光寶科 (2301)-中國信託-忠孝券商分點個股進出

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
99.7
漲跌
▲0.6
漲幅
+0.61%
成交量
17,003張
產業
上市電腦週邊類股
1402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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/03	8	100.06	8.1	102.11	99.70	-0.1	22,099	0.00%
2024/05/02	6.5	98.82	50	98.58	99.10	-43.5	22,026	-0.20%
2024/04/30	5	101.30	6	100.58	100.00	-1	21,895	0.00%
2024/04/29	3.1	101.50	1	101.50	101.00	2.1	22,022	0.01%
2024/04/26	6	101.00	4	101.38	101.00	2	22,496	0.01%
2024/04/25	17	99.75	5.8	99.60	99.40	11.2	22,557	0.05%
2024/04/24	20	97.71	9	97.77	98.40	11	22,441	0.05%
2024/04/23	5.1	95.63	3	95.10	94.60	2.1	22,495	0.01%
2024/04/22	2.2	96.68	10	96.50	96.80	-7.9	22,353	-0.04%
2024/04/19	2.7	96.48	11.3	95.76	96.10	-8.5	22,327	-0.04%
2024/04/18	13.6	98.92	18.4	98.49	99.00	-4.8	22,146	-0.02%
2024/04/17	12.8	96.15	20	96.08	96.30	-7.2	22,060	-0.03%
2024/04/16	21.8	97.52	7	96.94	95.30	14.8	22,143	0.07%
2024/04/15	10.9	100.13	3.2	101.47	102.00	7.7	21,669	0.04%
2024/04/12	1.2	103.11	2.1	104.00	103.00	-0.9	21,513	0.00%
2024/04/11	0	0.00	0.2	103.75	104.00	-0.2	21,493	0.00%
2024/04/10	46.2	104.47	51.5	103.91	103.50	-5.3	21,433	-0.02%
2024/04/09	8	104.56	30	103.50	104.00	-22	21,390	-0.10%
2024/04/08	10.4	104.63	31.1	105.00	105.00	-20.7	21,360	-0.10%
2024/04/03	24.3	104.63	18.5	104.40	104.00	5.8	21,284	0.03%
2024/04/02	40.4	103.76	17.4	103.41	104.00	23	21,089	0.11%
2024/04/01	28.5	101.16	2	101.50	100.00	26.5	20,575	0.13%
2024/03/29	107.8	100.70	44.6	100.76	101.00	63.2	20,404	0.31%	大買/
2024/03/28	32.6	108.53	2.3	109.00	106.00	30.4	19,494	0.16%
2024/03/27	276.9	114.58	274	113.03	112.50	2.9	19,028	0.01%	大買/大賣/
2024/03/26	14.6	116.66	31	120.03	120.50	-16.5	18,645	-0.09%
2024/03/25	169	118.99	159	118.97	119.00	10	18,501	0.05%	大買/大賣/
2024/03/22	108.5	120.18	82.2	121.02	121.50	26.3	18,373	0.14%	大買/
2024/03/21	46.1	123.98	48.7	123.91	123.50	-2.6	17,776	-0.01%
2024/03/20	66.7	120.95	88.5	120.50	123.00	-21.7	17,149	-0.13%
2024/03/19	7.4	115.57	54.1	116.06	116.00	-46.7	16,220	-0.29%
2024/03/18	10.2	111.20	1	111.50	112.00	9.2	16,014	0.06%
2024/03/15	1.1	111.95	11.3	112.63	112.00	-10.2	15,877	-0.06%
2024/03/14	3.6	112.22	1	112.50	112.00	2.6	15,754	0.02%
2024/03/13	1.1	114.02	1.3	114.22	114.50	-0.2	15,658	0.00%
2024/03/12	26.3	114.58	21.5	115.28	115.00	4.8	15,421	0.03%
2024/03/11	13.2	113.47	20	113.30	113.50	-6.8	15,300	-0.04%
2024/03/08	13.7	115.33	43.8	114.37	114.00	-30.1	15,216	-0.20%
2024/03/07	6.9	112.35	3.3	111.85	111.00	3.6	14,955	0.02%
2024/03/06	1	113.00	11	113.95	113.50	-10	14,923	-0.07%
2024/03/05	5	113.20	21.6	114.03	114.00	-16.6	15,414	-0.11%
2024/03/04	35.6	114.78	53.8	115.21	114.00	-18.2	15,340	-0.12%
2024/03/01	1.1	112.45	17.3	112.85	112.50	-16.2	15,103	-0.11%
2024/02/29	10.5	109.07	17	109.79	109.50	-6.5	14,922	-0.04%
2024/02/27	26.4	109.70	37	110.58	107.50	-10.6	14,665	-0.07%
2024/02/26	35	107.03	10	109.00	107.00	25	14,218	0.18%
2024/02/23	1	109.50	3	110.00	108.50	-2	14,389	-0.01%
2024/02/22	0	0.00	13	109.23	108.50	-13	14,475	-0.09%
2024/02/21	15	106.87	4	108.50	106.00	11	14,507	0.08%
2024/02/20	2	107.75	47	108.47	108.50	-45	14,492	-0.31%
2024/02/19	3.3	109.65	2	110.00	109.00	1.3	14,504	0.01%
2024/02/16	9	110.11	19	111.66	110.00	-10	14,698	-0.07%
2024/02/15	12.6	108.77	1	108.50	108.50	11.6	14,602	0.08%
2024/02/05	1	112.50	17	113.33	113.00	-16	14,449	-0.11%
2024/02/02	2	111.00	0	0.00	111.50	2	14,410	0.01%
2024/02/01	10	108.55	0	109.00	109.00	10	14,677	0.07%
2024/01/30	1	109.00	0.1	109.50	108.50	1	14,951	0.01%
2024/01/29	5	109.90	2.7	109.88	109.50	2.3	14,980	0.02%
2024/01/26	1.5	109.58	0	0.00	107.50	1.5	15,097	0.01%
2024/01/25	3	113.17	3	111.00	111.00	0	15,316	0.00%
2024/01/24	6.3	112.64	0	0.00	112.00	6.3	15,583	0.04%
2024/01/23	2.5	113.18	1	113.50	113.50	1.5	16,223	0.01%
2024/01/22	26.1	115.47	42.9	116.19	114.50	-16.8	16,246	-0.10%
2024/01/19	0	0.00	10.2	109.96	110.00	-10.2	15,779	-0.06%
2024/01/18	2	108.50	0	0.00	106.50	2	15,715	0.01%
2024/01/17	0	0.00	10	108.50	107.50	-10	15,890	-0.06%
2024/01/16	0.6	107.50	2	107.00	106.50	-1.5	16,006	-0.01%
2024/01/15	3.1	107.66	1	108.00	107.00	2.1	16,135	0.01%
2024/01/12	0.1	107.50	2	107.50	107.00	-1.9	16,406	-0.01%
2024/01/11	0.5	107.63	7	107.50	108.50	-6.5	16,484	-0.04%
2024/01/10	13.1	108.87	3	107.17	107.00	10.1	16,822	0.06%
2024/01/09	1	114.50	1.3	117.50	114.50	-0.3	17,003	0.00%
2024/01/08	0.1	114.28	0	0.00	114.50	0.1	17,122	0.00%
2024/01/05	0	114.00	11	114.50	114.50	-11	17,597	-0.06%
2024/01/04	2.3	113.73	23.2	114.09	113.50	-20.9	17,722	-0.12%
2024/01/03	13	113.04	1	112.50	112.50	12	18,163	0.07%
2024/01/02	0.4	114.64	3	114.83	115.00	-2.7	18,268	-0.01%
2023/12/29	2.2	118.24	9	117.89	117.00	-6.9	18,342	-0.04%
2023/12/28	11	118.77	8.3	118.02	118.00	2.7	18,469	0.01%
2023/12/27	3.1	117.48	21	117.95	117.00	-17.9	18,597	-0.10%
2023/12/26	1	115.00	1.3	116.50	117.00	-0.3	19,043	0.00%
2023/12/25	12	116.96	2	116.00	116.50	10	19,286	0.05%
2023/12/22	7.3	115.70	1.3	115.60	115.50	6.1	19,348	0.03%
2023/12/21	1	114.00	5.4	114.09	114.00	-4.4	19,305	-0.02%
2023/12/20	2	114.25	17.2	114.99	114.00	-15.2	19,235	-0.08%
2023/12/19	0	0.00	1	113.50	112.50	-1	19,210	-0.01%
2023/12/18	2	113.50	12	112.50	112.00	-10	19,261	-0.05%
2023/12/15	2.2	113.26	2.5	112.71	112.00	-0.3	19,464	0.00%
2023/12/14	5.1	114.73	0	0.00	114.50	5.1	19,506	0.03%
2023/12/13	7.2	113.08	19.5	113.05	113.00	-12.3	19,776	-0.06%
2023/12/12	1	110.00	1	111.50	110.00	0	20,374	0.00%
2023/12/11	1	111.50	10	115.00	110.50	-9	20,717	-0.04%
2023/12/08	5.2	112.30	13.3	112.91	113.00	-8.1	20,897	-0.04%
2023/12/07	4	111.00	2	110.75	110.00	2	21,144	0.01%
2023/12/06	3.1	112.02	12.3	111.92	111.50	-9.2	21,603	-0.04%
2023/12/05	1.1	110.45	10	110.00	110.50	-8.9	21,792	-0.04%
2023/12/04	2	110.50	28	110.11	110.50	-26	21,848	-0.12%
2023/12/01	3.3	108.15	10	108.50	108.00	-6.7	21,927	-0.03%
2023/11/30	6.1	107.26	33	109.48	110.00	-26.9	22,204	-0.12%
2023/11/29	2.8	109.68	12.3	109.10	109.00	-9.5	21,907	-0.04%
2023/11/28	0.1	107.50	12	107.42	107.50	-11.9	22,184	-0.05%
2023/11/27	3.1	107.00	13	106.88	107.00	-9.9	22,734	-0.04%
2023/11/24	1.4	106.74	21	107.43	107.50	-19.7	23,074	-0.09%
2023/11/23	1.3	107.50	22	107.55	106.50	-20.7	23,281	-0.09%
2023/11/22	14.5	107.38	11	107.45	107.00	3.5	23,623	0.01%
2023/11/21	2	112.25	13.5	111.43	112.00	-11.5	23,791	-0.05%
2023/11/20	1.4	109.59	1	108.50	109.00	0.4	24,621	0.00%
2023/11/17	5.7	109.25	1	110.00	109.50	4.6	24,927	0.02%
2023/11/16	3.3	110.77	0.4	112.00	110.50	2.9	25,782	0.01%
2023/11/15	3	114.83	27	115.46	112.50	-24	26,162	-0.09%
2023/11/14	10	112.55	27.4	113.31	113.00	-17.4	26,650	-0.07%
2023/11/13	3	111.67	21	112.50	112.50	-18	27,219	-0.07%
2023/11/10	0	111.00	2	113.00	112.50	-2	27,695	-0.01%
2023/11/09	12.3	110.11	33.8	111.84	112.00	-21.6	28,276	-0.08%
2023/11/08	11	115.36	7.8	114.77	113.50	3.3	28,308	0.01%
2023/11/07	0.2	110.00	2	110.75	110.50	-1.8	28,422	-0.01%
2023/11/06	2.3	110.98	30.4	111.50	111.00	-28.1	29,172	-0.10%
2023/11/03	3.6	109.67	5	109.70	109.00	-1.4	29,733	0.00%
2023/11/02	7.3	108.60	24.2	109.88	108.50	-16.9	30,927	-0.05%
2023/11/01	1.3	101.70	2	103.00	103.50	-0.8	32,530	0.00%
2023/10/31	41.3	105.76	40	102.14	100.00	1.3	33,831	0.00%
2023/10/30	1	107.26	0	0.00	107.00	1	34,781	0.00%
2023/10/27	1.1	109.50	31.3	109.01	108.50	-30.2	36,368	-0.08%
2023/10/26	1.3	107.20	0	0.00	107.00	1.3	39,862	0.00%
2023/10/25	11.4	108.21	2.3	109.33	109.00	9.1	41,518	0.02%
2023/10/24	23	108.33	66	108.19	109.00	-43	42,275	-0.10%
2023/10/23	0	0.00	3.3	106.31	106.00	-3.3	43,207	-0.01%
2023/10/20	3.3	106.92	80	106.27	108.00	-76.8	44,789	-0.17%
2023/10/19	1.2	106.83	52	107.48	107.00	-50.8	46,031	-0.11%
2023/10/18	4.2	106.49	14	105.21	106.00	-9.9	47,121	-0.02%
2023/10/17	30.8	109.62	29.9	109.41	109.50	0.9	47,248	0.00%
2023/10/16	6.5	113.54	22.2	113.50	113.00	-15.7	47,611	-0.03%
2023/10/13	24.4	116.20	16	115.16	115.50	8.4	49,033	0.02%
2023/10/12	4.5	122.67	23	122.98	122.50	-18.5	50,019	-0.04%
2023/10/11	18.1	120.35	24.2	120.95	119.50	-6.1	51,825	-0.01%
2023/10/06	23.4	120.75	8	120.94	119.50	15.4	53,145	0.03%
2023/10/05	8	121.88	5.2	121.58	121.50	2.8	54,397	0.01%
2023/10/04	4	120.50	7	120.93	121.00	-3	55,204	-0.01%
2023/10/03	21	124.02	20	123.58	123.00	1	55,426	0.00%
2023/10/02	15.2	125.04	11	125.86	125.50	4.2	55,661	0.01%
2023/09/28	15.2	121.30	19	121.24	121.50	-3.9	55,678	-0.01%
2023/09/27	32	117.89	29	119.48	120.00	3	55,761	0.01%
2023/09/26	5.2	120.19	1.3	122.00	120.00	4	56,557	0.01%
2023/09/22	39.5	119.16	49	119.13	120.00	-9.5	57,243	-0.02%
2023/09/21	17.5	118.66	23	119.04	119.00	-5.6	57,167	-0.01%
2023/09/20	5	120.80	5.1	120.56	120.00	-0.1	57,135	0.00%
2023/09/19	1	120.50	4.1	121.23	120.00	-3.1	57,017	-0.01%
2023/09/18	30.9	120.76	30	121.02	121.00	0.9	57,037	0.00%
2023/09/15	1	126.03	3	127.50	126.00	-2	56,867	0.00%
2023/09/14	26.3	126.44	7.3	127.47	126.50	19.1	56,479	0.03%
2023/09/13	8.4	122.78	8.2	123.98	124.00	0.2	56,683	0.00%
2023/09/12	31.1	125.07	45	125.20	125.00	-13.9	57,375	-0.02%
2023/09/11	69.5	127.83	67	128.21	127.50	2.5	57,497	0.00%
2023/09/08	8.2	135.43	4	135.38	134.50	4.2	57,338	0.01%
2023/09/07	5.3	134.36	5	134.70	134.00	0.3	57,293	0.00%
2023/09/06	20.4	134.43	14	134.64	134.50	6.4	57,478	0.01%
2023/09/05	9.3	131.94	8	132.50	134.00	1.3	57,483	0.00%
2023/09/04	21.6	133.76	16	134.34	134.00	5.6	57,142	0.01%
2023/09/01	19.1	135.60	11.4	135.39	134.50	7.7	57,005	0.01%
2023/08/31	29.3	135.60	31	137.73	137.00	-1.7	56,688	0.00%
2023/08/30	51.3	141.61	26.2	140.91	138.50	25.1	56,369	0.04%
2023/08/29	29.8	139.99	26	141.33	141.50	3.8	56,148	0.01%
2023/08/28	36	140.05	56.2	139.51	138.50	-20.2	55,969	-0.04%
2023/08/25	24.5	147.41	18.3	148.02	145.00	6.2	56,009	0.01%
2023/08/24	75.8	152.98	90.1	153.14	151.50	-14.3	55,662	-0.03%
2023/08/23	32	146.95	47	148.45	148.50	-15	54,756	-0.03%
2023/08/22	83.1	150.16	54.5	150.78	149.00	28.7	54,411	0.05%
2023/08/21	13.3	143.90	11	144.27	144.00	2.3	53,448	0.00%
2023/08/18	30.9	146.71	20	147.43	146.00	10.9	52,991	0.02%
2023/08/17	16.1	147.30	29.3	146.56	150.00	-13.2	52,290	-0.03%
2023/08/16	14	143.82	36.4	146.43	147.00	-22.4	51,639	-0.04%
2023/08/15	45.6	143.96	32.3	143.53	143.50	13.3	51,032	0.03%
2023/08/14	10.1	137.39	6	135.92	136.50	4.1	50,387	0.01%
2023/08/11	15.1	139.92	10	138.55	137.00	5.1	50,063	0.01%
2023/08/10	25.5	135.76	18	135.33	139.00	7.5	49,689	0.02%
2023/08/09	11.7	141.06	13.2	140.41	141.00	-1.5	48,829	0.00%
2023/08/08	58	143.28	49.2	142.39	143.00	8.8	48,117	0.02%
2023/08/07	78.7	146.04	65	146.95	148.00	13.7	46,702	0.03%
2023/08/04	22.3	140.29	23	140.00	140.00	-0.7	44,740	0.00%
2023/08/02	97.7	144.07	37.8	142.38	139.00	59.9	43,029	0.14%
2023/08/01	92.4	151.50	94.2	151.65	154.00	-1.7	41,371	0.00%
2023/07/31	173.7	160.61	128.8	160.17	150.50	44.9	39,612	0.11%	大買/大賣/
2023/07/28	23.4	146.62	70.2	151.54	159.50	-46.9	36,026	-0.13%
2023/07/27	24.2	147.81	21	147.21	145.00	3.2	34,268	0.01%
2023/07/26	21	145.26	30	146.82	146.50	-9	33,322	-0.03%
2023/07/25	92.6	146.25	103	144.84	142.00	-10.4	32,102	-0.03%	大賣/
2023/07/24	50.4	149.10	39.9	148.65	149.00	10.5	30,314	0.03%
2023/07/21	24	141.88	33.3	144.58	146.00	-9.3	28,767	-0.03%
2023/07/20	11.1	138.64	9	137.67	139.00	2.1	27,572	0.01%
2023/07/19	12	139.29	14.2	139.10	136.50	-2.2	27,010	-0.01%
2023/07/18	48.5	141.95	37.3	142.02	139.50	11.2	26,162	0.04%
2023/07/17	73	148.41	34.1	147.61	145.50	39	24,515	0.16%
2023/07/14	79.1	137.10	53.2	139.33	144.00	25.9	23,051	0.11%
2023/07/13	40	133.51	48.2	135.49	134.00	-8.3	21,163	-0.04%
2023/07/12	57.8	126.07	45.2	126.07	126.50	12.6	19,458	0.06%
2023/07/11	19	118.61	46	116.88	120.00	-27	18,087	-0.15%
2023/07/10	5.1	112.58	4	113.63	112.00	1.1	17,143	0.01%
2023/07/07	21.4	111.62	5	111.20	111.00	16.4	16,763	0.10%
2023/07/06	12.1	115.33	48	117.25	114.50	-35.9	16,320	-0.22%
2023/07/05	19.8	115.98	12	114.92	115.00	7.8	15,799	0.05%
2023/07/04	84	117.20	44.2	118.57	119.00	39.8	15,353	0.26%
2023/07/03	5	112.10	21.1	111.23	113.50	-16.1	14,419	-0.11%
2023/06/30	5.1	103.99	6	103.50	103.50	-1	13,706	-0.01%
2023/06/28	11	100.09	3	101.67	100.00	8	13,410	0.06%
2023/06/27	18	99.94	13	100.45	99.30	5	13,300	0.04%
2023/06/26	14.1	101.06	0	0.00	101.00	14.1	13,128	0.11%
2023/06/21	5	104.50	3	105.33	105.00	2	12,831	0.02%
2023/06/20	3	105.33	4	105.75	105.00	-1	12,492	-0.01%
2023/06/19	6	109.17	6.2	108.85	107.00	-0.2	12,045	0.00%
2023/06/16	23.3	105.95	5	106.80	105.00	18.3	11,437	0.16%
2023/06/15	1	104.51	3	108.50	111.00	-2	10,309	-0.02%
2023/06/14	1	101.00	8	102.63	101.00	-7	9,973	-0.07%
2023/06/13	8.1	102.80	8	103.25	103.00	0.1	9,704	0.00%
2023/06/12	7.1	103.34	30.2	104.97	103.00	-23.1	9,570	-0.24%
2023/06/09	18	95.26	23	95.93	97.60	-5	9,348	-0.05%
2023/06/08	25	94.32	15	94.10	93.80	10	9,261	0.11%
2023/06/07	4	95.65	5.1	96.40	96.20	-1.1	9,169	-0.01%
2023/06/06	5	92.00	3	93.70	93.90	2	9,024	0.02%
2023/06/05	2	93.45	16	94.25	96.00	-14	9,084	-0.15%
2023/06/02	9	90.39	22	89.63	89.80	-13	8,835	-0.15%
2023/06/01	21	86.55	0	0.00	86.20	21	8,725	0.24%
2023/05/31	0	0.00	2	87.25	89.00	-2	8,669	-0.02%
2023/05/30	0	0.00	7	86.33	86.70	-7	8,213	-0.09%
2023/05/29	1	86.80	1.5	87.07	86.40	-0.5	8,084	-0.01%
2023/05/26	7	83.26	1.4	83.53	83.30	5.6	8,025	0.07%
2023/05/25	2	80.45	6	79.67	80.70	-4	7,915	-0.05%
2023/05/24	1.1	79.68	0	0.00	79.80	1.1	7,900	0.01%
2023/05/23	11.4	79.80	0	0.00	80.20	11.4	7,825	0.15%
2023/05/22	2	81.60	2	81.30	81.40	0	7,742	0.00%
2023/05/19	1	81.80	4	81.18	81.90	-3	7,666	-0.04%
2023/05/18	3	82.30	5	81.74	82.00	-2	7,660	-0.03%
2023/05/17	0	0.00	3.2	80.09	80.50	-3.2	7,578	-0.04%
2023/05/16	4	78.08	0	0.00	78.60	4	7,471	0.05%
2023/05/10	0	76.30	1	76.20	76.60	-1	7,440	-0.01%
2023/05/09	0	0.00	10	76.17	76.60	-10	7,431	-0.13%
2023/05/08	6	76.10	19	76.38	76.90	-13	7,460	-0.17%
2023/05/05	6.9	75.96	0.6	76.30	76.20	6.3	7,460	0.08%
2023/05/04	0	0.00	2	76.00	76.00	-2	7,468	-0.03%
2023/05/03	17	74.80	2.1	74.92	75.40	14.9	7,453	0.20%
2023/05/02	6	74.80	1	74.90	75.90	5	7,500	0.07%
2023/04/28	0.6	72.97	0	0.00	73.50	0.6	7,575	0.01%
2023/04/26	0.1	71.99	0	0.00	72.20	0.1	7,445	0.00%
2023/04/24	0.8	72.31	0	0.00	72.00	0.8	7,261	0.01%
2023/04/20	0	0.00	1	73.40	72.90	-1	7,163	-0.01%
2023/04/19	4.3	73.11	0	0.00	73.20	4.3	7,236	0.06%
2023/04/18	2	73.00	16	73.29	73.60	-14	7,170	-0.20%
2023/04/17	2	74.95	2	75.30	75.30	0	7,081	0.00%
2023/04/14	7	76.20	0.2	75.90	76.30	6.8	6,973	0.10%
2023/04/10	0	73.50	0	0.00	73.40	0	6,786	0.00%
2023/03/31	0	0.00	1	73.40	73.30	-1	6,693	-0.01%
2023/03/29	1	72.50	0	0.00	73.00	1	7,440	0.01%
2023/03/28	5	72.52	0	0.00	72.70	5	7,766	0.06%
2023/03/24	2	72.05	2	72.40	72.30	0	8,446	0.00%
2023/03/23	0	0.00	2	71.10	71.30	-2	8,440	-0.02%
2023/03/22	1	69.80	1	70.70	71.00	0	8,505	0.00%
2023/03/21	3	69.50	0	0.00	69.60	3	8,539	0.04%
2023/03/20	2	69.80	0	0.00	69.80	2	8,571	0.02%
2023/03/16	1.3	70.42	0	0.00	70.00	1.3	8,528	0.01%
2023/03/15	2	74.70	0	0.00	74.10	2	8,658	0.02%
2023/03/13	2	74.20	1	74.30	74.40	1	8,455	0.01%
2023/03/10	0	72.90	0	0.00	73.10	0	8,371	0.00%
2023/03/09	1	74.00	0	0.00	73.60	1	8,368	0.01%
2023/03/08	0	0.00	3	74.80	75.00	-3	8,389	-0.04%
2023/03/07	11	75.54	29.2	75.14	75.30	-18.2	8,261	-0.22%
2023/03/06	3	74.03	0	0.00	74.30	3	8,212	0.04%
2023/03/03	1	72.90	1	73.10	72.70	0	8,155	0.00%
2023/03/02	0	0.00	1	71.00	71.80	-1	8,112	-0.01%
2023/03/01	1	69.40	0	0.00	69.20	1	8,104	0.01%
2023/02/24	1.1	69.50	0	0.00	69.50	1.1	8,146	0.01%
2023/02/22	0.1	70.00	0	0.00	69.40	0.1	8,029	0.00%
2023/02/17	1	70.20	0	0.00	70.10	1	8,135	0.01%
2023/02/15	1	69.60	11	69.18	69.10	-10	8,175	-0.12%
2023/02/10	0	69.80	0	0.00	69.50	0	8,255	0.00%
2023/02/09	0	0.00	2.1	70.24	70.30	-2.1	8,232	-0.03%
2023/02/08	0	0.00	7	69.50	69.40	-7	8,188	-0.09%
2023/02/07	0	0.00	3	68.20	68.70	-3	8,171	-0.04%
2023/02/06	0	0.00	10	68.40	68.30	-10	8,198	-0.12%
2023/02/03	1	67.20	0	0.00	68.20	1	8,259	0.01%
2023/02/02	1	67.50	2	67.30	67.00	-1	8,238	-0.01%
2023/02/01	1	66.40	0	0.00	66.40	1	8,198	0.01%
2023/01/31	0	0.00	2	67.50	66.40	-2	8,226	-0.02%
2023/01/30	1	67.00	6	67.23	67.50	-5	8,190	-0.06%
2023/01/17	0	0.00	4	65.68	65.70	-4	8,155	-0.05%
2023/01/12	1	64.80	0	0.00	65.00	1	8,474	0.01%
2023/01/10	0	65.60	4	65.80	66.10	-4	8,725	-0.05%
2023/01/05	0	0.00	7	64.94	64.90	-7	8,829	-0.08%
2022/12/30	0	0.00	4	64.10	63.80	-4	8,983	-0.04%
2022/12/29	1	63.10	0	0.00	63.50	1	9,021	0.01%
2022/12/27	2	64.30	1	64.20	64.00	1	9,182	0.01%
2022/12/26	1	63.80	2	64.05	64.00	-1	9,219	-0.01%
2022/12/22	4.2	63.78	2	64.20	64.30	2.2	9,384	0.02%
2022/12/21	1	63.10	0	0.00	63.30	1	9,078	0.01%
2022/12/20	4	63.26	1	63.50	63.20	3	8,711	0.03%
2022/12/19	1	64.20	0	0.00	64.20	1	8,371	0.01%
2022/12/16	1	64.10	2	64.80	65.20	-1	8,006	-0.01%
2022/12/15	0	0.00	7	65.24	65.10	-7	7,710	-0.09%
2022/12/14	0	0.00	10	64.76	65.10	-10	7,781	-0.13%
2022/12/13	3	63.60	0	0.00	63.40	3	7,832	0.04%
2022/12/12	2	63.40	0	0.00	64.00	2	7,871	0.03%
2022/12/09	0.1	63.30	1	63.20	63.70	-0.9	8,007	-0.01%
2022/12/08	2	62.15	1	62.70	63.10	1	8,051	0.01%
2022/12/07	10.1	63.29	0	0.00	62.60	10.1	7,992	0.13%
2022/12/06	0	0.00	1	65.80	65.80	-1	7,778	-0.01%
2022/12/02	1	64.90	0	0.00	65.10	1	7,717	0.01%
2022/12/01	5	65.20	0	0.00	65.80	5	7,677	0.07%
2022/11/30	2	65.40	0	65.60	65.60	2	7,673	0.03%
2022/11/29	2	64.80	2	65.15	65.60	0	7,635	0.00%
2022/11/28	1	65.10	0	0.00	65.50	1	7,591	0.01%
2022/11/25	4	64.53	4	65.15	64.50	0	7,561	0.00%
2022/11/24	2	64.40	0	0.00	66.10	2	7,516	0.03%
2022/11/23	37.2	64.07	33	63.20	64.10	4.2	7,472	0.06%
2022/11/22	7.3	64.12	0	0.00	64.10	7.3	7,402	0.10%
2022/11/21	12	65.70	0	0.00	65.70	12	7,329	0.16%
2022/11/18	3	67.00	0	0.00	67.40	3	7,258	0.04%
2022/11/17	2	66.70	0	0.00	67.50	2	7,263	0.03%
2022/11/16	0	0.00	4	68.13	67.60	-4	7,251	-0.06%
2022/11/15	3	65.90	1	65.20	66.70	2	7,233	0.03%
2022/11/09	2	66.40	0	0.00	66.60	2	7,205	0.03%
2022/11/08	1	66.90	0	0.00	67.00	1	7,280	0.01%
2022/11/01	0	0.00	2	65.20	66.70	-2	7,468	-0.03%
2022/10/28	1	64.10	0	0.00	64.20	1	7,449	0.01%
2022/10/26	0	0.00	2	65.40	65.40	-2	7,481	-0.03%
2022/10/25	3	64.13	0	0.00	64.70	3	7,462	0.04%
2022/10/21	3	65.50	6	65.08	65.50	-3	7,407	-0.04%
2022/10/20	3	63.14	0	0.00	63.70	3	7,305	0.04%
2022/10/19	0	0.00	5	63.96	65.00	-5	7,186	-0.07%
2022/10/18	2.4	61.62	0	0.00	62.70	2.4	7,006	0.03%
2022/10/17	2	62.65	1	64.20	63.50	1	6,877	0.01%
2022/10/13	1	63.60	0	0.00	63.80	1	7,296	0.01%
2022/10/12	0	0.00	1	65.00	64.50	-1	7,247	-0.01%
2022/10/11	1.1	64.27	0	0.00	63.80	1.1	7,174	0.01%
2022/10/06	0	0.00	1	67.00	66.40	-1	7,112	-0.01%
2022/10/04	0	0.00	1	65.60	65.40	-1	6,991	-0.01%
2022/09/30	2	63.80	0	0.00	63.80	2	6,883	0.03%
2022/09/28	2	65.00	0	0.00	64.10	2	6,765	0.03%
2022/09/27	0	0.00	1	65.50	65.50	-1	6,707	-0.01%
2022/09/20	0	68.80	0	0.00	68.20	0	6,583	0.00%
2022/09/15	0	0.00	6	68.97	69.00	-6	6,432	-0.09%
2022/09/14	4	67.40	0	0.00	67.00	4	6,424	0.06%
2022/09/08	0	0.00	0	67.50	68.70	0	6,634	0.00%
2022/09/07	3	67.60	0	0.00	67.20	3	6,599	0.05%
2022/09/06	1	68.30	0.6	67.50	67.80	0.4	6,568	0.01%
2022/09/05	1	67.80	13	67.16	67.50	-12	6,497	-0.18%
2022/09/02	0	0.00	7	65.62	65.60	-7	6,447	-0.11%
2022/08/31	0	0.00	0.3	65.60	65.80	-0.3	6,411	0.00%
2022/08/30	4.3	65.56	1	65.30	65.30	3.3	6,392	0.05%
2022/08/29	1	64.40	0	0.00	64.50	1	6,374	0.02%
2022/08/26	1.5	65.53	0	0.00	65.10	1.5	6,367	0.02%
2022/08/25	4	64.80	0	0.00	64.80	4	6,351	0.06%
2022/08/24	0.2	65.00	0	0.00	64.90	0.2	6,391	0.00%
2022/08/23	9.1	64.68	0	0.00	64.60	9.1	6,856	0.13%
2022/08/22	0.3	65.75	0	0.00	65.20	0.3	6,855	0.00%
2022/08/19	1	67.60	25	67.40	67.70	-24	6,832	-0.35%
2022/08/18	0.4	67.50	0	0.00	67.70	0.4	6,856	0.01%
2022/08/17	12	66.96	0	0.00	67.70	12	6,860	0.17%
2022/08/16	11	67.14	1	67.20	67.20	10	6,818	0.15%
2022/08/15	3	68.40	0	0.00	68.30	3	6,781	0.04%
2022/08/12	0	0.00	3	69.00	69.20	-3	6,699	-0.04%
2022/08/11	1.5	68.01	16	67.94	67.90	-14.6	6,647	-0.22%
2022/08/09	1	68.10	0	0.00	68.10	1	6,571	0.02%
2022/08/08	1	66.40	5	66.10	66.50	-4	6,563	-0.06%
2022/08/04	0	0.00	2	65.55	65.80	-2	6,601	-0.03%
2022/08/03	5	64.90	0	0.00	64.80	5	6,567	0.08%
2022/07/29	15	65.17	0	0.00	65.30	15	6,534	0.23%
2022/07/28	0	0.00	5	64.30	64.30	-5	6,466	-0.08%
2022/07/27	1	63.00	0	0.00	64.00	1	6,445	0.02%
2022/07/26	0	0.00	1.1	63.49	63.50	-1.1	6,409	-0.02%
2022/07/25	10	62.90	0	0.00	63.00	10	6,355	0.16%
2022/07/21	11	62.27	5	62.48	62.20	6	6,405	0.09%
2022/07/20	2	63.85	4.1	64.26	64.60	-2.1	6,237	-0.03%
2022/07/01	0	0.00	2	57.40	57.00	-2	6,286	-0.03%
2022/06/30	1	57.00	1	57.80	57.90	0	6,237	0.00%
2022/06/29	0.5	57.70	0	0.00	57.70	0.5	6,124	0.01%
2022/06/27	1	57.00	0	0.00	56.90	1	6,137	0.02%
2022/06/24	1	56.60	0	0.00	56.80	1	6,048	0.02%
2022/06/21	2	57.70	0	0.00	57.90	2	5,766	0.03%
2022/06/20	0.5	59.00	0	0.00	58.20	0.5	5,679	0.01%
2022/06/16	1	60.70	0	0.00	60.30	1	5,535	0.02%
2022/06/10	0	62.50	0	0.00	62.40	0	6,037	0.00%
2022/06/09	3	62.80	1	62.70	63.10	2	6,077	0.03%
2022/06/06	0	0.00	0.4	63.00	62.90	-0.4	6,110	-0.01%
2022/06/01	0	0.00	0.3	63.90	63.50	-0.3	6,240	-0.01%
2022/05/31	0.1	61.50	0	0.00	63.20	0.1	6,218	0.00%
2022/05/26	0.1	61.90	0	0.00	60.90	0.1	5,739	0.00%
2022/05/25	1.1	61.80	0	0.00	62.20	1.1	5,896	0.02%
2022/05/19	0.1	62.70	0	0.00	62.90	0.1	6,056	0.00%
2022/05/18	0	0.00	0.2	63.80	63.40	-0.2	6,086	0.00%
2022/05/17	0	0.00	5	63.10	62.60	-5	6,160	-0.08%
2022/05/13	0.2	62.50	0	0.00	62.40	0.2	6,275	0.00%
2022/05/09	1.3	63.90	0	0.00	63.80	1.3	6,487	0.02%
2022/05/05	1	65.10	0	0.00	65.30	1	6,757	0.01%
2022/05/04	0	0.00	1	64.80	65.20	-1	6,758	-0.01%
2022/05/03	0	0.00	1	64.70	65.00	-1	6,805	-0.01%
2022/04/29	1	64.90	0	0.00	65.00	1	6,835	0.01%
2022/04/27	0.5	66.10	0	0.00	65.60	0.5	6,836	0.01%
2022/04/26	1	67.40	0	0.00	67.20	1	6,816	0.01%
2022/04/25	3	66.83	0	0.00	68.00	3	6,753	0.04%
2022/04/22	0	0.00	1	67.50	68.00	-1	6,612	-0.02%
2022/04/21	0.1	65.80	2	65.75	66.80	-2	6,513	-0.03%
2022/04/20	3.1	65.16	3	65.43	65.70	0.1	6,431	0.00%
2022/04/18	0	0.00	0.3	67.90	68.50	-0.3	6,087	0.00%
2022/04/15	1	67.50	0	0.00	67.60	1	6,078	0.02%
2022/04/13	0	0.00	0.3	67.60	68.10	-0.3	6,148	0.00%
2022/04/11	0.2	66.80	0	0.00	66.50	0.2	6,222	0.00%
2022/04/08	0	0.00	1	67.10	67.60	-1	6,211	-0.02%
2022/04/07	1.6	66.74	0	0.00	66.40	1.6	6,206	0.03%
2022/04/06	0	0.00	1	67.70	67.80	-1	6,167	-0.02%
2022/03/28	0	0.00	2	67.80	68.30	-2	6,198	-0.03%
2022/03/24	0	0.00	1	68.00	67.50	-1	6,264	-0.02%
2022/03/23	1.1	67.40	0	0.00	67.50	1.1	6,307	0.02%
2022/03/22	0	0.00	5	67.24	67.50	-5	6,296	-0.08%
2022/03/21	1	66.60	0	0.00	66.60	1	6,302	0.02%
2022/03/18	13.4	66.27	0	0.00	65.50	13.4	6,251	0.21%
2022/03/17	0.4	70.30	0.1	70.20	71.00	0.4	5,935	0.01%
2022/03/16	1	69.70	2	69.50	70.10	-1	5,822	-0.02%
2022/03/14	5	70.50	0	0.00	70.00	5	5,735	0.09%
2022/03/10	0	0.00	2.8	70.17	70.60	-2.8	5,763	-0.05%
2022/03/09	2	69.30	1	69.50	69.50	1	5,767	0.02%
2022/03/08	0	0.00	2	68.70	68.20	-2	5,736	-0.03%
2022/03/04	0	0.00	2	69.70	69.60	-2	5,678	-0.04%
2022/03/03	1.3	69.89	0	0.00	69.80	1.3	5,652	0.02%
2022/03/01	0	0.00	1	69.20	68.60	-1	5,603	-0.02%
2022/02/25	0	0.00	1	68.10	68.40	-1	5,535	-0.02%
2022/02/24	0	0.00	2	68.00	67.60	-2	5,346	-0.04%
2022/02/23	0.3	67.58	0	0.00	67.80	0.3	5,251	0.01%
2022/02/22	0	0.00	1	67.00	67.50	-1	5,231	-0.02%
2022/02/21	4.2	68.00	2	68.00	68.20	2.2	5,164	0.04%
2022/02/18	1	68.20	0	0.00	68.20	1	5,150	0.02%
2022/02/17	2	68.50	3	68.73	68.60	-1	5,109	-0.02%
2022/02/16	2	67.40	1	67.80	67.90	1	5,011	0.02%
2022/02/15	2	66.90	0	0.00	66.50	2	4,916	0.04%
2022/02/14	0	0.00	1	66.00	66.70	-1	4,808	-0.02%
2022/02/11	0	0.00	3	67.10	67.50	-3	4,718	-0.06%
2022/02/09	2	69.00	2	68.80	69.10	0	4,603	0.00%
2022/02/08	8	67.24	7.4	67.26	68.80	0.6	4,421	0.01%
2022/01/26	0	0.00	1	63.90	63.50	-1	4,129	-0.02%
2022/01/25	1	63.00	3	63.70	63.80	-2	4,165	-0.05%
2022/01/18	1	63.50	0	0.00	63.50	1	4,043	0.02%
2022/01/17	0	0.00	55	64.02	63.80	-55	4,041	-1.36%
2022/01/14	1	63.79	0	0.00	63.80	1	4,117	0.03%
2022/01/13	50	64.22	0	0.00	64.30	50	4,211	1.19%
2022/01/11	0	0.00	55	63.10	63.50	-55	4,622	-1.19%
2022/01/10	1	63.20	20	63.30	63.50	-19	4,657	-0.41%
2022/01/07	0	0.00	16	63.63	63.70	-16	4,678	-0.34%
2022/01/06	0	0.00	1.5	63.69	63.50	-1.5	4,689	-0.03%
2022/01/05	1	64.00	4	64.50	64.40	-3	4,721	-0.06%
2022/01/04	0	0.00	43	63.81	64.40	-43	4,711	-0.91%
2022/01/03	1	63.60	20.3	63.74	63.40	-19.3	4,679	-0.41%
2021/12/30	0	0.00	3	63.70	63.80	-3	4,730	-0.06%
2021/12/29	10	63.70	5	64.10	64.10	5	4,817	0.10%
2021/12/27	0	0.00	10	63.60	63.60	-10	4,892	-0.20%
2021/12/23	1	62.50	1	62.40	62.50	0	5,000	0.00%
2021/12/22	1	61.70	0	0.00	61.50	1	5,056	0.02%
2021/12/20	11.3	61.29	0	0.00	61.00	11.3	5,132	0.22%
2021/12/16	0	0.00	14	61.88	61.70	-14	5,207	-0.27%
2021/12/15	11	61.10	0	0.00	61.50	11	5,291	0.21%
2021/12/10	31	62.54	0	0.00	62.70	31	5,531	0.56%
2021/12/09	30	62.00	0	0.00	62.60	30	5,564	0.54%
2021/12/08	50	62.04	5	62.26	62.30	45	5,538	0.81%
2021/12/07	21	61.42	1	61.80	61.40	20	5,523	0.36%
2021/12/06	1	61.80	4.4	61.28	62.10	-3.4	5,513	-0.06%
2021/12/01	0	0.00	1	60.50	60.50	-1	5,555	-0.02%
2021/11/30	3.8	60.46	0	0.00	60.30	3.8	5,537	0.07%
2021/11/29	1	60.00	0	0.00	60.60	1	5,440	0.02%
2021/11/26	4	60.03	0	0.00	60.10	4	5,452	0.07%
2021/11/25	5	60.60	6	60.50	60.90	-1	5,480	-0.02%
2021/11/24	1	60.40	5	60.60	60.70	-4	5,520	-0.07%
2021/11/23	11	60.60	2	60.60	60.40	9	5,560	0.16%
2021/11/19	0.1	61.50	0	0.00	61.60	0.1	5,665	0.00%
2021/11/18	1	61.40	0	0.00	61.70	1	5,651	0.02%
2021/11/17	15	61.63	0	0.00	62.00	15	5,640	0.27%
2021/11/16	2	62.20	0	0.00	62.60	2	5,661	0.04%
2021/11/15	1	61.80	1	62.00	61.80	0	5,740	0.00%
2021/11/12	1	61.40	0	0.00	61.50	1	5,769	0.02%
2021/11/10	1.3	61.56	15	61.61	61.20	-13.8	5,871	-0.23%
2021/11/09	0.3	61.50	0.1	61.80	61.60	0.3	5,932	0.00%
2021/11/03	0	0.00	0.1	61.60	61.80	-0.1	6,007	0.00%
2021/10/29	8	61.70	8	61.60	61.30	0	6,098	0.00%
2021/10/28	1	61.50	0	0.00	61.30	1	6,123	0.02%
2021/10/27	0	0.00	0.6	62.00	62.00	-0.6	6,233	-0.01%
2021/10/26	1	61.10	0	0.00	60.80	1	6,606	0.02%
2021/10/25	4	60.50	0	0.00	60.50	4	6,647	0.06%
2021/10/22	4.2	60.98	1	61.00	61.10	3.2	6,690	0.05%
2021/10/21	1	60.60	0	0.00	60.40	1	6,652	0.02%
2021/10/20	7.6	60.91	5	60.58	60.40	2.6	6,581	0.04%
2021/10/19	8	62.21	1	63.50	62.10	7	6,426	0.11%
2021/10/18	7	64.86	0	0.00	64.80	7	6,346	0.11%
2021/10/15	1	64.70	0	0.00	64.90	1	6,402	0.02%
2021/10/14	3	65.70	3.3	65.33	64.30	-0.3	6,410	0.00%
2021/10/13	1.3	64.02	6	64.33	64.20	-4.8	6,414	-0.07%
2021/10/08	0	0.00	1	64.40	64.00	-1	6,381	-0.02%
2021/10/07	0	0.00	2	63.65	63.10	-2	6,454	-0.03%
2021/10/06	1	63.20	0	0.00	63.00	1	6,490	0.02%
2021/10/01	0	0.00	6	61.60	62.20	-6	6,517	-0.09%
2021/09/30	1.1	62.30	1	62.50	62.50	0.1	6,488	0.00%
2021/09/29	1	64.90	12	64.50	64.40	-11	6,473	-0.17%
2021/09/28	15	64.51	1	65.10	64.50	14	6,552	0.21%
2021/09/27	1	64.20	0.3	64.10	64.10	0.8	6,628	0.01%
2021/09/24	0	0.00	1	64.20	64.00	-1	6,687	-0.01%
2021/09/23	2	62.85	2.3	63.86	63.80	-0.3	6,730	0.00%
2021/09/17	0	0.00	0	61.40	61.10	0	7,052	0.00%
2021/09/14	0	0.00	0.6	61.40	61.10	-0.6	7,201	-0.01%
2021/09/13	15	60.53	0	0.00	60.60	15	7,262	0.21%
2021/09/08	1	59.80	0	0.00	59.60	1	7,532	0.01%
2021/09/07	1	60.50	0	0.00	60.60	1	7,486	0.01%
2021/09/06	0	0.00	1	61.50	60.90	-1	7,441	-0.01%
2021/09/03	1	60.60	0	0.00	60.90	1	7,394	0.01%
2021/09/02	2	60.50	1	60.50	60.60	1	7,395	0.01%
2021/08/19	2	56.80	0	0.00	56.90	2	7,265	0.03%
2021/08/18	0.1	58.60	0	0.00	58.50	0.1	7,157	0.00%
2021/08/17	0	0.00	1	58.50	58.50	-1	7,149	-0.01%
2021/08/16	0	0.00	1	59.10	58.60	-1	7,082	-0.01%
2021/08/13	0	0.00	3	61.50	61.30	-3	7,037	-0.04%
2021/08/12	1	61.60	0	0.00	61.20	1	7,000	0.01%
2021/08/09	1.1	61.83	0	0.00	62.60	1.1	7,005	0.01%
2021/08/06	1	62.00	0	0.00	62.50	1	7,002	0.01%
2021/08/05	0	0.00	0.2	62.80	62.90	-0.2	7,051	0.00%
2021/08/04	0	0.00	3	63.63	63.20	-3	7,168	-0.04%
2021/08/03	3	62.93	3	63.40	63.90	0	7,211	0.00%
2021/08/02	1	63.80	1	64.00	63.90	0	7,178	0.00%
2021/07/30	3	63.50	9	63.87	64.10	-6	7,141	-0.08%
2021/07/29	2	59.60	0	0.00	59.80	2	6,841	0.03%
2021/07/28	0	0.00	1	58.60	58.90	-1	6,813	-0.01%
2021/07/27	2	58.70	0	0.00	58.70	2	6,896	0.03%
2021/07/23	4	58.03	0	0.00	57.90	4	7,161	0.06%
2021/07/22	5	58.70	3	59.10	58.70	2	7,133	0.03%
2021/07/21	0	0.00	2	58.75	58.50	-2	7,069	-0.03%
2021/07/20	1	57.50	0	0.00	58.00	1	7,000	0.01%
2021/07/15	1	58.50	1	58.20	58.40	0	7,052	0.00%
2021/07/14	1.5	58.10	0	0.00	58.20	1.5	7,032	0.02%
2021/07/12	2	57.00	0	0.00	57.00	2	6,911	0.03%
2021/07/09	2	57.25	0	0.00	57.50	2	6,898	0.03%
2021/07/08	1.2	58.21	0.4	58.10	57.80	0.8	6,935	0.01%
2021/07/07	1.9	57.85	2	57.80	58.00	-0.1	6,908	0.00%
2021/07/05	7	57.76	0	0.00	57.90	7	6,857	0.10%
2021/07/02	2	56.55	0	0.00	56.90	2	6,726	0.03%
2021/07/01	5	57.28	1.5	57.27	56.60	3.5	6,649	0.05%
2021/06/30	0.3	57.90	0	0.00	57.60	0.3	6,553	0.00%
2021/06/29	4.3	57.68	0	0.00	57.40	4.3	6,509	0.07%
2021/06/28	2	63.75	0	0.00	63.70	2	6,222	0.03%
2021/06/25	0.6	64.30	0	0.00	64.10	0.6	6,148	0.01%
2021/06/21	0	0.00	1	64.50	64.50	-1	5,742	-0.02%
2021/06/18	1	65.80	0	0.00	64.90	1	5,662	0.02%
2021/06/16	1	66.10	0	0.00	66.20	1	5,637	0.02%
2021/06/07	0	65.20	0	0.00	65.30	0	6,306	0.00%
2021/06/04	1	65.30	0	0.00	65.40	1	6,356	0.02%
2021/05/31	0	0.00	3	65.83	66.20	-3	7,003	-0.04%
2021/05/24	0	0.00	2	62.80	63.20	-2	7,499	-0.03%
2021/05/17	0	0.00	2	61.50	61.10	-2	8,033	-0.02%
2021/05/14	5	61.66	3	62.20	61.90	2	8,008	0.02%
2021/05/13	0	0.00	3	61.20	60.90	-3	8,049	-0.04%
2021/05/12	4	61.73	4	62.28	61.20	0	8,044	0.00%
2021/05/11	12	63.37	0	0.00	63.00	12	8,078	0.15%
2021/05/10	1	66.20	1	65.90	66.00	0	8,070	0.00%
2021/05/07	0	0.00	1	66.90	67.40	-1	8,241	-0.01%
2021/05/06	0	0.00	2	64.10	64.00	-2	8,286	-0.02%
2021/05/04	6	67.58	4	66.73	66.30	2	8,559	0.02%
2021/05/03	23	66.40	0.3	66.50	67.10	22.7	8,517	0.27%
2021/04/28	2	64.40	2	64.60	64.50	0	8,294	0.00%
2021/04/27	0	0.00	2	64.45	64.40	-2	8,368	-0.02%
2021/04/22	0	0.00	1	63.70	63.50	-1	8,463	-0.01%
2021/04/21	1	63.80	1	63.70	63.70	0	8,452	0.00%
2021/04/20	0	0.00	2	64.25	64.20	-2	8,499	-0.02%
2021/04/19	3	63.23	2	63.25	63.50	1	8,541	0.01%
2021/04/15	1	62.20	0	0.00	62.50	1	8,690	0.01%
2021/04/14	0	0.00	1	62.50	62.30	-1	8,731	-0.01%
2021/04/13	3	63.33	0	0.00	63.00	3	8,837	0.03%
2021/04/09	1	64.90	0	0.00	64.80	1	9,032	0.01%
2021/04/08	0	0.00	1	65.00	65.20	-1	9,032	-0.01%
2021/04/07	0	0.00	1	64.20	64.50	-1	8,998	-0.01%
2021/04/01	0	0.00	11	63.54	63.20	-11	8,959	-0.12%
2021/03/30	1	63.00	3	63.40	64.00	-2	8,781	-0.02%
2021/03/29	0	0.00	2	62.25	62.70	-2	8,740	-0.02%
2021/03/26	0	0.00	1	61.70	61.90	-1	8,735	-0.01%
2021/03/25	0	61.50	1	61.60	61.90	-1	8,762	-0.01%
2021/03/24	0.2	61.40	2.3	61.49	61.60	-2.1	8,981	-0.02%
2021/03/23	0	0.00	1	61.30	61.60	-1	8,998	-0.01%
2021/03/22	6	61.07	8	61.19	61.30	-2	8,991	-0.02%
2021/03/19	10	60.54	0	0.00	61.10	10	8,988	0.11%
2021/03/18	0	0.00	2	61.40	61.60	-2	8,868	-0.02%
2021/03/15	3	60.40	0	0.00	59.90	3	8,767	0.03%
2021/03/12	0	0.00	18	60.84	62.10	-18	8,654	-0.21%
2021/03/11	2	58.60	2	58.55	58.70	0	8,470	0.00%
2021/03/10	0	0.00	1	58.00	58.00	-1	8,425	-0.01%
2021/03/09	19.1	56.79	12	57.07	57.20	7.1	8,380	0.08%
2021/03/08	1	58.80	0	0.00	58.50	1	8,115	0.01%
2021/03/05	2	58.20	0	0.00	58.40	2	8,103	0.02%
2021/03/04	0	0.00	2	59.05	58.80	-2	8,104	-0.02%
2021/03/03	1	59.30	0	0.00	59.30	1	8,025	0.01%
2021/03/02	1	59.80	0	0.00	58.80	1	7,948	0.01%
2021/02/26	12	59.16	0	0.00	59.40	12	7,815	0.15%
2021/02/24	0	0.00	1.4	60.17	60.00	-1.4	7,513	-0.02%
2021/02/23	0.4	60.30	2	60.74	60.20	-1.6	7,422	-0.02%
2021/02/22	4	59.27	14	60.05	61.20	-10	7,354	-0.14%
2021/02/19	2	58.15	1	58.30	58.50	1	7,273	0.01%
2021/02/18	1	57.80	2	58.30	58.40	-1	7,244	-0.01%
2021/02/05	0	0.00	3	55.80	55.90	-3	7,068	-0.04%
2021/02/04	0	0.00	1	56.30	56.10	-1	7,039	-0.01%
2021/02/02	1	55.50	0	0.00	56.10	1	6,942	0.01%
2021/02/01	6	55.02	4	55.15	55.10	2	6,783	0.03%
2021/01/29	2	54.90	2	55.30	54.90	0	6,717	0.00%
2021/01/28	2	56.45	0	0.00	57.00	2	6,543	0.03%
2021/01/27	0	0.00	2.5	57.60	57.60	-2.5	6,467	-0.04%
2021/01/26	3	57.13	2	56.45	56.60	1	6,336	0.02%
2021/01/25	1	54.30	9	53.69	54.40	-8	6,166	-0.13%
2021/01/22	0	0.00	3	53.40	53.00	-3	6,154	-0.05%
2021/01/21	0	0.00	1	53.00	52.70	-1	6,133	-0.02%
2021/01/20	1	51.90	1	51.90	51.90	0	6,165	0.00%
2021/01/19	1	53.40	2	53.05	53.10	-1	6,095	-0.02%
2021/01/18	3	52.90	4	53.28	53.40	-1	6,052	-0.02%
2021/01/15	0	0.00	14	53.93	53.80	-14	6,012	-0.23%
2021/01/14	0	0.00	2	53.60	53.60	-2	5,979	-0.03%
2021/01/13	0	0.00	3	53.60	53.60	-3	5,932	-0.05%
2021/01/12	0	0.00	1	53.30	52.80	-1	5,878	-0.02%
2021/01/11	0	0.00	7	53.41	53.80	-7	5,800	-0.12%
2021/01/08	1.5	51.93	0	0.00	52.60	1.5	5,738	0.03%
2021/01/07	0	0.00	4	52.38	52.20	-4	5,643	-0.07%
2021/01/06	5	52.08	9	51.67	51.50	-4	5,581	-0.07%
2021/01/05	0	0.00	2	51.90	51.60	-2	5,375	-0.04%
2021/01/04	6	51.48	8	51.14	51.40	-2	5,291	-0.04%
2020/12/31	1	50.00	3	49.92	49.80	-2	5,173	-0.04%
2020/12/29	0	0.00	5	49.84	49.95	-5	5,164	-0.10%
2020/12/28	0	0.00	4	49.85	49.90	-4	5,162	-0.08%
2020/12/24	7	49.17	4	49.20	49.20	3	5,185	0.06%
2020/12/21	1	48.15	0	0.00	49.05	1	5,179	0.02%
2020/12/18	0	0.00	2	48.50	48.00	-2	5,132	-0.04%
2020/12/17	1	49.00	0	0.00	48.50	1	4,936	0.02%
2020/12/10	0	0.00	3	49.15	49.05	-3	4,991	-0.06%
2020/12/09	2	48.95	2	49.05	49.25	0	4,972	0.00%
2020/12/07	0	0.00	8	48.63	49.10	-8	4,897	-0.16%
2020/12/04	1	49.20	0	0.00	49.40	1	4,826	0.02%
2020/11/30	1	49.05	3	49.15	48.05	-2	4,794	-0.04%
2020/11/27	4	48.96	2	49.00	49.05	2	4,647	0.04%
2020/11/26	0	0.00	4	48.38	48.65	-4	4,653	-0.09%
2020/11/25	0	0.00	6	48.43	48.25	-6	4,727	-0.13%
2020/11/24	2	48.38	0	0.00	48.30	2	4,747	0.04%
2020/11/23	0	0.00	1	48.65	48.50	-1	4,715	-0.02%
2020/11/20	6	48.11	1	48.25	48.00	5	4,681	0.11%
2020/11/19	0	0.00	1	48.60	48.75	-1	4,638	-0.02%
2020/11/18	1	48.75	2	48.50	48.55	-1	4,609	-0.02%
2020/11/17	1	48.30	1	48.30	48.30	0	4,579	0.00%
2020/11/13	0	0.00	4	47.30	47.05	-4	4,602	-0.09%
2020/11/11	2	47.43	0	0.00	47.70	2	4,608	0.04%
2020/11/06	0	0.00	1	47.40	47.25	-1	4,654	-0.02%
2020/11/05	2	47.33	1	47.30	47.30	1	4,711	0.02%
2020/11/04	4	46.86	4	47.25	47.25	0	4,729	0.00%
2020/11/03	2	46.50	2	46.60	46.50	0	4,732	0.00%
2020/11/02	1	46.00	0	0.00	45.85	1	4,759	0.02%
2020/10/29	1	45.80	4	46.58	46.50	-3	4,903	-0.06%
2020/10/28	0	0.00	3	46.37	46.55	-3	5,203	-0.06%
2020/10/27	1	46.05	3	46.07	46.00	-2	5,929	-0.03%
2020/10/26	0	0.00	1	46.00	45.95	-1	6,008	-0.02%
2020/10/19	4	46.06	1	46.25	46.00	3	6,223	0.05%
2020/10/16	1	46.05	0	0.00	46.00	1	6,269	0.02%
2020/10/15	2	45.58	1	45.50	45.55	1	6,309	0.02%
2020/10/14	1	45.50	1	45.70	45.40	0	6,344	0.00%
2020/10/13	1	45.65	0	0.00	45.70	1	6,410	0.02%
2020/10/07	2	45.40	1.6	45.60	45.40	0.4	6,787	0.01%
2020/10/06	2	45.83	1	45.75	45.90	1	6,870	0.01%
2020/10/05	1	46.10	0	0.00	45.80	1	6,944	0.01%
2020/09/28	0	0.00	1	45.55	45.90	-1	7,213	-0.01%
2020/09/25	3	45.23	0	0.00	45.00	3	7,296	0.04%
2020/09/24	2	45.13	0	0.00	45.00	2	7,318	0.03%
2020/09/23	0	0.00	1	46.15	46.00	-1	7,317	-0.01%
2020/09/22	2	45.98	0	0.00	45.85	2	7,388	0.03%
2020/09/18	3	46.64	2	46.70	46.85	1	7,638	0.01%
2020/09/16	0	0.00	2	47.48	47.50	-2	8,393	-0.02%
2020/09/15	0	0.00	3	46.97	47.00	-3	8,635	-0.03%
2020/09/14	0	0.00	3	46.57	47.00	-3	8,956	-0.03%
2020/09/11	2	46.05	0	0.00	46.25	2	9,129	0.02%
2020/09/10	2	46.05	1	46.10	46.00	1	9,250	0.01%
2020/09/09	2	45.80	0	0.00	46.15	2	9,381	0.02%
2020/09/08	1	46.45	0	0.00	46.45	1	9,419	0.01%
2020/09/07	3	46.40	11	45.79	46.20	-8	9,561	-0.08%
2020/09/04	4	45.76	0	0.00	45.95	4	9,726	0.04%
2020/09/03	0	0.00	1	46.65	46.05	-1	9,816	-0.01%
2020/09/02	4	46.10	0	0.00	46.05	4	9,893	0.04%
2020/08/27	1	46.70	0	0.00	46.90	1	10,152	0.01%
2020/08/24	1	46.90	0	0.00	46.90	1	10,330	0.01%
2020/08/21	2	47.03	1	47.00	47.00	1	10,385	0.01%
2020/08/20	10	46.73	3	46.80	46.90	7	10,416	0.07%
2020/08/19	0	0.00	2	48.50	48.10	-2	10,435	-0.02%
2020/08/18	0	0.00	3	48.07	47.95	-3	10,385	-0.03%
2020/08/17	0	0.00	2	47.63	47.85	-2	10,402	-0.02%
2020/08/13	0	0.00	1	47.55	47.80	-1	10,395	-0.01%
2020/08/12	0	0.00	8	47.66	47.60	-8	10,470	-0.08%
2020/08/11	1	47.85	7	47.72	48.00	-6	10,470	-0.06%
2020/08/10	6	48.62	1	48.65	48.50	5	10,523	0.05%
2020/08/07	8	48.90	10	49.05	48.95	-2	10,562	-0.02%
2020/08/05	1	49.25	0	0.00	49.10	1	10,579	0.01%
2020/08/04	8	49.13	2	49.08	49.35	6	10,545	0.06%
2020/08/03	13	49.55	7	49.52	48.60	6	10,452	0.06%
2020/07/31	22	49.32	39	49.37	49.60	-17	10,222	-0.17%
2020/07/30	1	45.40	2	45.80	45.70	-1	9,516	-0.01%
2020/07/29	2	45.03	2	45.50	44.80	0	9,473	0.00%
2020/07/28	4	45.31	0	0.00	45.05	4	9,560	0.04%
2020/07/27	4	45.51	2	45.55	45.50	2	9,662	0.02%
2020/07/24	3	46.32	4	46.45	46.50	-1	9,665	-0.01%
2020/07/23	0	0.00	2	46.70	46.55	-2	9,683	-0.02%
2020/07/21	4	46.80	1	46.80	46.80	3	9,641	0.03%
2020/07/20	1	46.55	2	46.90	47.00	-1	9,628	-0.01%
2020/07/17	1	46.70	0	0.00	46.70	1	9,646	0.01%
2020/07/16	1	47.00	0.3	47.00	46.90	0.8	9,635	0.01%
2020/07/15	0	0.00	1	47.05	47.40	-1	9,551	-0.01%
2020/07/14	0.7	47.00	0	0.00	46.95	0.7	9,476	0.01%
2020/07/13	4	46.69	3	46.70	47.10	1	9,445	0.01%
2020/07/10	7	47.06	11	46.70	46.70	-4	9,418	-0.04%
2020/07/09	0	47.10	0	0.00	47.10	0	9,373	0.00%
2020/07/08	4.3	47.03	1	47.10	47.15	3.3	9,233	0.04%
2020/07/07	1	47.00	0	0.00	47.05	1	9,124	0.01%
2020/07/06	1	47.00	0	0.00	47.05	1	9,052	0.01%
2020/07/03	2	46.83	0	0.00	46.85	2	9,031	0.02%
2020/07/01	3	46.67	2	47.00	46.75	1	9,093	0.01%
2020/06/30	11	46.63	0	0.00	46.30	11	9,056	0.12%
2020/06/29	5	46.50	1	46.55	46.50	4	9,047	0.04%
2020/06/24	10	47.55	0	0.00	47.30	10	8,911	0.11%
2020/06/23	16	47.82	2	47.65	47.40	14	8,773	0.16%
2020/06/22	26	53.23	0	0.00	53.10	26	8,201	0.32%
2020/06/18	0	0.00	1	52.20	52.40	-1	7,710	-0.01%
2020/06/16	0	0.00	6	51.25	51.10	-6	7,683	-0.08%
2020/06/15	1	51.30	0	0.00	51.30	1	7,769	0.01%
2020/06/12	1	50.90	12	49.95	50.80	-11	7,842	-0.14%
2020/06/11	1	51.30	1	51.50	50.70	0	7,891	0.00%
2020/06/10	0	0.00	2	51.40	51.40	-2	7,831	-0.03%
2020/06/09	4	50.48	0	0.00	50.60	4	7,922	0.05%
2020/06/08	9	50.82	0	0.00	50.80	9	8,045	0.11%
2020/06/05	0	0.00	2	50.00	50.40	-2	8,035	-0.02%
2020/06/04	2	49.70	1	50.00	49.85	1	8,097	0.01%
2020/06/03	0	0.00	1	49.65	49.55	-1	8,104	-0.01%
2020/06/02	2	48.88	0	0.00	48.75	2	8,024	0.02%
2020/06/01	2	48.85	3	48.90	48.85	-1	8,099	-0.01%
2020/05/29	1	48.45	1	48.35	48.10	0	8,246	0.00%
2020/05/28	1	48.50	1	48.60	48.20	0	8,270	0.00%
2020/05/27	0	0.00	1	48.85	48.65	-1	8,475	-0.01%
2020/05/26	0	0.00	8.2	47.97	48.00	-8.2	8,632	-0.09%
2020/05/25	4	46.75	0	0.00	47.25	4	8,538	0.05%
2020/05/22	5	46.82	4	47.01	46.75	1	8,600	0.01%
2020/05/21	1	47.10	2	47.40	47.35	-1	8,654	-0.01%
2020/05/19	1	46.95	3	46.73	46.80	-2	8,790	-0.02%
2020/05/18	2	45.58	3	46.10	45.50	-1	8,698	-0.01%
2020/05/15	2	46.05	0	0.00	46.10	2	8,648	0.02%
2020/05/14	0	0.00	5	46.80	46.85	-5	8,495	-0.06%
2020/05/13	1	46.80	22	46.94	46.85	-21	8,397	-0.25%
2020/05/12	3	46.98	0	0.00	46.90	3	8,342	0.04%
2020/05/11	2	47.15	1	47.10	46.95	1	8,288	0.01%
2020/05/07	0	46.50	4	46.90	46.45	-4	8,124	-0.05%
2020/05/06	0.1	46.50	2	46.40	46.55	-1.9	8,039	-0.02%
2020/05/05	0	0.00	4	46.98	46.65	-4	7,985	-0.05%
2020/05/04	4	45.36	0	0.00	46.50	4	7,975	0.05%
2020/04/30	5	46.35	2	46.33	46.50	3	7,841	0.04%
2020/04/29	1	45.60	0	0.00	45.40	1	7,718	0.01%
2020/04/28	4	44.86	3	44.95	45.05	1	7,755	0.01%
2020/04/27	15	44.46	0	0.00	44.40	15	7,854	0.19%
2020/04/24	1	43.90	0	0.00	43.80	1	7,811	0.01%
2020/04/23	2	43.78	15	43.97	44.00	-13	7,797	-0.17%
2020/04/22	10	43.30	0	0.00	43.50	10	7,731	0.13%
2020/04/21	0	43.25	3	42.90	43.00	-3	7,654	-0.04%
2020/04/20	0	0.00	22	43.30	43.45	-22	7,573	-0.29%
2020/04/17	15	43.65	2	43.38	42.95	13	7,499	0.17%
2020/04/16	1	43.30	1	43.10	43.20	0	7,392	0.00%
2020/04/15	40	43.55	6	43.70	43.70	34	7,306	0.47%
2020/04/14	5	43.43	0	0.00	43.25	5	7,251	0.07%
2020/04/13	1	42.50	0	0.00	42.55	1	7,209	0.01%
2020/04/10	0	0.00	1	42.20	42.50	-1	7,197	-0.01%
2020/04/08	1	42.15	0	0.00	42.15	1	7,196	0.01%
2020/04/07	1	42.25	0	0.00	42.10	1	7,149	0.01%
2020/04/06	0.3	42.40	2	42.15	42.25	-1.8	7,047	-0.02%
2020/03/31	1	41.15	1	41.15	41.30	0	6,843	0.00%
2020/03/30	3.1	40.97	0	0.00	41.00	3.1	6,708	0.05%
2020/03/27	1	41.55	7	40.95	40.95	-6	6,649	-0.09%
2020/03/26	2	41.00	0	0.00	40.85	2	6,591	0.03%
2020/03/25	1.2	40.55	0	0.00	40.50	1.2	6,604	0.02%
2020/03/24	0	39.60	0	0.00	39.35	0	6,524	0.00%
2020/03/20	6	40.30	0	0.00	40.65	6	6,462	0.09%
2020/03/19	2	37.90	7	38.04	37.80	-5	6,314	-0.08%
2020/03/18	1	39.70	0	0.00	39.10	1	6,121	0.02%
2020/03/17	1	39.35	1	39.20	39.40	0	6,012	0.00%
2020/03/16	1	41.40	0	0.00	40.35	1	5,848	0.02%
2020/03/13	0	0.00	1	41.00	41.30	-1	5,725	-0.02%
2020/03/12	6	42.70	0	0.00	42.00	6	5,480	0.11%
2020/03/11	0.5	44.20	0	0.00	44.20	0.5	5,258	0.01%
2020/03/10	22	44.65	3	44.70	44.00	19	5,216	0.36%
2020/03/09	1	43.55	0	0.00	44.00	1	5,074	0.02%
2020/03/06	1	44.65	0	0.00	44.35	1	5,015	0.02%
2020/03/05	1	44.90	0	0.00	44.85	1	4,966	0.02%
2020/03/04	2	45.05	7	44.99	45.10	-5	4,875	-0.10%
2020/03/03	6	44.26	2	44.35	43.95	4	4,719	0.08%
2020/03/02	2	42.48	0	0.00	42.85	2	4,574	0.04%
2020/02/27	14	44.03	1	44.10	43.85	13	4,715	0.28%
2020/02/26	1	43.50	0	0.00	43.45	1	4,524	0.02%
2020/02/25	1	43.75	0	0.00	43.95	1	4,492	0.02%
2020/02/24	6	44.31	1	44.00	44.00	5	4,496	0.11%
2020/02/21	9	45.86	0	0.00	45.60	9	4,422	0.20%
2020/02/20	5	46.93	0	0.00	46.60	5	4,361	0.11%
2020/02/19	0	0.00	2	47.50	47.65	-2	4,290	-0.05%
2020/02/18	1	47.05	0	0.00	47.05	1	4,324	0.02%
2020/02/17	1	47.35	0	0.00	47.60	1	4,342	0.02%
2020/02/14	2	47.28	3	47.42	47.30	-1	4,386	-0.02%
2020/02/12	2	47.20	0	0.00	47.10	2	4,532	0.04%
2020/02/07	1	47.20	0	0.00	47.20	1	4,644	0.02%
2020/02/04	0.1	47.50	0	0.00	47.50	0.1	4,862	0.00%
2020/01/31	0	0.00	2	47.70	47.20	-2	4,919	-0.04%
2020/01/30	5	46.99	0	0.00	45.65	5	4,862	0.10%
2020/01/20	0	0.00	4	50.00	50.00	-4	4,775	-0.08%
2020/01/15	3	49.12	0	0.00	49.00	3	5,164	0.06%
2020/01/08	1	48.70	0	0.00	48.70	1	6,027	0.02%
2019/12/31	0	49.35	0	0.00	49.35	0	6,321	0.00%
2019/12/23	1	49.70	0	0.00	49.75	1	6,920	0.01%
2019/12/16	4	50.10	0	0.00	50.50	4	7,045	0.06%
2019/12/13	0	0.00	4	50.05	50.20	-4	7,061	-0.06%
2019/12/12	2	49.80	0	0.00	49.70	2	7,039	0.03%
2019/12/05	0	0.00	3	49.43	49.50	-3	7,090	-0.04%
2019/12/02	1	48.20	0	0.00	48.30	1	7,129	0.01%
2019/11/29	2	48.45	0	0.00	48.40	2	7,151	0.03%
2019/11/28	2	49.10	0	0.00	49.10	2	7,169	0.03%
2019/11/26	1	49.80	0	0.00	49.75	1	7,305	0.01%
2019/11/11	1	49.80	0	0.00	49.90	1	7,577	0.01%
2019/11/08	0	50.40	0	0.00	50.40	0	7,597	0.00%
2019/11/06	0	50.60	0	0.00	50.80	0	7,782	0.00%
2019/11/05	0	0.00	3	51.40	51.50	-3	7,928	-0.04%
2019/11/01	0	49.95	0	0.00	49.95	0	7,976	0.00%
2019/10/30	6	49.68	0	0.00	49.50	6	8,577	0.07%
2019/10/29	0	0.00	1	49.70	49.90	-1	8,695	-0.01%
2019/10/28	1	49.25	0	0.00	49.55	1	8,690	0.01%
2019/10/23	5	49.37	0	0.00	49.20	5	8,508	0.06%
2019/10/22	1	50.50	14	50.49	51.50	-13	8,344	-0.16%
2019/10/18	1	48.00	0	0.00	48.05	1	8,163	0.01%
2019/10/09	2	48.45	0	0.00	48.30	2	7,978	0.03%
2019/10/03	0	0.00	2	48.55	49.20	-2	7,817	-0.03%
2019/10/02	0	0.00	3	48.38	48.50	-3	7,722	-0.04%
2019/10/01	1	48.70	0	0.00	48.90	1	7,650	0.01%
2019/09/27	0	49.10	0	0.00	49.30	0	7,555	0.00%
2019/09/26	3	49.83	0	0.00	49.55	3	7,439	0.04%
2019/09/25	0	0.00	2	49.25	49.80	-2	7,362	-0.03%
2019/09/23	0	0.00	2	48.35	48.25	-2	7,236	-0.03%
2019/09/18	5	48.20	7	48.26	48.80	-2	7,117	-0.03%
2019/09/16	0.1	48.10	2	48.15	48.15	-1.9	7,141	-0.03%
2019/09/11	0	0.00	2	48.60	48.65	-2	7,108	-0.03%
2019/09/09	0.5	49.15	0	0.00	49.40	0.5	7,083	0.01%
2019/09/06	0.2	48.75	5	49.00	49.00	-4.8	7,067	-0.07%
2019/09/05	0.3	48.60	0	0.00	48.75	0.3	7,039	0.00%
2019/09/04	0	0.00	2	48.50	48.60	-2	6,968	-0.03%
2019/09/03	3	48.10	24	48.11	47.70	-21	6,916	-0.30%
2019/09/02	0	0.00	10	49.30	48.95	-10	6,898	-0.14%
2019/08/30	17	49.59	3	49.50	50.00	14	6,881	0.20%
2019/08/29	1	48.60	1.3	48.60	48.90	-0.3	6,773	0.00%
2019/08/28	0	0.00	2	49.00	48.45	-2	6,770	-0.03%
2019/08/27	0	0.00	2	48.93	48.40	-2	6,762	-0.03%
2019/08/23	0.3	48.20	0	0.00	48.20	0.3	6,689	0.00%
2019/08/22	16.3	48.29	1	48.20	48.55	15.3	6,697	0.23%
2019/08/21	1.3	47.80	0	0.00	48.00	1.3	6,822	0.02%
2019/08/20	1	48.85	44	48.34	49.00	-43	6,719	-0.64%
2019/08/19	0.3	47.10	1	47.25	47.10	-0.7	6,537	-0.01%
2019/08/16	5	46.70	17	47.61	47.90	-12	6,449	-0.19%
2019/08/14	0	0.00	2	46.30	46.30	-2	6,153	-0.03%
2019/08/12	6	47.50	8	46.87	46.40	-2	6,048	-0.03%
2019/08/08	9	46.73	5	46.95	46.80	4	5,952	0.07%
2019/08/07	0	46.00	1	47.15	46.00	-1	5,807	-0.02%
2019/08/06	1.3	46.62	1	46.70	46.80	0.3	5,647	0.00%
2019/08/05	0	46.85	0	0.00	47.00	0	5,463	0.00%
2019/08/02	2	46.53	3	46.98	47.00	-1	5,354	-0.02%
2019/08/01	0	0.00	13	45.72	46.25	-13	5,076	-0.26%
2019/07/31	8	43.53	0	0.00	44.30	8	4,712	0.17%
2019/07/30	0.3	43.50	0	0.00	43.60	0.3	4,608	0.01%
2019/07/29	5	43.50	0	0.00	43.55	5	4,599	0.11%
2019/07/25	1	43.50	0	0.00	43.50	1	4,556	0.02%
2019/07/22	12.5	43.04	0	43.15	43.00	12.5	4,642	0.27%
2019/07/19	0	0.00	10	47.35	47.10	-10	4,397	-0.23%
2019/07/18	0	0.00	2	47.05	47.10	-2	4,320	-0.05%
2019/07/17	0.1	46.95	0	0.00	47.10	0.1	4,291	0.00%
2019/07/16	1	47.75	10	47.45	47.20	-9	4,222	-0.21%
2019/07/12	1.5	46.78	3	46.83	46.80	-1.5	4,122	-0.04%
2019/07/09	0	45.85	0	0.00	46.05	0	4,096	0.00%
2019/07/04	0	0.00	3	46.57	46.50	-3	4,206	-0.07%
2019/07/03	0	0.00	1	46.10	46.10	-1	4,224	-0.02%
2019/07/02	3	45.97	0	0.00	45.90	3	4,251	0.07%
2019/06/27	0	0.00	1	45.45	45.30	-1	4,312	-0.02%
2019/06/26	6	44.87	0	0.00	45.00	6	4,412	0.14%
2019/06/25	0	44.95	0	0.00	44.95	0	4,441	0.00%
2019/06/21	3	45.85	0	0.00	44.80	3	4,478	0.07%
2019/06/20	0.3	45.65	0	0.00	45.70	0.3	4,439	0.01%
2019/06/19	0.3	45.45	3	45.70	45.70	-2.8	4,437	-0.06%
2019/06/18	0	0.00	1	45.15	44.90	-1	4,431	-0.02%
2019/06/17	0.2	45.00	0	0.00	45.05	0.2	4,482	0.00%
2019/06/05	0.2	45.25	0	0.00	45.45	0.2	4,680	0.00%
2019/06/04	0	0.00	1	45.55	45.25	-1	4,691	-0.02%
2019/06/03	1	45.55	1	45.60	45.50	0	4,712	0.00%
2019/05/30	1	44.95	2	45.05	45.10	-1	4,772	-0.02%
2019/05/29	0	0.00	3	44.35	44.60	-3	4,926	-0.06%
2019/05/24	0	0.00	1	44.10	44.10	-1	5,172	-0.02%
2019/05/22	0.2	43.75	0	0.00	43.80	0.2	5,239	0.00%
2019/05/21	0.3	44.00	3	43.55	44.20	-2.7	5,284	-0.05%
2019/05/15	0.2	43.50	0	0.00	43.50	0.2	5,388	0.00%
2019/05/13	0.3	43.00	2	43.05	43.00	-1.7	5,452	-0.03%
2019/05/08	2	43.60	0	0.00	43.30	2	5,802	0.03%
2019/05/07	0	0.00	11	43.55	44.30	-11	5,821	-0.19%
2019/05/06	1.3	43.21	5	43.51	43.25	-3.7	5,845	-0.06%
2019/05/03	0.3	43.70	0	0.00	43.70	0.3	5,914	0.01%
2019/05/02	1.2	43.48	0	0.00	43.40	1.2	6,055	0.02%
2019/04/30	5.2	43.60	4	43.70	43.55	1.2	6,144	0.02%
2019/04/29	1	44.35	1	44.40	44.45	0	6,074	0.00%
2019/04/26	9	44.94	0	0.00	45.20	9	6,104	0.15%
2019/04/25	0	0.00	5	45.10	45.10	-5	6,195	-0.08%
2019/04/23	0.2	44.80	0	0.00	45.00	0.2	6,335	0.00%
2019/04/19	0	0.00	4	44.40	44.40	-4	6,437	-0.06%
2019/04/11	1	44.55	0	0.00	44.25	1	7,075	0.01%
2019/04/10	0	0.00	1	45.00	45.25	-1	7,060	-0.01%
2019/04/09	1	45.10	0	0.00	45.15	1	7,082	0.01%
2019/04/08	0	0.00	1	45.35	45.35	-1	7,083	-0.01%
2019/04/03	0	0.00	5	44.70	44.90	-5	7,072	-0.07%
2019/04/02	1	44.80	1.2	44.46	44.80	-0.2	7,062	0.00%
2019/04/01	1	44.90	0	0.00	44.60	1	7,061	0.01%
2019/03/29	0	0.00	2	44.15	44.85	-2	6,982	-0.03%
2019/03/27	0	45.20	0	0.00	45.20	0	6,941	0.00%
2019/03/25	1	44.91	0	0.00	45.30	1	7,124	0.01%
2019/03/21	2	44.30	0	0.00	44.40	2	7,142	0.03%
2019/03/20	0	0.00	2	44.50	44.45	-2	7,192	-0.03%
2019/03/19	0	0.00	2	44.25	44.15	-2	7,223	-0.03%
2019/03/14	0	0.00	2	43.70	43.40	-2	7,266	-0.03%
2019/03/13	4	43.80	0	0.00	43.75	4	7,266	0.06%
2019/03/12	1	43.90	0	0.00	43.60	1	7,293	0.01%
2019/03/08	0.3	43.50	0	0.00	43.40	0.3	7,455	0.00%
2019/03/07	1	43.60	0	0.00	43.50	1	7,876	0.01%
2019/03/06	0	0.00	1	43.70	43.55	-1	7,935	-0.01%
2019/03/05	2	42.60	0	0.00	43.10	2	8,033	0.02%
2019/03/04	10	43.32	0.4	43.25	43.10	9.6	8,087	0.12%
2019/02/27	13	44.85	2	44.55	44.55	11	7,947	0.14%
2019/02/26	1	47.40	1	47.30	47.20	0	7,749	0.00%
2019/02/22	0	0.00	2	45.65	45.85	-2	7,702	-0.03%
2019/02/21	2	45.35	0	0.00	45.50	2	7,706	0.03%
2019/02/20	1	45.60	3	45.85	45.95	-2	7,720	-0.03%
2019/02/19	3	45.73	0	0.00	45.25	3	7,756	0.04%
2019/02/18	1	46.00	2	46.18	46.15	-1	7,802	-0.01%
2019/02/15	2	46.08	2	46.20	45.60	0	7,837	0.00%
2019/02/14	0	45.50	2	45.95	45.65	-2	7,846	-0.03%
2019/02/13	8	46.70	1	46.60	46.70	7	7,813	0.09%
2019/02/12	1	46.35	11	46.54	46.60	-10	7,819	-0.13%
2019/02/11	2	46.30	13	46.47	46.65	-11	7,868	-0.14%
2019/01/30	2	44.55	3	44.95	45.25	-1	7,772	-0.01%
2019/01/29	2	44.45	9	44.72	44.85	-7	7,693	-0.09%
2019/01/25	6	44.19	10	44.38	44.50	-4	7,655	-0.05%
2019/01/24	8	44.03	24	44.13	44.15	-16	7,668	-0.21%
2019/01/23	2	43.45	3	43.64	44.10	-1	7,699	-0.01%
2019/01/22	0	0.00	12	43.43	43.35	-12	7,586	-0.16%
2019/01/21	0	0.00	82	43.00	43.00	-82	7,476	-1.10%
2019/01/18	0	0.00	1	43.50	43.00	-1	7,416	-0.01%
2019/01/16	2	42.70	0	0.00	42.70	2	7,305	0.03%
2019/01/15	0	0.00	5	42.55	43.05	-5	7,286	-0.07%
2019/01/14	5	42.45	0	0.00	42.50	5	7,234	0.07%
2019/01/11	0.1	42.75	1	43.00	42.95	-0.9	7,295	-0.01%
2019/01/10	5	42.44	10	43.37	42.95	-5	7,226	-0.07%
2019/01/09	2	42.95	25	42.90	43.30	-23	7,077	-0.32%
2019/01/08	0	0.00	5	41.69	41.60	-5	6,880	-0.07%
2019/01/07	1	41.25	3	41.17	41.45	-2	6,838	-0.03%
2019/01/04	7	40.93	5	41.18	40.65	2	6,835	0.03%
2019/01/03	0	0.00	1	41.30	41.50	-1	6,932	-0.01%
2018/12/28	1	40.55	1	40.50	40.60	0	6,810	0.00%
2018/12/27	0	0.00	3	40.15	40.65	-3	6,852	-0.04%
2018/12/26	0	0.00	3	39.78	39.90	-3	6,852	-0.04%
2018/12/25	1	40.00	0	0.00	39.75	1	6,839	0.01%
2018/12/20	1.2	40.99	7	41.12	41.20	-5.9	6,826	-0.09%
2018/12/19	1.2	40.93	9	40.96	41.00	-7.9	6,774	-0.12%
2018/12/10	0	0.00	145	40.09	40.95	-145	6,518	-2.22%	大賣/鉅額交易
2018/12/05	0	0.00	1	41.00	41.00	-1	6,605	-0.02%
2018/12/04	0	0.00	5	41.50	41.65	-5	6,591	-0.08%
2018/12/03	2	41.20	5	41.10	41.30	-3	6,481	-0.05%
2018/11/30	0	0.00	2	40.55	40.90	-2	6,372	-0.03%
2018/11/29	1	40.05	1	40.10	40.00	0	5,899	0.00%
2018/11/28	2	39.75	10	39.80	39.70	-8	5,771	-0.14%
2018/11/27	0	0.00	17	38.94	39.35	-17	5,615	-0.30%
2018/11/22	1	37.75	0	0.00	37.80	1	5,330	0.02%
2018/11/16	1	38.10	0	0.00	38.40	1	5,128	0.02%
2018/11/13	0	0.00	1	38.45	38.15	-1	4,951	-0.02%
2018/11/12	8	38.28	5	38.31	38.45	3	4,894	0.06%
2018/11/09	0.1	38.00	0	0.00	38.00	0.1	4,868	0.00%
2018/11/08	0	0.00	12	38.74	38.80	-12	4,838	-0.25%
2018/11/07	0	0.00	9	38.42	38.55	-9	4,828	-0.19%
2018/11/06	0	0.00	1	37.50	38.00	-1	4,792	-0.02%
2018/11/05	4	37.60	1	37.80	37.80	3	4,786	0.06%
2018/11/02	0	0.00	11	37.25	37.25	-11	4,796	-0.23%
2018/11/01	1	36.80	21	36.62	37.00	-20	4,812	-0.42%
2018/10/31	0	0.00	5	35.45	35.50	-5	4,742	-0.11%
2018/10/29	1	35.50	0	0.00	35.15	1	4,587	0.02%
2018/10/25	0	0.00	2	35.43	35.30	-2	4,637	-0.04%
2018/10/24	1	35.65	1	35.70	35.65	0	4,770	0.00%
2018/10/23	3	35.55	1	35.20	35.65	2	4,777	0.04%
2018/10/22	1	34.90	1	35.00	34.70	0	4,757	0.00%
2018/10/19	10	34.05	0	0.00	34.50	10	4,807	0.21%
2018/10/17	10	34.20	0	0.00	34.15	10	4,840	0.21%
2018/10/16	0	0.00	1	34.30	33.95	-1	4,910	-0.02%
2018/10/15	1	33.85	1	33.70	33.65	0	4,934	0.00%
2018/10/12	6	33.66	0	0.00	33.65	6	4,960	0.12%
2018/10/11	12	33.29	1	33.10	33.05	11	4,978	0.22%
2018/10/09	11	36.00	1	36.10	36.10	10	4,948	0.20%
2018/10/04	1	36.81	0	0.00	36.80	1	5,058	0.02%
2018/10/03	1	37.30	0	0.00	37.35	1	5,092	0.02%
2018/10/01	0	38.15	0	0.00	38.15	0	5,124	0.00%
2018/09/25	0	0.00	7	38.13	38.20	-7	5,165	-0.14%
2018/09/21	0	0.00	1	38.10	38.10	-1	5,172	-0.02%
2018/09/20	0	37.20	0	0.00	37.20	0	5,092	0.00%
2018/09/18	0	0.00	10	37.55	37.70	-10	5,159	-0.19%
2018/09/14	2	37.15	0	0.00	37.35	2	5,325	0.04%
2018/09/13	0	0.00	5	37.65	37.35	-5	5,356	-0.09%
2018/09/11	1	35.35	0	0.00	35.35	1	5,239	0.02%
2018/09/10	0	35.70	0	0.00	35.35	0	5,371	0.00%
2018/09/07	5	35.80	0	0.00	35.70	5	5,532	0.09%
2018/09/03	0	36.55	0	0.00	36.50	0	5,698	0.00%
2018/08/30	1	36.50	0	0.00	36.40	1	5,755	0.02%
2018/08/27	6	35.43	0	0.00	35.70	6	5,804	0.10%
2018/08/24	16	35.36	0	0.00	35.35	16	5,819	0.27%
2018/08/23	2	35.50	1	35.90	35.55	1	5,967	0.02%
2018/08/22	4	35.70	0	0.00	35.90	4	6,021	0.07%
2018/08/20	6	35.37	0	0.00	35.20	6	5,995	0.10%
2018/08/17	1	35.55	0	0.00	35.25	1	5,988	0.02%
2018/08/16	2	35.23	0	0.00	35.35	2	5,966	0.03%
2018/08/15	8	35.73	0.3	35.95	35.70	7.7	5,961	0.13%
2018/08/14	15	36.12	0	0.00	35.90	15	5,911	0.25%
2018/08/13	6	36.61	0	0.00	36.60	6	5,821	0.10%
2018/08/10	10	37.20	0	0.00	37.20	10	5,789	0.17%
2018/08/09	0	39.85	0	0.00	39.85	0	5,760	0.00%
2018/08/08	0	0.00	0.5	40.05	40.10	-0.5	5,673	-0.01%
2018/08/07	0	0.00	1	40.00	39.95	-1	5,628	-0.02%
2018/08/06	1	39.95	1	40.00	39.95	0	5,583	0.00%
2018/08/03	6	39.71	6	39.71	39.80	0	5,577	0.00%
2018/08/02	8	39.79	0	0.00	39.70	8	5,595	0.14%
2018/08/01	2	39.88	0	0.00	40.00	2	5,577	0.04%
2018/07/31	0	0.00	2	39.40	40.20	-2	5,611	-0.04%
2018/07/30	0	0.00	1	39.80	39.95	-1	5,475	-0.02%
2018/07/27	0	0.00	4	39.65	39.75	-4	5,455	-0.07%
2018/07/26	5	39.20	0	0.00	39.75	5	5,466	0.09%
2018/07/24	0	0.00	1	38.45	38.75	-1	5,485	-0.02%
2018/07/23	1	38.60	0	0.00	38.55	1	5,437	0.02%
2018/07/20	0	0.00	14	38.79	38.80	-14	5,373	-0.26%
2018/07/19	2	38.88	0	0.00	38.55	2	5,334	0.04%
2018/07/17	1	38.45	0	0.00	38.15	1	5,279	0.02%
2018/07/16	1	37.90	0	0.00	37.70	1	5,155	0.02%
2018/07/13	0	0.00	2	37.18	37.55	-2	5,093	-0.04%
2018/07/12	1	36.45	1	36.65	36.75	0	5,056	0.00%
2018/07/11	11	36.44	1	36.65	36.80	10	5,066	0.20%
2018/07/10	0	0.00	1	36.90	36.80	-1	5,024	-0.02%
2018/07/06	20	35.92	0	0.00	35.80	20	5,007	0.40%
2018/07/05	35	36.44	0	0.00	36.20	35	4,984	0.70%
2018/07/04	6	36.64	0	0.00	36.50	6	5,016	0.12%
2018/07/03	3	36.62	0	0.00	36.50	3	5,123	0.06%
2018/07/02	5	36.90	0	0.00	36.80	5	5,118	0.10%
2018/06/29	1	36.91	0	0.00	36.90	1	5,067	0.02%
2018/06/28	2	36.90	0	0.00	36.95	2	5,009	0.04%
2018/06/26	1	36.96	0	0.00	37.00	1	4,973	0.02%
2018/06/25	2.5	37.67	0	0.00	37.45	2.5	4,848	0.05%
2018/06/22	2	37.78	0	0.00	37.95	2	4,763	0.04%
2018/06/21	2	38.03	0	0.00	38.00	2	4,686	0.04%
2018/06/20	11	38.07	0	0.00	38.10	11	4,731	0.23%
2018/06/15	1	38.75	0	0.00	38.55	1	4,664	0.02%
2018/06/14	4	39.45	0	0.00	39.25	4	4,513	0.09%
2018/06/13	2	39.75	0	0.00	39.80	2	4,493	0.04%
2018/06/12	1	39.90	0	0.00	40.20	1	4,619	0.02%
2018/06/11	2	40.20	0	0.00	39.95	2	4,693	0.04%
2018/06/08	1	40.65	0	0.00	40.00	1	4,919	0.02%
2018/06/07	0	0.00	6	40.28	40.60	-6	4,985	-0.12%
2018/06/06	0	0.00	2	39.73	39.90	-2	5,053	-0.04%
2018/06/05	1	39.30	0	0.00	39.30	1	5,074	0.02%
2018/06/04	5	39.05	0	0.00	39.05	5	5,102	0.10%
2018/05/30	3	38.60	0	0.00	38.50	3	5,092	0.06%
2018/05/29	3	39.00	0	0.00	39.00	3	5,195	0.06%
2018/05/28	0	0.00	1	39.20	39.20	-1	5,575	-0.02%
2018/05/24	0	0.00	0	38.80	38.80	0	6,289	0.00%
2018/05/23	6	38.47	0	0.00	38.25	6	6,605	0.09%
2018/05/21	1	38.55	0	0.00	38.55	1	6,735	0.01%
2018/05/17	2	38.40	0	0.00	38.20	2	6,839	0.03%
2018/05/15	1	38.35	0	0.00	38.20	1	6,935	0.01%
2018/05/11	1	38.95	0	0.00	38.85	1	7,125	0.01%
2018/05/09	6	38.00	0	0.00	38.15	6	7,114	0.08%
2018/05/07	1	37.85	0	0.00	37.60	1	7,132	0.01%
2018/05/03	4	38.06	0	0.00	38.00	4	7,152	0.06%
2018/05/02	3	38.65	0	0.00	38.60	3	7,218	0.04%
2018/04/30	2	39.15	0	0.00	39.25	2	7,204	0.03%
2018/04/25	5	39.30	0	0.00	40.00	5	7,150	0.07%
2018/04/24	1	39.50	0	0.00	39.15	1	7,276	0.01%
2018/04/23	1	40.25	3	40.15	40.25	-2	7,255	-0.03%
2018/04/19	5	40.70	1	40.70	40.50	4	7,208	0.06%
2018/04/18	1	40.60	0	0.00	40.65	1	7,217	0.01%
2018/04/17	1	40.90	1	41.05	41.05	0	7,234	0.00%
2018/04/16	3	41.30	0	0.00	41.40	3	7,188	0.04%
2018/04/12	1	40.80	0	0.00	40.95	1	7,202	0.01%
2018/04/03	1	40.30	0	0.00	40.30	1	7,080	0.01%
2018/03/26	4	40.20	0	0.00	40.25	4	7,075	0.06%
2018/03/23	3	40.39	0	0.00	40.50	3	7,119	0.04%
2018/03/22	5	41.20	8	41.35	41.40	-3	7,142	-0.04%
2018/03/21	1	41.10	0	0.00	41.10	1	7,231	0.01%
2018/03/20	3	41.60	0	0.00	41.75	3	7,292	0.04%
2018/03/19	1	41.70	0	0.00	41.95	1	7,365	0.01%
2018/03/16	4	41.69	0	0.00	41.75	4	7,679	0.05%
2018/03/15	4	42.13	1	42.35	42.35	3	7,535	0.04%
2018/03/14	1	41.00	5	41.20	40.75	-4	7,453	-0.05%
2018/03/12	2	41.90	0	0.00	42.00	2	7,268	0.03%
2018/03/08	4	42.58	5	42.85	42.70	-1	7,228	-0.01%
2018/03/06	0	0.00	160	43.53	43.30	-160	7,397	-2.16%	大賣/鉅額交易
2018/03/05	0.1	43.00	6	43.14	43.00	-5.9	7,768	-0.08%
2018/03/02	21	43.13	5	42.80	43.00	16	7,769	0.21%
2018/03/01	6	42.88	5	43.40	42.70	1	7,735	0.01%
2018/02/27	8	43.00	21	43.96	42.00	-13	7,397	-0.18%
2018/02/26	26	43.30	35	42.98	43.00	-9	7,153	-0.13%
2018/02/23	19	40.16	5	41.79	42.70	14	6,778	0.21%
2018/02/22	0	39.35	0	0.00	39.35	0	6,571	0.00%
2018/02/09	6	37.41	0	0.00	37.65	6	6,548	0.09%
2018/02/07	1	39.75	0	0.00	39.60	1	6,701	0.01%
2018/02/06	2	39.05	0	0.00	39.30	2	6,835	0.03%
2018/02/05	2	40.05	0	0.00	41.20	2	6,900	0.03%
2018/01/31	0	0.00	1	41.95	42.80	-1	7,129	-0.01%
2018/01/25	0	0.00	2	42.90	43.10	-2	7,575	-0.03%
2018/01/22	1	40.95	0	0.00	41.20	1	7,845	0.01%
2018/01/17	0	0.00	51	40.74	40.35	-51	7,809	-0.65%
2018/01/15	0	0.00	3	39.90	40.20	-3	7,881	-0.04%
2018/01/11	3	38.63	5	39.65	38.80	-2	8,045	-0.02%
2018/01/10	0	0.00	2	39.90	39.90	-2	8,251	-0.02%
2018/01/08	1	39.65	1	39.85	39.90	0	8,383	0.00%
2018/01/05	0	0.00	1	40.00	39.90	-1	8,413	-0.01%
2018/01/04	1	39.75	0	0.00	39.75	1	8,470	0.01%
2018/01/03	4	40.25	0	0.00	40.00	4	8,536	0.05%
2018/01/02	50	40.47	0	0.00	40.60	50	8,581	0.58%