0	0.00	103.00	14.2	9,704	0.15%
2023/06/12	2.2	105.36	3	104.83	103.00	-0.8	9,570	-0.01%
2023/06/09	2	96.20	2	93.35	97.60	0	9,348	0.00%
2023/06/08	2	94.10	1	94.20	93.80	1	9,261	0.01%
2023/06/07	1	94.50	0	0.00	96.20	1	9,169	0.01%
2023/06/06	1	93.50	1	93.40	93.90	0	9,024	0.00%
2023/06/05	1	90.50	1	92.32	96.00	0	9,084	0.00%
2023/06/02	2	86.50	2	90.25	89.80	0	8,835	0.00%
2023/06/01	1	86.60	0	0.00	86.20	1	8,725	0.01%
2023/05/31	0	0.00	1.6	88.05	89.00	-1.6	8,669	-0.02%
2023/05/30	3	87.20	1	86.10	86.70	2	8,213	0.02%
2023/05/29	2	86.80	0	0.00	86.40	2	8,084	0.02%
2023/05/25	1	79.60	1	78.80	80.70	0	7,915	0.00%
2023/05/24	0.1	79.50	0	0.00	79.80	0.1	7,900	0.00%
2023/05/23	0	0.00	3	79.70	80.20	-3	7,825	-0.04%
2023/05/19	0.1	80.90	0	0.00	81.90	0.1	7,666	0.00%
2023/05/18	1	81.30	2	81.80	82.00	-1	7,660	-0.01%
2023/05/17	0	0.00	3.3	80.75	80.50	-3.3	7,578	-0.04%
2023/05/16	1	77.50	2	77.90	78.60	-1	7,471	-0.01%
2023/05/12	0	0.00	4	77.00	76.10	-4	7,394	-0.05%
2023/05/11	0	0.00	4	77.00	77.20	-4	7,436	-0.05%
2023/05/10	0.1	76.30	0	0.00	76.60	0.1	7,440	0.00%
2023/05/05	1	76.00	0	0.00	76.20	1	7,460	0.01%
2023/05/02	0	0.00	14	75.21	75.90	-14	7,500	-0.19%
2023/04/28	6	73.17	0	0.00	73.50	6	7,575	0.08%
2023/04/27	0	0.00	4	73.75	73.30	-4	7,550	-0.05%
2023/04/25	6	72.33	0	0.00	71.80	6	7,355	0.08%
2023/04/24	7	72.00	0	0.00	72.00	7	7,261	0.10%
2023/04/21	18	72.94	18	73.20	73.20	0	7,214	0.00%
2023/04/20	4	73.10	0	0.00	72.90	4	7,163	0.06%
2023/04/19	12	73.38	0	0.00	73.20	12	7,236	0.17%
2023/04/18	2	73.00	0.2	73.50	73.60	1.8	7,170	0.03%
2023/04/17	21	75.25	0.2	75.21	75.30	20.8	7,081	0.29%
2023/04/14	3.2	76.28	2.3	76.90	76.30	0.9	6,973	0.01%
2023/04/12	17	73.81	0	0.00	74.60	17	6,844	0.25%
2023/03/31	0	0.00	1	73.50	73.30	-1	6,693	-0.01%
2023/03/27	0	0.00	0.1	72.50	73.00	-0.1	8,045	0.00%
2023/03/24	0.5	72.23	0.5	72.23	72.30	0	8,446	0.00%
2023/03/23	0	0.00	0.1	71.40	71.30	-0.1	8,440	0.00%
2023/03/22	0	0.00	1	71.00	71.00	-1	8,505	-0.01%
2023/03/21	0.1	69.60	0	0.00	69.60	0.1	8,539	0.00%
2023/03/20	3	69.83	0	0.00	69.80	3	8,571	0.04%
2023/03/17	0.1	70.10	0.7	70.30	70.50	-0.6	8,630	-0.01%
2023/03/16	0.6	70.47	0	0.00	70.00	0.6	8,528	0.01%
2023/03/13	1	73.30	2	73.35	74.40	-1	8,455	-0.01%
2023/03/08	0	0.00	1	74.90	75.00	-1	8,389	-0.01%
2023/03/07	0	0.00	4	75.30	75.30	-4	8,261	-0.05%
2023/03/06	1	74.30	5	74.30	74.30	-4	8,212	-0.05%
2023/03/03	3	73.10	2.2	73.08	72.70	0.8	8,155	0.01%
2023/03/02	0	0.00	6	72.00	71.80	-6	8,112	-0.07%
2023/03/01	1	69.30	1	69.60	69.20	0	8,104	0.00%
2023/02/24	0.2	69.40	0	0.00	69.50	0.2	8,146	0.00%
2023/02/22	1	69.40	0	0.00	69.40	1	8,029	0.01%
2023/02/20	0	0.00	2	70.10	70.40	-2	8,046	-0.02%
2023/02/17	0	0.00	1	70.10	70.10	-1	8,135	-0.01%
2023/02/16	0	0.00	6	70.08	70.00	-6	8,186	-0.07%
2023/02/15	1	69.40	0	0.00	69.10	1	8,175	0.01%
2023/02/14	0	0.00	1	69.50	69.60	-1	8,206	-0.01%
2023/02/13	1	69.50	0	0.00	69.60	1	8,223	0.01%
2023/02/09	0	0.00	17	70.22	70.30	-17	8,232	-0.21%
2023/02/08	0	0.00	8.1	69.14	69.40	-8.1	8,188	-0.10%
2023/02/06	1	67.70	0	0.00	68.30	1	8,198	0.01%
2023/01/30	0	0.00	2	67.25	67.50	-2	8,190	-0.02%
2022/12/23	1	63.40	0	0.00	64.00	1	9,324	0.01%
2022/12/15	0	0.00	3	65.10	65.10	-3	7,710	-0.04%
2022/12/14	0	0.00	1	64.20	65.10	-1	7,781	-0.01%
2022/12/13	1	64.00	1.1	63.43	63.40	-0.1	7,832	0.00%
2022/12/08	1	62.80	0	0.00	63.10	1	8,051	0.01%
2022/12/07	2	63.55	5	63.54	62.60	-3	7,992	-0.04%
2022/12/06	1	65.90	0.2	65.40	65.80	0.9	7,778	0.01%
2022/12/05	0.1	65.00	0	0.00	65.30	0.1	7,748	0.00%
2022/12/02	0	0.00	0.1	65.40	65.10	-0.1	7,717	0.00%
2022/12/01	0	0.00	0.1	65.60	65.80	-0.1	7,677	0.00%
2022/11/29	0	0.00	5	65.60	65.60	-5	7,635	-0.07%
2022/11/28	3.1	64.32	0	0.00	65.50	3.1	7,591	0.04%
2022/11/23	2	63.30	0.1	64.40	64.10	2	7,472	0.03%
2022/11/22	5	64.20	0	0.00	64.10	5	7,402	0.07%
2022/11/17	0	66.80	1	67.50	67.50	-1	7,263	-0.01%
2022/11/16	0.3	67.24	0	67.90	67.60	0.2	7,251	0.00%
2022/11/15	0	0.00	0.1	66.20	66.70	-0.1	7,233	0.00%
2022/11/11	0	66.00	4	66.58	65.90	-4	7,152	-0.06%
2022/11/10	4	65.30	3	65.20	65.60	1	7,171	0.01%
2022/11/04	0	65.50	0	0.00	66.40	0	7,366	0.00%
2022/11/03	0.1	66.02	0	0.00	66.40	0.1	7,421	0.00%
2022/11/02	0.1	66.30	0	0.00	66.40	0.1	7,492	0.00%
2022/11/01	0	0.00	0	66.10	66.70	0	7,468	0.00%
2022/10/21	2	65.40	2	64.00	65.50	0	7,407	0.00%
2022/10/19	0	0.00	1	63.30	65.00	-1	7,186	-0.01%
2022/10/18	1	61.70	0	0.00	62.70	1	7,006	0.01%
2022/10/14	1	63.50	0	64.00	63.40	1	7,016	0.01%
2022/10/12	0	0.00	1	64.20	64.50	-1	7,247	-0.01%
2022/10/03	0	0.00	1	62.92	63.20	-1	6,896	-0.01%
2022/09/23	1	65.90	1	67.10	66.30	0	6,738	0.00%
2022/09/22	3	65.83	0	0.00	66.50	3	6,801	0.04%
2022/09/15	0	0.00	0	69.00	69.00	0	6,432	0.00%
2022/09/14	1	67.60	0	0.00	67.00	1	6,424	0.02%
2022/09/13	3	69.20	0	0.00	69.20	3	6,481	0.05%
2022/09/08	0	0.00	0	68.20	68.70	0	6,634	0.00%
2022/09/05	0	0.00	1	67.30	67.50	-1	6,497	-0.02%
2022/09/02	0	0.00	4	65.90	65.60	-4	6,447	-0.06%
2022/09/01	2	64.20	0	0.00	65.20	2	6,423	0.03%
2022/08/24	2	64.90	0	0.00	64.90	2	6,391	0.03%
2022/08/23	1	64.80	0	0.00	64.60	1	6,856	0.01%
2022/08/22	1	65.40	0	0.00	65.20	1	6,855	0.01%
2022/08/16	0	0.00	2	67.10	67.20	-2	6,818	-0.03%
2022/08/15	1	69.00	0	0.00	68.30	1	6,781	0.01%
2022/08/09	0	0.00	0	67.90	68.10	0	6,571	0.00%
2022/08/02	0	0.00	1.2	65.09	65.10	-1.2	6,608	-0.02%
2022/07/29	1	64.90	0	0.00	65.30	1	6,534	0.02%
2022/07/28	0	0.00	1	64.50	64.30	-1	6,466	-0.02%
2022/07/27	1	63.00	0	0.00	64.00	1	6,445	0.02%
2022/07/26	0	0.00	2	62.50	63.50	-2	6,409	-0.03%
2022/07/21	0	0.00	1	62.00	62.20	-1	6,405	-0.02%
2022/07/20	4	63.58	2	64.00	64.60	2	6,237	0.03%
2022/07/19	0	0.00	1	58.70	58.80	-1	6,024	-0.02%
2022/07/18	1	57.80	0	0.00	57.90	1	6,080	0.02%
2022/07/06	1	55.40	0	0.00	55.40	1	6,388	0.02%
2022/06/27	1	57.00	0	0.00	56.90	1	6,137	0.02%
2022/06/20	0	58.20	0	0.00	58.20	0	5,679	0.00%
2022/06/17	0.3	58.91	0	0.00	59.10	0.3	5,627	0.00%
2022/06/10	1	62.40	0	0.00	62.40	1	6,037	0.02%
2022/06/08	0	0.00	0.1	63.90	63.60	-0.1	6,082	0.00%
2022/05/30	0	0.00	1	62.10	62.80	-1	5,751	-0.02%
2022/05/26	2	61.65	0	0.00	60.90	2	5,739	0.03%
2022/05/23	1	61.90	0	0.00	62.40	1	5,972	0.02%
2022/05/19	0	0.00	1	62.80	62.90	-1	6,056	-0.02%
2022/05/17	0	0.00	2	62.80	62.60	-2	6,160	-0.03%
2022/05/12	1	62.70	2	62.90	62.60	-1	6,301	-0.02%
2022/05/10	0	0.00	1	63.60	64.40	-1	6,344	-0.02%
2022/04/29	3	65.00	0	0.00	65.00	3	6,835	0.04%
2022/04/28	3.3	64.90	0	0.00	65.30	3.3	6,877	0.05%
2022/04/27	1	65.30	1	65.80	65.60	0	6,836	0.00%
2022/04/26	3	67.33	0	0.00	67.20	3	6,816	0.04%
2022/04/25	0	0.00	0.5	66.70	68.00	-0.5	6,753	-0.01%
2022/04/21	0.3	65.40	1	66.80	66.80	-0.8	6,513	-0.01%
2022/04/20	1	64.23	0.4	65.80	65.70	0.6	6,431	0.01%
2022/04/19	1	68.70	1	69.10	68.20	0	6,134	0.00%
2022/04/18	0	0.00	0.4	67.90	68.50	-0.4	6,087	-0.01%
2022/04/15	0.2	67.30	0	0.00	67.60	0.2	6,078	0.00%
2022/04/12	0.2	66.90	0	0.00	66.70	0.2	6,181	0.00%
2022/04/11	2.6	66.96	0	0.00	66.50	2.6	6,222	0.04%
2022/04/06	0	0.00	10	67.60	67.80	-10	6,167	-0.16%
2022/04/01	0	0.00	0	68.30	68.30	0	6,148	0.00%
2022/03/31	10	68.40	10	68.32	68.10	0	6,192	0.00%
2022/03/30	0	0.00	1	67.80	68.20	-1	6,145	-0.02%
2022/03/24	2	68.00	0	0.00	67.50	2	6,264	0.03%
2022/03/21	1	65.90	1	66.50	66.60	0	6,302	0.00%
2022/03/18	15	66.07	0	0.00	65.50	15	6,251	0.24%
2022/03/17	0	0.00	6	70.58	71.00	-6	5,935	-0.10%
2022/03/15	0	0.00	0.5	69.60	69.50	-0.5	5,775	-0.01%
2022/03/14	11	70.16	10	70.50	70.00	1	5,735	0.02%
2022/03/11	10	70.80	11	70.50	70.60	-1	5,733	-0.02%
2022/03/09	1.5	69.66	0	0.00	69.50	1.5	5,767	0.03%
2022/03/07	0	0.00	3	68.40	68.50	-3	5,684	-0.05%
2022/03/04	6	69.53	1	69.50	69.60	5	5,678	0.09%
2022/03/03	1	69.60	0	0.00	69.80	1	5,652	0.02%
2022/03/02	1	68.80	0	0.00	68.90	1	5,629	0.02%
2022/03/01	4	69.00	10	68.80	68.60	-6	5,603	-0.11%
2022/02/25	2	68.00	2	68.00	68.40	0	5,535	0.00%
2022/02/24	3	67.83	1	67.30	67.60	2	5,346	0.04%
2022/02/18	0	0.00	1	68.20	68.20	-1	5,150	-0.02%
2022/02/17	0	0.00	10	68.80	68.60	-10	5,109	-0.20%
2022/02/15	0.4	66.60	0	0.00	66.50	0.4	4,916	0.01%
2022/02/14	0	0.00	1.1	65.96	66.70	-1.1	4,808	-0.02%
2022/02/10	0	0.00	1	68.60	68.60	-1	4,680	-0.02%
2022/02/08	0	0.00	1	68.80	68.80	-1	4,421	-0.02%
2022/01/26	1	63.60	0	0.00	63.50	1	4,129	0.02%
2022/01/06	1	64.40	0	0.00	63.50	1	4,689	0.02%
2022/01/04	0	0.00	2	63.95	64.40	-2	4,711	-0.04%
2022/01/03	0	0.00	1	63.90	63.40	-1	4,679	-0.02%
2021/12/30	0	0.00	0.5	63.52	63.80	-0.5	4,730	-0.01%
2021/12/29	0	0.00	1	63.70	64.10	-1	4,817	-0.02%
2021/12/27	0	0.00	4	63.53	63.60	-4	4,892	-0.08%
2021/12/20	1	61.00	0	0.00	61.00	1	5,132	0.02%
2021/12/14	0	0.00	0	61.50	61.80	0	5,392	0.00%
2021/12/10	1	62.70	0	0.00	62.70	1	5,531	0.02%
2021/12/07	1	61.90	0	0.00	61.40	1	5,523	0.02%
2021/12/06	0	0.00	1	61.30	62.10	-1	5,513	-0.02%
2021/12/02	0.1	60.90	0	0.00	60.50	0.1	5,514	0.00%
2021/11/26	1	60.50	0	0.00	60.10	1	5,452	0.02%
2021/11/25	2	60.65	0.4	60.60	60.90	1.6	5,480	0.03%
2021/11/23	2.3	60.65	0	0.00	60.40	2.3	5,560	0.04%
2021/11/22	0	0.00	0.4	61.40	61.30	-0.4	5,603	-0.01%
2021/11/18	2	61.70	0	0.00	61.70	2	5,651	0.04%
2021/11/17	1	61.60	0	0.00	62.00	1	5,640	0.02%
2021/11/16	0	0.00	1	61.90	62.60	-1	5,661	-0.02%
2021/11/12	0	0.00	1	61.40	61.50	-1	5,769	-0.02%
2021/11/09	0.1	61.30	0	0.00	61.60	0.1	5,932	0.00%
2021/11/04	1	61.40	0	0.00	61.00	1	5,994	0.02%
2021/11/02	3	60.77	0	0.00	61.00	3	6,042	0.05%
2021/11/01	0.3	61.50	0	0.00	61.50	0.3	6,031	0.00%
2021/10/29	1	61.30	0	0.00	61.30	1	6,098	0.02%
2021/10/27	0	0.00	1	61.50	62.00	-1	6,233	-0.02%
2021/10/26	2	61.00	0	0.00	60.80	2	6,606	0.03%
2021/10/25	2	60.60	0	0.00	60.50	2	6,647	0.03%
2021/10/22	1	61.50	0	0.00	61.10	1	6,690	0.01%
2021/10/20	11	60.40	0	0.00	60.40	11	6,581	0.17%
2021/10/19	2	62.10	0	0.00	62.10	2	6,426	0.03%
2021/10/15	0	0.00	1	64.50	64.90	-1	6,402	-0.02%
2021/10/04	0	0.00	1	62.20	62.20	-1	6,476	-0.02%
2021/10/01	1	62.00	0	0.00	62.20	1	6,517	0.02%
2021/09/30	1	62.60	0	0.00	62.50	1	6,488	0.02%
2021/09/29	0	0.00	3	65.00	64.40	-3	6,473	-0.05%
2021/09/27	1	64.40	2	63.90	64.10	-1	6,628	-0.02%
2021/09/23	0	0.00	2	64.00	63.80	-2	6,730	-0.03%
2021/09/22	0	0.00	1.1	61.50	61.80	-1.1	7,012	-0.02%
2021/09/14	0	0.00	1	61.40	61.10	-1	7,201	-0.01%
2021/09/13	10	60.10	0	0.00	60.60	10	7,262	0.14%
2021/09/02	0	0.00	0.1	60.60	60.60	-0.1	7,395	0.00%
2021/09/01	1	60.80	0	0.00	60.80	1	7,385	0.01%
2021/08/24	3	58.63	0	0.00	58.40	3	7,142	0.04%
2021/08/19	1	56.60	0	0.00	56.90	1	7,265	0.01%
2021/08/10	0	0.00	0.2	62.20	62.60	-0.2	6,984	0.00%
2021/08/06	0	0.00	1	62.60	62.50	-1	7,002	-0.01%
2021/08/04	0	0.00	0.5	63.62	63.20	-0.5	7,168	-0.01%
2021/08/03	0	0.00	0.5	63.32	63.90	-0.5	7,211	-0.01%
2021/08/02	0	0.00	2	64.00	63.90	-2	7,178	-0.03%
2021/07/30	5	63.66	2.7	64.31	64.10	2.3	7,141	0.03%
2021/07/27	0	0.00	0.2	58.80	58.70	-0.2	6,896	0.00%
2021/07/26	0	0.00	1	58.70	58.70	-1	7,109	-0.01%
2021/07/23	1	57.90	0	0.00	57.90	1	7,161	0.01%
2021/07/22	0	0.00	2.1	59.29	58.70	-2.1	7,133	-0.03%
2021/07/20	0	0.00	1	58.00	58.00	-1	7,000	-0.01%
2021/07/16	2	58.20	0	0.00	58.10	2	7,027	0.03%
2021/07/15	0	0.00	1	58.50	58.40	-1	7,052	-0.01%
2021/07/14	0	0.00	2	58.30	58.20	-2	7,032	-0.03%
2021/07/13	1	57.00	1	57.70	57.90	0	6,963	0.00%
2021/07/12	0.2	57.30	1	57.98	57.00	-0.8	6,911	-0.01%
2021/07/09	0.2	57.50	0	0.00	57.50	0.2	6,898	0.00%
2021/07/08	3	57.47	3	58.30	57.80	0	6,935	0.00%
2021/07/07	1	57.70	0	0.00	58.00	1	6,908	0.01%
2021/07/06	0	0.00	2	58.25	58.20	-2	6,893	-0.03%
2021/07/05	7	57.76	1	58.00	57.90	6	6,857	0.09%
2021/07/02	1	56.60	0	0.00	56.90	1	6,726	0.01%
2021/07/01	1	56.80	2	56.75	56.60	-1	6,649	-0.02%
2021/06/30	1	57.60	0	0.00	57.60	1	6,553	0.02%
2021/06/29	10.4	58.07	0	0.00	57.40	10.4	6,509	0.16%
2021/06/28	7	63.87	1	64.30	63.70	6	6,222	0.10%
2021/06/25	0.3	65.10	0	0.00	64.10	0.3	6,148	0.00%
2021/06/24	0	0.00	2	64.40	64.70	-2	6,104	-0.03%
2021/06/23	1.2	63.70	0	63.90	64.10	1.2	5,975	0.02%
2021/06/22	2	64.35	1	64.70	63.60	1	5,838	0.02%
2021/06/18	0.5	66.50	0	0.00	64.90	0.5	5,662	0.01%
2021/06/17	1	65.50	1	66.40	66.30	0	5,523	0.00%
2021/06/16	1	65.80	0	0.00	66.20	1	5,637	0.02%
2021/06/10	4	65.20	1	65.20	65.30	3	5,802	0.05%
2021/06/08	0	0.00	1	65.60	65.60	-1	6,241	-0.02%
2021/06/07	1	65.10	0	0.00	65.30	1	6,306	0.02%
2021/06/02	0	0.00	0.4	66.00	66.20	-0.4	6,715	-0.01%
2021/05/28	0	0.00	1	65.50	65.70	-1	7,047	-0.01%
2021/05/17	0	0.00	6	60.80	61.10	-6	8,033	-0.07%
2021/05/14	1	61.60	1	62.00	61.90	0	8,008	0.00%
2021/05/10	0.2	66.30	0.1	66.00	66.00	0.1	8,070	0.00%
2021/05/04	1	67.80	4	67.03	66.30	-3	8,559	-0.04%
2021/05/03	1	66.80	3.5	65.77	67.10	-2.5	8,517	-0.03%
2021/04/26	0	0.00	0.4	64.40	64.90	-0.4	8,364	0.00%
2021/04/23	2	64.00	0.1	63.50	64.10	1.9	8,391	0.02%
2021/04/21	1	63.70	60	63.80	63.70	-59	8,452	-0.70%
2021/04/19	0	0.00	7	62.91	63.50	-7	8,541	-0.08%
2021/04/16	60	62.30	0	0.00	63.00	60	8,612	0.70%
2021/04/14	0.2	61.60	0	0.00	62.30	0.2	8,731	0.00%
2021/04/13	0.2	63.30	0	0.00	63.00	0.2	8,837	0.00%
2021/04/12	1	64.00	0	0.00	64.00	1	8,901	0.01%
2021/04/09	0	0.00	1	64.90	64.80	-1	9,032	-0.01%
2021/04/08	0	0.00	0.7	64.50	65.20	-0.7	9,032	-0.01%
2021/04/07	0	0.00	2	64.34	64.50	-2	8,998	-0.02%
2021/04/06	6	62.97	0	0.00	63.00	6	8,948	0.07%
2021/03/31	0.2	63.50	0	0.00	62.80	0.2	8,883	0.00%
2021/03/26	0.2	61.60	0	0.00	61.90	0.2	8,735	0.00%
2021/03/24	2	61.50	0	0.00	61.60	2	8,981	0.02%
2021/03/23	0	0.00	4	61.30	61.60	-4	8,998	-0.04%
2021/03/22	0.2	61.10	0	0.00	61.30	0.2	8,991	0.00%
2021/03/17	2	60.15	1	60.10	60.50	1	8,820	0.01%
2021/03/16	1	60.00	2	60.20	60.30	-1	8,797	-0.01%
2021/03/15	1.1	59.92	10	60.30	59.90	-8.9	8,767	-0.10%
2021/03/12	0	0.00	17.4	61.10	62.10	-17.4	8,654	-0.20%
2021/03/11	11	58.53	0.7	58.50	58.70	10.3	8,470	0.12%
2021/03/10	1	58.00	1	57.60	58.00	0	8,425	0.00%
2021/03/09	3	56.73	2	56.70	57.20	1	8,380	0.01%
2021/03/05	0.2	58.10	0	0.00	58.40	0.2	8,103	0.00%
2021/03/04	0	0.00	1	59.00	58.80	-1	8,104	-0.01%
2021/03/03	3	59.63	4	59.23	59.30	-1	8,025	-0.01%
2021/02/26	1	59.40	5	59.06	59.40	-4	7,815	-0.05%
2021/02/25	1	61.00	0	0.00	60.70	1	7,575	0.01%
2021/02/23	4.1	60.31	0	0.00	60.20	4.1	7,422	0.06%
2021/02/22	3	59.53	1.2	59.57	61.20	1.8	7,354	0.02%
2021/02/18	0	0.00	1	58.40	58.40	-1	7,244	-0.01%
2021/02/17	1	56.80	0	56.20	56.80	1	7,173	0.01%
2021/02/04	1	56.10	0	0.00	56.10	1	7,039	0.01%
2021/02/03	0.1	55.80	7	56.23	56.30	-6.9	7,007	-0.10%
2021/02/02	0	0.00	2	56.50	56.10	-2	6,942	-0.03%
2021/01/29	9	55.61	1	55.30	54.90	8	6,717	0.12%
2021/01/27	2	57.75	9	58.13	57.60	-7	6,467	-0.11%
2021/01/26	10	56.60	12.5	56.88	56.60	-2.5	6,336	-0.04%
2021/01/25	0	0.00	0.1	54.20	54.40	-0.1	6,166	0.00%
2021/01/22	0	0.00	1	53.70	53.00	-1	6,154	-0.02%
2021/01/21	0	0.00	2	53.00	52.70	-2	6,133	-0.03%
2021/01/20	4	51.78	5	51.94	51.90	-1	6,165	-0.02%
2021/01/18	10	53.30	0	0.00	53.40	10	6,052	0.17%
2021/01/15	0	0.00	11	53.77	53.80	-11	6,012	-0.18%
2021/01/13	0	0.00	3	53.97	53.60	-3	5,932	-0.05%
2021/01/12	4	52.98	1	53.40	52.80	3	5,878	0.05%
2021/01/11	10	53.34	0	0.00	53.80	10	5,800	0.17%
2021/01/08	1	51.80	6	52.25	52.60	-5	5,738	-0.09%
2021/01/07	2	52.20	6	52.30	52.20	-4	5,643	-0.07%
2021/01/06	4	52.23	2	52.30	51.50	2	5,581	0.04%
2021/01/05	0	0.00	1	51.50	51.60	-1	5,375	-0.02%
2021/01/04	1	51.20	1	50.90	51.40	0	5,291	0.00%
2020/12/31	1	50.00	0	0.00	49.80	1	5,173	0.02%
2020/12/30	0	0.00	1	50.00	50.00	-1	5,174	-0.02%
2020/12/29	0	0.00	8	49.80	49.95	-8	5,164	-0.15%
2020/12/28	0	0.00	1	49.50	49.90	-1	5,162	-0.02%
2020/12/23	0	0.00	5	48.90	49.00	-5	5,149	-0.10%
2020/12/22	1	49.25	0	0.00	48.75	1	5,157	0.02%
2020/12/21	2	48.95	1	48.75	49.05	1	5,179	0.02%
2020/12/18	7	48.43	10	48.80	48.00	-3	5,132	-0.06%
2020/12/17	2	48.50	5	48.60	48.50	-3	4,936	-0.06%
2020/12/16	0	0.00	2	48.80	49.15	-2	4,909	-0.04%
2020/12/15	1	48.40	10	48.56	48.20	-9	4,923	-0.18%
2020/12/14	1	48.50	0	0.00	48.50	1	4,941	0.02%
2020/12/11	0	0.00	1	49.00	48.90	-1	4,987	-0.02%
2020/12/03	1	49.30	0	0.00	49.20	1	4,805	0.02%
2020/12/02	0	0.00	5	49.15	49.35	-5	4,779	-0.10%
2020/12/01	0.3	48.60	0	0.00	48.85	0.3	4,779	0.01%
2020/11/30	0	0.00	1	48.65	48.05	-1	4,794	-0.02%
2020/11/25	0	0.00	1	48.40	48.25	-1	4,727	-0.02%
2020/11/24	1	48.45	0	0.00	48.30	1	4,747	0.02%
2020/11/23	0.1	48.40	7	48.51	48.50	-6.9	4,715	-0.15%
2020/11/19	0	0.00	0	48.45	48.75	0	4,638	0.00%
2020/11/18	5	48.55	1	48.70	48.55	4	4,609	0.09%
2020/11/17	0	0.00	12	48.19	48.30	-12	4,579	-0.26%
2020/11/11	0.4	47.50	1	47.55	47.70	-0.6	4,608	-0.01%
2020/11/05	1	47.20	1	47.20	47.30	0	4,711	0.00%
2020/11/04	6	47.15	2	47.15	47.25	4	4,729	0.08%
2020/11/03	0	0.00	1	46.50	46.50	-1	4,732	-0.02%
2020/10/29	1	45.90	0	0.00	46.50	1	4,903	0.02%
2020/10/28	0	0.00	8	46.17	46.55	-8	5,203	-0.15%
2020/10/21	2	45.80	0	0.00	45.50	2	6,149	0.03%
2020/10/16	0	0.00	1	45.75	46.00	-1	6,269	-0.02%
2020/10/13	1	45.75	0	0.00	45.70	1	6,410	0.02%
2020/10/12	0	0.00	3	45.68	45.75	-3	6,555	-0.05%
2020/10/08	1	45.50	0	0.00	45.65	1	6,709	0.01%
2020/09/24	0	0.00	0	45.30	45.00	0	7,318	0.00%
2020/09/22	1	46.00	0	0.00	45.85	1	7,388	0.01%
2020/09/18	0	0.00	2	46.70	46.85	-2	7,638	-0.03%
2020/09/17	0.6	47.20	4	47.20	47.10	-3.4	7,787	-0.04%
2020/09/16	0	0.00	3	47.35	47.50	-3	8,393	-0.04%
2020/09/10	2	46.10	1	46.10	46.00	1	9,250	0.01%
2020/09/07	12	46.23	5	46.45	46.20	7	9,561	0.07%
2020/09/04	5	45.60	0	0.00	45.95	5	9,726	0.05%
2020/09/02	3	46.30	0	0.00	46.05	3	9,893	0.03%
2020/09/01	1	46.05	0	0.00	46.20	1	9,956	0.01%
2020/08/31	3	46.82	0	0.00	46.40	3	9,990	0.03%
2020/08/28	2	46.70	2	46.70	46.65	0	10,032	0.00%
2020/08/26	3	46.82	0	0.00	47.00	3	10,196	0.03%
2020/08/25	0	0.00	1	47.10	47.15	-1	10,220	-0.01%
2020/08/21	0	0.00	0.1	47.05	47.00	-0.1	10,385	0.00%
2020/08/20	5	46.92	0	0.00	46.90	5	10,416	0.05%
2020/08/19	1	48.50	0	0.00	48.10	1	10,435	0.01%
2020/08/14	7	47.14	0	0.00	47.20	7	10,414	0.07%
2020/08/12	2	47.43	0	0.00	47.60	2	10,470	0.02%
2020/08/11	10	48.05	5	47.93	48.00	5	10,470	0.05%
2020/08/10	9	48.77	2	48.80	48.50	7	10,523	0.07%
2020/08/07	1	49.10	0	0.00	48.95	1	10,562	0.01%
2020/08/05	1	49.10	1	49.50	49.10	0	10,579	0.00%
2020/08/04	1.2	49.08	2	49.28	49.35	-0.8	10,545	-0.01%
2020/08/03	5	49.12	2	48.75	48.60	3	10,452	0.03%
2020/07/31	14	49.06	24	49.85	49.60	-10	10,222	-0.10%
2020/07/30	0	0.00	2	45.25	45.70	-2	9,516	-0.02%
2020/07/28	1	45.05	0	0.00	45.05	1	9,560	0.01%
2020/07/27	3	46.28	0.2	45.60	45.50	2.8	9,662	0.03%
2020/07/24	1	46.25	0	0.00	46.50	1	9,665	0.01%
2020/07/23	2	46.73	0	0.00	46.55	2	9,683	0.02%
2020/07/22	1	46.70	0	0.00	46.70	1	9,665	0.01%
2020/07/21	0	0.00	2	47.10	46.80	-2	9,641	-0.02%
2020/07/20	0	0.00	2	46.78	47.00	-2	9,628	-0.02%
2020/07/17	4	46.86	2	46.93	46.70	2	9,646	0.02%
2020/07/16	1	46.95	0	0.00	46.90	1	9,635	0.01%
2020/07/15	1	46.95	5	47.40	47.40	-4	9,551	-0.04%
2020/07/14	2	47.00	6	47.02	46.95	-4	9,476	-0.04%
2020/07/10	0	0.00	0.1	46.80	46.70	-0.1	9,418	0.00%
2020/07/09	0	0.00	4	47.36	47.10	-4	9,373	-0.04%
2020/07/08	1	47.20	8	47.13	47.15	-7	9,233	-0.08%
2020/07/07	4	46.86	0	0.00	47.05	4	9,124	0.04%
2020/07/06	5	46.92	5.6	46.95	47.05	-0.6	9,052	-0.01%
2020/07/03	11	46.85	1	46.80	46.85	10	9,031	0.11%
2020/07/02	0	0.00	5	47.15	47.15	-5	9,062	-0.06%
2020/07/01	7	46.93	0	0.00	46.75	7	9,093	0.08%
2020/06/30	8	46.59	10	46.70	46.30	-2	9,056	-0.02%
2020/06/29	3	46.58	6	46.52	46.50	-3	9,047	-0.03%
2020/06/24	19	47.57	11	47.44	47.30	8	8,911	0.09%
2020/06/23	33	47.92	11	47.73	47.40	22	8,773	0.25%
2020/06/22	2	53.10	6	52.50	53.10	-4	8,201	-0.05%
2020/06/19	0	0.00	1	52.00	52.40	-1	7,984	-0.01%
2020/06/18	1	52.20	0	0.00	52.40	1	7,710	0.01%
2020/06/16	1	51.10	1	50.90	51.10	0	7,683	0.00%
2020/06/15	0	0.00	1	51.20	51.30	-1	7,769	-0.01%
2020/06/12	0	0.00	2	50.33	50.80	-2	7,842	-0.03%
2020/06/05	1	50.30	7	50.17	50.40	-6	8,035	-0.07%
2020/06/04	0	0.00	0.2	49.70	49.85	-0.2	8,097	0.00%
2020/06/03	0	0.00	2	49.53	49.55	-2	8,104	-0.02%
2020/05/29	0	0.00	2	48.40	48.10	-2	8,246	-0.02%
2020/05/28	0	0.00	2	48.60	48.20	-2	8,270	-0.02%
2020/05/27	2	48.43	2	48.78	48.65	0	8,475	0.00%
2020/05/26	0	0.00	2	48.08	48.00	-2	8,632	-0.02%
2020/05/22	3	47.03	0	0.00	46.75	3	8,600	0.03%
2020/05/21	1	47.40	0	0.00	47.35	1	8,654	0.01%
2020/05/20	2	47.00	3	47.00	46.80	-1	8,706	-0.01%
2020/05/18	3	45.65	0	0.00	45.50	3	8,698	0.03%
2020/05/15	4	46.04	0	0.00	46.10	4	8,648	0.05%
2020/05/12	0	0.00	1	47.05	46.90	-1	8,342	-0.01%
2020/05/06	0	0.00	1	46.40	46.55	-1	8,039	-0.01%
2020/05/05	0	0.00	9	46.77	46.65	-9	7,985	-0.11%
2020/05/04	4	45.33	0	0.00	46.50	4	7,975	0.05%
2020/04/30	0	0.00	1	46.50	46.50	-1	7,841	-0.01%
2020/04/29	0	0.00	1	45.65	45.40	-1	7,718	-0.01%
2020/04/27	1	44.45	1	44.50	44.40	0	7,854	0.00%
2020/04/23	0	0.00	2	43.95	44.00	-2	7,797	-0.03%
2020/04/22	2	43.30	1	43.00	43.50	1	7,731	0.01%
2020/04/21	4	42.95	0	0.00	43.00	4	7,654	0.05%
2020/04/17	8	43.08	0	0.00	42.95	8	7,499	0.11%
2020/04/14	0	0.00	20	43.15	43.25	-20	7,251	-0.28%
2020/04/10	0	0.00	5	42.20	42.50	-5	7,197	-0.07%
2020/04/09	1	42.30	5	42.31	42.15	-4	7,205	-0.06%
2020/04/08	7	42.25	1	42.40	42.15	6	7,196	0.08%
2020/04/07	2	42.43	1	42.60	42.10	1	7,149	0.01%
2020/04/06	2	42.10	0	0.00	42.25	2	7,047	0.03%
2020/04/01	1	41.35	1	41.55	41.35	0	6,917	0.00%
2020/03/31	2	41.08	8	41.01	41.30	-6	6,843	-0.09%
2020/03/30	2	40.90	4	40.90	41.00	-2	6,708	-0.03%
2020/03/27	5	41.24	0	0.00	40.95	5	6,649	0.08%
2020/03/26	1	41.20	0	0.00	40.85	1	6,591	0.02%
2020/03/25	0	0.00	4	40.80	40.50	-4	6,604	-0.06%
2020/03/24	2	39.63	2	39.88	39.35	0	6,524	0.00%
2020/03/23	21	39.00	3	39.10	38.55	18	6,496	0.28%
2020/03/20	6	40.30	2	40.35	40.65	4	6,462	0.06%
2020/03/19	13	38.44	7	38.35	37.80	6	6,314	0.10%
2020/03/18	13	39.43	1	39.65	39.10	12	6,121	0.20%
2020/03/17	2	39.63	1	40.00	39.40	1	6,012	0.02%
2020/03/16	0	0.00	4	40.55	40.35	-4	5,848	-0.07%
2020/03/13	4	39.58	0	0.00	41.30	4	5,725	0.07%
2020/03/12	1	42.00	0	0.00	42.00	1	5,480	0.02%
2020/03/10	2	44.23	20	44.41	44.00	-18	5,216	-0.35%
2020/03/09	7	43.46	4	44.10	44.00	3	5,074	0.06%
2020/03/06	4	44.20	0	0.00	44.35	4	5,015	0.08%
2020/03/05	7	45.00	0	0.00	44.85	7	4,966	0.14%
2020/03/04	2	45.10	2	45.18	45.10	0	4,875	0.00%
2020/03/03	1	44.35	3	44.15	43.95	-2	4,719	-0.04%
2020/03/02	2	42.65	7	42.97	42.85	-5	4,574	-0.11%
2020/02/27	7	43.97	0	0.00	43.85	7	4,715	0.15%
2020/02/25	3	44.10	0	0.00	43.95	3	4,492	0.07%
2020/02/24	5	44.15	0	0.00	44.00	5	4,496	0.11%
2020/02/21	2	45.80	4	45.80	45.60	-2	4,422	-0.05%
2020/02/20	6	46.68	0	0.00	46.60	6	4,361	0.14%
2020/02/18	1	47.00	0	0.00	47.05	1	4,324	0.02%
2020/02/17	1	47.30	0	0.00	47.60	1	4,342	0.02%
2020/02/10	1	46.90	0	0.00	47.00	1	4,607	0.02%
2020/02/04	0	0.00	1	47.50	47.50	-1	4,862	-0.02%
2020/02/03	0	0.00	1	46.40	47.00	-1	4,925	-0.02%
2020/01/31	0	0.00	2	48.00	47.20	-2	4,919	-0.04%
2020/01/30	4	47.09	0	0.00	45.65	4	4,862	0.08%
2020/01/15	0	0.00	2	49.40	49.00	-2	5,164	-0.04%
2020/01/14	1	49.10	0	0.00	49.35	1	5,622	0.02%
2020/01/09	0	0.00	1	48.75	48.75	-1	5,933	-0.02%
2020/01/08	1	49.00	0	0.00	48.70	1	6,027	0.02%
2020/01/06	1	49.10	0	0.00	49.05	1	6,158	0.02%
2020/01/02	4	49.30	0	0.00	49.20	4	6,312	0.06%
2019/12/31	1	49.45	0	0.00	49.35	1	6,321	0.02%
2019/12/26	1	49.65	0	0.00	49.90	1	6,561	0.02%
2019/12/20	1	51.10	0	0.00	49.65	1	7,003	0.01%
2019/12/18	0	0.00	7.1	50.84	51.10	-7.1	6,984	-0.10%
2019/12/11	0	0.00	2	49.80	49.90	-2	7,034	-0.03%
2019/12/09	0	0.00	2	49.55	49.55	-2	7,070	-0.03%
2019/12/06	2	49.25	0	0.00	49.10	2	7,085	0.03%
2019/12/03	2	48.40	0	0.00	48.50	2	7,139	0.03%
2019/12/02	0	0.00	1	48.65	48.30	-1	7,129	-0.01%
2019/11/28	5	49.29	0	0.00	49.10	5	7,169	0.07%
2019/11/27	4	49.65	0	0.00	49.60	4	7,282	0.05%
2019/11/26	0	0.00	5	49.90	49.75	-5	7,305	-0.07%
2019/11/25	1	50.20	0.9	50.10	50.10	0.1	6,922	0.00%
2019/11/22	0	0.00	2	50.45	50.90	-2	7,013	-0.03%
2019/11/19	1	50.00	0	0.00	50.40	1	7,015	0.01%
2019/11/18	0	0.00	1	50.50	50.60	-1	7,096	-0.01%
2019/11/14	5	49.65	0	0.00	49.45	5	7,295	0.07%
2019/11/12	0	0.00	1	50.10	50.60	-1	7,580	-0.01%
2019/11/11	2	49.90	1	49.75	49.90	1	7,577	0.01%
2019/11/08	4	50.45	0	50.40	50.40	4	7,597	0.05%
2019/11/07	0	0.00	1	50.60	51.10	-1	7,684	-0.01%
2019/11/06	4	50.90	0	0.00	50.80	4	7,782	0.05%
2019/11/05	5	51.30	1	51.00	51.50	4	7,928	0.05%
2019/11/04	3	49.90	3	50.90	50.70	0	7,945	0.00%
2019/11/01	0	0.00	1	49.65	49.95	-1	7,976	-0.01%
2019/10/31	5	49.30	2	49.93	50.20	3	8,248	0.04%
2019/10/29	0	0.00	1	49.90	49.90	-1	8,695	-0.01%
2019/10/28	5	49.26	1	49.35	49.55	4	8,690	0.05%
2019/10/25	2	49.30	0	0.00	49.50	2	8,652	0.02%
2019/10/24	1	50.50	1	49.50	50.10	0	8,605	0.00%
2019/10/23	5	49.58	2	50.50	49.20	3	8,508	0.04%
2019/10/22	1	50.60	16	50.12	51.50	-15	8,344	-0.18%
2019/10/21	0	0.00	20	48.00	48.00	-20	7,972	-0.25%
2019/10/18	7	48.19	0	0.00	48.05	7	8,163	0.09%
2019/10/16	0	0.00	2	49.30	48.90	-2	8,062	-0.02%
2019/10/15	1	49.10	0	0.00	48.95	1	8,022	0.01%
2019/10/09	1	48.50	0	0.00	48.30	1	7,978	0.01%
2019/10/08	0	0.00	11	50.30	49.10	-11	7,972	-0.14%
2019/10/04	4	48.50	0	0.00	48.90	4	7,876	0.05%
2019/10/01	10	49.45	1	49.25	48.90	9	7,650	0.12%
2019/09/25	0	0.00	3	49.47	49.80	-3	7,362	-0.04%
2019/09/24	2	48.45	0	0.00	48.45	2	7,269	0.03%
2019/09/17	0	0.00	0	48.00	48.15	0	7,066	0.00%
2019/09/16	12	48.04	0	0.00	48.15	12	7,141	0.17%
2019/09/06	0	0.00	1	49.00	49.00	-1	7,067	-0.01%
2019/09/05	10	48.50	1	48.45	48.75	9	7,039	0.13%
2019/09/04	0	0.00	2	48.50	48.60	-2	6,968	-0.03%
2019/09/03	2	47.80	1	48.60	47.70	1	6,916	0.01%
2019/09/02	1	49.00	1	49.25	48.95	0	6,898	0.00%
2019/08/30	1	50.00	22	49.65	50.00	-21	6,881	-0.31%
2019/08/26	0	0.00	5	48.70	48.25	-5	6,675	-0.07%
2019/08/22	0	0.00	2	48.25	48.55	-2	6,697	-0.03%
2019/08/21	2	48.00	1	47.90	48.00	1	6,822	0.01%
2019/08/20	0	0.00	12	48.75	49.00	-12	6,719	-0.18%
2019/08/19	10	47.95	0	0.00	47.10	10	6,537	0.15%
2019/08/16	0	0.00	8	47.95	47.90	-8	6,449	-0.12%
2019/08/15	0	0.00	1	46.75	46.65	-1	6,267	-0.02%
2019/08/14	0	0.00	1	46.35	46.30	-1	6,153	-0.02%
2019/08/13	1	46.20	1	46.75	46.30	0	6,100	0.00%
2019/08/08	0	0.00	4	46.93	46.80	-4	5,952	-0.07%
2019/08/06	0	0.00	1	45.60	46.80	-1	5,647	-0.02%
2019/08/02	8	46.61	3	46.83	47.00	5	5,354	0.09%
2019/08/01	4	44.64	4	45.64	46.25	0	5,076	0.00%
2019/07/30	2	43.53	0	0.00	43.60	2	4,608	0.04%
2019/07/25	1	43.70	0	0.00	43.50	1	4,556	0.02%
2019/07/23	10	43.65	0	0.00	43.70	10	4,723	0.21%
2019/07/22	3	43.13	5	43.64	43.00	-2	4,642	-0.04%
2019/07/19	1	47.00	0	0.00	47.10	1	4,397	0.02%
2019/07/18	1	47.00	1	47.10	47.10	0	4,320	0.00%
2019/07/17	10	47.00	0	0.00	47.10	10	4,291	0.23%
2019/07/09	0	0.00	10	46.10	46.05	-10	4,096	-0.24%
2019/07/03	10	46.15	0	0.00	46.10	10	4,224	0.24%
2019/07/01	0	0.00	1	45.84	45.80	-1	4,259	-0.02%
2019/06/14	0	0.00	5	45.00	45.10	-5	4,491	-0.11%
2019/05/30	0	0.00	1	45.00	45.10	-1	4,772	-0.02%
2019/05/24	0	0.00	2	44.00	44.10	-2	5,172	-0.04%
2019/05/23	0	0.00	1	43.75	43.95	-1	5,191	-0.02%
2019/05/21	2	43.95	0	0.00	44.20	2	5,284	0.04%
2019/05/14	0	0.00	10	42.75	42.80	-10	5,453	-0.18%
2019/05/10	0	0.00	1.1	43.10	43.05	-1.1	5,622	-0.02%
2019/05/08	1	43.60	0	0.00	43.30	1	5,802	0.02%
2019/05/06	1	43.05	0	0.00	43.25	1	5,845	0.02%
2019/04/30	5	43.44	0	0.00	43.55	5	6,144	0.08%
2019/04/29	4	44.33	1.8	44.40	44.45	2.2	6,074	0.04%
2019/04/25	1	44.95	0	0.00	45.10	1	6,195	0.02%
2019/04/24	0	0.00	1	45.00	44.65	-1	6,281	-0.02%
2019/04/19	5	44.45	0	0.00	44.40	5	6,437	0.08%
2019/04/08	0	0.00	6	45.19	45.35	-6	7,083	-0.08%
2019/03/29	1	43.75	1	44.85	44.85	0	6,982	0.00%
2019/03/26	3	45.20	1	45.25	45.35	2	7,050	0.03%
2019/03/25	0	0.00	2	44.60	45.30	-2	7,124	-0.03%
2019/03/22	0	0.00	3	44.60	44.85	-3	7,130	-0.04%
2019/03/20	1	44.40	1	44.80	44.45	0	7,192	0.00%
2019/03/06	1	43.35	0	0.00	43.55	1	7,935	0.01%
2019/03/05	1	43.15	0	0.00	43.10	1	8,033	0.01%
2019/03/04	2	43.28	1.1	43.11	43.10	0.9	8,087	0.01%
2019/02/27	3	44.62	1	44.30	44.55	2	7,947	0.03%
2019/02/26	0	0.00	1	46.65	47.20	-1	7,749	-0.01%
2019/02/21	0	0.00	1	45.95	45.50	-1	7,706	-0.01%
2019/02/14	0	0.00	1	45.65	45.65	-1	7,846	-0.01%
2019/02/13	0	0.00	5	46.70	46.70	-5	7,813	-0.06%
2019/01/25	0	0.00	2	44.43	44.50	-2	7,655	-0.03%
2019/01/24	1	44.00	0	0.00	44.15	1	7,668	0.01%
2019/01/21	0	0.00	1	43.00	43.00	-1	7,476	-0.01%
2019/01/18	0	0.00	1	43.50	43.00	-1	7,416	-0.01%
2019/01/16	1	43.00	2	42.73	42.70	-1	7,305	-0.01%
2019/01/10	1	42.60	2	43.40	42.95	-1	7,226	-0.01%
2019/01/09	0	0.00	8	43.00	43.30	-8	7,077	-0.11%
2019/01/04	0	0.00	1	40.35	40.65	-1	6,835	-0.01%
2019/01/03	0	0.00	1	41.50	41.50	-1	6,932	-0.01%
2018/12/28	0	0.00	2	40.60	40.60	-2	6,810	-0.03%
2018/12/26	0	0.00	3	39.80	39.90	-3	6,852	-0.04%
2018/12/21	3	40.87	0	0.00	41.00	3	6,899	0.04%
2018/12/20	4	41.20	0	0.00	41.20	4	6,826	0.06%
2018/12/19	0	0.00	3	40.65	41.00	-3	6,774	-0.04%
2018/12/18	0	0.00	1	39.95	40.00	-1	6,652	-0.02%
2018/12/14	0	0.00	2	40.40	40.45	-2	6,646	-0.03%
2018/12/13	0	0.00	1	40.55	40.75	-1	6,633	-0.02%
2018/12/12	0	0.00	1	40.75	40.50	-1	6,585	-0.02%
2018/12/11	1	40.20	3	40.43	40.50	-2	6,529	-0.03%
2018/12/10	0	0.00	3	40.88	40.95	-3	6,518	-0.05%
2018/12/04	0	0.00	1	41.60	41.65	-1	6,591	-0.02%
2018/12/03	0	0.00	6	41.13	41.30	-6	6,481	-0.09%
2018/11/30	0	0.00	6	40.47	40.90	-6	6,372	-0.09%
2018/11/29	0	0.00	1	40.15	40.00	-1	5,899	-0.02%
2018/11/27	0	0.00	4	39.09	39.35	-4	5,615	-0.07%
2018/11/22	2	37.73	0	0.00	37.80	2	5,330	0.04%
2018/11/21	3	38.13	0	0.00	38.40	3	5,292	0.06%
2018/11/19	0	0.00	8	38.75	38.70	-8	5,198	-0.15%
2018/11/16	1	38.05	0	0.00	38.40	1	5,128	0.02%
2018/11/14	0	0.00	1	38.45	38.60	-1	5,011	-0.02%
2018/11/13	0	0.00	9	38.15	38.15	-9	4,951	-0.18%
2018/11/12	0	0.00	3	38.52	38.45	-3	4,894	-0.06%
2018/11/09	1	37.70	0	0.00	38.00	1	4,868	0.02%
2018/11/08	0	0.00	12	38.75	38.80	-12	4,838	-0.25%
2018/11/07	0	0.00	2	38.45	38.55	-2	4,828	-0.04%
2018/11/06	0	0.00	1	38.00	38.00	-1	4,792	-0.02%
2018/11/01	0	0.00	1	36.60	37.00	-1	4,812	-0.02%
2018/10/31	6	35.33	3	35.30	35.50	3	4,742	0.06%
2018/10/23	0	0.00	3	35.48	35.65	-3	4,777	-0.06%
2018/10/19	0	0.00	1	34.10	34.50	-1	4,807	-0.02%
2018/10/18	0	0.00	19	34.06	34.35	-19	4,789	-0.40%
2018/10/17	19	34.15	0	0.00	34.15	19	4,840	0.39%
2018/10/16	0	0.00	19	33.99	33.95	-19	4,910	-0.39%
2018/10/15	5	33.60	0	0.00	33.65	5	4,934	0.10%
2018/10/12	5	33.70	19	33.04	33.65	-14	4,960	-0.28%
2018/10/11	22	33.72	8	34.06	33.05	14	4,978	0.28%
2018/10/09	9	36.03	0	0.00	36.10	9	4,948	0.18%
2018/10/08	3	36.22	0.6	36.30	36.00	2.4	5,030	0.05%
2018/10/05	5	36.16	0	0.00	36.50	5	5,088	0.10%
2018/10/04	4	36.84	0	0.00	36.80	4	5,058	0.08%
2018/10/03	1	37.45	0	0.00	37.35	1	5,092	0.02%
2018/10/01	1	38.30	1	38.60	38.15	0	5,124	0.00%
2018/09/28	2	38.40	2	38.90	38.40	0	5,182	0.00%
2018/09/26	1	37.85	11	38.02	38.00	-10	5,110	-0.20%
2018/09/25	1	38.15	0	0.00	38.20	1	5,165	0.02%
2018/09/21	0	0.00	4	37.75	38.10	-4	5,172	-0.08%
2018/09/20	1	37.65	0	0.00	37.20	1	5,092	0.02%
2018/09/19	2	37.60	0	0.00	37.80	2	5,127	0.04%
2018/09/17	1	37.50	0	0.00	37.65	1	5,260	0.02%
2018/09/14	2	36.93	0	0.00	37.35	2	5,325	0.04%
2018/09/13	10	38.20	17	37.57	37.35	-7	5,356	-0.13%
2018/09/12	4	36.05	0	0.00	35.60	4	5,214	0.08%
2018/09/10	6	35.31	3	35.38	35.35	3	5,371	0.06%
2018/09/07	0	0.00	1	35.70	35.70	-1	5,532	-0.02%
2018/08/31	0	0.00	6	36.62	36.95	-6	5,760	-0.10%
2018/08/29	4	36.15	0	0.00	36.50	4	5,779	0.07%
2018/08/28	7	36.04	0	0.00	36.00	7	5,794	0.12%
2018/08/27	0	0.00	1	35.70	35.70	-1	5,804	-0.02%
2018/08/24	3	35.38	0	0.00	35.35	3	5,819	0.05%
2018/08/23	1	35.50	0	0.00	35.55	1	5,967	0.02%
2018/08/21	1	35.40	1	35.70	35.85	0	5,999	0.00%
2018/08/17	1	35.55	1	35.60	35.25	0	5,988	0.00%
2018/08/15	2	35.65	1	36.25	35.70	1	5,961	0.02%
2018/08/14	4	36.00	0	0.00	35.90	4	5,911	0.07%
2018/08/13	0	0.00	1	36.60	36.60	-1	5,821	-0.02%
2018/08/10	4	37.08	2	37.10	37.20	2	5,789	0.03%
2018/08/09	3	39.85	2	40.00	39.85	1	5,760	0.02%
2018/08/08	0	0.00	0.5	40.05	40.10	-0.5	5,673	-0.01%
2018/08/07	1	40.00	1	39.95	39.95	0	5,628	0.00%
2018/08/06	0	0.00	1	39.90	39.95	-1	5,583	-0.02%
2018/08/02	1	39.80	0	0.00	39.70	1	5,595	0.02%
2018/07/31	2	39.45	12	39.95	40.20	-10	5,611	-0.18%
2018/07/30	0	0.00	1	39.80	39.95	-1	5,475	-0.02%
2018/07/26	1	39.70	0	0.00	39.75	1	5,466	0.02%
2018/07/24	1	38.60	0	0.00	38.75	1	5,485	0.02%
2018/07/23	2	38.55	1	38.55	38.55	1	5,437	0.02%
2018/07/20	1	38.85	1	38.85	38.80	0	5,373	0.00%
2018/07/19	2	38.85	1	38.85	38.55	1	5,334	0.02%
2018/07/18	0	0.00	1	38.35	38.50	-1	5,322	-0.02%
2018/07/17	0	0.00	1	38.20	38.15	-1	5,279	-0.02%
2018/07/16	6	38.03	1	38.10	37.70	5	5,155	0.10%
2018/07/13	0	0.00	2	37.38	37.55	-2	5,093	-0.04%
2018/07/12	0	0.00	15.3	36.75	36.75	-15.3	5,056	-0.30%
2018/07/11	6	36.35	0	0.00	36.80	6	5,066	0.12%
2018/07/10	0	0.00	18	36.76	36.80	-18	5,024	-0.36%
2018/07/09	5	36.04	0	0.00	36.10	5	5,014	0.10%
2018/07/06	17	36.01	0	0.00	35.80	17	5,007	0.34%
2018/07/04	2	36.55	15	36.67	36.50	-13	5,016	-0.26%
2018/07/03	5	36.69	3	36.60	36.50	2	5,123	0.04%
2018/06/29	7	36.85	0	0.00	36.90	7	5,067	0.14%
2018/06/28	4	36.86	0	0.00	36.95	4	5,009	0.08%
2018/06/27	8	37.04	0	0.00	37.00	8	4,984	0.16%
2018/06/26	6	37.09	0	0.00	37.00	6	4,973	0.12%
2018/06/25	4	37.55	0	0.00	37.45	4	4,848	0.08%
2018/06/22	5	37.85	0	0.00	37.95	5	4,763	0.10%
2018/06/21	2	38.15	0	0.00	38.00	2	4,686	0.04%
2018/06/20	2	38.00	2	38.25	38.10	0	4,731	0.00%
2018/06/19	0	0.00	0	38.45	38.15	0	4,700	0.00%
2018/06/15	3	38.80	0	0.00	38.55	3	4,664	0.06%
2018/06/13	1	39.85	0	0.00	39.80	1	4,493	0.02%
2018/06/12	0	0.00	2	40.20	40.20	-2	4,619	-0.04%
2018/06/11	2	40.00	0	0.00	39.95	2	4,693	0.04%
2018/06/08	2	40.65	0	0.00	40.00	2	4,919	0.04%
2018/06/07	2	40.25	0	0.00	40.60	2	4,985	0.04%
2018/06/06	0	0.00	4	39.70	39.90	-4	5,053	-0.08%
2018/06/04	1.1	39.18	0	0.00	39.05	1.1	5,102	0.02%
2018/05/29	1	39.15	0	0.00	39.00	1	5,195	0.02%
2018/05/24	0	0.00	3	38.75	38.80	-3	6,289	-0.05%
2018/05/23	5	38.28	1	38.30	38.25	4	6,605	0.06%
2018/05/21	2	38.60	0.1	38.55	38.55	1.9	6,735	0.03%
2018/05/15	3	38.17	0	0.00	38.20	3	6,935	0.04%
2018/05/14	2	38.55	0	0.00	38.45	2	7,048	0.03%
2018/05/11	0	0.00	1	38.85	38.85	-1	7,125	-0.01%
2018/05/09	1	38.10	0	0.00	38.15	1	7,114	0.01%
2018/05/08	2	38.55	2	38.40	38.50	0	7,162	0.00%
2018/05/07	5	37.60	0	0.00	37.60	5	7,132	0.07%
2018/05/04	1	37.90	0	0.00	38.00	1	7,115	0.01%
2018/05/03	1	38.10	0	0.00	38.00	1	7,152	0.01%
2018/05/02	7	38.62	1	38.65	38.60	6	7,218	0.08%
2018/04/30	0	0.00	6	38.72	39.25	-6	7,204	-0.08%
2018/04/27	1	39.75	0	0.00	39.95	1	7,105	0.01%
2018/04/26	1	39.85	1	39.80	39.80	0	7,112	0.00%
2018/04/24	1	39.60	4	39.58	39.15	-3	7,276	-0.04%
2018/04/23	0	0.00	13	40.25	40.25	-13	7,255	-0.18%
2018/04/20	0	0.00	1	40.60	40.85	-1	7,237	-0.01%
2018/04/19	0	0.00	1	40.55	40.50	-1	7,208	-0.01%
2018/04/13	2	40.75	0	0.00	41.20	2	7,222	0.03%
2018/04/12	0	0.00	1	40.95	40.95	-1	7,202	-0.01%
2018/04/09	0	0.00	1	40.50	40.40	-1	7,204	-0.01%
2018/04/02	2	41.40	0	0.00	41.10	2	7,087	0.03%
2018/03/31	0	0.00	1	41.45	41.40	-1	7,119	-0.01%
2018/03/30	5.6	40.94	0	0.00	40.65	5.6	7,112	0.08%
2018/03/28	10	40.79	0	0.00	40.60	10	7,046	0.14%
2018/03/26	1	40.35	0	0.00	40.25	1	7,075	0.01%
2018/03/23	4	40.48	3	40.42	40.50	1	7,119	0.01%
2018/03/22	0	0.00	1	41.25	41.40	-1	7,142	-0.01%
2018/03/21	6	41.10	0	0.00	41.10	6	7,231	0.08%
2018/03/19	0	0.00	2	41.75	41.95	-2	7,365	-0.03%
2018/03/16	1	41.65	0	0.00	41.75	1	7,679	0.01%
2018/03/15	3	42.07	5	42.25	42.35	-2	7,535	-0.03%
2018/03/14	4	41.03	0	0.00	40.75	4	7,453	0.05%
2018/03/13	2	41.50	7	41.50	41.75	-5	7,307	-0.07%
2018/03/12	3	42.17	0	0.00	42.00	3	7,268	0.04%
2018/03/09	0	0.00	2	42.73	42.60	-2	7,218	-0.03%
2018/03/08	0	0.00	7	42.66	42.70	-7	7,228	-0.10%
2018/03/06	3	43.57	0	0.00	43.30	3	7,397	0.04%
2018/03/05	0	0.00	14	43.10	43.00	-14	7,768	-0.18%
2018/03/02	4	42.55	4	43.14	43.00	0	7,769	0.00%
2018/03/01	19	42.98	10	42.70	42.70	9	7,735	0.12%
2018/02/27	17	43.61	14	42.71	42.00	3	7,397	0.04%
2018/02/26	4	43.33	6	42.84	43.00	-2	7,153	-0.03%
2018/02/23	12	42.35	14	42.44	42.70	-2	6,778	-0.03%
2018/02/21	1	39.05	3	39.52	39.60	-2	6,570	-0.03%
2018/02/12	10	37.35	1	37.30	37.45	9	6,535	0.14%
2018/02/09	3	37.23	1	37.65	37.65	2	6,548	0.03%
2018/02/08	1	38.35	5	38.50	38.35	-4	6,568	-0.06%
2018/02/07	6	39.89	0	0.00	39.60	6	6,701	0.09%
2018/02/06	1	39.35	2	39.33	39.30	-1	6,835	-0.01%
2018/02/05	3	39.00	1	40.90	41.20	2	6,900	0.03%
2018/02/02	1	41.90	3	41.87	41.95	-2	7,010	-0.03%
2018/02/01	2	42.23	1	42.55	41.85	1	7,092	0.01%
2018/01/29	0	0.00	2	42.95	43.00	-2	7,271	-0.03%
2018/01/26	1	42.50	0	0.00	42.90	1	7,407	0.01%
2018/01/25	2	42.58	16	42.71	43.10	-14	7,575	-0.18%
2018/01/24	0	0.00	4	41.70	41.90	-4	7,627	-0.05%
2018/01/18	0	0.00	3	41.38	41.40	-3	7,889	-0.04%
2018/01/16	1	40.10	0	0.00	40.35	1	7,860	0.01%
2018/01/12	0	0.00	1	39.75	40.10	-1	7,977	-0.01%
2018/01/11	2	38.98	3	38.60	38.80	-1	8,045	-0.01%
2018/01/10	0	0.00	1	39.90	39.90	-1	8,251	-0.01%
2018/01/08	3	39.62	0	0.00	39.90	3	8,383	0.04%
2018/01/04	1	39.65	0.2	39.75	39.75	0.8	8,470	0.01%
2018/01/03	1	40.15	0	0.00	40.00	1	8,536	0.01%
2018/01/02	0	0.00	10	40.39	40.60	-10	8,581	-0.12%