光寶科 (2301)-凱基-苗栗券商分點個股進出

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－凱基-苗栗券商分點個股進出

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-苗栗券商分點個股進出
凱基-苗栗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
2024/12/16	1	100.50	1	102.50	100.50	0	8,040	0.00%
2024/12/13	0	102.50	0	0.00	102.00	0	7,997	0.00%
2024/12/12	0	0.00	0	105.50	104.50	0	7,990	0.00%
2024/12/11	0	103.50	0	0.00	102.50	0	7,986	0.00%
2024/12/06	3	105.00	0	105.50	104.50	3	8,138	0.04%
2024/12/04	1	103.51	0	0.00	104.50	1	8,077	0.01%
2024/12/02	0	0.00	0	106.25	105.50	0	8,017	0.00%
2024/11/29	0	0.00	5	104.00	104.00	-5	7,992	-0.06%
2024/11/28	0	103.00	0	0.00	104.00	0	8,106	0.00%
2024/11/27	0	105.00	0	0.00	104.50	0	8,144	0.00%
2024/11/25	1	108.99	10	109.00	106.00	-9	8,045	-0.11%
2024/11/22	2	107.00	0	105.00	107.00	2	7,755	0.03%
2024/11/21	0	0.00	0.2	103.50	103.50	-0.2	7,685	0.00%
2024/11/19	0	0.00	0	103.00	102.50	0	7,646	0.00%
2024/11/15	0	103.25	0	0.00	101.50	0	7,868	0.00%
2024/11/14	0	105.50	1	107.00	105.00	-1	7,925	-0.01%
2024/11/13	0	0.00	1	107.50	107.00	-1	7,954	-0.01%
2024/11/12	6	106.42	0	0.00	105.00	6	8,114	0.07%
2024/11/11	1	109.00	7	109.36	109.00	-6	8,137	-0.07%
2024/11/08	0	0.00	0	105.50	105.00	0	7,721	0.00%
2024/11/07	0	0.00	1	105.00	105.00	-1	7,896	-0.01%
2024/11/06	1	105.00	0	104.75	105.50	1	8,137	0.01%
2024/11/04	0	0.00	1	102.50	102.00	-1	8,635	-0.01%
2024/11/01	1	100.00	0	0.00	101.00	1	9,176	0.01%
2024/10/30	1	103.00	0	0.00	102.50	1	9,768	0.01%
2024/10/28	0	0.00	2	105.00	104.50	-2	10,407	-0.02%
2024/10/24	2	103.00	0	0.00	103.00	2	10,892	0.02%
2024/10/23	0	0.00	1	104.00	104.00	-1	11,116	-0.01%
2024/10/22	1	105.50	1	104.50	105.00	0	11,317	0.00%
2024/10/17	0	0.00	5	104.00	104.50	-5	11,823	-0.04%
2024/10/15	2	102.00	0	0.00	101.50	2	12,060	0.02%
2024/10/09	0	0.00	1	101.00	100.50	-1	12,411	-0.01%
2024/10/01	2	100.00	0	0.00	101.50	2	13,620	0.01%
2024/09/30	0	0.00	0.2	100.50	99.50	-0.2	14,255	0.00%
2024/09/27	0	0.00	0.3	101.00	100.00	-0.3	14,550	0.00%
2024/09/25	1	100.50	1.1	101.00	100.50	-0.1	15,402	0.00%
2024/09/24	1	99.70	3	99.27	99.60	-2	15,738	-0.01%
2024/09/23	0	0.00	6	99.85	98.60	-6	16,247	-0.04%
2024/09/20	0	0.00	1	101.00	98.70	-1	16,513	-0.01%
2024/09/18	0	0.00	1	102.00	100.50	-1	16,443	-0.01%
2024/09/13	1	100.50	0	0.00	101.50	1	16,771	0.01%
2024/09/12	1	101.50	0	0.00	101.50	1	17,024	0.01%
2024/09/10	6	98.62	0	0.00	96.70	6	17,204	0.04%
2024/09/09	3	101.50	0	0.00	101.50	3	17,179	0.02%
2024/08/29	0	0.00	0	106.00	106.50	0	18,247	0.00%
2024/08/28	1	107.00	1	107.50	106.50	0	18,518	0.00%
2024/08/27	2	107.25	1	106.50	107.50	1	19,220	0.01%
2024/08/26	0	0.00	1	108.00	107.50	-1	19,890	-0.01%
2024/08/23	5	106.90	0	0.00	107.50	5	20,384	0.02%
2024/08/20	0	0.00	2	109.50	107.00	-2	23,732	-0.01%
2024/08/19	0	0.00	2	108.00	109.00	-2	25,430	-0.01%
2024/08/16	2	108.25	3	108.17	108.00	-1	25,448	0.00%
2024/08/15	3	108.00	0	0.00	107.00	3	25,514	0.01%
2024/08/14	0	108.50	2	107.50	109.50	-2	25,744	-0.01%
2024/08/13	1	104.00	0	0.00	108.00	1	25,788	0.00%
2024/08/09	1	105.00	3	103.33	104.00	-2	26,125	-0.01%
2024/08/08	0	0.00	1	102.00	102.00	-1	26,096	0.00%
2024/08/07	4	103.25	4	103.38	104.00	0	26,036	0.00%
2024/08/06	7	97.65	6	96.68	98.50	1	26,427	0.00%
2024/08/05	5	96.20	2	98.90	95.90	3	26,230	0.01%
2024/08/02	4	107.00	3	107.01	106.00	1	25,881	0.00%
2024/08/01	3	105.50	11.1	107.54	109.00	-8.1	25,319	-0.03%
2024/07/31	1	98.80	0	0.00	99.10	1	24,911	0.00%
2024/07/30	3	97.83	0	0.00	99.80	3	24,976	0.01%
2024/07/29	3	100.67	0	0.00	99.80	3	24,947	0.01%
2024/07/26	0	0.00	1	102.00	102.00	-1	24,808	0.00%
2024/07/23	6	104.58	0	0.00	106.00	6	24,661	0.02%
2024/07/22	1	106.00	0	0.00	106.00	1	24,587	0.00%
2024/07/19	0	0.00	1	108.50	109.50	-1	24,533	0.00%
2024/07/18	1	107.00	11	108.09	109.50	-10	24,497	-0.04%
2024/07/17	6	109.00	1.5	109.50	108.00	4.5	24,620	0.02%
2024/07/16	1	111.00	7	110.86	111.00	-6	24,544	-0.02%
2024/07/15	1	108.50	0	0.00	109.00	1	24,716	0.00%
2024/07/12	1.2	108.75	10	109.50	109.00	-8.8	24,934	-0.04%
2024/07/11	15	110.37	1	110.50	109.50	14	25,138	0.06%
2024/07/10	1	109.00	11	111.00	109.00	-10	25,515	-0.04%
2024/07/08	1	106.00	1	106.00	107.50	0	25,079	0.00%
2024/07/05	5.5	108.32	1	107.50	107.00	4.5	24,879	0.02%
2024/07/04	0	0.00	4	111.38	111.50	-4	24,670	-0.02%
2024/07/03	2	109.00	0	0.00	108.00	2	24,119	0.01%
2024/07/02	0	0.00	1	108.00	110.00	-1	23,920	0.00%
2024/07/01	1	109.00	10	110.25	110.50	-9	23,860	-0.04%
2024/06/28	4	107.38	2	107.25	106.00	2	23,834	0.01%
2024/06/27	6	106.75	7	107.79	108.00	-1	23,662	0.00%
2024/06/26	7	105.64	2	106.50	106.50	5	24,105	0.02%
2024/06/25	2	104.50	0	0.00	105.00	2	24,427	0.01%
2024/06/24	2	103.75	0	0.00	103.50	2	24,827	0.01%
2024/06/20	0	0.00	3	106.00	106.00	-3	25,150	-0.01%
2024/06/19	0	106.00	0	0.00	106.00	0	25,752	0.00%
2024/06/14	1	107.00	2	107.75	107.50	-1	27,680	0.00%
2024/06/13	1	107.00	0	0.00	107.00	1	27,751	0.00%
2024/06/12	1	105.00	0	0.00	104.50	1	27,966	0.00%
2024/06/11	1	105.00	4	104.00	104.00	-3	28,112	-0.01%
2024/06/07	3.3	107.50	2	107.00	107.00	1.3	28,218	0.00%
2024/06/05	5	107.20	0	0.00	107.00	5	28,436	0.02%
2024/06/04	21	107.90	1	110.00	107.00	20	28,499	0.07%
2024/06/03	2	109.24	1	109.50	110.50	1	28,310	0.00%
2024/05/31	6	109.25	8	109.56	107.50	-2	28,150	-0.01%
2024/05/30	16	109.53	3	110.00	108.00	13	27,660	0.05%
2024/05/29	12	114.88	9	115.17	113.50	3	27,362	0.01%
2024/05/28	22	117.20	9	116.78	116.50	13	27,155	0.05%
2024/05/27	8	122.06	25.3	121.12	121.00	-17.3	26,700	-0.06%
2024/05/24	15	113.13	4.5	111.75	114.50	10.5	25,745	0.04%
2024/05/23	6	110.75	25.3	110.71	112.00	-19.3	24,932	-0.08%
2024/05/22	3	103.50	2	104.00	103.50	1	23,346	0.00%
2024/05/21	1	101.00	0	0.00	101.50	1	23,276	0.00%
2024/05/20	0	0.00	1	100.50	100.50	-1	23,219	0.00%
2024/05/17	2	100.50	2	101.00	100.00	0	23,038	0.00%
2024/05/16	7	101.14	3	100.50	100.50	4	22,865	0.02%
2024/05/15	3.3	105.06	5	104.00	104.50	-1.7	22,615	-0.01%
2024/05/14	2	104.00	6	103.83	103.50	-4	22,822	-0.02%
2024/05/13	5.1	104.00	9.3	104.49	105.00	-4.2	22,860	-0.02%
2024/05/10	7	104.07	4	104.50	105.00	3	22,805	0.01%
2024/05/08	1.5	101.33	3	101.33	101.50	-1.5	22,247	-0.01%
2024/05/06	2	99.60	4	99.60	99.40	-2	22,068	-0.01%
2024/05/03	6	100.83	2	101.25	99.70	4	22,099	0.02%
2024/05/02	2	98.15	1	99.70	99.10	1	22,026	0.00%
2024/04/29	1	101.00	0	0.00	101.00	1	22,022	0.00%
2024/04/26	2.5	101.30	1	101.00	101.00	1.5	22,496	0.01%
2024/04/25	12	100.42	2	98.50	99.40	10	22,557	0.04%
2024/04/24	1	98.60	4	97.55	98.40	-3	22,441	-0.01%
2024/04/23	1	95.52	1	94.60	94.60	0	22,495	0.00%
2024/04/22	0	0.00	1	96.80	96.80	-1	22,353	0.00%
2024/04/19	4	95.75	0	0.00	96.10	4	22,327	0.02%
2024/04/18	7	98.56	2	99.15	99.00	5	22,146	0.02%
2024/04/17	4	96.42	1	96.30	96.30	3	22,060	0.01%
2024/04/16	10.1	97.21	12	97.23	95.30	-1.9	22,143	-0.01%
2024/04/15	3.1	101.17	1	102.00	102.00	2.1	21,669	0.01%
2024/04/12	2.1	103.74	0	0.00	103.00	2.1	21,513	0.01%
2024/04/11	0	0.00	3	103.33	104.00	-3	21,493	-0.01%
2024/04/10	1	104.50	0	0.00	103.50	1	21,433	0.00%
2024/04/09	1	104.01	1	103.50	104.00	0	21,390	0.00%
2024/04/08	0	0.00	1	104.50	105.00	-1	21,360	0.00%
2024/04/03	3	104.67	0	0.00	104.00	3	21,284	0.01%
2024/04/02	12	104.17	8.8	104.35	104.00	3.3	21,089	0.02%
2024/04/01	3.4	100.60	7	100.79	100.00	-3.7	20,575	-0.02%
2024/03/29	15.4	100.59	0	101.00	101.00	15.4	20,404	0.08%
2024/03/28	4.1	108.49	5	107.60	106.00	-0.9	19,494	0.00%
2024/03/27	8.3	113.46	0	0.00	112.50	8.3	19,028	0.04%
2024/03/26	1.3	116.32	10.1	116.02	120.50	-8.8	18,645	-0.05%
2024/03/25	2.4	119.38	0	0.00	119.00	2.4	18,501	0.01%
2024/03/22	3.1	121.13	5	120.30	121.50	-1.9	18,373	-0.01%
2024/03/21	6	125.08	4	123.63	123.50	2	17,776	0.01%
2024/03/20	7.1	119.83	8.2	121.10	123.00	-1.1	17,149	-0.01%
2024/03/19	0	0.00	3	116.15	116.00	-3	16,220	-0.02%
2024/03/18	0	0.00	10	111.00	112.00	-10	16,014	-0.06%
2024/03/15	1	111.50	2	112.25	112.00	-1	15,877	-0.01%
2024/03/14	2.2	112.50	0	0.00	112.00	2.2	15,754	0.01%
2024/03/13	0	0.00	9	115.50	114.50	-9	15,658	-0.06%
2024/03/12	0	0.00	11.3	114.87	115.00	-11.3	15,421	-0.07%
2024/03/11	2	113.25	2	113.75	113.50	0	15,300	0.00%
2024/03/08	7	114.07	14.2	114.35	114.00	-7.2	15,216	-0.05%
2024/03/07	1	111.00	0	0.00	111.00	1	14,955	0.01%
2024/03/06	1	114.00	15	113.83	113.50	-14	14,923	-0.09%
2024/03/05	1	111.52	3	113.34	114.00	-2	15,414	-0.01%
2024/03/04	3.5	115.16	6.2	114.61	114.00	-2.7	15,340	-0.02%
2024/03/01	2	112.50	7	112.43	112.50	-5	15,103	-0.03%
2024/02/29	1.2	109.17	0	0.00	109.50	1.2	14,922	0.01%
2024/02/27	13	108.04	0	0.00	107.50	13	14,665	0.09%
2024/02/26	2	107.25	0	0.00	107.00	2	14,218	0.01%
2024/02/23	1	110.00	4	110.00	108.50	-3	14,389	-0.02%
2024/02/22	0.1	109.00	0	0.00	108.50	0.1	14,475	0.00%
2024/02/21	2.1	107.73	0	0.00	106.00	2.1	14,507	0.01%
2024/02/20	2	108.25	0	0.00	108.50	2	14,492	0.01%
2024/02/19	2	108.75	1	109.00	109.00	1	14,504	0.01%
2024/02/16	0	0.00	0.1	111.00	110.00	-0.1	14,698	0.00%
2024/02/15	5.1	108.99	0	0.00	108.50	5.1	14,602	0.03%
2024/02/05	5	111.50	3	112.00	113.00	2	14,449	0.01%
2024/02/02	0.4	110.50	0	0.00	111.50	0.4	14,410	0.00%
2024/01/30	2	109.00	1	109.50	108.50	1	14,951	0.01%
2024/01/29	1	109.00	1	111.00	109.50	0	14,980	0.00%
2024/01/26	10	109.35	1	108.00	107.50	9	15,097	0.06%
2024/01/25	9	110.94	1	111.00	111.00	8	15,316	0.05%
2024/01/24	0.1	113.50	1	112.50	112.00	-0.9	15,583	-0.01%
2024/01/23	4	113.38	1	113.50	113.50	3	16,223	0.02%
2024/01/22	1.2	113.33	4	115.63	114.50	-2.8	16,246	-0.02%
2024/01/19	0	0.00	1	109.00	110.00	-1	15,779	-0.01%
2024/01/17	1	107.00	0	0.00	107.50	1	15,890	0.01%
2024/01/16	2	107.00	0	0.00	106.50	2	16,006	0.01%
2024/01/15	0.1	108.00	1	109.00	107.00	-0.9	16,135	-0.01%
2024/01/12	0.1	107.50	8	107.00	107.00	-8	16,406	-0.05%
2024/01/11	0.1	108.50	0	0.00	108.50	0.1	16,484	0.00%
2024/01/10	8.1	108.17	0	0.00	107.00	8.1	16,822	0.05%
2024/01/09	1	114.00	0.1	115.50	114.50	1	17,003	0.01%
2024/01/08	4	115.13	0	0.00	114.50	4	17,122	0.02%
2024/01/03	0	0.00	1	112.50	112.50	-1	18,163	-0.01%
2024/01/02	8	115.12	0	0.00	115.00	8	18,268	0.04%
2023/12/29	2	118.00	0	0.00	117.00	2	18,342	0.01%
2023/12/28	0	0.00	2	119.00	118.00	-2	18,469	-0.01%
2023/12/27	1	117.50	0	0.00	117.00	1	18,597	0.01%
2023/12/25	6	115.67	0	0.00	116.50	6	19,286	0.03%
2023/12/22	1	115.99	1	115.50	115.50	0	19,348	0.00%
2023/12/15	1	112.00	11	114.50	112.00	-10	19,464	-0.05%
2023/12/14	12	115.08	7	114.71	114.50	5	19,506	0.03%
2023/12/11	1	112.00	1	110.50	110.50	0	20,717	0.00%
2023/12/08	1	113.00	0	0.00	113.00	1	20,897	0.00%
2023/12/06	0	0.00	1	112.00	111.50	-1	21,603	0.00%
2023/12/05	0	0.00	5	109.00	110.50	-5	21,792	-0.02%
2023/12/04	0	0.00	7	110.57	110.50	-7	21,848	-0.03%
2023/12/01	6.1	107.51	0	0.00	108.00	6.1	21,927	0.03%
2023/11/29	6	109.42	3	109.00	109.00	3	21,907	0.01%
2023/11/28	3	108.00	1	107.50	107.50	2	22,184	0.01%
2023/11/24	2	106.00	1	107.50	107.50	1	23,074	0.00%
2023/11/23	0	107.50	0	0.00	106.50	0	23,281	0.00%
2023/11/22	2.5	107.10	1	107.00	107.00	1.5	23,623	0.01%
2023/11/21	5	110.80	1	112.00	112.00	4	23,791	0.02%
2023/11/20	1	109.00	1.1	108.94	109.00	-0.1	24,621	0.00%
2023/11/14	1	111.00	1	113.50	113.00	0	26,650	0.00%
2023/11/09	1	111.00	1.1	112.50	112.00	-0.1	28,276	0.00%
2023/11/08	1	114.00	1	114.00	113.50	0	28,308	0.00%
2023/11/07	0	110.50	5	110.40	110.50	-5	28,422	-0.02%
2023/11/06	1.1	110.50	0	0.00	111.00	1.1	29,172	0.00%
2023/11/03	1	109.00	0.1	110.00	109.00	0.9	29,733	0.00%
2023/11/02	1	108.00	0	0.00	108.50	1	30,927	0.00%
2023/11/01	1	100.00	1.2	104.00	103.50	-0.2	32,530	0.00%
2023/10/31	3	105.17	1	100.50	100.00	2	33,831	0.01%
2023/10/30	1	107.50	0.4	106.50	107.00	0.6	34,781	0.00%
2023/10/26	0	0.00	0	107.00	107.00	0	39,862	0.00%
2023/10/25	1	109.50	0	0.00	109.00	1	41,518	0.00%
2023/10/24	0.1	108.50	0	0.00	109.00	0.1	42,275	0.00%
2023/10/23	0	106.50	0	0.00	106.00	0	43,207	0.00%
2023/10/20	0	104.00	0	0.00	108.00	0	44,789	0.00%
2023/10/18	1.5	105.53	6	106.83	106.00	-4.5	47,121	-0.01%
2023/10/17	6	111.08	4	109.25	109.50	2	47,248	0.00%
2023/10/16	1	113.00	0	0.00	113.00	1	47,611	0.00%
2023/10/13	4	117.50	2	114.75	115.50	2	49,033	0.00%
2023/10/11	0	0.00	3	120.50	119.50	-3	51,825	-0.01%
2023/10/06	2	119.75	0	0.00	119.50	2	53,145	0.00%
2023/10/05	1	122.00	0	0.00	121.50	1	54,397	0.00%
2023/10/04	2	120.00	2	120.50	121.00	0	55,204	0.00%
2023/10/03	2	124.50	1	123.06	123.00	1	55,426	0.00%
2023/10/02	4	122.50	14	125.57	125.50	-10	55,661	-0.02%
2023/09/28	5	120.20	11	121.36	121.50	-6	55,678	-0.01%
2023/09/27	8	118.88	2	120.00	120.00	6	55,761	0.01%
2023/09/25	6	120.66	0	0.00	120.00	6	57,134	0.01%
2023/09/22	0	120.00	0	0.00	120.00	0	57,243	0.00%
2023/09/21	2	117.75	2	118.50	119.00	0	57,167	0.00%
2023/09/20	6	121.33	1	120.00	120.00	5	57,135	0.01%
2023/09/19	1	121.02	3	123.16	120.00	-2	57,017	0.00%
2023/09/18	5	120.71	1	121.00	121.00	4	57,037	0.01%
2023/09/15	2	127.01	0	127.00	126.00	2	56,867	0.00%
2023/09/14	0.1	126.76	0	0.00	126.50	0.1	56,479	0.00%
2023/09/13	2.1	123.76	2	123.00	124.00	0.1	56,683	0.00%
2023/09/12	1	126.49	3	125.00	125.00	-2	57,375	0.00%
2023/09/11	5.1	127.72	4	126.63	127.50	1.1	57,497	0.00%
2023/09/08	3	134.36	3	135.50	134.50	0	57,338	0.00%
2023/09/07	1	134.04	0	135.00	134.00	1	57,293	0.00%
2023/09/06	4.1	134.27	1	135.00	134.50	3.1	57,478	0.01%
2023/09/05	2.1	130.80	1	134.00	134.00	1.1	57,483	0.00%
2023/09/04	4.1	133.53	1	134.50	134.00	3.1	57,142	0.01%
2023/09/01	3	134.33	1	134.50	134.50	2	57,005	0.00%
2023/08/31	3	136.67	1	138.00	137.00	2	56,688	0.00%
2023/08/30	6.2	140.53	2	140.75	138.50	4.2	56,369	0.01%
2023/08/29	1	138.50	1	142.00	141.50	0	56,148	0.00%
2023/08/28	3.2	141.19	2	140.50	138.50	1.2	55,969	0.00%
2023/08/25	7	146.08	0	0.00	145.00	7	56,009	0.01%
2023/08/24	3.2	153.30	13	152.85	151.50	-9.8	55,662	-0.02%
2023/08/23	2	147.50	17	147.74	148.50	-15	54,756	-0.03%
2023/08/22	32.1	150.23	20.1	150.22	149.00	12	54,411	0.02%
2023/08/21	2	144.24	0	0.00	144.00	2	53,448	0.00%
2023/08/18	1	149.00	3.4	150.00	146.00	-2.4	52,991	0.00%
2023/08/17	6.4	147.91	10	147.95	150.00	-3.6	52,290	-0.01%
2023/08/16	8	144.75	15	144.50	147.00	-7	51,639	-0.01%
2023/08/15	1	142.94	4	144.00	143.50	-3	51,032	-0.01%
2023/08/14	2	137.50	3	136.33	136.50	-1	50,387	0.00%
2023/08/11	26	138.87	23	137.61	137.00	3	50,063	0.01%
2023/08/10	33.3	135.81	29	136.28	139.00	4.3	49,689	0.01%
2023/08/09	26.3	140.43	14	138.86	141.00	12.3	48,829	0.03%
2023/08/08	21	142.21	18	142.03	143.00	3	48,117	0.01%
2023/08/07	32.2	145.42	28	146.63	148.00	4.2	46,702	0.01%
2023/08/04	11	138.32	13	139.73	140.00	-2	44,740	0.00%
2023/08/02	30.3	146.05	22	149.14	139.00	8.3	43,029	0.02%
2023/08/01	26	151.54	12	154.04	154.00	14	41,371	0.03%
2023/07/31	39.2	161.54	47	156.56	150.50	-7.8	39,612	-0.02%
2023/07/28	18	150.42	17.7	155.10	159.50	0.3	36,026	0.00%
2023/07/27	4	147.63	3	146.33	145.00	1	34,268	0.00%
2023/07/26	3	143.83	5	145.70	146.50	-2	33,322	-0.01%
2023/07/25	15	146.00	19	143.26	142.00	-4	32,102	-0.01%
2023/07/24	5	147.10	5	149.00	149.00	0	30,314	0.00%
2023/07/21	11	142.91	9	146.28	146.00	2	28,767	0.01%
2023/07/20	6	137.50	5	138.00	139.00	1	27,572	0.00%
2023/07/19	31	141.05	20	138.40	136.50	11	27,010	0.04%
2023/07/18	65	145.86	54.2	139.66	139.50	10.8	26,162	0.04%
2023/07/17	30	146.10	36	149.33	145.50	-6	24,515	-0.02%
2023/07/14	34	139.34	26.9	134.89	144.00	7.1	23,051	0.03%
2023/07/13	39.1	132.47	27	134.69	134.00	12.1	21,163	0.06%
2023/07/12	13	125.00	12	125.34	126.50	1	19,458	0.01%
2023/07/11	3	118.67	8.1	121.04	120.00	-5.1	18,087	-0.03%
2023/07/10	7	112.64	4	113.00	112.00	3	17,143	0.02%
2023/07/07	7	112.14	9.1	112.32	111.00	-2.1	16,763	-0.01%
2023/07/06	2	113.75	3	117.17	114.50	-1	16,320	-0.01%
2023/07/05	3.2	115.02	2	116.25	115.00	1.2	15,799	0.01%
2023/07/04	5.1	116.87	3	119.17	119.00	2.1	15,353	0.01%
2023/07/03	2	113.50	1.5	110.50	113.50	0.5	14,419	0.00%
2023/06/30	1	103.00	1	104.00	103.50	0	13,706	0.00%
2023/06/29	0	0.00	1	103.00	102.00	-1	13,486	-0.01%
2023/06/28	0	0.00	1	101.50	100.00	-1	13,410	-0.01%
2023/06/27	0.2	99.20	2	101.00	99.30	-1.8	13,300	-0.01%
2023/06/26	2	99.85	1	101.50	101.00	1	13,128	0.01%
2023/06/21	1	104.50	0	0.00	105.00	1	12,831	0.01%
2023/06/20	3	105.33	0	0.00	105.00	3	12,492	0.02%
2023/06/19	0	0.00	3	106.17	107.00	-3	12,045	-0.02%
2023/06/16	18	106.03	17	105.68	105.00	1	11,437	0.01%
2023/06/15	2	105.75	2	108.50	111.00	0	10,309	0.00%
2023/06/14	1	101.00	0	0.00	101.00	1	9,973	0.01%
2023/06/13	1	103.00	1.1	102.97	103.00	-0.1	9,704	0.00%
2023/06/12	1	102.50	2	106.50	103.00	-1	9,570	-0.01%
2023/06/09	1	97.60	1	94.70	97.60	0	9,348	0.00%
2023/06/08	3	93.97	2	94.30	93.80	1	9,261	0.01%
2023/06/07	2	96.50	0	0.00	96.20	2	9,169	0.02%
2023/06/06	20	92.10	20	93.60	93.90	0	9,024	0.00%
2023/06/02	0	0.00	2	89.80	89.80	-2	8,835	-0.02%
2023/06/01	3	87.60	4	86.98	86.20	-1	8,725	-0.01%
2023/05/31	3	85.90	3	86.70	89.00	0	8,669	0.00%
2023/05/30	1	86.50	26	85.66	86.70	-25	8,213	-0.30%
2023/05/29	10	86.50	0	0.00	86.40	10	8,084	0.12%
2023/05/26	2	82.05	1	83.70	83.30	1	8,025	0.01%
2023/05/22	10	82.30	0	0.00	81.40	10	7,742	0.13%
2023/05/17	0	0.00	1.1	80.28	80.50	-1.1	7,578	-0.01%
2023/05/05	6	76.20	0	0.00	76.20	6	7,460	0.08%
2023/04/18	2	73.90	1.3	74.13	73.60	0.7	7,170	0.01%
2023/04/17	1	75.10	0	0.00	75.30	1	7,081	0.01%
2023/03/22	0	0.00	2	70.65	71.00	-2	8,505	-0.02%
2023/03/15	0	0.00	1	74.50	74.10	-1	8,658	-0.01%
2023/03/13	2	73.65	0	0.00	74.40	2	8,455	0.02%
2023/03/06	0	0.00	1	74.40	74.30	-1	8,212	-0.01%
2023/03/02	0	0.00	1	70.90	71.80	-1	8,112	-0.01%
2023/02/09	0	0.00	1	70.70	70.30	-1	8,232	-0.01%
2023/01/17	0	0.00	0	65.70	65.70	0	8,155	0.00%
2023/01/13	0	0.00	1	65.00	65.10	-1	8,288	-0.01%
2023/01/10	0	0.00	4	65.50	66.10	-4	8,725	-0.05%
2023/01/03	0	64.00	0	0.00	64.20	0	8,986	0.00%
2022/12/23	1	63.50	0	0.00	64.00	1	9,324	0.01%
2022/12/22	0	0.00	1	64.10	64.30	-1	9,384	-0.01%
2022/12/21	3	63.03	1	63.60	63.30	2	9,078	0.02%
2022/12/12	0	0.00	2	63.70	64.00	-2	7,871	-0.03%
2022/12/07	3	62.77	0	0.00	62.60	3	7,992	0.04%
2022/11/23	3	63.53	1	63.70	64.10	2	7,472	0.03%
2022/11/18	0	0.00	1	67.20	67.40	-1	7,258	-0.01%
2022/11/15	3	65.93	0	0.00	66.70	3	7,233	0.04%
2022/10/05	0	0.00	2	67.00	66.70	-2	7,107	-0.03%
2022/09/21	2	67.60	0	0.00	67.60	2	6,678	0.03%
2022/08/17	0	0.00	0.6	67.35	67.70	-0.6	6,860	-0.01%
2022/08/11	0	0.00	0.5	67.70	67.90	-0.5	6,647	-0.01%
2022/07/26	0	0.00	2	63.30	63.50	-2	6,409	-0.03%
2022/07/21	7	62.34	5	61.80	62.20	2	6,405	0.03%
2022/07/20	0	0.00	1	64.60	64.60	-1	6,237	-0.02%
2022/07/01	0	0.00	0.2	57.00	57.00	-0.2	6,286	0.00%
2022/05/30	1	61.90	0	0.00	62.80	1	5,751	0.02%
2022/05/26	0	62.20	0	0.00	60.90	0	5,739	0.00%
2022/05/03	0	0.00	1	64.70	65.00	-1	6,805	-0.01%
2022/03/30	0	0.00	1	68.50	68.20	-1	6,145	-0.02%
2022/03/21	1	66.60	0	0.00	66.60	1	6,302	0.02%
2022/03/17	0.1	70.20	0	0.00	71.00	0.1	5,935	0.00%
2022/03/16	1	69.60	0	0.00	70.10	1	5,822	0.02%
2022/03/11	1	70.40	0	0.00	70.60	1	5,733	0.02%
2022/03/10	0	0.00	1.2	70.38	70.60	-1.2	5,763	-0.02%
2022/03/03	1	69.50	1	69.50	69.80	0	5,652	0.00%
2022/02/17	0	0.00	2.2	68.73	68.60	-2.2	5,109	-0.04%
2022/02/16	2	67.00	0	0.00	67.90	2	5,011	0.04%
2022/02/08	1	68.60	3	67.57	68.80	-2	4,421	-0.05%
2022/02/07	0	0.00	1	64.60	64.60	-1	4,184	-0.02%
2022/01/18	1	64.00	0	0.00	63.50	1	4,043	0.02%
2022/01/17	0	0.00	1	64.00	63.80	-1	4,041	-0.02%
2022/01/06	0	0.00	1	64.20	63.50	-1	4,689	-0.02%
2021/12/23	0	0.00	5	62.50	62.50	-5	5,000	-0.10%
2021/12/22	0	0.00	5	62.10	61.50	-5	5,056	-0.10%
2021/12/20	5	61.10	0	0.00	61.00	5	5,132	0.10%
2021/12/14	0	0.00	1	62.00	61.80	-1	5,392	-0.02%
2021/12/10	0	0.00	1	62.70	62.70	-1	5,531	-0.02%
2021/12/07	1	61.80	0	0.00	61.40	1	5,523	0.02%
2021/12/06	0.1	61.80	0	0.00	62.10	0.1	5,513	0.00%
2021/12/02	0.2	60.70	0	0.00	60.50	0.2	5,514	0.00%
2021/11/22	0	0.00	2	61.20	61.30	-2	5,603	-0.04%
2021/11/18	2	61.65	0	0.00	61.70	2	5,651	0.04%
2021/11/15	0	0.00	1	62.00	61.80	-1	5,740	-0.02%
2021/11/11	2	61.10	0	0.00	61.30	2	5,832	0.03%
2021/11/10	1	61.30	0	0.00	61.20	1	5,871	0.02%
2021/11/03	1	61.70	0	0.00	61.80	1	6,007	0.02%
2021/11/02	3	61.10	1	60.90	61.00	2	6,042	0.03%
2021/11/01	3	61.20	0	0.00	61.50	3	6,031	0.05%
2021/10/29	4	61.30	0	0.00	61.30	4	6,098	0.07%
2021/10/28	1	61.50	0	0.00	61.30	1	6,123	0.02%
2021/10/27	0	0.00	1	60.80	62.00	-1	6,233	-0.02%
2021/10/25	4	60.58	0	0.00	60.50	4	6,647	0.06%
2021/10/20	0	0.00	1	60.50	60.40	-1	6,581	-0.02%
2021/10/19	9	62.08	3	62.20	62.10	6	6,426	0.09%
2021/10/18	0	0.00	4	65.20	64.80	-4	6,346	-0.06%
2021/10/15	4	64.70	0	0.00	64.90	4	6,402	0.06%
2021/10/13	0	0.00	10	64.70	64.20	-10	6,414	-0.16%
2021/10/12	10	63.70	0	0.00	63.20	10	6,344	0.16%
2021/10/08	5	64.04	5	64.50	64.00	0	6,381	0.00%
2021/10/06	0	0.00	8	62.74	63.00	-8	6,490	-0.12%
2021/10/05	3	62.30	2	62.90	62.30	1	6,472	0.02%
2021/09/30	4	62.73	0	0.00	62.50	4	6,488	0.06%
2021/09/29	0	0.00	6	65.03	64.40	-6	6,473	-0.09%
2021/09/28	1	63.20	1	64.50	64.50	0	6,552	0.00%
2021/09/24	0	0.00	1	64.20	64.00	-1	6,687	-0.01%
2021/09/23	1	63.80	2	63.75	63.80	-1	6,730	-0.01%
2021/09/22	0	0.00	7	61.69	61.80	-7	7,012	-0.10%
2021/09/15	1	61.70	0	0.00	61.50	1	7,126	0.01%
2021/09/14	0	0.00	3	61.10	61.10	-3	7,201	-0.04%
2021/09/13	9	60.51	6	60.63	60.60	3	7,262	0.04%
2021/09/08	3	59.90	0	0.00	59.60	3	7,532	0.04%
2021/09/07	3	60.50	0	0.00	60.60	3	7,486	0.04%
2021/09/03	0	0.00	1	60.80	60.90	-1	7,394	-0.01%
2021/09/02	0	0.00	3	60.50	60.60	-3	7,395	-0.04%
2021/08/31	4	60.75	0	0.00	61.20	4	7,361	0.05%
2021/08/30	0	0.00	2	60.20	61.00	-2	7,338	-0.03%
2021/08/27	1	59.70	0	0.00	59.70	1	7,302	0.01%
2021/08/24	0	0.00	14	58.76	58.40	-14	7,142	-0.20%
2021/08/20	3	57.80	1	57.10	57.50	2	7,207	0.03%
2021/08/19	1	57.00	0	0.00	56.90	1	7,265	0.01%
2021/08/16	1	58.50	0	0.00	58.60	1	7,082	0.01%
2021/08/13	0	0.00	2	61.80	61.30	-2	7,037	-0.03%
2021/08/12	2	61.35	0	0.00	61.20	2	7,000	0.03%
2021/08/10	1	61.90	2	62.15	62.60	-1	6,984	-0.01%
2021/08/06	0	0.00	1	62.60	62.50	-1	7,002	-0.01%
2021/08/05	1	62.80	0	0.00	62.90	1	7,051	0.01%
2021/08/02	0	0.00	5	63.70	63.90	-5	7,178	-0.07%
2021/07/30	1	64.20	6	63.77	64.10	-5	7,141	-0.07%
2021/07/29	0	0.00	1	59.50	59.80	-1	6,841	-0.01%
2021/07/21	0	0.00	1	58.30	58.50	-1	7,069	-0.01%
2021/07/15	1	58.20	0	0.00	58.40	1	7,052	0.01%
2021/07/09	1	57.30	0	0.00	57.50	1	6,898	0.01%
2021/07/01	1	56.60	0	0.00	56.60	1	6,649	0.02%
2021/06/30	1	57.40	0	0.00	57.60	1	6,553	0.02%
2021/06/29	4	57.90	0	0.00	57.40	4	6,509	0.06%
2021/06/28	1	63.80	17	64.10	63.70	-16	6,222	-0.26%
2021/06/25	2	64.40	1	65.10	64.10	1	6,148	0.02%
2021/06/24	1	64.20	3	64.70	64.70	-2	6,104	-0.03%
2021/06/22	2	63.90	0	0.00	63.60	2	5,838	0.03%
2021/06/21	11	64.21	0	0.00	64.50	11	5,742	0.19%
2021/06/18	1	65.70	0	0.00	64.90	1	5,662	0.02%
2021/06/17	2	65.90	0	0.00	66.30	2	5,523	0.04%
2021/05/28	0	0.00	42	65.02	65.70	-42	7,047	-0.60%
2021/05/26	1	63.10	0	0.00	63.20	1	7,288	0.01%
2021/05/25	1	63.30	0	0.00	63.00	1	7,395	0.01%
2021/05/21	1	63.00	0	0.00	63.10	1	7,600	0.01%
2021/05/11	0.2	63.10	0	0.00	63.00	0.2	8,078	0.00%
2021/05/07	0	0.00	11	65.19	67.40	-11	8,241	-0.13%
2021/05/05	0	0.00	10	66.10	65.80	-10	8,361	-0.12%
2021/05/04	0	0.00	5	66.50	66.30	-5	8,559	-0.06%
2021/05/03	0	0.00	8	67.04	67.10	-8	8,517	-0.09%
2021/04/28	0.4	64.10	0	0.00	64.50	0.4	8,294	0.00%
2021/04/27	0.4	64.40	2	64.50	64.40	-1.7	8,368	-0.02%
2021/04/23	0	0.00	1	64.00	64.10	-1	8,391	-0.01%
2021/04/22	0	0.00	0.1	63.70	63.50	-0.1	8,463	0.00%
2021/04/21	5	63.90	1	63.70	63.70	4	8,452	0.05%
2021/04/20	0	0.00	1	64.30	64.20	-1	8,499	-0.01%
2021/04/19	4	63.32	1	63.50	63.50	3	8,541	0.04%
2021/04/16	1	62.60	0	0.00	63.00	1	8,612	0.01%
2021/04/15	1	62.30	0	0.00	62.50	1	8,690	0.01%
2021/04/13	6	62.97	0	0.00	63.00	6	8,837	0.07%
2021/04/12	3	64.73	7	64.90	64.00	-4	8,901	-0.04%
2021/04/09	0	0.00	1	64.70	64.80	-1	9,032	-0.01%
2021/04/01	1	63.50	1	63.50	63.20	0	8,959	0.00%
2021/03/31	0	0.00	1	63.50	62.80	-1	8,883	-0.01%
2021/03/30	11	63.10	11	63.40	64.00	0	8,781	0.00%
2021/03/29	0	0.00	3	62.47	62.70	-3	8,740	-0.03%
2021/03/25	1	61.60	0	0.00	61.90	1	8,762	0.01%
2021/03/23	5	61.20	0	0.00	61.60	5	8,998	0.06%
2021/03/22	1	60.70	0	0.00	61.30	1	8,991	0.01%
2021/03/18	0	0.00	1	61.70	61.60	-1	8,868	-0.01%
2021/03/17	1	60.10	0	0.00	60.50	1	8,820	0.01%
2021/03/16	1	60.90	0	0.00	60.30	1	8,797	0.01%
2021/03/12	0	0.00	7.2	60.45	62.10	-7.2	8,654	-0.08%
2021/03/10	2	57.60	0	0.00	58.00	2	8,425	0.02%
2021/03/09	1	56.80	0	0.00	57.20	1	8,380	0.01%
2021/03/05	1	58.00	0	0.00	58.40	1	8,103	0.01%
2021/03/02	1	60.10	0	0.00	58.80	1	7,948	0.01%
2021/02/26	1	59.00	0	0.00	59.40	1	7,815	0.01%
2021/02/19	0	0.00	1	58.60	58.50	-1	7,273	-0.01%
2021/02/05	1	55.50	2	56.05	55.90	-1	7,068	-0.01%
2021/02/04	0	0.00	1	56.40	56.10	-1	7,039	-0.01%
2021/02/03	2	55.65	1	56.10	56.30	1	7,007	0.01%
2021/02/01	0	0.00	4	55.20	55.10	-4	6,783	-0.06%
2021/01/29	1	55.60	0	0.00	54.90	1	6,717	0.01%
2021/01/27	1	57.20	0	0.00	57.60	1	6,467	0.02%
2021/01/26	9	56.81	5	56.70	56.60	4	6,336	0.06%
2021/01/25	0	0.00	0.1	52.90	54.40	-0.1	6,166	0.00%
2021/01/19	0	0.00	1.1	53.10	53.10	-1.1	6,095	-0.02%
2021/01/18	0	0.00	1	52.80	53.40	-1	6,052	-0.02%
2021/01/13	0	0.00	1	54.00	53.60	-1	5,932	-0.02%
2021/01/11	5	53.10	6	53.38	53.80	-1	5,800	-0.02%
2021/01/08	0	0.00	5	52.00	52.60	-5	5,738	-0.09%
2021/01/07	0	0.00	8	52.20	52.20	-8	5,643	-0.14%
2021/01/06	0	0.00	4	51.90	51.50	-4	5,581	-0.07%
2021/01/05	3	51.50	0	0.00	51.60	3	5,375	0.06%
2020/12/31	1	50.00	0	0.00	49.80	1	5,173	0.02%
2020/12/30	0	0.00	1.1	49.94	50.00	-1.1	5,174	-0.02%
2020/12/28	0	0.00	4	49.85	49.90	-4	5,162	-0.08%
2020/12/25	0	0.00	1	49.35	49.30	-1	5,159	-0.02%
2020/12/22	0	0.00	1	49.20	48.75	-1	5,157	-0.02%
2020/12/21	1	48.20	0	0.00	49.05	1	5,179	0.02%
2020/12/18	1	48.55	0	0.00	48.00	1	5,132	0.02%
2020/12/17	16	48.73	0	0.00	48.50	16	4,936	0.32%
2020/12/15	8	48.55	0	0.00	48.20	8	4,923	0.16%
2020/12/14	0	0.00	1	48.95	48.50	-1	4,941	-0.02%
2020/12/11	20	49.15	2	49.15	48.90	18	4,987	0.36%
2020/12/07	0	0.00	1	49.00	49.10	-1	4,897	-0.02%
2020/12/04	0	0.00	1	49.35	49.40	-1	4,826	-0.02%
2020/12/03	20	49.35	0	0.00	49.20	20	4,805	0.42%
2020/12/02	2	49.08	2.2	49.13	49.35	-0.2	4,779	0.00%
2020/11/30	1	49.25	0	0.00	48.05	1	4,794	0.02%
2020/11/27	0	0.00	1	49.00	49.05	-1	4,647	-0.02%
2020/11/26	10	48.35	0	0.00	48.65	10	4,653	0.21%
2020/11/25	1	48.30	0	0.00	48.25	1	4,727	0.02%
2020/11/18	1	48.55	2	49.00	48.55	-1	4,609	-0.02%
2020/11/16	0	0.00	1	47.70	47.60	-1	4,603	-0.02%
2020/11/04	0	0.00	1	47.15	47.25	-1	4,729	-0.02%
2020/11/03	0	0.00	1	46.80	46.50	-1	4,732	-0.02%
2020/10/29	2	46.60	0	0.00	46.50	2	4,903	0.04%
2020/10/28	0	0.00	2	46.45	46.55	-2	5,203	-0.04%
2020/10/21	0	0.00	1	46.00	45.50	-1	6,149	-0.02%
2020/10/16	0	0.00	2	46.10	46.00	-2	6,269	-0.03%
2020/09/29	0	0.00	1	45.85	45.50	-1	7,142	-0.01%
2020/09/24	2	45.30	0	0.00	45.00	2	7,318	0.03%
2020/09/23	0	0.00	1	46.05	46.00	-1	7,317	-0.01%
2020/09/21	0	0.00	1	46.60	46.60	-1	7,457	-0.01%
2020/09/16	0	0.00	2	47.50	47.50	-2	8,393	-0.02%
2020/09/04	2	45.63	3.2	45.77	45.95	-1.2	9,726	-0.01%
2020/09/03	0	46.20	0	0.00	46.05	0	9,816	0.00%
2020/09/02	1	46.15	0	0.00	46.05	1	9,893	0.01%
2020/09/01	2	46.23	0	0.00	46.20	2	9,956	0.02%
2020/08/31	1	46.40	0	0.00	46.40	1	9,990	0.01%
2020/08/28	1	46.70	0	0.00	46.65	1	10,032	0.01%
2020/08/27	1	46.75	0	0.00	46.90	1	10,152	0.01%
2020/08/21	1	46.95	0	0.00	47.00	1	10,385	0.01%
2020/08/20	0	47.00	0	0.00	46.90	0	10,416	0.00%
2020/08/19	0	0.00	2	48.38	48.10	-2	10,435	-0.02%
2020/08/18	0	0.00	1	48.05	47.95	-1	10,385	-0.01%
2020/08/14	1	47.00	3	47.35	47.20	-2	10,414	-0.02%
2020/08/12	1	47.45	30	47.30	47.60	-29	10,470	-0.28%
2020/08/11	30	48.15	0	0.00	48.00	30	10,470	0.29%
2020/08/10	0	0.00	1	48.50	48.50	-1	10,523	-0.01%
2020/08/05	1	49.55	5	49.30	49.10	-4	10,579	-0.04%
2020/08/04	1	48.75	1	48.95	49.35	0	10,545	0.00%
2020/08/03	2	48.85	2	49.58	48.60	0	10,452	0.00%
2020/07/31	1	49.80	11	49.42	49.60	-10	10,222	-0.10%
2020/07/29	5	45.80	5	45.40	44.80	0	9,473	0.00%
2020/07/28	2	45.10	2	45.60	45.05	0	9,560	0.00%
2020/07/24	1	46.30	1	46.55	46.50	0	9,665	0.00%
2020/07/22	2	46.70	0	0.00	46.70	2	9,665	0.02%
2020/07/20	2.2	46.59	0	0.00	47.00	2.2	9,628	0.02%
2020/07/14	1	47.10	0	0.00	46.95	1	9,476	0.01%
2020/07/13	2	46.55	0	0.00	47.10	2	9,445	0.02%
2020/07/10	2	46.78	2	47.10	46.70	0	9,418	0.00%
2020/07/08	0	0.00	5	47.10	47.15	-5	9,233	-0.05%
2020/07/07	2	46.88	0	0.00	47.05	2	9,124	0.02%
2020/07/06	5	46.97	0	0.00	47.05	5	9,052	0.06%
2020/07/02	1	46.90	0	0.00	47.15	1	9,062	0.01%
2020/07/01	1	46.85	0	0.00	46.75	1	9,093	0.01%
2020/06/30	2	46.70	0	0.00	46.30	2	9,056	0.02%
2020/06/24	2	47.55	0	0.00	47.30	2	8,911	0.02%
2020/06/23	7	48.08	0	0.00	47.40	7	8,773	0.08%
2020/06/17	0	0.00	5	51.30	51.30	-5	7,599	-0.07%
2020/06/15	2	51.30	0	0.00	51.30	2	7,769	0.03%
2020/06/12	7	50.65	2	49.85	50.80	5	7,842	0.06%
2020/06/11	1	50.80	1	51.30	50.70	0	7,891	0.00%
2020/06/09	1	50.50	0	0.00	50.60	1	7,922	0.01%
2020/06/08	0	0.00	1	51.00	50.80	-1	8,045	-0.01%
2020/06/05	0	0.00	1	50.20	50.40	-1	8,035	-0.01%
2020/06/04	1	49.65	0	0.00	49.85	1	8,097	0.01%
2020/05/29	0	0.00	1	48.55	48.10	-1	8,246	-0.01%
2020/05/28	0	0.00	6	48.69	48.20	-6	8,270	-0.07%
2020/05/27	0	0.00	2	48.53	48.65	-2	8,475	-0.02%
2020/05/25	1	46.25	1	46.90	47.25	0	8,538	0.00%
2020/05/22	1	46.60	0	0.00	46.75	1	8,600	0.01%
2020/05/21	0	0.00	1	47.20	47.35	-1	8,654	-0.01%
2020/05/20	1	46.95	0	0.00	46.80	1	8,706	0.01%
2020/05/12	0	0.00	1	47.15	46.90	-1	8,342	-0.01%
2020/05/11	1	47.05	0	0.00	46.95	1	8,288	0.01%
2020/05/07	1	46.65	0	0.00	46.45	1	8,124	0.01%
2020/05/06	1	46.25	1	46.80	46.55	0	8,039	0.00%
2020/04/30	5	46.65	1	46.40	46.50	4	7,841	0.05%
2020/04/29	0	0.00	8	45.65	45.40	-8	7,718	-0.10%
2020/04/28	0	0.00	1	44.70	45.05	-1	7,755	-0.01%
2020/04/23	8	43.65	0	0.00	44.00	8	7,797	0.10%
2020/04/22	0	0.00	1	42.80	43.50	-1	7,731	-0.01%
2020/04/10	1	42.25	1	42.30	42.50	0	7,197	0.00%
2020/04/08	1	42.15	0	0.00	42.15	1	7,196	0.01%
2020/04/01	1	41.35	1	41.30	41.35	0	6,917	0.00%
2020/03/30	1	40.90	0	0.00	41.00	1	6,708	0.01%
2020/03/25	1	40.85	0	0.00	40.50	1	6,604	0.02%
2020/03/24	0	0.00	2	40.25	39.35	-2	6,524	-0.03%
2020/03/23	3	39.17	0	0.00	38.55	3	6,496	0.05%
2020/03/20	1	39.70	3	40.08	40.65	-2	6,462	-0.03%
2020/03/19	8	37.98	15	38.40	37.80	-7	6,314	-0.11%
2020/03/18	1	39.10	0	0.00	39.10	1	6,121	0.02%
2020/03/17	1	39.40	3	39.90	39.40	-2	6,012	-0.03%
2020/03/13	1	39.75	0	0.00	41.30	1	5,725	0.02%
2020/03/12	4	42.80	0	0.00	42.00	4	5,480	0.07%
2020/03/10	0	0.00	3	44.00	44.00	-3	5,216	-0.06%
2020/03/05	1	44.85	0	0.00	44.85	1	4,966	0.02%
2020/03/04	0	0.00	1	45.00	45.10	-1	4,875	-0.02%
2020/03/03	0	0.00	1	44.25	43.95	-1	4,719	-0.02%
2020/03/02	3	42.72	1	43.05	42.85	2	4,574	0.04%
2020/02/27	0	0.00	2	44.10	43.85	-2	4,715	-0.04%
2020/02/24	2	44.18	0	0.00	44.00	2	4,496	0.04%
2020/02/21	3	45.97	0	0.00	45.60	3	4,422	0.07%
2020/02/20	2	46.65	0	0.00	46.60	2	4,361	0.05%
2020/02/12	0	0.00	0	47.10	47.10	0	4,532	0.00%
2020/02/05	1	47.15	0	0.00	47.00	1	4,856	0.02%
2020/02/03	2	47.00	7	47.01	47.00	-5	4,925	-0.10%
2020/01/31	0	0.00	1	48.10	47.20	-1	4,919	-0.02%
2020/01/30	4	47.01	2	48.50	45.65	2	4,862	0.04%
2020/01/06	1	49.10	0.1	49.00	49.05	1	6,158	0.02%
2019/12/23	2	49.60	0	0.00	49.75	2	6,920	0.03%
2019/12/20	0	0.00	3	50.97	49.65	-3	7,003	-0.04%
2019/12/18	0	0.00	1	50.80	51.10	-1	6,984	-0.01%
2019/12/12	0	0.00	1	50.20	49.70	-1	7,039	-0.01%
2019/12/11	0	0.00	1	49.90	49.90	-1	7,034	-0.01%
2019/12/10	0	0.00	0.8	49.15	49.15	-0.8	7,045	-0.01%
2019/12/06	1	49.20	0	0.00	49.10	1	7,085	0.01%
2019/12/05	0	0.00	1	49.50	49.50	-1	7,090	-0.01%
2019/12/03	0	0.00	1	48.75	48.50	-1	7,139	-0.01%
2019/12/02	1	48.20	0	0.00	48.30	1	7,129	0.01%
2019/11/29	1	48.45	0	0.00	48.40	1	7,151	0.01%
2019/11/28	2	49.30	0	0.00	49.10	2	7,169	0.03%
2019/11/26	2	49.83	0	0.00	49.75	2	7,305	0.03%
2019/11/22	0	0.00	5	50.60	50.90	-5	7,013	-0.07%
2019/11/19	5	50.10	0	0.00	50.40	5	7,015	0.07%
2019/11/18	2	50.30	0	0.00	50.60	2	7,096	0.03%
2019/11/15	0	0.00	1	49.75	49.95	-1	7,244	-0.01%
2019/11/14	2	49.43	0	0.00	49.45	2	7,295	0.03%
2019/11/08	1	50.50	0	0.00	50.40	1	7,597	0.01%
2019/11/06	0	0.00	1	51.30	50.80	-1	7,782	-0.01%
2019/11/05	0	0.00	2	50.80	51.50	-2	7,928	-0.03%
2019/11/04	1	50.70	1	50.80	50.70	0	7,945	0.00%
2019/11/01	1	49.60	0	0.00	49.95	1	7,976	0.01%
2019/10/31	0	0.00	1	49.35	50.20	-1	8,248	-0.01%
2019/10/29	0	0.00	2	49.70	49.90	-2	8,695	-0.02%
2019/10/28	2	48.80	1	49.00	49.55	1	8,690	0.01%
2019/10/25	1	49.25	1.1	49.77	49.50	-0.1	8,652	0.00%
2019/10/24	1	49.45	1	50.50	50.10	0	8,605	0.00%
2019/10/23	3	49.72	1	50.00	49.20	2	8,508	0.02%
2019/10/22	1	48.90	4	49.43	51.50	-3	8,344	-0.04%
2019/10/21	1	48.35	0	0.00	48.00	1	7,972	0.01%
2019/10/18	3	48.20	3	48.75	48.05	0	8,163	0.00%
2019/10/17	1	48.45	1	48.75	48.55	0	8,089	0.00%
2019/10/14	1	49.15	0	0.00	49.00	1	8,032	0.01%
2019/10/09	1	48.40	0	0.00	48.30	1	7,978	0.01%
2019/10/07	1	48.60	1	48.95	48.70	0	7,876	0.00%
2019/10/04	1	48.35	0	0.00	48.90	1	7,876	0.01%
2019/10/03	0	0.00	1	48.95	49.20	-1	7,817	-0.01%
2019/09/27	0	0.00	1	50.20	49.30	-1	7,555	-0.01%
2019/09/25	0	0.00	1	49.45	49.80	-1	7,362	-0.01%
2019/09/17	1	47.90	0	0.00	48.15	1	7,066	0.01%
2019/09/16	1	48.50	0	0.00	48.15	1	7,141	0.01%
2019/08/30	0	0.00	6	49.40	50.00	-6	6,881	-0.09%
2019/08/27	0	0.00	10	48.95	48.40	-10	6,762	-0.15%
2019/08/23	0	0.00	1	48.50	48.20	-1	6,689	-0.01%
2019/08/22	0	0.00	2	48.15	48.55	-2	6,697	-0.03%
2019/08/20	0	0.00	2	48.70	49.00	-2	6,719	-0.03%
2019/08/15	0	0.00	1	46.80	46.65	-1	6,267	-0.02%
2019/08/02	2	46.90	0	0.00	47.00	2	5,354	0.04%
2019/07/30	10	43.58	0	0.00	43.60	10	4,608	0.22%
2019/07/17	1	46.80	0	0.00	47.10	1	4,291	0.02%
2019/07/02	0	0.00	6	46.00	45.90	-6	4,251	-0.14%
2019/06/19	0	45.45	0	0.00	45.70	0	4,437	0.00%
2019/06/06	0	0.00	1	45.44	45.45	-1	4,695	-0.02%
2019/05/31	0	0.00	1	45.10	45.10	-1	4,723	-0.02%
2019/05/16	1	43.05	1	43.50	43.05	0	5,314	0.00%
2019/05/15	0	0.00	2	43.50	43.50	-2	5,388	-0.04%
2019/05/14	2	42.45	2	42.85	42.80	0	5,453	0.00%
2019/05/09	2	43.05	0	0.00	43.40	2	5,755	0.03%
2019/05/02	0	0.00	3	43.45	43.40	-3	6,055	-0.05%
2019/04/30	1	43.45	1	43.70	43.55	0	6,144	0.00%
2019/04/29	6	44.35	3	44.75	44.45	3	6,074	0.05%
2019/04/25	0	0.00	1	45.10	45.10	-1	6,195	-0.02%
2019/04/12	0	0.00	6	43.90	43.95	-6	7,004	-0.09%
2019/04/10	0	0.00	2	45.10	45.25	-2	7,060	-0.03%
2019/04/09	0	0.00	1	45.15	45.15	-1	7,082	-0.01%
2019/04/08	0	0.00	6	45.13	45.35	-6	7,083	-0.08%
2019/03/29	0	0.00	3	44.45	44.85	-3	6,982	-0.04%
2019/03/28	0	0.00	1	44.35	44.05	-1	6,945	-0.01%
2019/03/15	0	0.00	1	43.80	44.10	-1	7,313	-0.01%
2019/03/13	3	43.45	0	0.00	43.75	3	7,266	0.04%
2019/03/12	0	0.00	3	43.90	43.60	-3	7,293	-0.04%
2019/03/05	1	43.30	0	0.00	43.10	1	8,033	0.01%
2019/03/04	1	43.40	1	42.90	43.10	0	8,087	0.00%
2019/02/27	10	44.55	1	44.40	44.55	9	7,947	0.11%
2019/02/26	0	0.00	4	47.36	47.20	-4	7,749	-0.05%
2019/02/25	10	46.40	0	0.00	46.40	10	7,680	0.13%
2019/02/21	2	45.50	0	0.00	45.50	2	7,706	0.03%
2019/02/18	1	45.95	0	0.00	46.15	1	7,802	0.01%
2019/02/15	0	0.00	0	45.45	45.60	0	7,837	0.00%
2019/02/11	0	0.00	1	46.55	46.65	-1	7,868	-0.01%
2019/01/29	0	0.00	1	44.85	44.85	-1	7,693	-0.01%
2019/01/23	0	0.00	1	44.10	44.10	-1	7,699	-0.01%
2019/01/11	0	0.00	2	42.55	42.95	-2	7,295	-0.03%
2019/01/09	0	0.00	3	42.50	43.30	-3	7,077	-0.04%
2019/01/08	2	41.80	0	0.00	41.60	2	6,880	0.03%
2018/12/24	0	0.00	1	40.45	40.40	-1	6,848	-0.01%
2018/12/20	0	0.00	1	41.15	41.20	-1	6,826	-0.01%
2018/12/14	0	0.00	0	40.20	40.45	0	6,646	0.00%
2018/12/11	0	0.00	1	40.60	40.50	-1	6,529	-0.02%
2018/12/07	1	40.75	0	0.00	40.55	1	6,647	0.02%
2018/11/08	0	0.00	5	38.95	38.80	-5	4,838	-0.10%
2018/11/07	0	0.00	4	38.29	38.55	-4	4,828	-0.08%
2018/11/05	5	37.95	0	0.00	37.80	5	4,786	0.10%
2018/11/01	0	0.00	1	36.65	37.00	-1	4,812	-0.02%
2018/10/29	0	0.00	2	34.95	35.15	-2	4,587	-0.04%
2018/10/26	1	35.20	0	0.00	35.40	1	4,620	0.02%
2018/10/22	0	0.00	7	34.60	34.70	-7	4,757	-0.15%
2018/10/17	1	34.20	0	0.00	34.15	1	4,840	0.02%
2018/10/15	2	33.70	0	0.00	33.65	2	4,934	0.04%
2018/10/11	6	34.35	0	0.00	33.05	6	4,978	0.12%
2018/10/08	1	36.10	0	0.00	36.00	1	5,030	0.02%
2018/10/05	1	36.50	0	0.00	36.50	1	5,088	0.02%
2018/10/04	1	36.90	0	0.00	36.80	1	5,058	0.02%
2018/09/27	0	0.00	4.2	37.92	38.40	-4.2	5,130	-0.08%
2018/09/21	0	0.00	4	38.30	38.10	-4	5,172	-0.08%
2018/09/17	0	0.00	1	37.50	37.65	-1	5,260	-0.02%
2018/09/14	1	36.90	0	0.00	37.35	1	5,325	0.02%
2018/09/12	0	0.00	0	35.80	35.60	0	5,214	0.00%
2018/08/17	2	35.30	0	0.00	35.25	2	5,988	0.03%
2018/08/16	10.1	35.16	0	0.00	35.35	10.1	5,966	0.17%
2018/08/15	1	35.70	1	35.85	35.70	0	5,961	0.00%
2018/08/08	2	39.95	0	0.00	40.10	2	5,673	0.04%
2018/07/23	0.1	38.55	0	0.00	38.55	0.1	5,437	0.00%
2018/07/17	0	0.00	5	38.35	38.15	-5	5,279	-0.09%
2018/07/16	5	37.85	6	38.28	37.70	-1	5,155	-0.02%
2018/07/10	0	0.00	5	36.85	36.80	-5	5,024	-0.10%
2018/06/25	1	37.55	0	0.00	37.45	1	4,848	0.02%
2018/06/22	1	37.70	1	37.95	37.95	0	4,763	0.00%
2018/06/21	6	38.05	0	0.00	38.00	6	4,686	0.13%
2018/06/19	4	38.05	0	0.00	38.15	4	4,700	0.09%
2018/05/31	0	0.00	1	38.75	39.10	-1	5,174	-0.02%
2018/05/30	1	38.65	0	0.00	38.50	1	5,092	0.02%
2018/05/29	0	0.00	1	39.20	39.00	-1	5,195	-0.02%
2018/05/25	0	0.00	10	38.85	38.85	-10	5,863	-0.17%
2018/05/22	0	0.00	1	38.60	38.45	-1	6,619	-0.02%
2018/05/21	0	0.00	4	38.64	38.55	-4	6,735	-0.06%
2018/05/18	3	38.15	0	0.00	38.15	3	6,780	0.04%
2018/05/16	0	0.00	7	38.67	38.45	-7	6,862	-0.10%
2018/04/10	0	0.00	1	40.30	40.50	-1	7,210	-0.01%
2018/04/09	1	40.40	1	40.60	40.40	0	7,204	0.00%
2018/03/31	1	41.35	0	0.00	41.40	1	7,119	0.01%
2018/03/23	4	40.19	3	40.45	40.50	1	7,119	0.01%
2018/03/21	6	41.18	1.2	41.16	41.10	4.8	7,231	0.07%
2018/03/16	1	41.60	1	41.85	41.75	0	7,679	0.00%
2018/03/15	0	0.00	10	41.99	42.35	-10	7,535	-0.13%
2018/03/14	11	41.10	0	0.00	40.75	11	7,453	0.15%
2018/03/13	1	41.45	1	41.70	41.75	0	7,307	0.00%
2018/03/12	5	41.97	0	0.00	42.00	5	7,268	0.07%
2018/03/07	1	42.95	0	0.00	42.60	1	7,236	0.01%
2018/03/05	3	43.12	0	0.00	43.00	3	7,768	0.04%
2018/03/01	1	42.65	0	0.00	42.70	1	7,735	0.01%
2018/02/26	0.6	42.80	0	0.00	43.00	0.6	7,153	0.01%
2018/02/23	0	0.00	1.2	42.46	42.70	-1.2	6,778	-0.02%
2018/02/21	1	38.75	0	0.00	39.60	1	6,570	0.02%
2018/02/12	0.1	37.70	0	0.00	37.45	0.1	6,535	0.00%
2018/02/07	2	39.50	0	0.00	39.60	2	6,701	0.03%
2018/02/06	1	39.30	0	0.00	39.30	1	6,835	0.01%
2018/01/31	1	42.10	0	0.00	42.80	1	7,129	0.01%
2018/01/30	0	0.00	1	43.00	42.50	-1	7,186	-0.01%
2018/01/26	1	42.55	0	0.00	42.90	1	7,407	0.01%
2018/01/24	1	41.90	0	0.00	41.90	1	7,627	0.01%
2018/01/23	0	0.00	1	41.55	41.60	-1	7,740	-0.01%
2018/01/16	1	40.15	0	0.00	40.35	1	7,860	0.01%
2018/01/10	0	0.00	1	39.70	39.90	-1	8,251	-0.01%
2018/01/05	0	0.00	1	39.90	39.90	-1	8,413	-0.01%
2018/01/04	0	0.00	2	39.70	39.75	-2	8,470	-0.02%