神基 (3005)-第一金-路竹券商分點個股進出

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

神基

(3005)

可現股當沖

股價
104.0
漲跌
▼1.5
漲幅
-1.42%
成交量
7,337張
產業
上市電腦週邊類股
641人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

神基 (3005)籌碼相關－第一金-路竹券商分點個股進出

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-路竹券商分點個股進出
第一金-路竹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
2024/05/17	10	104.80	0	0.00	104.00	10	16,681	0.06%
2024/05/16	10	106.15	2	107.25	105.50	8	16,656	0.05%
2024/05/15	6	107.67	4	107.75	106.50	2	16,649	0.01%
2024/05/14	5	108.60	6	108.08	107.50	-1	16,665	-0.01%
2024/05/13	15.4	106.07	18	106.06	106.50	-2.7	16,533	-0.02%
2024/05/10	3	103.50	1	103.50	103.50	2	16,415	0.01%
2024/05/09	30.2	104.60	1	103.00	104.00	29.2	16,407	0.18%
2024/05/08	5	104.20	1	105.00	104.50	4	16,431	0.02%
2024/05/07	277.1	103.57	1.2	103.87	104.00	276	16,479	1.67%	大買/鉅額交易
2024/05/06	114	104.50	6	105.50	104.50	108	16,440	0.66%	大買/鉅額交易
2024/05/03	1.1	106.95	2	105.50	105.50	-1	16,619	-0.01%
2024/05/02	2	106.25	1	108.50	107.50	1	16,796	0.01%
2024/04/30	5	106.00	0	0.00	105.00	5	16,892	0.03%
2024/04/29	1	107.00	1	107.50	107.00	0	16,902	0.00%
2024/04/26	3	107.50	2	107.25	106.50	1	16,917	0.01%
2024/04/25	0.2	108.50	2	107.00	107.00	-1.9	16,898	-0.01%
2024/04/24	4	106.88	1	106.50	107.50	3	16,856	0.02%
2024/04/23	4.1	104.75	3	104.00	104.50	1.1	16,782	0.01%
2024/04/22	2	106.24	2	106.25	105.00	0	16,749	0.00%
2024/04/19	4.1	107.73	4.1	107.06	107.00	0	16,686	0.00%
2024/04/18	11.2	109.27	1	109.00	108.50	10.2	16,566	0.06%
2024/04/17	3.1	111.19	1.2	112.17	111.00	1.9	16,499	0.01%
2024/04/16	8.5	110.03	8	111.63	110.00	0.5	16,399	0.00%
2024/04/15	2	115.50	305.1	115.14	115.00	-303.1	16,239	-1.87%	大賣/鉅額交易
2024/04/12	2	119.00	10	118.60	119.00	-8	16,132	-0.05%
2024/04/11	21	119.95	1.3	120.54	119.50	19.7	16,059	0.12%
2024/04/10	7.2	120.44	1	120.00	120.00	6.2	15,977	0.04%
2024/04/09	123.3	121.61	4.1	121.63	122.00	119.2	15,915	0.75%	大買/鉅額交易
2024/04/08	8	124.06	42	123.50	124.00	-34	15,937	-0.21%
2024/04/03	42.2	126.00	0	0.00	126.00	42.2	15,986	0.26%
2024/04/02	4	128.88	3.8	128.03	128.50	0.2	15,932	0.00%
2024/04/01	5.1	128.59	13	128.81	128.50	-7.9	15,905	-0.05%
2024/03/29	19.5	128.92	61	128.27	127.50	-41.5	15,772	-0.26%
2024/03/28	140.1	138.42	71.1	136.29	133.00	69	15,617	0.44%	大買/
2024/03/27	40.2	149.54	10.2	150.20	149.50	30	15,297	0.20%
2024/03/26	107.2	142.51	32	145.73	146.00	75.2	15,052	0.50%	大買/
2024/03/25	11.4	146.50	18	145.97	144.00	-6.6	14,951	-0.04%
2024/03/22	35.3	145.04	5	145.71	145.50	30.2	14,884	0.20%
2024/03/21	130.4	152.24	31.1	151.59	150.00	99.3	14,746	0.67%	大買/
2024/03/20	10.6	148.39	11	150.59	155.50	-0.4	14,312	0.00%
2024/03/19	21.2	136.30	43	135.80	141.50	-21.8	13,880	-0.16%
2024/03/18	33.2	130.36	2	131.00	130.50	31.2	13,395	0.23%
2024/03/15	18.2	129.49	5	131.00	130.00	13.2	13,279	0.10%
2024/03/14	8.6	133.56	6	136.17	132.00	2.6	13,051	0.02%
2024/03/13	6.2	133.90	8.2	135.50	134.00	-2	12,566	-0.02%
2024/03/12	4	124.38	7	126.79	128.00	-3	11,999	-0.03%
2024/03/11	1	120.00	1	120.50	120.00	0	11,833	0.00%
2024/03/08	3.1	123.35	1	123.50	120.00	2.1	11,906	0.02%
2024/03/07	7.1	126.61	6.1	126.62	124.50	1	11,870	0.01%
2024/03/06	7	127.07	13	128.50	128.50	-6	11,531	-0.05%
2024/03/05	3	123.50	1.1	123.83	125.50	1.9	11,348	0.02%
2024/03/04	15.1	121.56	3	122.17	122.00	12.1	11,238	0.11%
2024/03/01	12	128.13	23	126.24	131.00	-11	10,833	-0.10%
2024/02/29	1.6	119.87	0	0.00	119.50	1.6	10,466	0.02%
2024/02/27	7	125.43	6	123.75	122.00	1	10,325	0.01%
2024/02/26	5.5	121.00	6	121.25	121.50	-0.5	10,042	0.00%
2024/02/23	3	117.83	4	116.75	114.00	-1	10,125	-0.01%
2024/02/22	8	120.50	5	122.00	119.00	3	10,401	0.03%
2024/02/21	11	116.64	6	119.42	118.50	5	10,311	0.05%
2024/02/20	6	113.08	11	114.59	117.00	-5	10,033	-0.05%
2024/02/19	0	0.00	0.6	107.00	106.50	-0.6	9,819	-0.01%
2024/02/16	1	104.00	3	104.50	104.50	-2	9,769	-0.02%
2024/02/15	2.2	105.18	2	106.00	103.50	0.2	9,784	0.00%
2024/02/02	4	104.25	4	104.00	104.00	0	9,743	0.00%
2024/02/01	2	103.50	0	0.00	103.50	2	9,791	0.02%
2024/01/31	2	104.75	2.4	103.13	103.00	-0.4	9,856	0.00%
2024/01/30	3.1	104.18	0	0.00	104.00	3.1	9,786	0.03%
2024/01/29	1.1	107.00	0	0.00	107.50	1.1	9,711	0.01%
2024/01/26	4.1	107.64	0	0.00	105.00	4.1	9,693	0.04%
2024/01/25	0.3	109.00	1	110.00	113.00	-0.7	9,469	-0.01%
2024/01/24	1.2	109.08	1	112.00	107.00	0.2	9,248	0.00%
2024/01/23	2.1	103.81	2	104.75	104.00	0.1	9,088	0.00%
2024/01/22	0	0.00	3.3	107.97	109.00	-3.3	9,047	-0.04%
2024/01/19	0	0.00	1	104.50	105.00	-1	8,987	-0.01%
2024/01/18	0	0.00	3	103.67	104.50	-3	8,981	-0.03%
2024/01/17	0	0.00	1	105.00	105.00	-1	8,979	-0.01%
2024/01/16	0	0.00	2	107.00	106.50	-2	8,985	-0.02%
2024/01/15	0	0.00	2	106.50	106.50	-2	8,975	-0.02%
2024/01/12	1.2	103.96	0	0.00	102.50	1.2	8,993	0.01%
2024/01/10	0.1	104.50	0	0.00	104.50	0.1	8,993	0.00%
2024/01/09	1	103.50	1.3	103.12	103.50	-0.3	8,963	0.00%
2024/01/05	1	106.00	1	103.50	103.50	0	8,965	0.00%
2024/01/04	1	104.50	1	105.00	105.00	0	8,991	0.00%
2024/01/03	5	104.80	0	0.00	104.00	5	9,035	0.06%
2024/01/02	1	107.00	0	0.00	108.00	1	8,990	0.01%
2023/12/29	2	108.25	20	109.65	111.00	-18	8,885	-0.20%
2023/12/28	1	105.50	0	0.00	106.00	1	8,803	0.01%
2023/12/27	1	107.50	0	0.00	105.50	1	8,817	0.01%
2023/12/26	2	108.00	0	0.00	107.00	2	8,821	0.02%
2023/12/25	4	109.88	4	108.00	106.00	0	8,792	0.00%
2023/12/22	0	0.00	4	107.25	109.00	-4	8,610	-0.05%
2023/12/21	6	102.83	0	0.00	102.50	6	8,443	0.07%
2023/12/20	3	106.83	0	0.00	106.00	3	8,182	0.04%
2023/12/19	0	0.00	1	104.50	106.00	-1	7,969	-0.01%
2023/12/18	9	107.17	0	0.00	107.00	9	7,753	0.12%
2023/12/15	7	109.57	24	111.23	108.50	-17	7,719	-0.22%
2023/12/14	29	114.26	8.3	113.77	112.50	20.7	7,523	0.28%
2023/12/13	2	108.00	2	104.28	106.00	0	7,045	0.00%
2023/12/12	5	103.70	1	102.50	104.50	4	6,845	0.06%
2023/12/11	3	102.50	1	103.50	103.00	2	6,866	0.03%
2023/12/08	4.3	103.07	59	103.72	103.00	-54.7	7,036	-0.78%
2023/12/07	51	103.50	0	0.00	103.50	51	6,992	0.73%
2023/12/06	1	104.00	3	102.83	102.00	-2	6,897	-0.03%
2023/12/05	2	101.00	0	0.00	100.50	2	6,825	0.03%
2023/12/04	7	102.79	7	103.79	103.50	0	6,741	0.00%
2023/12/01	6	103.50	5	103.70	105.00	1	6,483	0.02%
2023/11/30	1	103.50	0	0.00	101.50	1	6,301	0.02%
2023/11/29	2.1	102.57	5	102.60	103.00	-2.9	6,129	-0.05%
2023/11/28	0	0.00	1	99.20	99.20	-1	5,969	-0.02%
2023/11/27	1	97.80	0	0.00	97.60	1	5,875	0.02%
2023/11/24	4	102.88	7	102.50	102.00	-3	5,748	-0.05%
2023/11/22	7	106.79	9.4	106.50	109.00	-2.4	5,452	-0.04%
2023/11/21	51	106.27	51	107.11	109.00	0	5,076	0.00%
2023/11/20	11	93.73	9	98.27	99.50	2	4,586	0.04%
2023/11/17	0	0.00	44.1	84.04	90.50	-44.1	4,285	-1.03%
2023/11/16	36	82.30	0	0.00	82.30	36	4,031	0.89%
2023/11/15	10	81.10	4	80.75	80.70	6	4,037	0.15%
2023/11/14	2	80.85	0	0.00	80.80	2	4,088	0.05%
2023/11/13	1	80.30	1	80.50	80.60	0	4,079	0.00%
2023/11/09	0	0.00	3	80.67	79.90	-3	4,125	-0.07%
2023/11/07	1	77.60	0	0.00	77.70	1	4,017	0.02%
2023/11/06	0	0.00	1.2	76.73	76.60	-1.2	4,014	-0.03%
2023/11/03	1	75.10	2.3	75.46	75.70	-1.3	3,997	-0.03%
2023/11/02	2.2	73.58	0	0.00	73.50	2.2	3,977	0.06%
2023/11/01	0.3	72.80	0	0.00	72.80	0.3	3,983	0.01%
2023/10/31	0.1	73.00	0	0.00	72.30	0.1	4,058	0.00%
2023/10/30	0	0.00	9	75.40	74.40	-9	4,071	-0.22%
2023/10/27	3	73.30	3	73.40	73.60	0	4,095	0.00%
2023/10/26	0	0.00	1	73.40	73.00	-1	4,181	-0.02%
2023/10/25	3	74.90	3	74.40	74.20	0	4,188	0.00%
2023/10/20	0	0.00	0	73.73	73.80	0	4,202	0.00%
2023/10/18	0.1	74.80	4	74.43	74.50	-4	4,159	-0.09%
2023/10/16	3.1	77.44	1	77.40	76.60	2.1	4,223	0.05%
2023/10/13	1	79.80	0.3	79.80	79.00	0.8	4,341	0.02%
2023/10/11	3.2	76.04	13	76.44	77.60	-9.8	4,504	-0.22%
2023/10/05	2	80.10	2	79.95	78.60	0	4,558	0.00%
2023/10/04	9	80.29	58	80.81	79.50	-49	4,587	-1.07%
2023/10/03	51	80.28	1	81.00	80.30	50	4,565	1.10%
2023/10/02	1.1	79.14	0	0.00	79.60	1.1	4,556	0.02%
2023/09/28	1	76.50	1	77.00	77.60	0	4,541	0.00%
2023/09/25	0.2	78.00	3	77.50	77.60	-2.8	4,574	-0.06%
2023/09/22	2	77.60	0	0.00	77.90	2	4,706	0.04%
2023/09/21	0.2	77.30	1	76.50	76.70	-0.8	4,949	-0.02%
2023/09/20	21.1	81.73	9	80.54	79.80	12.1	4,966	0.24%
2023/09/19	12.7	81.26	11.6	80.53	80.80	1	4,781	0.02%
2023/09/18	1.4	77.77	1.2	78.13	77.20	0.2	4,470	0.00%
2023/09/15	1	74.50	5	74.20	75.50	-4	4,358	-0.09%
2023/09/14	3.3	75.12	5	75.26	75.00	-1.7	4,396	-0.04%
2023/09/13	5.3	75.45	45.7	74.66	77.90	-40.4	4,267	-0.95%
2023/09/12	1	72.31	3	72.20	72.30	-2	4,096	-0.05%
2023/09/11	1	71.20	0	0.00	70.00	1	4,151	0.02%
2023/09/08	1	71.80	0	0.00	71.90	1	4,170	0.02%
2023/09/07	6	71.97	2.5	71.98	71.80	3.5	4,217	0.08%
2023/09/06	1	71.00	0	0.00	71.40	1	4,208	0.02%
2023/09/05	1	70.90	1	70.70	71.00	0	4,236	0.00%
2023/09/04	2.3	70.27	0	0.00	70.00	2.3	4,279	0.05%
2023/09/01	0	0.00	0.3	71.00	70.80	-0.3	4,381	-0.01%
2023/08/31	0.3	69.60	2	70.10	70.40	-1.7	4,419	-0.04%
2023/08/30	1.5	68.83	1	68.90	68.70	0.5	4,465	0.01%
2023/08/29	0	0.00	2	68.60	69.20	-2	4,567	-0.04%
2023/08/28	2	69.80	1.1	68.23	68.20	0.9	4,676	0.02%
2023/08/25	0	0.00	4.2	70.00	70.30	-4.2	4,743	-0.09%
2023/08/24	0	0.00	0.9	69.99	70.50	-0.9	4,796	-0.02%
2023/08/23	0.4	70.08	0	0.00	69.70	0.4	4,860	0.01%
2023/08/22	2	71.20	1	70.90	71.10	1	4,888	0.02%
2023/08/21	0	0.00	0.2	70.70	70.80	-0.2	4,942	0.00%
2023/08/18	2	70.40	2	70.63	70.20	0	5,043	0.00%
2023/08/17	0	0.00	2	69.75	69.80	-2	5,070	-0.04%
2023/08/16	6.5	67.95	0	0.00	68.40	6.5	5,179	0.13%
2023/08/15	2	65.50	2	66.40	66.40	0	5,228	0.00%
2023/08/14	3	64.10	0	0.00	65.30	3	5,378	0.06%
2023/08/11	10.5	65.52	0.1	65.40	65.90	10.4	5,481	0.19%
2023/08/10	0.1	64.00	4	63.80	64.10	-3.9	5,549	-0.07%
2023/08/09	1.2	65.28	0	0.00	65.90	1.2	5,571	0.02%
2023/08/04	10	63.10	0	0.00	64.20	10	5,735	0.17%
2023/08/01	5	66.00	0	0.00	66.20	5	6,035	0.08%
2023/07/31	3	68.77	0	0.00	67.70	3	6,239	0.05%
2023/07/28	1	67.80	1	68.30	67.60	0	6,323	0.00%
2023/07/27	2	67.90	0	0.00	67.80	2	6,407	0.03%
2023/07/25	1	69.50	1.4	69.32	69.10	-0.4	6,492	-0.01%
2023/07/24	1	67.90	3	68.00	67.60	-2	6,487	-0.03%
2023/07/20	1	69.30	0	0.00	68.40	1	6,591	0.02%
2023/07/19	0	0.00	1	70.60	69.40	-1	6,608	-0.02%
2023/07/18	0	0.00	3	69.13	70.30	-3	6,643	-0.05%
2023/07/17	5	70.92	9	72.20	72.50	-4	6,601	-0.06%
2023/07/14	2.2	67.78	0	0.00	68.00	2.2	6,624	0.03%
2023/07/13	2	67.40	1	67.00	67.20	1	6,684	0.01%
2023/07/12	4	66.43	0	0.00	66.10	4	6,748	0.06%
2023/07/11	8	65.08	1	65.40	65.10	7	6,764	0.10%
2023/07/10	7	65.34	0	0.00	65.10	7	6,785	0.10%
2023/07/06	5	68.38	1	68.80	68.00	4	6,900	0.06%
2023/07/04	2	68.65	3.1	68.71	68.80	-1.1	6,937	-0.02%
2023/07/03	1.1	67.70	0	0.00	68.60	1.1	6,940	0.02%
2023/06/30	0.2	68.10	2	67.05	66.90	-1.8	6,965	-0.03%
2023/06/29	18.2	65.61	0	65.90	66.30	18.1	6,907	0.26%
2023/06/28	5	72.64	0	0.00	72.50	5	6,727	0.07%
2023/06/26	3.1	72.75	0	0.00	71.00	3.1	6,769	0.05%
2023/06/21	1	72.00	0	0.00	72.80	1	6,872	0.01%
2023/06/20	0	0.00	1	72.20	72.10	-1	6,909	-0.01%
2023/06/19	0.1	70.60	0	0.00	70.30	0.1	6,905	0.00%
2023/06/16	1	73.00	0.1	71.60	71.50	1	6,935	0.01%
2023/06/15	2.1	74.65	0	0.00	73.20	2.1	6,930	0.03%
2023/06/14	1	72.40	1	73.20	72.80	0	6,841	0.00%
2023/06/13	2.1	71.80	0	0.00	71.90	2.1	6,851	0.03%
2023/06/09	1.2	71.21	1	71.60	71.20	0.2	6,808	0.00%
2023/06/08	0	0.00	1	71.00	70.80	-1	6,819	-0.01%
2023/06/07	5	71.14	3	70.63	70.50	2	6,845	0.03%
2023/06/06	0	0.00	2	71.30	72.00	-2	6,872	-0.03%
2023/06/05	2	70.60	0.1	71.30	71.00	1.9	6,907	0.03%
2023/06/02	1	71.90	10	72.70	72.40	-9	6,955	-0.13%
2023/06/01	11	71.21	1	69.50	70.80	10	6,924	0.14%
2023/05/30	5	68.46	1	67.70	67.40	4	6,874	0.06%
2023/05/29	2	69.40	0	0.00	69.40	2	6,903	0.03%
2023/05/26	0	0.00	1.1	67.11	67.40	-1.1	6,829	-0.02%
2023/05/25	10	67.46	6	67.52	67.40	4	6,777	0.06%
2023/05/23	0	0.00	3	67.23	67.50	-3	6,520	-0.05%
2023/05/22	0	0.00	2	66.71	66.60	-2	6,418	-0.03%
2023/05/19	0	0.00	2.1	64.17	64.70	-2.1	6,252	-0.03%
2023/05/18	4	64.08	7	64.56	64.50	-3	6,154	-0.05%
2023/05/17	3	62.57	1	63.10	62.80	2	5,962	0.03%
2023/05/16	1	62.60	1	62.40	61.80	0	5,820	0.00%
2023/05/15	0	0.00	2	60.70	60.80	-2	5,731	-0.03%
2023/05/12	1	60.80	0	0.00	61.60	1	5,693	0.02%
2023/05/11	0.1	61.40	1	61.00	60.60	-0.9	5,642	-0.02%
2023/05/10	2	61.30	7	61.06	61.20	-5	5,586	-0.09%
2023/05/09	1	60.70	6.4	61.56	60.60	-5.4	5,493	-0.10%
2023/05/08	5	61.98	0	0.00	61.60	5	5,269	0.09%
2023/05/05	4.1	62.48	12	62.38	62.90	-8	5,077	-0.16%
2023/05/04	6	61.47	5	61.40	61.20	1	4,812	0.02%
2023/05/03	1.1	60.20	0	0.00	59.80	1.1	4,645	0.02%
2023/05/02	1	59.60	1	59.80	59.50	0	4,548	0.00%
2023/04/27	0	57.30	1	57.00	57.20	-1	4,416	-0.02%
2023/04/25	0.1	57.50	1	56.80	57.10	-1	4,315	-0.02%
2023/04/24	5.1	58.52	3	58.80	59.40	2.1	4,199	0.05%
2023/04/21	2	58.90	5	58.50	57.90	-3	4,125	-0.07%
2023/04/20	8.1	60.33	0	0.00	59.20	8.1	4,020	0.20%
2023/04/19	2	60.13	5.2	60.72	61.50	-3.1	3,911	-0.08%
2023/04/18	1.1	59.00	1	58.60	58.90	0.1	3,651	0.00%
2023/04/17	2	58.90	19.2	58.48	58.50	-17.2	3,550	-0.48%
2023/04/14	1.1	56.93	2	57.00	57.10	-0.9	3,370	-0.03%
2023/04/13	2	56.90	1.2	56.97	57.00	0.9	3,296	0.03%
2023/04/12	13	57.86	1	57.70	57.60	12	3,216	0.37%
2023/04/11	0	0.00	2.2	56.52	57.00	-2.2	3,100	-0.07%
2023/04/10	2.1	55.75	0	0.00	55.70	2.1	2,978	0.07%
2023/04/07	4	55.80	8	55.54	55.60	-4	2,921	-0.14%
2023/04/06	0	0.00	3.4	54.09	54.70	-3.4	2,830	-0.12%
2023/03/31	3	53.20	2.2	53.82	53.50	0.8	2,787	0.03%
2023/03/30	1.4	54.20	0.3	54.40	54.70	1.1	2,699	0.04%
2023/03/29	2.1	53.00	4.9	53.03	53.20	-2.8	2,593	-0.11%
2023/03/28	2	55.55	2	55.70	55.60	0	2,499	0.00%
2023/03/27	2	56.00	1.3	56.06	56.00	0.7	2,421	0.03%
2023/03/24	4.1	56.90	0	0.00	56.80	4.1	2,335	0.18%
2023/03/22	1	56.00	1	55.60	55.50	0	2,139	0.00%
2023/03/21	0	0.00	2	55.10	55.30	-2	2,067	-0.10%
2023/03/20	0	0.00	0.6	55.72	55.30	-0.6	2,003	-0.03%
2023/03/17	2.1	56.69	2	56.40	56.10	0.1	1,931	0.00%
2023/03/16	1	56.50	3	56.60	56.60	-2	1,906	-0.10%
2023/03/15	8	57.04	0	0.00	56.50	8	1,866	0.43%
2023/03/14	1.1	56.98	1	56.90	57.00	0.1	1,822	0.01%
2023/03/13	0.3	56.40	2	57.15	56.80	-1.7	1,792	-0.09%
2023/03/10	1	57.60	0	0.00	57.40	1	1,744	0.06%
2023/03/09	2.6	57.27	0.3	57.24	57.20	2.3	1,676	0.14%
2023/03/08	12.2	57.65	1	57.50	58.00	11.2	1,543	0.73%
2023/03/07	4.1	56.47	4	56.60	56.60	0.1	1,438	0.00%
2023/03/06	1	54.80	0	0.00	55.10	1	1,314	0.08%
2023/03/03	2.8	54.06	5.5	54.15	54.40	-2.7	1,235	-0.22%
2023/03/02	0.6	52.35	0	0.00	52.30	0.6	1,131	0.05%
2023/03/01	0	0.00	28	51.28	51.70	-28	1,095	-2.56%
2023/02/24	0	0.00	1	49.25	49.20	-1	988	-0.10%
2023/02/23	1.1	48.47	1	48.45	48.55	0.1	970	0.01%
2023/02/10	4	47.10	0	0.00	46.90	4	997	0.40%
2023/02/08	0	0.00	0.5	47.30	47.65	-0.5	991	-0.05%
2023/01/16	0	0.00	1.2	44.61	44.45	-1.2	985	-0.12%
2023/01/12	0.1	44.50	0	0.00	44.35	0.1	1,046	0.01%
2023/01/10	1	44.55	0	0.00	44.65	1	1,048	0.10%
2023/01/03	0	0.00	2	43.83	43.75	-2	1,081	-0.18%
2022/12/29	0	0.00	4	42.83	43.60	-4	1,080	-0.37%
2022/12/19	1	44.50	0	0.00	44.70	1	1,154	0.09%
2022/12/15	0	0.00	10	44.10	44.40	-10	1,156	-0.86%
2022/12/14	1	43.90	0	0.00	43.90	1	1,151	0.09%
2022/12/13	0	0.00	10	43.27	43.50	-10	1,135	-0.88%
2022/12/08	0.1	42.60	0	0.00	42.65	0.1	1,136	0.01%
2022/12/07	0	0.00	5	42.25	42.15	-5	1,156	-0.43%
2022/11/30	0	0.00	10	42.95	42.70	-10	1,178	-0.85%
2022/11/29	0	42.60	15	42.43	42.70	-15	1,185	-1.26%
2022/11/28	0	0.00	1	42.10	42.25	-1	1,182	-0.08%
2022/11/24	0.1	41.40	10	41.70	41.70	-10	1,206	-0.82%
2022/11/21	0	41.15	0	0.00	41.05	0	1,284	0.00%
2022/11/15	0	41.30	0	0.00	41.45	0	1,506	0.00%
2022/11/11	0.1	40.57	0	0.00	40.50	0.1	1,777	0.00%
2022/11/09	0	0.00	0.1	40.20	40.10	-0.1	1,818	-0.01%
2022/11/08	4	39.85	0	0.00	39.50	4	1,846	0.22%
2022/11/04	0	0.00	5	39.00	39.15	-5	1,892	-0.26%
2022/11/03	5	39.35	0	0.00	39.20	5	1,907	0.26%
2022/11/02	5	38.80	2	39.13	39.85	3	1,922	0.16%
2022/11/01	2	38.83	0	0.00	38.70	2	1,990	0.10%
2022/10/31	4	38.69	8	38.70	38.95	-4	2,046	-0.20%
2022/10/28	4	38.20	6	38.45	38.35	-2	2,054	-0.10%
2022/10/24	3	39.75	0.1	39.85	39.90	2.9	2,084	0.14%
2022/10/20	0.1	39.60	0	0.00	40.35	0.1	2,119	0.00%
2022/10/19	5	41.25	0	0.00	40.75	5	2,069	0.24%
2022/09/27	0.3	42.50	0	0.00	42.80	0.3	2,088	0.01%
2022/09/23	1	43.70	0	0.00	43.40	1	2,070	0.05%
2022/09/20	0	45.15	0	0.00	45.10	0	2,066	0.00%
2022/09/16	0	46.15	0	0.00	45.15	0	2,068	0.00%
2022/09/15	0	46.50	0	0.00	46.45	0	2,052	0.00%
2022/09/13	3	46.95	10	47.00	47.00	-7	2,037	-0.34%
2022/09/12	0	46.65	0	0.00	46.10	0	2,012	0.00%
2022/09/06	0	0.00	1	45.00	44.90	-1	2,008	-0.05%
2022/09/02	0	0.00	5	47.00	46.75	-5	2,028	-0.25%
2022/09/01	3	46.40	0	0.00	46.60	3	2,045	0.15%
2022/08/31	0	47.15	5	47.54	47.60	-5	2,021	-0.25%
2022/08/30	20	47.03	50	46.83	46.80	-30	2,028	-1.48%
2022/08/29	30	46.00	3	46.35	46.10	27	1,999	1.35%
2022/08/26	0	0.00	20	47.51	47.45	-20	1,969	-1.02%
2022/08/25	0	47.35	90	47.34	47.30	-90	1,937	-4.64%
2022/08/24	5	46.40	1	46.40	46.10	4	1,897	0.21%
2022/08/23	31	46.37	0	0.00	46.00	31	1,885	1.64%
2022/08/22	90	47.46	0	0.00	46.70	90	1,820	4.94%
2022/08/19	121	46.93	77.1	47.61	48.70	43.9	1,685	2.61%	大買/
2022/08/16	0	0.00	10	45.55	45.50	-10	1,366	-0.73%
2022/08/10	5.1	46.45	5	45.65	45.65	0.1	1,267	0.01%
2022/08/08	25	45.54	0	0.00	45.40	25	1,267	1.97%
2022/08/05	0	0.00	3	46.75	47.10	-3	1,210	-0.25%
2022/08/04	0	0.00	2	44.95	45.45	-2	1,190	-0.17%
2022/08/01	0	0.00	2	46.95	46.45	-2	1,170	-0.17%
2022/07/26	0	0.00	2	45.00	45.20	-2	1,141	-0.18%
2022/07/25	0	0.00	5	45.40	45.55	-5	1,142	-0.44%
2022/07/22	0	0.00	4	45.73	46.25	-4	1,128	-0.35%
2022/07/21	0	0.00	1.1	44.48	44.50	-1.1	1,107	-0.10%
2022/07/13	0	0.00	1	41.25	41.60	-1	1,129	-0.09%
2022/07/12	1	40.80	0	0.00	40.40	1	1,129	0.09%
2022/07/11	3	42.10	0	0.00	42.00	3	1,136	0.26%
2022/07/08	0	0.00	1	42.25	42.10	-1	1,143	-0.09%
2022/07/07	5.1	40.63	0	0.00	40.60	5.1	1,134	0.45%
2022/06/14	3	42.63	86	42.32	42.60	-83	1,634	-5.08%
2022/06/13	4	43.63	0	0.00	43.70	4	1,628	0.25%
2022/06/10	0	0.00	30	44.77	44.75	-30	1,646	-1.82%
2022/06/09	0	0.00	0.1	45.85	45.90	-0.1	1,645	-0.01%
2022/06/08	8	45.95	8	46.33	45.85	0	1,654	0.00%
2022/06/07	10	45.37	0	0.00	45.35	10	1,657	0.60%
2022/06/06	5	45.05	0	0.00	45.10	5	1,674	0.30%
2022/06/02	5	45.61	0	0.00	45.50	5	1,695	0.29%
2022/06/01	8	45.84	0	0.00	45.75	8	1,735	0.46%
2022/05/31	12	45.58	0	0.00	45.50	12	1,767	0.68%
2022/05/30	16	45.42	0	0.00	45.60	16	1,804	0.89%
2022/05/27	4	44.45	0	0.00	44.55	4	1,825	0.22%
2022/05/26	1	44.55	0	0.00	44.20	1	1,954	0.05%
2022/05/24	3	44.40	0	0.00	43.90	3	2,017	0.15%
2022/05/23	1	44.65	0	0.00	44.60	1	2,041	0.05%
2022/05/20	1	44.55	0	0.00	44.50	1	2,071	0.05%
2022/05/19	14	44.47	0	0.00	44.20	14	2,089	0.67%
2022/05/18	0	45.65	0	0.00	45.55	0	2,092	0.00%
2022/05/17	0	0.00	3	45.40	45.20	-3	2,124	-0.14%
2022/05/13	1	43.20	1	43.25	43.25	0	2,102	0.00%
2022/05/12	3	43.95	0	0.00	43.85	3	2,100	0.14%
2022/05/11	2.1	45.75	0	0.00	45.50	2.1	2,061	0.10%
2022/05/10	4	45.75	1	45.90	46.00	3	2,054	0.15%
2022/05/09	11	46.12	0	0.00	46.00	11	2,060	0.53%
2022/05/06	15	47.03	0	0.00	47.20	15	2,056	0.73%
2022/05/04	2	46.95	0	0.00	46.65	2	2,060	0.10%
2022/05/03	4	47.01	0	0.00	47.00	4	2,056	0.19%
2022/04/27	0	0.00	2	45.78	45.85	-2	2,049	-0.10%
2022/04/25	1	46.15	0	0.00	46.10	1	2,055	0.05%
2022/04/19	1	46.05	0	0.00	46.05	1	2,052	0.05%
2022/04/15	0.3	46.70	0	0.00	46.20	0.3	2,056	0.01%
2022/04/14	2	46.60	0	0.00	46.85	2	2,066	0.10%
2022/04/12	1	46.25	0	0.00	46.50	1	2,065	0.05%
2022/04/11	1	47.50	0	0.00	46.70	1	2,065	0.05%
2022/04/08	1	48.05	0	0.00	48.10	1	2,062	0.05%
2022/04/07	6	49.32	0	0.00	48.80	6	2,050	0.29%
2022/04/01	1	49.35	0	0.00	49.30	1	2,013	0.05%
2022/03/31	1	49.70	1	49.75	49.75	0	2,002	0.00%
2022/03/29	2	50.35	0	0.00	50.40	2	1,962	0.10%
2022/03/25	8	51.00	0	0.00	51.00	8	1,918	0.42%
2022/03/24	2	56.85	1	57.00	56.60	1	1,753	0.06%
2022/03/23	0	0.00	2	56.30	56.40	-2	1,682	-0.12%
2022/03/18	12	56.15	1	56.50	56.00	11	1,592	0.69%
2022/03/14	3.4	57.26	0	0.00	56.70	3.4	1,484	0.23%
2022/03/04	4	57.90	4.2	58.29	58.40	-0.2	1,381	-0.01%
2022/03/03	0	0.00	1.1	56.74	57.60	-1.1	1,349	-0.08%
2022/03/02	2.2	55.97	1	56.10	56.00	1.2	1,317	0.09%
2022/03/01	4	55.48	3	55.73	55.90	1	1,295	0.08%
2022/02/24	1	59.00	0	0.00	58.10	1	1,158	0.09%
2022/02/23	1	59.10	0	0.00	59.80	1	1,122	0.09%
2022/02/21	0	0.00	3	59.07	59.50	-3	1,070	-0.28%
2022/02/17	1	57.80	0	0.00	58.20	1	1,051	0.10%
2022/02/14	0	0.00	1	57.20	57.30	-1	1,018	-0.10%
2022/02/10	1	56.40	0	0.00	56.00	1	1,005	0.10%
2022/01/21	1	54.50	0	0.00	54.60	1	963	0.10%
2022/01/14	0	0.00	2	54.40	54.10	-2	913	-0.22%
2022/01/11	0	0.00	2	54.90	54.90	-2	900	-0.22%
2022/01/10	0	0.00	3	55.00	54.90	-3	894	-0.34%
2022/01/07	0	0.00	1	55.00	54.90	-1	892	-0.11%
2022/01/06	0	0.00	1	56.00	55.50	-1	878	-0.11%
2021/12/30	1	55.30	2	55.75	55.70	-1	820	-0.12%
2021/12/28	1	54.80	0	0.00	54.80	1	808	0.12%
2021/12/27	3	54.40	1	54.90	54.60	2	809	0.25%
2021/12/24	4	54.05	0	0.00	54.10	4	806	0.50%
2021/12/23	0	0.00	1	54.00	54.00	-1	818	-0.12%
2021/12/22	1	53.60	0	0.00	53.80	1	837	0.12%
2021/12/16	1	54.10	0	0.00	54.10	1	815	0.12%
2021/12/13	0	0.00	1	54.60	54.40	-1	793	-0.13%
2021/12/02	1	54.00	0	0.00	53.90	1	770	0.13%
2021/11/18	0	0.00	1	54.40	54.50	-1	764	-0.13%
2021/11/15	2	54.45	0	0.00	54.70	2	765	0.26%
2021/10/29	0	0.00	5	52.30	52.30	-5	807	-0.62%
2021/10/27	0	0.00	1	52.00	52.10	-1	811	-0.12%
2021/10/26	1	51.60	0	0.00	51.80	1	835	0.12%
2021/10/21	0	0.00	2	51.50	51.90	-2	1,028	-0.19%
2021/10/08	3	51.00	0	0.00	50.60	3	1,253	0.24%
2021/10/07	0	0.00	3	50.80	50.80	-3	1,271	-0.24%
2021/10/04	3	50.30	0	0.00	50.30	3	1,321	0.23%
2021/10/01	0.5	50.70	3	50.40	50.40	-2.5	1,328	-0.19%
2021/09/29	1	51.00	0	0.00	51.10	1	1,346	0.07%
2021/09/03	1	53.40	0	0.00	53.40	1	2,185	0.05%
2021/09/02	0	0.00	2	53.60	53.30	-2	2,192	-0.09%
2021/09/01	0	0.00	2	54.00	53.80	-2	2,204	-0.09%
2021/08/31	1	52.30	0	0.00	52.30	1	2,203	0.05%
2021/08/24	0	0.00	1	51.20	51.10	-1	2,246	-0.04%
2021/08/23	1	51.40	8	51.30	51.30	-7	2,251	-0.31%
2021/08/19	2	51.30	0	0.00	51.30	2	2,291	0.09%
2021/08/18	1	51.30	1	51.90	52.80	0	2,270	0.00%
2021/08/17	0	0.00	1	53.20	52.80	-1	2,261	-0.04%
2021/08/13	0	0.00	4	54.20	54.00	-4	2,245	-0.18%
2021/08/12	0	0.00	1	54.10	54.60	-1	2,262	-0.04%
2021/08/11	1	53.20	0	0.00	53.20	1	2,282	0.04%
2021/08/09	0	0.00	2	54.60	54.60	-2	2,319	-0.09%
2021/08/06	0	0.00	0.1	55.00	54.70	-0.1	2,350	-0.01%
2021/08/05	1	55.90	3	55.60	55.60	-2	2,361	-0.08%
2021/08/03	0	0.00	0.1	55.80	55.80	-0.1	2,432	-0.01%
2021/08/02	1	56.10	1	56.00	56.30	0	2,428	0.00%
2021/07/30	3	56.23	0	0.00	56.10	3	2,422	0.12%
2021/07/29	13	57.48	4	57.08	57.10	9	2,421	0.37%
2021/07/28	0.3	58.00	4	57.23	58.50	-3.7	2,367	-0.16%
2021/07/27	0	0.00	1	58.10	56.40	-1	2,340	-0.04%
2021/07/26	1	57.60	3	57.50	57.20	-2	2,331	-0.09%
2021/07/23	4	56.70	0	0.00	57.20	4	2,325	0.17%
2021/07/21	2	56.70	0	0.00	57.00	2	2,304	0.09%
2021/07/15	0	0.00	1	55.40	55.50	-1	2,260	-0.04%
2021/07/14	1	54.60	0	0.00	54.50	1	2,237	0.04%
2021/07/13	0	0.00	1	54.90	54.40	-1	2,237	-0.04%
2021/07/12	1	54.50	0	0.00	54.50	1	2,229	0.04%
2021/07/07	1	53.50	0	0.00	53.70	1	2,339	0.04%
2021/07/05	2	54.20	0	0.00	54.00	2	2,387	0.08%
2021/07/01	5	54.10	0	0.00	54.10	5	2,465	0.20%
2021/06/30	2	55.15	10	55.23	55.00	-8	2,509	-0.32%
2021/06/29	1	55.40	4	55.00	55.50	-3	2,526	-0.12%
2021/06/24	7	53.70	0	0.00	54.20	7	2,904	0.24%
2021/06/23	5	52.54	0	0.00	53.60	5	2,930	0.17%
2021/06/22	0.5	53.00	0	0.00	52.70	0.5	2,906	0.02%
2021/06/18	0	0.00	1	56.00	54.20	-1	2,840	-0.04%
2021/06/17	0	0.00	1	52.50	54.70	-1	2,758	-0.04%
2021/06/16	1	51.40	1	51.80	51.80	0	2,746	0.00%
2021/06/15	2	52.30	0	0.00	52.10	2	2,770	0.07%
2021/06/11	0	0.00	1	49.40	49.40	-1	2,734	-0.04%
2021/06/08	2	49.85	0	0.00	49.45	2	2,803	0.07%
2021/06/01	0	0.00	1	51.80	52.40	-1	3,235	-0.03%
2021/05/28	1	52.20	0	0.00	52.00	1	3,366	0.03%
2021/05/25	10	50.60	0	0.00	50.80	10	3,720	0.27%
2021/05/12	0	0.00	1	52.10	50.30	-1	3,665	-0.03%
2021/05/04	1	54.20	0	0.00	54.50	1	3,602	0.03%
2021/04/22	0	57.70	0	0.00	56.30	0	3,499	0.00%
2021/04/20	0	0.00	20	58.00	58.30	-20	3,471	-0.58%
2021/04/16	0	0.00	1	58.00	57.90	-1	3,452	-0.03%
2021/04/14	2	56.60	1	57.40	57.00	1	3,434	0.03%
2021/04/12	0	0.00	3	58.63	58.60	-3	3,359	-0.09%
2021/04/08	1	58.00	0	0.00	58.60	1	3,282	0.03%
2021/04/07	0	0.00	1	57.30	57.50	-1	3,195	-0.03%
2021/04/06	2	57.10	1	57.50	57.00	1	3,172	0.03%
2021/04/01	1	59.00	0	0.00	58.90	1	3,119	0.03%
2021/03/31	28	59.88	1	59.50	58.60	27	3,085	0.88%
2021/03/30	3	65.60	7	66.46	66.80	-4	2,822	-0.14%
2021/03/29	0	0.00	2	63.70	64.10	-2	2,728	-0.07%
2021/03/25	1	65.10	3	65.10	65.20	-2	2,583	-0.08%
2021/03/24	1	65.10	4	65.28	65.60	-3	2,517	-0.12%
2021/03/23	3	65.47	2	65.35	65.70	1	2,446	0.04%
2021/03/22	0	63.60	1	63.90	64.30	-1	2,356	-0.04%
2021/03/18	1	62.30	30	62.92	62.80	-29	2,254	-1.29%
2021/03/17	34	62.08	0	0.00	62.10	34	2,220	1.53%
2021/03/16	1	61.70	0	0.00	61.70	1	2,202	0.05%
2021/03/15	1	60.40	0	0.00	60.90	1	2,193	0.05%
2021/03/12	2	62.00	0	0.00	61.00	2	2,216	0.09%
2021/03/11	1	62.00	0	0.00	61.50	1	2,203	0.05%
2021/03/10	1	61.00	0	0.00	61.90	1	2,187	0.05%
2021/03/09	2	61.20	1	61.10	61.80	1	2,141	0.05%
2021/03/08	3	60.80	6	60.17	60.60	-3	2,060	-0.15%
2021/03/05	6	58.17	8	58.70	58.90	-2	1,955	-0.10%
2021/03/04	2	57.15	0	0.00	56.50	2	1,792	0.11%
2021/03/03	1	56.00	0	0.00	56.40	1	1,702	0.06%
2021/03/02	6	56.18	5	55.82	56.10	1	1,660	0.06%
2021/02/26	22	55.71	31	55.15	56.90	-9	1,512	-0.60%
2021/02/24	0	0.00	9	51.20	51.10	-9	1,288	-0.70%
2021/02/22	9	50.90	0	0.00	51.00	9	1,243	0.72%
2021/01/25	3	47.98	0	0.00	48.20	3	1,152	0.26%
2021/01/20	1	47.60	0	0.00	47.50	1	1,211	0.08%
2021/01/15	17	48.58	1	48.45	48.20	16	1,206	1.33%
2021/01/07	1	48.80	1	49.05	49.10	0	1,260	0.00%
2021/01/04	1	48.50	0	0.00	48.95	1	1,243	0.08%
2020/12/30	0	0.00	5	48.50	48.80	-5	1,239	-0.40%
2020/12/28	1	48.50	1	48.65	48.65	0	1,257	0.00%
2020/12/24	1	47.95	0	0.00	47.35	1	1,249	0.08%
2020/12/23	1	47.30	0	0.00	47.30	1	1,240	0.08%
2020/12/22	1	47.80	0	0.00	47.65	1	1,239	0.08%
2020/12/21	2	48.05	0	0.00	48.00	2	1,245	0.16%
2020/12/16	1	48.15	0	0.00	48.30	1	1,243	0.08%
2020/12/15	1	48.30	0	0.00	48.10	1	1,247	0.08%
2020/12/11	1	48.35	0	0.00	48.35	1	1,275	0.08%
2020/12/09	0	0.00	6	49.59	49.50	-6	1,328	-0.45%
2020/12/08	4	49.90	0	0.00	49.75	4	1,324	0.30%
2020/12/07	2	49.35	6	49.75	49.65	-4	1,289	-0.31%
2020/12/04	4	49.05	0	0.00	49.30	4	1,288	0.31%
2020/12/03	1	48.50	0	0.00	48.80	1	1,268	0.08%
2020/12/02	5	48.35	0	0.00	48.30	5	1,269	0.39%
2020/11/24	1	49.10	1	48.55	47.90	0	1,585	0.00%
2020/11/23	0	0.00	2	48.50	48.40	-2	1,774	-0.11%
2020/11/17	2	47.98	40	48.10	48.10	-38	2,342	-1.62%
2020/11/11	0	0.00	5	48.30	48.35	-5	2,465	-0.20%
2020/11/10	5	47.88	0	0.00	48.25	5	2,528	0.20%
2020/11/09	0	0.00	12	48.15	48.35	-12	2,531	-0.47%
2020/11/06	5	47.55	1	47.55	47.25	4	2,529	0.16%
2020/11/05	1	47.00	0	0.00	47.00	1	2,534	0.04%
2020/11/03	0	0.00	1	47.40	47.25	-1	2,556	-0.04%
2020/11/02	5	46.95	0	0.00	46.40	5	2,566	0.19%
2020/10/30	2	47.30	0	0.00	47.00	2	2,564	0.08%
2020/10/26	0	0.00	1	48.25	48.40	-1	2,512	-0.04%
2020/10/21	0	0.00	4	47.40	47.75	-4	2,496	-0.16%
2020/10/19	4	47.30	4	47.75	47.20	0	2,496	0.00%
2020/10/16	0	0.00	1	46.35	46.80	-1	2,485	-0.04%
2020/10/15	1	45.90	0	0.00	45.75	1	2,485	0.04%
2020/10/13	0	0.00	1	46.50	46.55	-1	2,473	-0.04%
2020/09/25	1	45.35	1	44.55	45.00	0	2,706	0.00%
2020/09/21	2	46.70	2	47.10	46.65	0	2,827	0.00%
2020/09/18	1	46.50	2	46.83	46.80	-1	2,899	-0.03%
2020/09/17	0	0.00	1	46.20	46.20	-1	2,971	-0.03%
2020/09/15	4	46.40	7	46.24	46.45	-3	3,146	-0.10%
2020/09/14	4	47.56	3	48.00	47.35	1	3,211	0.03%
2020/09/11	1	46.50	1	46.10	46.10	0	3,178	0.00%
2020/09/10	1	47.60	0	0.00	47.25	1	3,167	0.03%
2020/09/09	2	47.53	2	48.05	47.60	0	3,163	0.00%
2020/09/08	2	47.55	0	0.00	48.05	2	3,157	0.06%
2020/09/07	0	0.00	3	47.88	47.55	-3	3,169	-0.09%
2020/09/03	0	0.00	1	49.00	48.75	-1	3,181	-0.03%
2020/09/02	9	49.60	1	49.10	49.00	8	3,159	0.25%
2020/08/31	10	50.70	36	51.23	48.80	-26	3,100	-0.84%
2020/08/28	16	49.99	2	50.00	50.00	14	3,021	0.46%
2020/08/27	10	49.49	12	49.81	49.80	-2	2,950	-0.07%
2020/08/26	11	48.01	27	47.71	48.00	-16	2,756	-0.58%
2020/08/25	2	46.50	16	46.40	46.90	-14	2,570	-0.54%
2020/08/24	37	45.52	20	46.37	46.15	17	2,442	0.70%
2020/08/21	5	44.00	0	0.00	44.90	5	2,317	0.22%
2020/08/19	0	0.00	1	44.00	44.00	-1	2,249	-0.04%
2020/08/17	4	44.51	0.6	44.40	44.55	3.4	2,211	0.15%
2020/08/14	2	44.15	21	44.25	44.00	-19	2,186	-0.87%
2020/08/13	0	0.00	2	43.20	43.30	-2	2,127	-0.09%
2020/08/12	16	42.77	1	42.75	43.15	15	2,126	0.71%
2020/08/11	1	43.05	0	0.00	42.65	1	2,121	0.05%
2020/08/05	1	42.15	2	42.20	42.30	-1	2,146	-0.05%
2020/08/04	2	42.33	0	0.00	42.40	2	2,145	0.09%
2020/07/29	1	41.65	1	41.75	41.65	0	2,229	0.00%
2020/07/23	14	42.44	0	0.00	42.45	14	2,232	0.63%
2020/07/22	2	42.58	0	0.00	42.50	2	2,241	0.09%
2020/07/21	1	42.55	0	0.00	42.50	1	2,224	0.04%
2020/07/20	3	42.32	0	0.00	42.70	3	2,201	0.14%
2020/07/16	1	42.60	1	42.50	43.05	0	2,201	0.00%
2020/07/13	1	42.60	0	0.00	42.60	1	2,184	0.05%
2020/07/10	2	43.30	0	0.00	42.90	2	2,183	0.09%
2020/07/07	0	0.00	10	45.68	45.05	-10	2,104	-0.48%
2020/07/06	1	44.40	2	44.40	44.60	-1	2,043	-0.05%
2020/06/30	1	43.00	2	42.93	43.45	-1	1,970	-0.05%
2020/06/29	1	41.70	1	41.95	41.95	0	1,890	0.00%
2020/06/24	4	41.79	0	0.00	42.60	4	1,808	0.22%
2020/06/23	1	42.10	0	0.00	42.30	1	1,803	0.06%
2020/06/22	0	0.00	3	41.80	42.85	-3	1,731	-0.17%
2020/06/19	7	42.29	0	0.00	41.95	7	1,681	0.42%
2020/06/15	1	42.65	0	0.00	42.30	1	1,663	0.06%
2020/06/12	1	42.40	0	0.00	42.70	1	1,681	0.06%
2020/06/10	1	44.50	0	0.00	44.55	1	1,713	0.06%
2020/06/09	1	45.15	0	0.00	44.85	1	1,760	0.06%
2020/06/04	1	44.25	0	0.00	44.05	1	1,808	0.06%
2020/05/28	1	44.00	0	0.00	44.05	1	1,869	0.05%
2020/05/18	0	0.00	0.3	44.65	44.40	-0.3	1,889	-0.01%
2020/05/15	0	0.00	1.3	45.11	45.15	-1.3	1,900	-0.07%
2020/05/14	0	0.00	2	46.50	46.10	-2	1,900	-0.11%
2020/05/13	4.6	47.37	1	47.20	47.40	3.6	1,933	0.18%
2020/04/30	0	0.00	6	44.20	44.50	-6	2,044	-0.29%
2020/04/29	0	0.00	10	43.95	43.70	-10	2,063	-0.48%
2020/04/27	10	43.90	3	43.95	43.70	7	2,141	0.33%
2020/04/23	1	43.25	0	0.00	42.95	1	2,166	0.05%
2020/04/15	0	0.00	30	43.40	43.95	-30	2,137	-1.40%
2020/04/14	3	43.00	3	43.20	43.10	0	2,116	0.00%
2020/04/13	1	42.40	0	0.00	42.35	1	2,107	0.05%
2020/04/10	1	42.80	0	0.00	42.85	1	2,106	0.05%
2020/04/09	4	42.99	0	0.00	42.80	4	2,111	0.19%
2020/04/08	2	43.00	0	0.00	42.90	2	2,107	0.09%
2020/04/07	0.5	42.40	0	0.00	42.20	0.5	2,090	0.02%
2020/03/27	0	0.00	1	43.55	42.00	-1	2,040	-0.05%
2020/03/25	30	42.99	0	0.00	43.05	30	1,931	1.55%
2020/03/24	1	42.30	0	0.00	41.80	1	1,887	0.05%
2020/03/13	0	0.00	1	46.15	47.20	-1	1,653	-0.06%
2020/03/11	0	0.00	1	49.75	49.95	-1	1,547	-0.06%
2020/03/06	1	51.00	1	50.90	50.60	0	1,429	0.00%
2020/03/02	1	49.60	0	0.00	48.60	1	1,376	0.07%
2020/02/21	0	0.00	1	51.30	50.80	-1	1,367	-0.07%
2020/02/20	0	0.00	3	51.30	51.50	-3	1,376	-0.22%
2020/02/13	0	0.00	2	51.45	52.50	-2	1,287	-0.16%
2020/02/05	1	50.20	1	49.60	49.95	0	1,110	0.00%
2020/01/31	0	0.00	1	49.40	49.70	-1	1,049	-0.10%
2020/01/07	0	0.00	4	46.25	46.40	-4	1,113	-0.36%
2020/01/02	1	46.80	0	0.00	47.15	1	1,148	0.09%
2019/12/26	4	47.23	0	0.00	47.20	4	1,205	0.33%
2019/12/24	0	0.00	4	47.00	46.60	-4	1,243	-0.32%
2019/12/16	0	0.00	3	46.72	46.90	-3	1,352	-0.22%
2019/12/12	3	46.73	0	0.00	46.65	3	1,371	0.22%
2019/12/06	1	47.10	3	47.17	46.80	-2	1,401	-0.14%
2019/11/25	2	46.35	0	0.00	46.20	2	1,531	0.13%
2019/11/22	4	46.20	0	0.00	46.40	4	1,568	0.26%
2019/11/15	0	0.00	2.3	47.30	47.20	-2.3	1,605	-0.14%
2019/11/14	0	0.00	0.1	47.55	47.45	-0.1	1,640	0.00%
2019/11/13	2	48.40	0	0.00	48.55	2	1,773	0.11%
2019/11/07	0	0.00	2	48.43	48.65	-2	1,936	-0.10%
2019/11/05	0	0.00	2	49.30	49.25	-2	1,956	-0.10%
2019/10/30	1	49.95	1	49.60	49.65	0	2,142	0.00%
2019/10/25	1	49.55	1	49.60	49.50	0	2,188	0.00%
2019/10/24	2	49.85	2	49.60	49.75	0	2,185	0.00%
2019/10/23	1	50.30	1.1	49.68	50.20	-0.1	2,147	0.00%
2019/10/21	0.3	49.00	0	0.00	49.00	0.3	2,052	0.01%
2019/10/14	2	48.40	0	0.00	48.30	2	2,030	0.10%
2019/10/09	1	48.75	2	48.63	48.10	-1	2,025	-0.05%
2019/10/08	1	48.30	0	0.00	48.45	1	2,011	0.05%
2019/10/07	0	0.00	1	48.70	48.70	-1	2,003	-0.05%
2019/10/04	1	47.70	0	0.00	47.45	1	1,978	0.05%
2019/10/03	1	47.55	1	47.95	47.95	0	2,004	0.00%
2019/10/01	0	0.00	1	47.25	47.45	-1	2,030	-0.05%
2019/09/27	2	46.88	0	0.00	46.75	2	2,103	0.10%
2019/09/26	1	48.00	0	0.00	47.20	1	2,135	0.05%
2019/09/24	0	0.00	1	47.35	48.40	-1	2,095	-0.05%
2019/09/23	1	46.95	0	0.00	46.90	1	2,075	0.05%
2019/09/20	0	0.00	1	47.70	47.50	-1	2,075	-0.05%
2019/09/17	1	46.75	1	47.25	47.10	0	2,359	0.00%
2019/09/09	2	47.30	0	0.00	47.20	2	2,604	0.08%
2019/09/04	0	0.00	18	48.12	48.30	-18	2,597	-0.69%
2019/09/03	19	47.83	0	0.00	47.50	19	2,595	0.73%
2019/08/22	1	48.50	0	0.00	48.95	1	2,481	0.04%
2019/08/19	0	0.00	1	48.10	47.80	-1	2,428	-0.04%
2019/08/16	5	48.54	16.2	48.97	48.45	-11.2	2,381	-0.47%
2019/08/15	0	0.00	15	47.10	47.55	-15	2,228	-0.67%
2019/08/13	0	0.00	8	46.70	47.00	-8	2,133	-0.38%
2019/08/12	4	46.18	4	46.70	47.30	0	2,110	0.00%
2019/08/08	2	45.60	4	45.85	45.75	-2	2,090	-0.10%
2019/08/06	2	46.50	0	0.00	46.50	2	2,088	0.10%
2019/08/05	6.3	47.13	2	47.30	47.35	4.3	2,043	0.21%
2019/08/02	2	46.45	2	46.30	46.70	0	2,001	0.00%
2019/08/01	2	45.00	0	0.00	46.60	2	1,975	0.10%
2019/07/30	0	0.00	5	45.40	45.50	-5	1,932	-0.26%
2019/07/26	0	0.00	3	44.55	44.55	-3	1,921	-0.16%
2019/07/22	3	44.57	0	0.00	44.65	3	1,993	0.15%
2019/07/10	22	44.91	2	44.85	44.85	20	2,220	0.90%
2019/07/09	2	44.50	3	44.30	44.85	-1	2,219	-0.05%
2019/07/04	5	42.30	0	0.00	43.30	5	2,274	0.22%
2019/06/26	3	46.90	0	0.00	46.45	3	2,246	0.13%
2019/06/25	0	0.00	3	47.60	47.60	-3	2,217	-0.14%
2019/06/24	2	48.65	5	48.54	48.15	-3	2,100	-0.14%
2019/06/21	0	0.00	20	47.85	47.90	-20	1,971	-1.01%
2019/06/19	2	46.30	0	0.00	47.00	2	1,792	0.11%
2019/06/14	10	44.70	15	45.00	44.25	-5	1,758	-0.28%
2019/06/10	2	43.50	0	0.00	43.65	2	1,842	0.11%
2019/06/05	2	42.60	0	0.00	42.90	2	1,857	0.11%
2019/06/04	10	42.60	0	0.00	42.55	10	1,879	0.53%
2019/05/08	3	46.07	0	0.00	45.90	3	2,185	0.14%
2019/04/26	1	46.50	0	0.00	45.85	1	2,176	0.05%
2019/04/25	0	0.00	1	46.45	46.45	-1	2,169	-0.05%
2019/04/19	0	0.00	4	46.80	46.80	-4	2,109	-0.19%
2019/04/18	1	48.80	0	0.00	48.40	1	2,015	0.05%
2019/04/15	0	0.00	7	47.70	47.70	-7	2,032	-0.34%
2019/04/09	0	0.00	1	48.30	48.25	-1	1,887	-0.05%
2019/04/03	8	49.09	0	0.00	49.00	8	1,841	0.43%
2019/04/02	0	0.00	11	48.80	49.60	-11	1,822	-0.60%
2019/04/01	0	0.00	0.1	49.05	49.05	-0.1	1,782	0.00%
2019/03/29	0	52.00	1	51.50	51.40	-1	1,719	-0.06%
2019/03/27	1	52.30	1	51.70	51.90	0	1,689	0.00%
2019/03/26	0	0.00	6	51.60	52.20	-6	1,675	-0.36%
2019/03/19	0	0.00	1	50.80	50.50	-1	1,679	-0.06%
2019/03/18	1	51.60	0.1	50.90	51.00	0.9	1,657	0.06%
2019/03/13	1	50.30	0	0.00	50.40	1	1,557	0.06%
2019/03/12	1	50.60	1	50.80	50.80	0	1,538	0.00%
2019/03/07	1	50.40	1	50.20	49.90	0	1,494	0.00%
2019/03/05	0	0.00	1.1	49.09	49.00	-1.1	1,440	-0.08%
2019/03/04	0	0.00	1	47.65	48.40	-1	1,388	-0.07%
2019/02/27	1	46.95	0	0.00	47.30	1	1,316	0.08%
2019/02/26	0.3	46.60	0	0.00	46.80	0.3	1,280	0.02%
2019/02/14	1	46.20	1	45.45	45.75	0	1,158	0.00%
2019/01/29	1	44.85	0	0.00	45.10	1	1,031	0.10%
2019/01/28	1	45.80	0	0.00	45.35	1	1,015	0.10%
2019/01/25	1	44.55	0	0.00	44.60	1	972	0.10%
2019/01/24	0	0.00	1	43.90	44.60	-1	949	-0.11%
2019/01/22	0	0.00	1	42.75	41.85	-1	888	-0.11%
2019/01/16	2	43.25	0	0.00	43.05	2	930	0.21%
2019/01/14	0	0.00	1	42.20	42.30	-1	924	-0.11%
2019/01/07	0	0.00	5	42.06	42.50	-5	882	-0.57%
2019/01/02	5	40.31	0	0.00	39.90	5	892	0.56%
2018/12/14	0	0.00	3	41.70	41.00	-3	923	-0.32%
2018/12/13	0	0.00	1	40.60	41.35	-1	918	-0.11%
2018/12/10	1	38.80	1	39.30	38.80	0	865	0.00%
2018/11/19	1	37.85	0	0.00	37.90	1	921	0.11%
2018/11/16	0	0.00	20	37.90	38.00	-20	933	-2.14%
2018/11/15	0	0.00	20	37.75	37.60	-20	942	-2.12%
2018/11/14	0	0.00	40	37.73	38.15	-40	945	-4.23%
2018/11/06	7	37.65	0	0.00	37.20	7	997	0.70%
2018/11/05	13	37.35	0	0.00	37.60	13	1,003	1.30%
2018/11/01	60	37.00	0	0.00	37.00	60	1,018	5.89%
2018/10/25	0	0.00	10	34.30	34.90	-10	1,098	-0.91%
2018/10/24	0	0.00	10	35.30	35.50	-10	1,118	-0.89%
2018/10/23	4	36.85	0	0.00	36.35	4	1,093	0.37%
2018/10/18	6	37.40	0	0.00	37.85	6	1,089	0.55%
2018/10/17	5	37.60	0	0.00	37.30	5	1,086	0.46%
2018/10/11	0	0.00	20	35.80	35.55	-20	1,093	-1.83%
2018/10/04	5	40.95	0	0.00	41.05	5	1,090	0.46%
2018/10/03	1	41.50	0	0.00	41.40	1	1,095	0.09%
2018/09/12	0	0.00	20	37.85	38.20	-20	1,350	-1.48%
2018/08/23	0	0.00	1	40.95	40.80	-1	1,607	-0.06%
2018/08/21	1	40.70	0	0.00	40.55	1	1,585	0.06%
2018/08/13	0	0.00	15	41.00	40.95	-15	1,560	-0.96%
2018/08/08	1	43.10	0	0.00	42.95	1	1,532	0.07%
2018/08/07	0	0.00	1	42.80	42.70	-1	1,532	-0.07%
2018/08/06	1	43.05	0	0.00	43.00	1	1,522	0.07%
2018/08/03	0	0.00	1	43.10	43.20	-1	1,535	-0.07%
2018/07/31	1	46.65	1	46.10	46.65	0	1,494	0.00%
2018/07/30	1	45.95	0	0.00	45.70	1	1,472	0.07%
2018/07/23	0	0.00	2	46.65	46.15	-2	1,473	-0.14%
2018/07/17	0	0.00	6	45.50	46.40	-6	1,445	-0.42%
2018/07/11	1	45.40	0	0.00	45.35	1	1,424	0.07%
2018/07/06	6	44.25	3	44.50	44.70	3	1,535	0.20%
2018/07/04	0	0.00	3	44.40	44.35	-3	1,575	-0.19%
2018/07/03	0	0.00	3	45.00	44.35	-3	1,599	-0.19%
2018/06/28	3	43.58	0	0.00	43.00	3	1,599	0.19%
2018/06/27	2	44.00	0	0.00	43.85	2	1,587	0.13%
2018/06/25	10	45.13	1	44.90	44.05	9	1,628	0.55%
2018/06/22	21	46.19	0	0.00	45.80	21	1,590	1.32%
2018/06/21	11	46.68	1	47.50	46.50	10	1,552	0.64%
2018/06/20	5	46.77	47	47.36	47.25	-42	1,475	-2.85%
2018/06/11	0	0.00	3	45.30	45.30	-3	1,289	-0.23%
2018/06/04	5	44.45	0	0.00	44.25	5	1,383	0.36%
2018/05/24	0	0.00	30	42.39	42.40	-30	1,366	-2.19%
2018/05/23	5	42.45	0	0.00	42.40	5	1,376	0.36%
2018/05/18	5	42.10	0	0.00	42.55	5	1,387	0.36%
2018/05/17	20	42.16	0	0.00	42.30	20	1,413	1.42%
2018/04/27	2	42.20	0	0.00	42.20	2	1,568	0.13%
2018/04/26	0	0.00	5	42.80	42.00	-5	1,587	-0.31%
2018/04/24	5	42.55	0	0.00	42.55	5	1,702	0.29%
2018/04/23	5	43.60	5	43.50	43.50	0	1,712	0.00%
2018/04/17	6	44.75	0	0.00	44.00	6	1,834	0.33%
2018/04/16	5	44.20	0	0.00	45.10	5	1,849	0.27%
2018/04/13	25	44.95	1	45.00	44.50	24	1,865	1.29%
2018/04/12	10	45.00	12	45.14	45.30	-2	1,958	-0.10%
2018/04/11	0	0.00	85	43.93	44.00	-85	1,980	-4.29%
2018/04/10	5	44.50	0	0.00	44.25	5	2,091	0.24%
2018/04/09	5	43.95	0	0.00	44.10	5	2,336	0.21%
2018/03/29	3	41.95	0	0.00	41.85	3	2,444	0.12%
2018/03/21	10	44.10	0	0.00	44.50	10	2,708	0.37%
2018/03/14	2	44.25	0	0.00	44.10	2	2,908	0.07%
2018/03/13	0	0.00	10	44.45	44.70	-10	2,989	-0.33%
2018/03/12	10	43.70	0	0.00	44.55	10	2,938	0.34%
2018/02/22	0	0.00	2	42.80	42.50	-2	3,094	-0.06%
2018/02/12	10	41.90	0	0.00	41.90	10	3,099	0.32%
2018/02/09	3	42.20	0	0.00	42.50	3	3,089	0.10%
2018/02/06	11	40.65	3	40.20	40.90	8	3,052	0.26%
2018/02/05	7	42.27	0	0.00	42.40	7	3,010	0.23%
2018/02/02	10	42.90	10	42.70	42.85	0	3,016	0.00%
2018/02/01	0	0.00	2	43.65	43.25	-2	3,016	-0.07%
2018/01/31	3	43.40	0	0.00	43.45	3	3,021	0.10%
2018/01/30	4	43.00	0	0.00	42.50	4	2,975	0.13%
2018/01/26	1	43.10	1	43.15	43.05	0	2,959	0.00%
2018/01/19	1	44.50	0	0.00	44.10	1	2,918	0.03%
2018/01/12	11	43.91	0	0.00	43.75	11	2,775	0.40%
2018/01/11	5	42.65	0	0.00	42.95	5	2,756	0.18%
2018/01/08	6	45.46	1	44.65	44.65	5	2,675	0.19%
2018/01/05	3	47.50	3	47.25	47.15	0	2,575	0.00%
2018/01/04	5	48.36	6	48.20	48.50	-1	2,501	-0.04%
2018/01/03	1	48.60	22	47.76	48.60	-21	2,395	-0.88%
2018/01/02	10	45.15	1	45.15	45.00	9	2,162	0.42%