光寶科 (2301)-第一金-光復券商分點個股進出

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
101.0
漲跌
▼0.5
漲幅
-0.49%
成交量
11,288張
產業
上市電腦週邊類股
1405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－第一金-光復券商分點個股進出

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

第一金-光復券商分點個股進出
第一金-光復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
2024/05/08	4	101.63	7	101.57	101.50	-3	22,247	-0.01%
2024/05/07	7	98.21	3	99.13	99.10	4	22,158	0.02%
2024/05/06	5	99.84	2	99.40	99.40	3	22,068	0.01%
2024/05/03	12	100.92	1.1	102.45	99.70	10.9	22,099	0.05%
2024/05/02	7.3	98.24	4	98.78	99.10	3.3	22,026	0.02%
2024/04/30	2.1	100.05	1	102.00	100.00	1.1	21,895	0.01%
2024/04/29	0	0.00	1	102.00	101.00	-1	22,022	0.00%
2024/04/26	2	100.00	11	100.95	101.00	-9	22,496	-0.04%
2024/04/25	2.1	99.64	10	99.35	99.40	-7.9	22,557	-0.04%
2024/04/24	12	97.23	14	97.91	98.40	-2	22,441	-0.01%
2024/04/23	7	95.43	1	95.30	94.60	6	22,495	0.03%
2024/04/22	0	0.00	3	97.30	96.80	-3	22,353	-0.01%
2024/04/19	15.4	96.03	0	0.00	96.10	15.4	22,327	0.07%
2024/04/18	2.4	98.58	6.1	99.07	99.00	-3.7	22,146	-0.02%
2024/04/17	5.3	95.81	2	95.95	96.30	3.3	22,060	0.01%
2024/04/16	23.2	97.79	0.3	97.70	95.30	22.9	22,143	0.10%
2024/04/15	10.6	101.33	2	101.75	102.00	8.6	21,669	0.04%
2024/04/12	2	103.50	1	103.00	103.00	1	21,513	0.00%
2024/04/11	7	103.36	15.1	103.50	104.00	-8.1	21,493	-0.04%
2024/04/10	20	104.18	1.5	104.50	103.50	18.5	21,433	0.09%
2024/04/09	9	104.11	4	104.00	104.00	5	21,390	0.02%
2024/04/08	15	105.17	6.2	105.02	105.00	8.8	21,360	0.04%
2024/04/03	3.3	104.70	20	103.00	104.00	-16.7	21,284	-0.08%
2024/04/02	13.2	103.56	3	104.17	104.00	10.2	21,089	0.05%
2024/04/01	19.8	100.81	1.5	100.50	100.00	18.3	20,575	0.09%
2024/03/29	51.1	101.27	1	101.50	101.00	50	20,404	0.25%
2024/03/28	34.3	108.62	2	107.51	106.00	32.2	19,494	0.17%
2024/03/27	27.9	113.74	0	0.00	112.50	27.9	19,028	0.15%
2024/03/26	3	118.50	14	117.50	120.50	-11	18,645	-0.06%
2024/03/25	1.5	118.33	0	0.00	119.00	1.5	18,501	0.01%
2024/03/22	7.1	120.43	9	120.22	121.50	-1.9	18,373	-0.01%
2024/03/21	7	123.71	2.1	125.19	123.50	4.9	17,776	0.03%
2024/03/20	4	121.25	13.6	120.19	123.00	-9.6	17,149	-0.06%
2024/03/19	1	114.50	6.5	116.11	116.00	-5.5	16,220	-0.03%
2024/03/18	7	111.00	1	111.00	112.00	6	16,014	0.04%
2024/03/15	19	112.34	4	113.13	112.00	15	15,877	0.09%
2024/03/14	8	112.25	1	112.50	112.00	7	15,754	0.04%
2024/03/13	5.2	115.08	4	115.25	114.50	1.2	15,658	0.01%
2024/03/12	5.8	114.39	2	115.25	115.00	3.8	15,421	0.02%
2024/03/11	1	114.50	1	113.00	113.50	0	15,300	0.00%
2024/03/08	5	114.00	25	113.32	114.00	-20	15,216	-0.13%
2024/03/07	0.3	111.90	0	0.00	111.00	0.3	14,955	0.00%
2024/03/06	0.1	114.00	0	0.00	113.50	0.1	14,923	0.00%
2024/03/05	0.1	115.00	0	0.00	114.00	0.1	15,414	0.00%
2024/03/04	4	114.00	1	114.50	114.00	3	15,340	0.02%
2024/03/01	0.3	111.50	7	112.21	112.50	-6.7	15,103	-0.04%
2024/02/29	1.1	109.55	7	109.86	109.50	-5.9	14,922	-0.04%
2024/02/27	12	107.79	4	108.63	107.50	8	14,665	0.05%
2024/02/26	1	107.00	0	0.00	107.00	1	14,218	0.01%
2024/02/23	0	0.00	4	110.13	108.50	-4	14,389	-0.03%
2024/02/22	0	0.00	6	108.50	108.50	-6	14,475	-0.04%
2024/02/21	8	107.13	2	107.25	106.00	6	14,507	0.04%
2024/02/19	0	0.00	2	110.00	109.00	-2	14,504	-0.01%
2024/02/16	3.1	110.01	1	112.00	110.00	2.1	14,698	0.01%
2024/02/15	3.2	108.50	0	0.00	108.50	3.2	14,602	0.02%
2024/02/05	1.1	112.09	4	113.13	113.00	-2.9	14,449	-0.02%
2024/02/02	1	111.00	7	111.07	111.50	-6	14,410	-0.04%
2024/02/01	0	0.00	0.5	109.50	109.00	-0.5	14,677	0.00%
2024/01/30	1	109.50	1	108.50	108.50	0	14,951	0.00%
2024/01/29	0	0.00	10.7	109.47	109.50	-10.7	14,980	-0.07%
2024/01/26	10	110.00	0.5	108.50	107.50	9.5	15,097	0.06%
2024/01/25	6	110.75	1	111.50	111.00	5	15,316	0.03%
2024/01/24	1.2	112.04	0	0.00	112.00	1.2	15,583	0.01%
2024/01/23	1	113.50	3	114.17	113.50	-2	16,223	-0.01%
2024/01/22	2.1	114.77	7	114.71	114.50	-4.9	16,246	-0.03%
2024/01/19	2	108.01	2	109.50	110.00	0	15,779	0.00%
2024/01/18	5	106.60	1	107.50	106.50	4	15,715	0.03%
2024/01/17	0	0.00	3	107.83	107.50	-3	15,890	-0.02%
2024/01/12	1.1	107.50	0	0.00	107.00	1.1	16,406	0.01%
2024/01/11	3.1	106.71	0	0.00	108.50	3.1	16,484	0.02%
2024/01/10	12.3	109.05	7	106.14	107.00	5.3	16,822	0.03%
2024/01/08	0.1	115.00	0	0.00	114.50	0.1	17,122	0.00%
2024/01/03	4	113.50	3	113.17	112.50	1	18,163	0.01%
2024/01/02	2	114.50	0	0.00	115.00	2	18,268	0.01%
2023/12/29	2.1	117.53	0	0.00	117.00	2.1	18,342	0.01%
2023/12/28	6	118.25	2	119.00	118.00	4	18,469	0.02%
2023/12/27	0.3	117.50	2.2	117.91	117.00	-2	18,597	-0.01%
2023/12/25	0.1	116.50	2.1	116.98	116.50	-2	19,286	-0.01%
2023/12/22	0	115.00	6	115.67	115.50	-6	19,348	-0.03%
2023/12/20	0	0.00	5	114.80	114.00	-5	19,235	-0.03%
2023/12/19	3	112.83	6	113.00	112.50	-3	19,210	-0.02%
2023/12/15	0.1	113.50	2	116.00	112.00	-1.9	19,464	-0.01%
2023/12/14	6.3	114.60	8.4	115.04	114.50	-2.1	19,506	-0.01%
2023/12/13	0.7	112.65	4.3	113.30	113.00	-3.6	19,776	-0.02%
2023/12/12	0	0.00	0	111.00	110.00	0	20,374	0.00%
2023/12/11	1	111.50	0	0.00	110.50	1	20,717	0.00%
2023/12/08	0.4	113.00	7	113.07	113.00	-6.6	20,897	-0.03%
2023/12/07	2	110.00	1	112.00	110.00	1	21,144	0.00%
2023/12/06	1	112.00	6	111.83	111.50	-5	21,603	-0.02%
2023/12/05	4	110.13	2	110.50	110.50	2	21,792	0.01%
2023/12/04	0.1	110.00	4	110.38	110.50	-3.9	21,848	-0.02%
2023/12/01	2	107.75	4	108.00	108.00	-2	21,927	-0.01%
2023/11/30	0.1	108.50	0	0.00	110.00	0.1	22,204	0.00%
2023/11/29	23	109.54	3	109.83	109.00	20	21,907	0.09%
2023/11/27	0	0.00	0.4	106.75	107.00	-0.4	22,734	0.00%
2023/11/24	0	0.00	2	106.75	107.50	-2	23,074	-0.01%
2023/11/23	0	107.50	0	0.00	106.50	0	23,281	0.00%
2023/11/22	4.1	107.87	5	107.50	107.00	-0.9	23,623	0.00%
2023/11/21	5	111.00	4.6	112.15	112.00	0.4	23,791	0.00%
2023/11/20	3	108.50	0	0.00	109.00	3	24,621	0.01%
2023/11/14	1	111.50	0	0.00	113.00	1	26,650	0.00%
2023/11/09	0.6	111.75	3	111.50	112.00	-2.4	28,276	-0.01%
2023/11/08	10	113.85	1.5	114.17	113.50	8.5	28,308	0.03%
2023/11/07	1	110.00	1	111.00	110.50	0	28,422	0.00%
2023/11/03	0	0.00	3.9	110.61	109.00	-3.9	29,733	-0.01%
2023/11/02	4	109.38	9	109.72	108.50	-5	30,927	-0.02%
2023/11/01	0	0.00	11	101.82	103.50	-11	32,530	-0.03%
2023/10/31	15	103.60	3	103.33	100.00	12	33,831	0.04%
2023/10/27	0.4	108.50	1.5	108.67	108.50	-1.1	36,368	0.00%
2023/10/26	1	108.00	1	106.00	107.00	0	39,862	0.00%
2023/10/25	0	0.00	3	109.34	109.00	-3	41,518	-0.01%
2023/10/24	5	108.60	0	0.00	109.00	5	42,275	0.01%
2023/10/23	0.5	107.50	0	108.00	106.00	0.5	43,207	0.00%
2023/10/20	2	104.01	2.5	106.01	108.00	-0.5	44,789	0.00%
2023/10/19	3	106.50	5	106.90	107.00	-2	46,031	0.00%
2023/10/18	3.2	105.69	6.6	106.19	106.00	-3.4	47,121	-0.01%
2023/10/17	8	109.69	3	109.83	109.50	5	47,248	0.01%
2023/10/16	1	113.50	7	113.21	113.00	-6	47,611	-0.01%
2023/10/13	19	117.74	9	114.83	115.50	10	49,033	0.02%
2023/10/12	4	121.63	7	122.79	122.50	-3	50,019	-0.01%
2023/10/11	2	122.75	5.5	121.28	119.50	-3.5	51,825	-0.01%
2023/10/06	2	119.50	1	119.50	119.50	1	53,145	0.00%
2023/10/05	0	0.00	2	122.00	121.50	-2	54,397	0.00%
2023/10/04	0	120.50	1	120.00	121.00	-1	55,204	0.00%
2023/10/03	2	123.75	2	124.00	123.00	0	55,426	0.00%
2023/10/02	6	124.75	6.1	124.92	125.50	-0.1	55,661	0.00%
2023/09/28	5	121.80	2	120.04	121.50	3	55,678	0.01%
2023/09/27	6	118.83	6	119.50	120.00	0	55,761	0.00%
2023/09/26	1	121.49	1	120.00	120.00	0	56,557	0.00%
2023/09/25	0	120.00	1	120.50	120.00	-1	57,134	0.00%
2023/09/22	1	117.51	1	118.00	120.00	0	57,243	0.00%
2023/09/21	3	118.66	8	118.44	119.00	-5	57,167	-0.01%
2023/09/20	10	121.60	6	121.08	120.00	4	57,135	0.01%
2023/09/19	4	120.75	29	120.76	120.00	-25	57,017	-0.04%
2023/09/18	7	120.64	18	121.22	121.00	-11	57,037	-0.02%
2023/09/15	7	128.00	6	126.83	126.00	1	56,867	0.00%
2023/09/13	2	123.25	1	124.00	124.00	1	56,683	0.00%
2023/09/12	13	125.92	2	125.25	125.00	11	57,375	0.02%
2023/09/11	20	127.78	4	127.50	127.50	16	57,497	0.03%
2023/09/08	2	134.50	0.3	135.00	134.50	1.7	57,338	0.00%
2023/09/07	2	134.50	3	135.00	134.00	-1	57,293	0.00%
2023/09/06	2	135.75	4	135.25	134.50	-2	57,478	0.00%
2023/09/05	5	131.50	5.8	132.74	134.00	-0.8	57,483	0.00%
2023/09/04	22.5	133.82	13	134.00	134.00	9.5	57,142	0.02%
2023/09/01	13.2	134.70	5	136.50	134.50	8.2	57,005	0.01%
2023/08/31	28	136.05	19	137.13	137.00	9	56,688	0.02%
2023/08/30	22.2	140.07	3	140.67	138.50	19.2	56,369	0.03%
2023/08/29	9	141.39	6	141.34	141.50	3	56,148	0.01%
2023/08/28	28	139.36	13	139.84	138.50	15	55,969	0.03%
2023/08/25	15	145.70	11	146.86	145.00	4	56,009	0.01%
2023/08/24	27	151.56	35.2	152.91	151.50	-8.2	55,662	-0.01%
2023/08/23	19	146.82	16	148.47	148.50	3	54,756	0.01%
2023/08/22	6.2	150.48	20	151.57	149.00	-13.8	54,411	-0.03%
2023/08/21	13	144.54	7	142.57	144.00	6	53,448	0.01%
2023/08/18	26.2	146.00	27.7	147.72	146.00	-1.5	52,991	0.00%
2023/08/17	5	146.90	3	148.98	150.00	2	52,290	0.00%
2023/08/16	2	144.25	9	144.00	147.00	-7	51,639	-0.01%
2023/08/15	4	143.63	13	143.50	143.50	-9	51,032	-0.02%
2023/08/14	1	136.00	0	0.00	136.50	1	50,387	0.00%
2023/08/11	17	139.23	5	138.10	137.00	12	50,063	0.02%
2023/08/10	7	136.64	8	136.00	139.00	-1	49,689	0.00%
2023/08/09	8	141.44	9.1	139.83	141.00	-1.1	48,829	0.00%
2023/08/08	37	143.24	37	141.78	143.00	0	48,117	0.00%
2023/08/07	38	143.30	30	145.49	148.00	8	46,702	0.02%
2023/08/04	56.1	140.86	57.2	141.65	140.00	-1.1	44,740	0.00%
2023/08/02	32.4	143.76	7	145.93	139.00	25.4	43,029	0.06%
2023/08/01	22.1	150.59	18	152.47	154.00	4.1	41,371	0.01%
2023/07/31	40.6	163.11	16	161.94	150.50	24.5	39,612	0.06%
2023/07/28	6	144.17	22.1	152.72	159.50	-16.1	36,026	-0.04%
2023/07/27	11	149.50	8	145.06	145.00	3	34,268	0.01%
2023/07/26	28	146.34	29	146.67	146.50	-1	33,322	0.00%
2023/07/25	13	144.77	12	143.38	142.00	1	32,102	0.00%
2023/07/24	24.1	147.27	25	149.32	149.00	-1	30,314	0.00%
2023/07/21	23	143.13	24	143.90	146.00	-1	28,767	0.00%
2023/07/20	18	139.53	18	137.69	139.00	0	27,572	0.00%
2023/07/19	26	139.13	18	139.78	136.50	8	27,010	0.03%
2023/07/18	38	141.82	32	142.80	139.50	6	26,162	0.02%
2023/07/17	62	147.68	55	148.03	145.50	7	24,515	0.03%
2023/07/14	44	138.51	37	139.81	144.00	7	23,051	0.03%
2023/07/13	45	131.74	41	136.70	134.00	4	21,163	0.02%
2023/07/12	9	123.50	23	125.91	126.50	-14	19,458	-0.07%
2023/07/11	9	121.05	2.2	122.23	120.00	6.8	18,087	0.04%
2023/07/10	5	114.00	4	112.50	112.00	1	17,143	0.01%
2023/07/07	7.1	112.64	2	113.50	111.00	5.1	16,763	0.03%
2023/07/06	0	0.00	7.2	115.63	114.50	-7.2	16,320	-0.04%
2023/07/05	3.1	117.46	6	115.50	115.00	-2.9	15,799	-0.02%
2023/07/04	6	117.08	3.2	117.56	119.00	2.8	15,353	0.02%
2023/07/03	1	109.00	2.2	113.03	113.50	-1.2	14,419	-0.01%
2023/06/30	2	103.75	3	104.00	103.50	-1	13,706	-0.01%
2023/06/29	8	102.00	0.2	102.50	102.00	7.9	13,486	0.06%
2023/06/28	0	0.00	0.2	101.00	100.00	-0.2	13,410	0.00%
2023/06/27	0.1	99.30	0	0.00	99.30	0.1	13,300	0.00%
2023/06/26	0.3	100.41	0.2	101.50	101.00	0.1	13,128	0.00%
2023/06/21	0.1	106.50	0	0.00	105.00	0.1	12,831	0.00%
2023/06/20	4.1	105.24	1	106.00	105.00	3.1	12,492	0.02%
2023/06/19	3.5	106.79	5.2	107.32	107.00	-1.7	12,045	-0.01%
2023/06/16	2.3	107.16	1	108.93	105.00	1.3	11,437	0.01%
2023/06/15	1	110.50	0.2	105.00	111.00	0.9	10,309	0.01%
2023/06/14	1.2	102.72	1.1	101.23	101.00	0.1	9,973	0.00%
2023/06/13	1.1	102.50	0	0.00	103.00	1.1	9,704	0.01%
2023/06/12	0	0.00	0.1	107.00	103.00	-0.1	9,570	0.00%
2023/06/09	0.2	94.50	0	0.00	97.60	0.2	9,348	0.00%
2023/06/07	0	0.00	6	95.57	96.20	-6	9,169	-0.07%
2023/06/06	1	93.80	1	93.40	93.90	0	9,024	0.00%
2023/06/05	2.1	91.15	3	92.93	96.00	-0.9	9,084	-0.01%
2023/06/02	1	90.50	3	89.73	89.80	-2	8,835	-0.02%
2023/06/01	2	86.40	0	0.00	86.20	2	8,725	0.02%
2023/05/31	1	87.10	1	88.50	89.00	0	8,669	0.00%
2023/05/29	4	86.63	4	86.50	86.40	0	8,084	0.00%
2023/05/25	1	80.40	0	0.00	80.70	1	7,915	0.01%
2023/05/24	2	79.50	0	0.00	79.80	2	7,900	0.03%
2023/05/18	0	0.00	2	82.00	82.00	-2	7,660	-0.03%
2023/05/17	0	0.00	6	79.90	80.50	-6	7,578	-0.08%
2023/05/16	0	0.00	4.1	77.62	78.60	-4.1	7,471	-0.06%
2023/05/09	6	76.63	0	0.00	76.60	6	7,431	0.08%
2023/05/05	0	0.00	2	76.50	76.20	-2	7,460	-0.03%
2023/05/03	0	75.40	0	0.00	75.40	0	7,453	0.00%
2023/04/28	0	73.10	2	73.60	73.50	-2	7,575	-0.03%
2023/04/27	0	0.00	4	73.30	73.30	-4	7,550	-0.05%
2023/04/26	2	71.80	0	0.00	72.20	2	7,445	0.03%
2023/04/24	4	72.20	0	0.00	72.00	4	7,261	0.06%
2023/04/21	0	0.00	2	73.90	73.20	-2	7,214	-0.03%
2023/04/20	0.1	73.10	0	0.00	72.90	0.1	7,163	0.00%
2023/04/18	3.1	73.53	0	0.00	73.60	3.1	7,170	0.04%
2023/04/17	0	75.10	0	0.00	75.30	0	7,081	0.00%
2023/04/14	1	76.30	0	0.00	76.30	1	6,973	0.01%
2023/04/13	0	0.00	1	74.90	74.40	-1	6,880	-0.01%
2023/03/29	0	0.00	4	72.55	73.00	-4	7,440	-0.05%
2023/03/27	1	73.60	1	72.30	73.00	0	8,045	0.00%
2023/03/24	0	0.00	2	72.50	72.30	-2	8,446	-0.02%
2023/03/21	2.1	69.50	0	0.00	69.60	2.1	8,539	0.02%
2023/03/20	2	69.90	0	0.00	69.80	2	8,571	0.02%
2023/03/17	2	69.90	1	69.60	70.50	1	8,630	0.01%
2023/03/13	1	74.40	1	75.00	74.40	0	8,455	0.00%
2023/03/06	0	0.00	5	73.20	74.30	-5	8,212	-0.06%
2023/03/03	5	73.10	0	0.00	72.70	5	8,155	0.06%
2023/03/02	1	71.00	2	70.90	71.80	-1	8,112	-0.01%
2023/02/22	2	69.40	0	0.00	69.40	2	8,029	0.02%
2023/02/20	0	0.00	1	70.30	70.40	-1	8,046	-0.01%
2023/02/15	0	0.00	1	68.90	69.10	-1	8,175	-0.01%
2023/02/10	1	69.80	0	0.00	69.50	1	8,255	0.01%
2023/02/09	0	0.00	5	70.00	70.30	-5	8,232	-0.06%
2023/02/07	1	68.20	0	0.00	68.70	1	8,171	0.01%
2023/02/03	0	0.00	0.1	68.00	68.20	-0.1	8,259	0.00%
2023/01/30	0	0.00	1	67.00	67.50	-1	8,190	-0.01%
2023/01/10	0	0.00	2	65.80	66.10	-2	8,725	-0.02%
2023/01/06	1	64.80	2	65.00	64.70	-1	8,730	-0.01%
2023/01/05	0	0.00	2	64.70	64.90	-2	8,829	-0.02%
2023/01/03	0	0.00	2	64.00	64.20	-2	8,986	-0.02%
2022/12/30	0	0.00	4	64.18	63.80	-4	8,983	-0.04%
2022/12/29	2	62.90	0	0.00	63.50	2	9,021	0.02%
2022/12/28	0	0.00	2	64.00	63.60	-2	9,113	-0.02%
2022/12/23	1	63.30	2	63.70	64.00	-1	9,324	-0.01%
2022/12/22	3	63.57	0	0.00	64.30	3	9,384	0.03%
2022/12/21	1	63.20	1	63.20	63.30	0	9,078	0.00%
2022/12/20	2	63.40	2	63.20	63.20	0	8,711	0.00%
2022/12/16	0	0.00	2	65.20	65.20	-2	8,006	-0.02%
2022/12/14	0	0.00	4	65.00	65.10	-4	7,781	-0.05%
2022/12/12	0	0.00	1	64.00	64.00	-1	7,871	-0.01%
2022/12/09	0.3	63.70	0	0.00	63.70	0.3	8,007	0.00%
2022/12/08	1	62.10	1	63.20	63.10	0	8,051	0.00%
2022/12/07	2.1	63.37	1	62.60	62.60	1.1	7,992	0.01%
2022/12/06	0	0.00	3	65.77	65.80	-3	7,778	-0.04%
2022/12/05	5	64.88	0	0.00	65.30	5	7,748	0.06%
2022/12/02	1	65.20	0	0.00	65.10	1	7,717	0.01%
2022/12/01	5	65.42	0	0.00	65.80	5	7,677	0.07%
2022/11/30	1	64.90	3	65.53	65.60	-2	7,673	-0.03%
2022/11/29	0	0.00	5	65.50	65.60	-5	7,635	-0.07%
2022/11/25	1	64.80	0	0.00	64.50	1	7,561	0.01%
2022/11/24	0	0.00	1	64.60	66.10	-1	7,516	-0.01%
2022/11/23	2	63.30	2	63.85	64.10	0	7,472	0.00%
2022/11/22	5	64.14	0	0.00	64.10	5	7,402	0.07%
2022/11/21	2	66.20	0	0.00	65.70	2	7,329	0.03%
2022/11/18	0	0.00	3	66.90	67.40	-3	7,258	-0.04%
2022/11/17	2	66.60	0	0.00	67.50	2	7,263	0.03%
2022/11/16	0	0.00	9	67.67	67.60	-9	7,251	-0.12%
2022/11/15	6	66.40	0	0.00	66.70	6	7,233	0.08%
2022/11/10	6	65.63	1	65.50	65.60	5	7,171	0.07%
2022/11/09	6	66.50	0	0.00	66.60	6	7,205	0.08%
2022/11/08	0	0.00	1	67.00	67.00	-1	7,280	-0.01%
2022/11/07	0	0.00	0.1	66.96	67.00	-0.1	7,317	0.00%
2022/11/01	0	0.00	6	65.95	66.70	-6	7,468	-0.08%
2022/10/31	4	64.15	0	0.00	64.00	4	7,416	0.05%
2022/10/27	1	64.60	0	0.00	64.50	1	7,463	0.01%
2022/10/25	2	64.45	2	64.95	64.70	0	7,462	0.00%
2022/10/24	1	65.30	0	0.00	64.50	1	7,415	0.01%
2022/10/21	0	0.00	6	65.25	65.50	-6	7,407	-0.08%
2022/10/20	6	62.87	0	0.00	63.70	6	7,305	0.08%
2022/10/19	0	0.00	4	65.30	65.00	-4	7,186	-0.06%
2022/10/14	4	63.90	0	0.00	63.40	4	7,016	0.06%
2022/09/26	0	0.00	3	65.60	65.40	-3	6,756	-0.04%
2022/09/22	2	65.85	0	0.00	66.50	2	6,801	0.03%
2022/09/21	1	68.40	1	67.80	67.60	0	6,678	0.00%
2022/09/15	0	0.00	3	69.07	69.00	-3	6,432	-0.05%
2022/09/14	2	67.20	0	0.00	67.00	2	6,424	0.03%
2022/09/08	2	67.70	1	67.80	68.70	1	6,634	0.02%
2022/09/06	30	67.34	30	67.60	67.80	0	6,568	0.00%
2022/09/05	0	0.00	4	67.60	67.50	-4	6,497	-0.06%
2022/09/02	0	0.00	2	66.00	65.60	-2	6,447	-0.03%
2022/09/01	0	64.70	0	0.00	65.20	0	6,423	0.00%
2022/08/23	4	64.80	0	0.00	64.60	4	6,856	0.06%
2022/08/22	2.1	65.30	0	0.00	65.20	2.1	6,855	0.03%
2022/08/12	0	0.00	2	68.40	69.20	-2	6,699	-0.03%
2022/08/09	0	0.00	0.3	67.70	68.10	-0.3	6,571	0.00%
2022/08/08	0	0.00	6	66.40	66.50	-6	6,563	-0.09%
2022/08/05	1	66.50	0	0.00	66.50	1	6,597	0.02%
2022/08/04	0	0.00	1.1	64.85	65.80	-1.1	6,601	-0.02%
2022/07/29	3	64.90	3	65.03	65.30	0	6,534	0.00%
2022/07/28	0	0.00	1.5	64.30	64.30	-1.5	6,466	-0.02%
2022/07/27	2	63.45	0	0.00	64.00	2	6,445	0.03%
2022/07/26	3	63.57	1	63.60	63.50	2	6,409	0.03%
2022/07/22	0	0.00	2	62.70	62.60	-2	6,399	-0.03%
2022/07/21	3.1	62.28	0	0.00	62.20	3.1	6,405	0.05%
2022/07/20	0	0.00	18.5	64.10	64.60	-18.5	6,237	-0.30%
2022/07/04	0.1	54.70	0	0.00	55.30	0.1	6,339	0.00%
2022/06/21	0.1	58.00	0	0.00	57.90	0.1	5,766	0.00%
2022/06/13	2.1	60.61	0	0.00	61.00	2.1	6,012	0.03%
2022/06/01	0	0.00	2	63.90	63.50	-2	6,240	-0.03%
2022/05/31	3	61.63	2	62.90	63.20	1	6,218	0.02%
2022/05/30	0.5	62.30	2	62.80	62.80	-1.5	5,751	-0.03%
2022/05/27	0	0.00	2	61.90	61.90	-2	5,720	-0.03%
2022/05/26	4	61.15	0	0.00	60.90	4	5,739	0.07%
2022/05/25	0.1	61.70	0	0.00	62.20	0.1	5,896	0.00%
2022/05/23	0.1	62.40	0	0.00	62.40	0.1	5,972	0.00%
2022/05/17	0	0.00	0.3	63.20	62.60	-0.3	6,160	0.00%
2022/05/12	1	63.00	1	62.70	62.60	0	6,301	0.00%
2022/05/11	1	63.70	0	0.00	63.80	1	6,304	0.02%
2022/05/09	1	63.60	1	64.30	63.80	0	6,487	0.00%
2022/05/06	1	64.10	1	65.00	64.80	0	6,722	0.00%
2022/05/05	1	65.20	2	65.40	65.30	-1	6,757	-0.01%
2022/04/29	2	64.71	0	65.30	65.00	2	6,835	0.03%
2022/04/28	2	65.10	0	0.00	65.30	2	6,877	0.03%
2022/04/22	0	0.00	2	67.20	68.00	-2	6,612	-0.03%
2022/04/20	3.3	64.74	5	64.88	65.70	-1.7	6,431	-0.03%
2022/04/19	1	68.40	0	0.00	68.20	1	6,134	0.02%
2022/04/15	0	0.00	2	68.20	67.60	-2	6,078	-0.03%
2022/04/14	0	0.00	1	68.00	67.80	-1	6,104	-0.02%
2022/04/13	0	0.00	1	67.80	68.10	-1	6,148	-0.02%
2022/04/12	0	0.00	2	67.00	66.70	-2	6,181	-0.03%
2022/04/11	3	66.57	0	0.00	66.50	3	6,222	0.05%
2022/04/08	0	0.00	0.4	67.00	67.60	-0.4	6,211	-0.01%
2022/03/28	0	0.00	2	67.10	68.30	-2	6,198	-0.03%
2022/03/25	0	0.00	1	67.70	67.80	-1	6,192	-0.02%
2022/03/24	0	0.00	1	67.50	67.50	-1	6,264	-0.02%
2022/03/22	1	66.90	0	0.00	67.50	1	6,296	0.02%
2022/03/21	2	66.00	2	66.65	66.60	0	6,302	0.00%
2022/03/18	3.3	66.28	0	0.00	65.50	3.3	6,251	0.05%
2022/03/17	2	71.00	0	0.00	71.00	2	5,935	0.03%
2022/03/16	0.4	69.75	0	0.00	70.10	0.4	5,822	0.01%
2022/03/11	0	0.00	2	70.80	70.60	-2	5,733	-0.03%
2022/03/10	0	0.00	3	70.40	70.60	-3	5,763	-0.05%
2022/03/09	3	69.97	5	69.22	69.50	-2	5,767	-0.03%
2022/03/08	0	0.00	2	68.30	68.20	-2	5,736	-0.03%
2022/03/07	1	67.60	1	68.30	68.50	0	5,684	0.00%
2022/03/03	1	69.50	0	0.00	69.80	1	5,652	0.02%
2022/03/02	0	0.00	1	69.00	68.90	-1	5,629	-0.02%
2022/03/01	0	0.00	1.7	68.64	68.60	-1.7	5,603	-0.03%
2022/02/25	2	67.60	1	67.60	68.40	1	5,535	0.02%
2022/02/24	1	67.80	1	67.80	67.60	0	5,346	0.00%
2022/02/23	1	67.90	0	0.00	67.80	1	5,251	0.02%
2022/02/22	0	0.00	1	67.30	67.50	-1	5,231	-0.02%
2022/02/21	1	67.70	0	0.00	68.20	1	5,164	0.02%
2022/02/18	3	68.43	1	67.60	68.20	2	5,150	0.04%
2022/02/17	1	69.40	0	0.00	68.60	1	5,109	0.02%
2022/02/16	70	67.40	70	68.37	67.90	0	5,011	0.00%
2022/02/11	0	0.00	5	67.60	67.50	-5	4,718	-0.11%
2022/02/10	1	68.00	0.2	67.90	68.60	0.8	4,680	0.02%
2022/02/09	8	68.95	0	0.00	69.10	8	4,603	0.17%
2022/02/08	0	0.00	7	66.16	68.80	-7	4,421	-0.16%
2022/01/25	1	63.20	0	0.00	63.80	1	4,165	0.02%
2022/01/24	1	63.00	0	0.00	63.90	1	4,091	0.02%
2022/01/19	1	63.10	0	0.00	63.60	1	4,037	0.02%
2022/01/13	1	63.80	0.4	63.80	64.30	0.6	4,211	0.01%
2022/01/12	0.1	63.50	1	63.30	63.60	-0.9	4,407	-0.02%
2022/01/11	0	0.00	5.2	63.50	63.50	-5.2	4,622	-0.11%
2022/01/05	0	0.00	1	64.40	64.40	-1	4,721	-0.02%
2022/01/03	1	63.00	0	0.00	63.40	1	4,679	0.02%
2021/12/28	0	0.00	1	63.80	63.80	-1	4,865	-0.02%
2021/12/27	1	62.60	1	63.50	63.60	0	4,892	0.00%
2021/12/23	0	0.00	3	62.30	62.50	-3	5,000	-0.06%
2021/12/20	4	61.13	2	61.00	61.00	2	5,132	0.04%
2021/12/17	0	0.00	1	61.60	61.90	-1	5,123	-0.02%
2021/12/14	0	0.00	2	61.95	61.80	-2	5,392	-0.04%
2021/12/13	2	62.30	2	62.00	62.00	0	5,447	0.00%
2021/12/10	0	0.00	1	62.70	62.70	-1	5,531	-0.02%
2021/12/08	2	61.65	2	62.15	62.30	0	5,538	0.00%
2021/12/07	0.1	61.90	0	0.00	61.40	0.1	5,523	0.00%
2021/12/06	0	0.00	7	61.40	62.10	-7	5,513	-0.13%
2021/12/03	1	60.40	1	60.80	60.60	0	5,521	0.00%
2021/12/02	2	60.65	0	0.00	60.50	2	5,514	0.04%
2021/11/26	3	60.23	3	60.13	60.10	0	5,452	0.00%
2021/11/25	1	60.50	2	60.85	60.90	-1	5,480	-0.02%
2021/11/23	4	60.58	2	60.40	60.40	2	5,560	0.04%
2021/11/22	1	61.10	0	0.00	61.30	1	5,603	0.02%
2021/11/19	1	61.40	2	61.35	61.60	-1	5,665	-0.02%
2021/11/18	2	61.60	2	61.70	61.70	0	5,651	0.00%
2021/11/17	2	61.75	0	0.00	62.00	2	5,640	0.04%
2021/11/16	0	0.00	3	62.00	62.60	-3	5,661	-0.05%
2021/11/15	1	61.90	1	61.90	61.80	0	5,740	0.00%
2021/11/12	1	61.30	0	0.00	61.50	1	5,769	0.02%
2021/11/10	0	0.00	2	61.30	61.20	-2	5,871	-0.03%
2021/11/09	1	61.30	2	61.70	61.60	-1	5,932	-0.02%
2021/11/08	1.1	61.21	0	0.00	61.70	1.1	5,951	0.02%
2021/11/05	2	60.40	0	0.00	61.50	2	5,988	0.03%
2021/11/04	1	61.00	3	61.20	61.00	-2	5,994	-0.03%
2021/11/03	2	61.45	0	0.00	61.80	2	6,007	0.03%
2021/11/02	3	60.93	1	61.90	61.00	2	6,042	0.03%
2021/10/28	1	61.30	0	0.00	61.30	1	6,123	0.02%
2021/10/27	11	61.83	2	61.70	62.00	9	6,233	0.14%
2021/10/26	1	61.10	0	0.00	60.80	1	6,606	0.02%
2021/10/21	3.2	60.80	1	61.10	60.40	2.2	6,652	0.03%
2021/10/20	7	60.99	6	61.23	60.40	1	6,581	0.02%
2021/10/19	6	62.30	1	62.20	62.10	5	6,426	0.08%
2021/10/15	0	0.00	1	64.70	64.90	-1	6,402	-0.02%
2021/10/08	0	0.00	2	64.00	64.00	-2	6,381	-0.03%
2021/10/07	3	63.30	10	63.80	63.10	-7	6,454	-0.11%
2021/10/06	10	63.10	0	0.00	63.00	10	6,490	0.15%
2021/09/30	1.2	62.92	0	0.00	62.50	1.2	6,488	0.02%
2021/09/24	0.5	64.10	0	0.00	64.00	0.5	6,687	0.01%
2021/09/23	1	62.80	10	64.00	63.80	-9	6,730	-0.13%
2021/09/22	0	0.00	11	61.39	61.80	-11	7,012	-0.16%
2021/09/15	5	61.50	10	61.74	61.50	-5	7,126	-0.07%
2021/09/14	5	60.94	0.6	61.40	61.10	4.4	7,201	0.06%
2021/09/13	0	0.00	2	60.60	60.60	-2	7,262	-0.03%
2021/09/10	0	0.00	1	60.10	60.00	-1	7,382	-0.01%
2021/08/31	0	0.00	2	61.00	61.20	-2	7,361	-0.03%
2021/08/30	0	0.00	5	60.50	61.00	-5	7,338	-0.07%
2021/08/26	1	59.00	0	0.00	58.90	1	7,262	0.01%
2021/08/24	2	58.70	0	0.00	58.40	2	7,142	0.03%
2021/08/23	0	58.30	0	0.00	58.30	0	7,156	0.00%
2021/08/20	0	0.00	3	58.00	57.50	-3	7,207	-0.04%
2021/08/18	2	58.60	0	0.00	58.50	2	7,157	0.03%
2021/08/13	1	61.50	2	61.50	61.30	-1	7,037	-0.01%
2021/08/12	1	61.70	1	61.80	61.20	0	7,000	0.00%
2021/08/09	0	0.00	1	61.60	62.60	-1	7,005	-0.01%
2021/08/06	0	0.00	0	62.70	62.50	0	7,002	0.00%
2021/08/04	0	0.00	1	63.50	63.20	-1	7,168	-0.01%
2021/08/03	0	0.00	1	63.00	63.90	-1	7,211	-0.01%
2021/08/02	1	63.90	0	0.00	63.90	1	7,178	0.01%
2021/07/30	3	63.63	9.2	64.36	64.10	-6.2	7,141	-0.09%
2021/07/28	0	0.00	1	58.90	58.90	-1	6,813	-0.01%
2021/07/26	0	0.00	1.1	58.44	58.70	-1.1	7,109	-0.02%
2021/07/22	0	0.00	10.7	59.09	58.70	-10.7	7,133	-0.15%
2021/07/21	1	58.80	25	58.70	58.50	-24	7,069	-0.34%
2021/07/20	0	0.00	0.2	58.30	58.00	-0.2	7,000	0.00%
2021/07/16	25	58.14	0	0.00	58.10	25	7,027	0.36%
2021/07/14	5	58.30	0	0.00	58.20	5	7,032	0.07%
2021/07/13	0	0.00	3	57.50	57.90	-3	6,963	-0.04%
2021/07/12	0	0.00	7	57.79	57.00	-7	6,911	-0.10%
2021/07/09	1	57.00	1	57.52	57.50	0	6,898	0.00%
2021/07/07	0	0.00	2	57.70	58.00	-2	6,908	-0.03%
2021/07/06	1	57.90	2	58.05	58.20	-1	6,893	-0.01%
2021/07/05	4	57.58	3	57.97	57.90	1	6,857	0.01%
2021/07/02	1	56.10	2	56.90	56.90	-1	6,726	-0.01%
2021/07/01	19	56.86	0	0.00	56.60	19	6,649	0.29%
2021/06/30	10.2	57.71	0	0.00	57.60	10.2	6,553	0.16%
2021/06/29	10	57.87	5	58.10	57.40	5	6,509	0.08%
2021/06/28	2	63.75	0	0.00	63.70	2	6,222	0.03%
2021/06/25	0	0.00	1	64.20	64.10	-1	6,148	-0.02%
2021/06/22	1	64.20	0	0.00	63.60	1	5,838	0.02%
2021/06/21	2	64.50	0	0.00	64.50	2	5,742	0.03%
2021/06/18	1	65.80	0	0.00	64.90	1	5,662	0.02%
2021/06/16	5	65.72	2	65.80	66.20	3	5,637	0.05%
2021/06/11	0	0.00	2	66.00	65.50	-2	5,744	-0.03%
2021/05/31	2	65.90	0	0.00	66.20	2	7,003	0.03%
2021/05/28	0	0.00	1	64.50	65.70	-1	7,047	-0.01%
2021/05/26	0	0.00	4.9	63.16	63.20	-4.9	7,288	-0.07%
2021/05/24	1	62.30	0	0.00	63.20	1	7,499	0.01%
2021/05/20	0	0.00	5	62.80	62.60	-5	7,744	-0.06%
2021/05/19	0	0.00	6	62.27	62.00	-6	7,840	-0.08%
2021/05/18	10	61.10	0	0.00	62.00	10	7,955	0.13%
2021/05/12	0	0.00	2	60.60	61.20	-2	8,044	-0.02%
2021/05/11	3	63.50	7	63.17	63.00	-4	8,078	-0.05%
2021/05/10	4	66.03	6	66.30	66.00	-2	8,070	-0.02%
2021/05/07	0	0.00	2	67.15	67.40	-2	8,241	-0.02%
2021/05/05	4	65.93	0	0.00	65.80	4	8,361	0.05%
2021/05/04	6	67.22	5	67.80	66.30	1	8,559	0.01%
2021/05/03	5	67.10	18.2	66.40	67.10	-13.2	8,517	-0.16%
2021/04/29	0	0.00	4	64.80	63.90	-4	8,343	-0.05%
2021/04/27	0	0.00	10	64.50	64.40	-10	8,368	-0.12%
2021/04/23	0	0.00	5	64.10	64.10	-5	8,391	-0.06%
2021/04/22	1	63.60	0	0.00	63.50	1	8,463	0.01%
2021/04/21	1	63.80	0	0.00	63.70	1	8,452	0.01%
2021/04/14	0	0.00	20	62.48	62.30	-20	8,731	-0.23%
2021/04/13	2	63.30	0	0.00	63.00	2	8,837	0.02%
2021/04/12	3	64.00	0	0.00	64.00	3	8,901	0.03%
2021/04/09	7	64.90	0	0.00	64.80	7	9,032	0.08%
2021/04/08	0	0.00	3	65.10	65.20	-3	9,032	-0.03%
2021/04/07	8	64.33	0	0.00	64.50	8	8,998	0.09%
2021/04/06	0	0.00	1	63.50	63.00	-1	8,948	-0.01%
2021/03/30	0	0.00	2	63.50	64.00	-2	8,781	-0.02%
2021/03/29	0	0.00	2	62.50	62.70	-2	8,740	-0.02%
2021/03/25	1	61.60	0	0.00	61.90	1	8,762	0.01%
2021/03/18	0	0.00	2	61.50	61.60	-2	8,868	-0.02%
2021/03/17	0	0.00	5	60.20	60.50	-5	8,820	-0.06%
2021/03/16	0	0.00	5	60.60	60.30	-5	8,797	-0.06%
2021/03/15	3	60.00	0	0.00	59.90	3	8,767	0.03%
2021/03/12	10	61.45	22	61.11	62.10	-12	8,654	-0.14%
2021/03/09	6	57.35	0	0.00	57.20	6	8,380	0.07%
2021/03/05	1	58.00	1	57.80	58.40	0	8,103	0.00%
2021/03/04	0	0.00	7	59.00	58.80	-7	8,104	-0.09%
2021/03/02	1	59.80	0	0.00	58.80	1	7,948	0.01%
2021/02/26	21	59.17	0	0.00	59.40	21	7,815	0.27%
2021/02/24	5	60.10	0	0.00	60.00	5	7,513	0.07%
2021/02/23	2	60.55	3	60.57	60.20	-1	7,422	-0.01%
2021/02/22	0	0.00	2	60.05	61.20	-2	7,354	-0.03%
2021/02/18	0	0.00	10	57.70	58.40	-10	7,244	-0.14%
2021/02/17	10	56.40	0	0.00	56.80	10	7,173	0.14%
2021/01/29	1	56.20	0	0.00	54.90	1	6,717	0.01%
2021/01/27	0	0.00	2	58.25	57.60	-2	6,467	-0.03%
2021/01/26	4	57.00	6	56.92	56.60	-2	6,336	-0.03%
2021/01/25	3	53.57	2	55.25	54.40	1	6,166	0.02%
2021/01/20	5	52.06	0	0.00	51.90	5	6,165	0.08%
2021/01/15	0	0.00	1	53.60	53.80	-1	6,012	-0.02%
2021/01/14	1	53.30	0	0.00	53.60	1	5,979	0.02%
2021/01/13	0	0.00	1	53.50	53.60	-1	5,932	-0.02%
2021/01/11	0	0.00	3	53.30	53.80	-3	5,800	-0.05%
2021/01/06	0	0.00	1	53.00	51.50	-1	5,581	-0.02%
2021/01/04	0	0.00	3	50.30	51.40	-3	5,291	-0.06%
2020/12/17	0	0.00	2	48.70	48.50	-2	4,936	-0.04%
2020/12/16	0	0.00	4	48.60	49.15	-4	4,909	-0.08%
2020/12/11	0	0.00	1	48.70	48.90	-1	4,987	-0.02%
2020/12/07	0	0.00	1	48.85	49.10	-1	4,897	-0.02%
2020/12/04	1	49.35	1	49.45	49.40	0	4,826	0.00%
2020/12/03	0	0.00	1	49.45	49.20	-1	4,805	-0.02%
2020/11/27	0	0.00	1	49.00	49.05	-1	4,647	-0.02%
2020/11/26	0	0.00	1	48.50	48.65	-1	4,653	-0.02%
2020/11/24	1	48.45	0	0.00	48.30	1	4,747	0.02%
2020/11/19	0	0.00	1	48.65	48.75	-1	4,638	-0.02%
2020/11/17	0	0.00	3	48.18	48.30	-3	4,579	-0.07%
2020/11/12	0	0.00	3	47.70	47.45	-3	4,589	-0.07%
2020/11/09	1	47.35	0	0.00	47.40	1	4,629	0.02%
2020/11/03	0	0.00	1	46.65	46.50	-1	4,732	-0.02%
2020/11/02	1	45.90	0	0.00	45.85	1	4,759	0.02%
2020/10/30	1	46.30	4	46.80	46.55	-3	4,824	-0.06%
2020/10/27	0	0.00	2	46.00	46.00	-2	5,929	-0.03%
2020/10/26	0	0.00	0.1	45.90	45.95	-0.1	6,008	0.00%
2020/10/16	0	0.00	4	46.05	46.00	-4	6,269	-0.06%
2020/10/07	3	45.55	0	0.00	45.40	3	6,787	0.04%
2020/09/30	0	0.00	1	46.15	46.10	-1	7,076	-0.01%
2020/09/24	6	45.29	0	0.00	45.00	6	7,318	0.08%
2020/09/22	1	46.00	0	0.00	45.85	1	7,388	0.01%
2020/09/17	0	0.00	2	47.65	47.10	-2	7,787	-0.03%
2020/09/14	1	46.30	0	0.00	47.00	1	8,956	0.01%
2020/09/07	4	46.05	0	0.00	46.20	4	9,561	0.04%
2020/09/02	3	46.02	0	0.00	46.05	3	9,893	0.03%
2020/08/21	3	47.12	0	0.00	47.00	3	10,385	0.03%
2020/08/20	6	46.93	6	46.90	46.90	0	10,416	0.00%
2020/08/17	1	47.15	0	0.00	47.85	1	10,402	0.01%
2020/08/13	1	47.50	0	0.00	47.80	1	10,395	0.01%
2020/08/12	2	47.48	0	0.00	47.60	2	10,470	0.02%
2020/08/11	0	0.00	4	48.35	48.00	-4	10,470	-0.04%
2020/08/07	0	0.00	3	49.05	48.95	-3	10,562	-0.03%
2020/08/04	1	48.85	2	48.70	49.35	-1	10,545	-0.01%
2020/08/03	4	49.33	0	0.00	48.60	4	10,452	0.04%
2020/07/31	5	48.20	7	49.26	49.60	-2	10,222	-0.02%
2020/07/30	1	45.45	0	0.00	45.70	1	9,516	0.01%
2020/07/28	3	45.57	0	0.00	45.05	3	9,560	0.03%
2020/07/27	2	45.53	0	0.00	45.50	2	9,662	0.02%
2020/07/23	1	46.70	0	0.00	46.55	1	9,683	0.01%
2020/07/21	1	46.95	2	47.10	46.80	-1	9,641	-0.01%
2020/07/20	1	46.75	0	0.00	47.00	1	9,628	0.01%
2020/07/17	1	46.90	0	0.00	46.70	1	9,646	0.01%
2020/07/16	1	46.95	0	0.00	46.90	1	9,635	0.01%
2020/07/15	2	46.93	3	47.25	47.40	-1	9,551	-0.01%
2020/07/14	0	0.00	3	47.20	46.95	-3	9,476	-0.03%
2020/07/13	0	0.00	2	46.80	47.10	-2	9,445	-0.02%
2020/07/10	0	0.00	11	47.04	46.70	-11	9,418	-0.12%
2020/07/09	4	47.10	3	47.10	47.10	1	9,373	0.01%
2020/07/08	0.1	47.15	2	47.05	47.15	-1.9	9,233	-0.02%
2020/07/06	7	47.01	1	47.05	47.05	6	9,052	0.07%
2020/07/02	2	46.90	0	0.00	47.15	2	9,062	0.02%
2020/07/01	1	46.75	0	0.00	46.75	1	9,093	0.01%
2020/06/30	1	46.70	0	0.00	46.30	1	9,056	0.01%
2020/06/29	9	46.43	1	46.60	46.50	8	9,047	0.09%
2020/06/24	16	47.39	0	0.00	47.30	16	8,911	0.18%
2020/06/23	6	48.25	0	0.00	47.40	6	8,773	0.07%
2020/06/22	3	53.00	5	52.76	53.10	-2	8,201	-0.02%
2020/06/19	0	0.00	2	52.30	52.40	-2	7,984	-0.03%
2020/06/18	0	0.00	2	52.30	52.40	-2	7,710	-0.03%
2020/06/17	0	0.00	1	51.30	51.30	-1	7,599	-0.01%
2020/06/15	0	0.00	1	51.40	51.30	-1	7,769	-0.01%
2020/06/11	0	0.00	6	51.17	50.70	-6	7,891	-0.08%
2020/06/10	0	0.00	2	51.05	51.40	-2	7,831	-0.03%
2020/06/09	2	50.70	2	50.70	50.60	0	7,922	0.00%
2020/06/08	2	50.70	0	0.00	50.80	2	8,045	0.02%
2020/06/05	5	49.95	0	0.00	50.40	5	8,035	0.06%
2020/06/03	0	0.00	5	49.59	49.55	-5	8,104	-0.06%
2020/06/01	0	0.00	1	49.05	48.85	-1	8,099	-0.01%
2020/05/26	0	0.00	6	48.17	48.00	-6	8,632	-0.07%
2020/05/22	0	0.00	1	46.70	46.75	-1	8,600	-0.01%
2020/05/21	1	47.35	0	0.00	47.35	1	8,654	0.01%
2020/05/20	1	47.05	0	0.00	46.80	1	8,706	0.01%
2020/05/15	3	45.98	0	0.00	46.10	3	8,648	0.03%
2020/05/14	0	0.00	4	46.65	46.85	-4	8,495	-0.05%
2020/05/12	6	46.83	0	0.00	46.90	6	8,342	0.07%
2020/05/11	1	47.30	0	0.00	46.95	1	8,288	0.01%
2020/05/08	0	0.00	1	46.90	46.95	-1	8,178	-0.01%
2020/05/04	5	45.41	0	0.00	46.50	5	7,975	0.06%
2020/04/30	1	46.20	0	0.00	46.50	1	7,841	0.01%
2020/04/28	0	0.00	94	44.86	45.05	-94	7,755	-1.21%
2020/04/27	2	44.50	6	44.60	44.40	-4	7,854	-0.05%
2020/04/21	30	42.75	2	42.95	43.00	28	7,654	0.37%
2020/04/16	0	0.00	0.4	43.40	43.20	-0.4	7,392	-0.01%
2020/04/15	0	0.00	60	43.65	43.70	-60	7,306	-0.82%
2020/04/14	0	0.00	20	43.45	43.25	-20	7,251	-0.28%
2020/04/09	2	42.50	0	0.00	42.15	2	7,205	0.03%
2020/04/06	1	41.90	1	41.60	42.25	0	7,047	0.00%
2020/03/27	1	41.00	2	41.08	40.95	-1	6,649	-0.02%
2020/03/26	0	0.00	0	41.45	40.85	0	6,591	0.00%
2020/03/25	1	40.50	0	0.00	40.50	1	6,604	0.02%
2020/03/24	0	0.00	4	40.50	39.35	-4	6,524	-0.06%
2020/03/23	4	39.00	0	0.00	38.55	4	6,496	0.06%
2020/03/19	50	38.60	2	38.05	37.80	48	6,314	0.76%
2020/03/18	1	39.45	0	0.00	39.10	1	6,121	0.02%
2020/03/17	0	0.00	1	40.00	39.40	-1	6,012	-0.02%
2020/03/16	1	41.30	0	0.00	40.35	1	5,848	0.02%
2020/03/13	50	40.10	0	0.00	41.30	50	5,725	0.87%
2020/03/12	55	42.06	0	0.00	42.00	55	5,480	1.00%
2020/03/09	1	43.50	0	0.00	44.00	1	5,074	0.02%
2020/03/06	2	44.30	1	44.60	44.35	1	5,015	0.02%
2020/03/05	3	45.08	2	44.93	44.85	1	4,966	0.02%
2020/03/04	1	45.25	3	45.00	45.10	-2	4,875	-0.04%
2020/03/03	1	43.95	0	0.00	43.95	1	4,719	0.02%
2020/03/02	2	43.00	0	0.00	42.85	2	4,574	0.04%
2020/02/27	2	44.05	0	0.00	43.85	2	4,715	0.04%
2020/02/26	4	43.50	0	0.00	43.45	4	4,524	0.09%
2020/02/24	2	44.10	0	0.00	44.00	2	4,496	0.04%
2020/02/21	1	45.80	0	0.00	45.60	1	4,422	0.02%
2020/01/31	2	47.65	0	0.00	47.20	2	4,919	0.04%
2020/01/30	1	47.00	0	0.00	45.65	1	4,862	0.02%
2020/01/07	5	48.90	0	0.00	48.90	5	6,080	0.08%
2019/12/25	1	49.55	0	0.00	49.55	1	6,681	0.01%
2019/12/23	1	49.80	0	0.00	49.75	1	6,920	0.01%
2019/12/20	0	0.00	1	51.00	49.65	-1	7,003	-0.01%
2019/12/18	0	0.00	7	51.04	51.10	-7	6,984	-0.10%
2019/12/13	0	0.00	6	50.03	50.20	-6	7,061	-0.08%
2019/12/10	0	0.00	2	49.35	49.15	-2	7,045	-0.03%
2019/12/04	2	48.50	0	0.00	48.75	2	7,085	0.03%
2019/11/29	2	48.55	0	0.00	48.40	2	7,151	0.03%
2019/11/28	5	49.05	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	1	49.75	0	0.00	49.75	1	7,305	0.01%
2019/11/25	2	50.30	0	0.00	50.10	2	6,922	0.03%
2019/11/21	2	50.00	2	50.70	50.60	0	7,051	0.00%
2019/11/18	0	0.00	1	50.50	50.60	-1	7,096	-0.01%
2019/11/14	6	49.53	0	0.00	49.45	6	7,295	0.08%
2019/11/11	2	49.80	0	0.00	49.90	2	7,577	0.03%
2019/11/07	3	50.60	0	0.00	51.10	3	7,684	0.04%
2019/11/06	1	50.90	0	0.00	50.80	1	7,782	0.01%
2019/11/05	0	0.00	8	51.28	51.50	-8	7,928	-0.10%
2019/11/01	1	49.85	0	0.00	49.95	1	7,976	0.01%
2019/10/29	0	0.00	2	49.60	49.90	-2	8,695	-0.02%
2019/10/28	5	49.00	0	0.00	49.55	5	8,690	0.06%
2019/10/23	17	49.92	2	50.13	49.20	15	8,508	0.18%
2019/10/22	0	0.00	23	50.55	51.50	-23	8,344	-0.28%
2019/10/18	7	48.03	0	0.00	48.05	7	8,163	0.09%
2019/10/16	5	48.50	0	0.00	48.90	5	8,062	0.06%
2019/10/09	2	48.30	0	0.00	48.30	2	7,978	0.03%
2019/10/07	7	48.53	0	0.00	48.70	7	7,876	0.09%
2019/10/01	1	48.80	0	0.00	48.90	1	7,650	0.01%
2019/09/27	10	49.85	15	50.10	49.30	-5	7,555	-0.07%
2019/09/23	2	48.15	0	0.00	48.25	2	7,236	0.03%
2019/09/20	0	0.00	2	48.80	48.60	-2	7,247	-0.03%
2019/09/09	0	0.00	2	49.20	49.40	-2	7,083	-0.03%
2019/09/05	2	48.30	0	0.00	48.75	2	7,039	0.03%
2019/09/03	7	47.94	0	0.00	47.70	7	6,916	0.10%
2019/09/02	4	49.35	0	0.00	48.95	4	6,898	0.06%
2019/08/30	0	0.00	5	50.00	50.00	-5	6,881	-0.07%
2019/08/20	0	0.00	5	48.50	49.00	-5	6,719	-0.07%
2019/08/16	0	0.00	8	47.69	47.90	-8	6,449	-0.12%
2019/08/15	0	0.00	3	46.88	46.65	-3	6,267	-0.05%
2019/08/13	0	0.00	2	47.10	46.30	-2	6,100	-0.03%
2019/08/08	0	0.00	1	46.70	46.80	-1	5,952	-0.02%
2019/08/07	4	46.03	0	0.00	46.00	4	5,807	0.07%
2019/08/06	4	46.35	3	46.80	46.80	1	5,647	0.02%
2019/08/05	0	0.00	3	46.80	47.00	-3	5,463	-0.05%
2019/08/02	4	46.89	0	0.00	47.00	4	5,354	0.07%
2019/08/01	1	46.00	3	46.30	46.25	-2	5,076	-0.04%
2019/07/25	1	43.50	0	0.00	43.50	1	4,556	0.02%
2019/07/23	0	0.00	3	43.33	43.70	-3	4,723	-0.06%
2019/07/22	5	42.91	0	0.00	43.00	5	4,642	0.11%
2019/07/19	5	47.00	0	0.00	47.10	5	4,397	0.11%
2019/07/15	1	47.00	1.8	46.80	47.00	-0.8	4,107	-0.02%
2019/07/10	0	0.00	1	46.60	46.70	-1	4,107	-0.02%
2019/06/19	0	0.00	1	45.50	45.70	-1	4,437	-0.02%
2019/06/17	0	0.00	2	45.30	45.05	-2	4,482	-0.04%
2019/05/21	0	0.00	6	44.18	44.20	-6	5,284	-0.11%
2019/05/14	5	42.90	0	0.00	42.80	5	5,453	0.09%
2019/05/08	4	43.34	0	0.00	43.30	4	5,802	0.07%
2019/05/07	0	0.00	2.3	43.67	44.30	-2.3	5,821	-0.04%
2019/05/06	0	0.00	2	43.60	43.25	-2	5,845	-0.03%
2019/04/30	3	43.40	0	0.00	43.55	3	6,144	0.05%
2019/04/29	2	44.80	0	0.00	44.45	2	6,074	0.03%
2019/04/22	0	0.00	2	44.70	44.70	-2	6,355	-0.03%
2019/04/17	1	44.30	0	0.00	44.30	1	6,802	0.01%
2019/04/02	1	44.65	0	0.00	44.80	1	7,062	0.01%
2019/04/01	0	0.00	1	44.45	44.60	-1	7,061	-0.01%
2019/03/29	0	0.00	1	44.75	44.85	-1	6,982	-0.01%
2019/03/25	0	0.00	2	45.10	45.30	-2	7,124	-0.03%
2019/03/22	0	0.00	1	44.75	44.85	-1	7,130	-0.01%
2019/03/21	0	0.00	2	44.45	44.40	-2	7,142	-0.03%
2019/03/20	0	0.00	5	44.69	44.45	-5	7,192	-0.07%
2019/03/18	0	0.00	20	44.00	44.30	-20	7,278	-0.27%
2019/03/15	20	44.45	1	44.45	44.10	19	7,313	0.26%
2019/03/04	1	43.60	0	0.00	43.10	1	8,087	0.01%
2019/02/27	2	44.00	3	44.85	44.55	-1	7,947	-0.01%
2019/02/26	0	0.00	1	47.00	47.20	-1	7,749	-0.01%
2019/01/23	0	0.00	5	44.00	44.10	-5	7,699	-0.06%
2019/01/18	0	0.00	5	43.50	43.00	-5	7,416	-0.07%
2019/01/17	0	0.00	3	43.00	42.95	-3	7,352	-0.04%
2019/01/15	0	0.00	1	42.90	43.05	-1	7,286	-0.01%
2019/01/14	0	0.00	3	42.40	42.50	-3	7,234	-0.04%
2019/01/11	0	0.00	2	43.20	42.95	-2	7,295	-0.03%
2019/01/10	5	43.70	21	43.18	42.95	-16	7,226	-0.22%
2019/01/09	21	43.14	5	42.50	43.30	16	7,077	0.23%
2019/01/03	0	0.00	5	41.50	41.50	-5	6,932	-0.07%
2018/12/24	0	0.00	2	41.00	40.40	-2	6,848	-0.03%
2018/12/22	1	40.50	10	40.35	40.40	-9	6,813	-0.13%
2018/12/20	10	41.13	1	41.30	41.20	9	6,826	0.13%
2018/12/19	0	0.00	2	41.00	41.00	-2	6,774	-0.03%
2018/12/13	0	0.00	1	40.75	40.75	-1	6,633	-0.02%
2018/12/12	0	0.00	11	40.50	40.50	-11	6,585	-0.17%
2018/12/06	0	0.00	7	41.00	41.00	-7	6,658	-0.11%
2018/12/04	0	0.00	11	41.66	41.65	-11	6,591	-0.17%
2018/12/03	0	0.00	1	41.30	41.30	-1	6,481	-0.02%
2018/11/30	0	0.00	9	40.39	40.90	-9	6,372	-0.14%
2018/11/29	0	0.00	4	40.10	40.00	-4	5,899	-0.07%
2018/11/28	5	39.78	14	39.73	39.70	-9	5,771	-0.16%
2018/11/27	3	38.45	2	39.00	39.35	1	5,615	0.02%
2018/11/23	0	0.00	2	38.25	38.00	-2	5,413	-0.04%
2018/11/12	0	0.00	32	38.19	38.45	-32	4,894	-0.65%
2018/11/07	5	38.55	9	38.23	38.55	-4	4,828	-0.08%
2018/10/31	7	35.46	5	35.65	35.50	2	4,742	0.04%
2018/10/30	0	0.00	2	35.10	35.75	-2	4,618	-0.04%
2018/10/11	1	33.10	2	33.10	33.05	-1	4,978	-0.02%
2018/10/09	1	36.10	0	0.00	36.10	1	4,948	0.02%
2018/10/05	7	36.31	3	36.50	36.50	4	5,088	0.08%
2018/10/04	3	36.87	0	0.00	36.80	3	5,058	0.06%
2018/09/26	1	38.00	0	0.00	38.00	1	5,110	0.02%
2018/09/17	6	37.48	0	0.00	37.65	6	5,260	0.11%
2018/09/14	2	37.08	2	37.48	37.35	0	5,325	0.00%
2018/09/13	0	0.00	7	37.09	37.35	-7	5,356	-0.13%
2018/09/12	0	0.00	3	35.72	35.60	-3	5,214	-0.06%
2018/09/11	2	35.23	0	0.00	35.35	2	5,239	0.04%
2018/08/31	0	0.00	1	36.60	36.95	-1	5,760	-0.02%
2018/08/28	0	0.00	1	36.10	36.00	-1	5,794	-0.02%
2018/08/27	0	0.00	1	35.65	35.70	-1	5,804	-0.02%
2018/08/24	12	35.39	0	0.00	35.35	12	5,819	0.21%
2018/08/23	0	0.00	1	36.10	35.55	-1	5,967	-0.02%
2018/08/21	0	0.00	6	35.72	35.85	-6	5,999	-0.10%
2018/08/17	4	35.31	2	35.60	35.25	2	5,988	0.03%
2018/08/16	0	0.00	2	35.15	35.35	-2	5,966	-0.03%
2018/08/15	6	35.70	6	36.16	35.70	0	5,961	0.00%
2018/08/14	1	36.05	0	0.00	35.90	1	5,911	0.02%
2018/08/13	7	36.84	0	0.00	36.60	7	5,821	0.12%
2018/08/09	0	0.00	6	40.00	39.85	-6	5,760	-0.10%
2018/08/08	0	0.00	7	40.09	40.10	-7	5,673	-0.12%
2018/07/26	0	0.00	4	39.49	39.75	-4	5,466	-0.07%
2018/07/18	0	0.00	2	38.45	38.50	-2	5,322	-0.04%
2018/07/17	0	0.00	9	38.39	38.15	-9	5,279	-0.17%
2018/07/16	2	37.70	4	38.13	37.70	-2	5,155	-0.04%
2018/07/13	1	37.30	2	37.50	37.55	-1	5,093	-0.02%
2018/07/10	0	0.00	3	36.55	36.80	-3	5,024	-0.06%
2018/07/09	2	35.85	2	36.10	36.10	0	5,014	0.00%
2018/07/06	1	35.85	0	0.00	35.80	1	5,007	0.02%
2018/07/02	2	36.80	0	0.00	36.80	2	5,118	0.04%
2018/06/29	22	36.90	0	0.00	36.90	22	5,067	0.43%
2018/06/28	1	36.90	0	0.00	36.95	1	5,009	0.02%
2018/06/27	11	37.00	0	0.00	37.00	11	4,984	0.22%
2018/06/26	3	37.08	0	0.00	37.00	3	4,973	0.06%
2018/06/25	1.2	37.62	0	0.00	37.45	1.2	4,848	0.02%
2018/06/21	2	38.05	0	0.00	38.00	2	4,686	0.04%
2018/06/20	7	38.15	0	0.00	38.10	7	4,731	0.15%
2018/06/19	2	38.15	0	0.00	38.15	2	4,700	0.04%
2018/06/15	6	38.68	0	0.00	38.55	6	4,664	0.13%
2018/06/14	2	39.50	0	0.00	39.25	2	4,513	0.04%
2018/06/12	2	39.80	0	0.00	40.20	2	4,619	0.04%
2018/06/08	1	40.25	0	0.00	40.00	1	4,919	0.02%
2018/06/01	1	38.95	0	0.00	39.05	1	5,167	0.02%
2018/05/25	2	38.80	0	0.00	38.85	2	5,863	0.03%
2018/05/23	0	0.00	100	38.30	38.25	-100	6,605	-1.51%
2018/05/18	1	38.30	0	0.00	38.15	1	6,780	0.01%
2018/05/09	1	38.05	0	0.00	38.15	1	7,114	0.01%
2018/05/08	0	0.00	2	38.55	38.50	-2	7,162	-0.03%
2018/05/03	2	38.00	2	38.10	38.00	0	7,152	0.00%
2018/05/02	1	38.60	0	0.00	38.60	1	7,218	0.01%
2018/04/30	1	38.95	0	0.00	39.25	1	7,204	0.01%
2018/04/26	1	39.80	2	40.10	39.80	-1	7,112	-0.01%
2018/04/24	102	39.80	2	39.75	39.15	100	7,276	1.37%	大買/
2018/04/20	0	0.00	2	40.90	40.85	-2	7,237	-0.03%
2018/04/19	1	40.60	0	0.00	40.50	1	7,208	0.01%
2018/04/18	0	0.00	90	40.52	40.65	-90	7,217	-1.25%
2018/04/17	2	40.70	0	0.00	41.05	2	7,234	0.03%
2018/04/16	0	0.00	2	41.15	41.40	-2	7,188	-0.03%
2018/04/10	1	40.25	0	0.00	40.50	1	7,210	0.01%
2018/04/03	1	40.35	0	0.00	40.30	1	7,080	0.01%
2018/03/31	0	0.00	1	41.45	41.40	-1	7,119	-0.01%
2018/03/28	1	40.65	0	0.00	40.60	1	7,046	0.01%
2018/03/23	3	40.10	1	40.50	40.50	2	7,119	0.03%
2018/03/21	11	41.10	0	0.00	41.10	11	7,231	0.15%
2018/03/20	9	41.52	0	0.00	41.75	9	7,292	0.12%
2018/03/16	5	41.65	2	41.80	41.75	3	7,679	0.04%
2018/03/15	0	0.00	7	41.81	42.35	-7	7,535	-0.09%
2018/03/14	9	41.04	0	0.00	40.75	9	7,453	0.12%
2018/03/12	2	41.80	0	0.00	42.00	2	7,268	0.03%
2018/03/08	1	42.55	0	0.00	42.70	1	7,228	0.01%
2018/03/01	4	42.95	0	0.00	42.70	4	7,735	0.05%
2018/02/27	1	43.25	11	43.16	42.00	-10	7,397	-0.14%
2018/02/26	8	42.60	10	42.70	43.00	-2	7,153	-0.03%
2018/02/23	6	42.70	0	0.00	42.70	6	6,778	0.09%
2018/02/22	90	39.35	0	0.00	39.35	90	6,571	1.37%
2018/02/12	0	0.00	3	37.35	37.45	-3	6,535	-0.05%
2018/02/08	1	38.70	0	0.00	38.35	1	6,568	0.02%
2018/02/07	1	39.30	2	39.35	39.60	-1	6,701	-0.01%
2018/02/05	1	39.95	0	0.00	41.20	1	6,900	0.01%
2018/01/31	3	42.00	4	42.25	42.80	-1	7,129	-0.01%
2018/01/30	1	42.60	0	0.00	42.50	1	7,186	0.01%
2018/01/25	0	0.00	9	42.68	43.10	-9	7,575	-0.12%
2018/01/24	2	41.55	5	41.84	41.90	-3	7,627	-0.04%
2018/01/23	1	41.50	2	41.60	41.60	-1	7,740	-0.01%
2018/01/18	5	40.95	8	41.08	41.40	-3	7,889	-0.04%
2018/01/17	2	39.93	4	40.54	40.35	-2	7,809	-0.03%
2018/01/16	5	40.20	5	40.10	40.35	0	7,860	0.00%
2018/01/15	1	39.65	1	40.10	40.20	0	7,881	0.00%
2018/01/12	0	0.00	3	39.72	40.10	-3	7,977	-0.04%
2018/01/11	4	39.08	0	0.00	38.80	4	8,045	0.05%
2018/01/10	0	0.00	2	39.90	39.90	-2	8,251	-0.02%
2018/01/09	4	39.50	0	0.00	39.40	4	8,350	0.05%
2018/01/08	0	0.00	2	39.90	39.90	-2	8,383	-0.02%
2018/01/05	0	0.00	1	39.85	39.90	-1	8,413	-0.01%
2018/01/04	4	39.65	3	39.75	39.75	1	8,470	0.01%
2018/01/03	2	40.25	0	0.00	40.00	2	8,536	0.02%