神基 (3005)-新光-桃園券商分點個股進出

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
117.0
漲跌
▼1.0
漲幅
-0.85%
成交量
9,227張
產業
上市電腦週邊類股
646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

神基 (3005)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/06/25	21.2	115.06	6.3	116.08	117.00	14.9	9,453	0.16%
2024/06/24	18.1	119.28	10	120.30	118.00	8	9,843	0.08%
2024/06/21	9.1	120.59	17.7	120.88	120.50	-8.6	10,070	-0.09%
2024/06/20	5.1	117.61	12	117.50	118.00	-6.9	10,208	-0.07%
2024/06/19	2	117.74	3	117.17	116.50	-1	10,519	-0.01%
2024/06/18	7	117.79	7	117.00	117.50	0	11,408	0.00%
2024/06/17	7	117.43	23.4	117.99	117.50	-16.4	12,371	-0.13%
2024/06/14	3	113.67	3.1	114.32	114.00	-0.1	12,934	0.00%
2024/06/13	1	113.00	19.5	112.00	113.00	-18.5	13,140	-0.14%
2024/06/12	3.1	110.48	1	111.00	110.00	2.1	13,348	0.02%
2024/06/11	8.1	109.56	3	109.83	109.00	5.1	13,832	0.04%
2024/06/07	5	110.60	4.4	111.48	112.50	0.6	14,322	0.00%
2024/06/06	14.1	111.50	0	0.00	111.00	14.1	14,444	0.10%
2024/06/05	2	113.50	2	115.75	113.50	0	14,360	0.00%
2024/06/04	5	115.00	0	115.00	115.50	5	14,511	0.03%
2024/06/03	3	114.33	2	114.50	115.00	1	14,877	0.01%
2024/05/31	1	113.99	3	114.00	114.00	-2	15,084	-0.01%
2024/05/30	3.2	112.70	8	112.81	112.50	-4.8	15,248	-0.03%
2024/05/29	7.2	114.36	8.1	115.14	114.00	-0.9	15,642	-0.01%
2024/05/28	4	113.38	4	114.13	113.50	0	15,975	0.00%
2024/05/27	14.1	114.36	10.3	114.38	113.50	3.8	16,096	0.02%
2024/05/24	7.1	113.07	6	113.25	113.00	1.1	16,446	0.01%
2024/05/23	9.2	114.69	5	115.20	114.50	4.2	16,604	0.03%
2024/05/22	19.2	115.97	15	116.50	116.50	4.2	16,616	0.03%
2024/05/21	38.2	113.65	84.9	113.90	116.50	-46.7	16,733	-0.28%
2024/05/20	22	108.18	20.1	109.15	107.50	1.9	16,742	0.01%
2024/05/17	9	105.78	2	106.00	104.00	7	16,681	0.04%
2024/05/16	18	106.33	9	107.11	105.50	9	16,656	0.05%
2024/05/15	8.1	107.75	9.1	107.45	106.50	-1	16,649	-0.01%
2024/05/14	27	108.91	7	108.14	107.50	20	16,665	0.12%
2024/05/13	13	106.38	21.1	106.41	106.50	-8.1	16,533	-0.05%
2024/05/10	2	104.25	0	0.00	103.50	2	16,415	0.01%
2024/05/09	1.2	103.61	31	104.08	104.00	-29.9	16,407	-0.18%
2024/05/08	2	104.50	0.4	104.13	104.50	1.6	16,431	0.01%
2024/05/07	2.2	103.75	6.1	103.54	104.00	-3.9	16,479	-0.02%
2024/05/06	6.3	104.92	3	106.17	104.50	3.3	16,440	0.02%
2024/05/03	3.1	106.52	0.2	108.50	105.50	2.9	16,619	0.02%
2024/05/02	32.1	108.83	4	107.63	107.50	28.1	16,796	0.17%
2024/04/30	9.4	105.55	0	0.00	105.00	9.4	16,892	0.06%
2024/04/29	7	107.14	4	107.25	107.00	3	16,902	0.02%
2024/04/26	1.2	106.74	4	108.00	106.50	-2.8	16,917	-0.02%
2024/04/25	2.1	107.51	1	107.50	107.00	1.1	16,898	0.01%
2024/04/24	16.2	107.76	11	108.36	107.50	5.2	16,856	0.03%
2024/04/23	3	104.67	23	105.13	104.50	-20	16,782	-0.12%
2024/04/22	15.1	106.42	17	106.82	105.00	-1.9	16,749	-0.01%
2024/04/19	17.5	106.98	21.1	105.71	107.00	-3.7	16,686	-0.02%
2024/04/18	9.3	109.23	3	109.33	108.50	6.3	16,566	0.04%
2024/04/17	11.9	112.17	13	112.54	111.00	-1.1	16,499	-0.01%
2024/04/16	9.3	111.59	9.3	110.72	110.00	0	16,399	0.00%
2024/04/15	16.7	116.00	12	115.54	115.00	4.7	16,239	0.03%
2024/04/12	28.8	118.90	15	119.27	119.00	13.8	16,132	0.09%
2024/04/11	13.1	120.76	25	119.44	119.50	-11.9	16,059	-0.07%
2024/04/10	20.3	120.76	5	122.00	120.00	15.3	15,977	0.10%
2024/04/09	21.1	122.14	4	122.63	122.00	17.1	15,915	0.11%
2024/04/08	18.2	123.95	7.7	124.38	124.00	10.5	15,937	0.07%
2024/04/03	19.5	126.13	40.1	126.83	126.00	-20.6	15,986	-0.13%
2024/04/02	10	128.30	19	129.68	128.50	-9	15,932	-0.06%
2024/04/01	23.1	127.72	43.1	128.15	128.50	-20	15,905	-0.13%
2024/03/29	48.9	128.23	30.9	128.44	127.50	18	15,772	0.11%
2024/03/28	114.3	139.53	45.3	137.13	133.00	69	15,617	0.44%	大買/
2024/03/27	101.9	150.14	60.7	149.91	149.50	41.3	15,297	0.27%	大買/
2024/03/26	109.1	146.60	103.1	147.42	146.00	6.1	15,052	0.04%	大買/大賣/
2024/03/25	82.5	147.37	39.1	147.64	144.00	43.4	14,951	0.29%
2024/03/22	76.3	145.79	66.1	145.18	145.50	10.2	14,884	0.07%
2024/03/21	211.5	154.76	140.6	152.91	150.00	70.9	14,746	0.48%	大買/大賣/
2024/03/20	149.4	149.41	184.8	149.45	155.50	-35.5	14,312	-0.25%	大買/大賣/
2024/03/19	85	138.43	93.2	138.52	141.50	-8.2	13,880	-0.06%
2024/03/18	35.5	130.37	28	131.20	130.50	7.5	13,395	0.06%
2024/03/15	65.3	131.22	63.2	130.48	130.00	2.1	13,279	0.02%
2024/03/14	291.4	136.13	224.1	132.99	132.00	67.3	13,051	0.52%	大買/大賣/
2024/03/13	136.3	133.42	107.1	134.43	134.00	29.2	12,566	0.23%	大買/大賣/
2024/03/12	51.3	126.25	55.5	126.21	128.00	-4.2	11,999	-0.03%
2024/03/11	10.2	120.66	1	121.50	120.00	9.2	11,833	0.08%
2024/03/08	29.4	122.67	37.2	123.56	120.00	-7.8	11,906	-0.07%
2024/03/07	80.4	130.93	67	129.03	124.50	13.4	11,870	0.11%
2024/03/06	33.2	126.00	50.1	127.17	128.50	-16.9	11,531	-0.15%
2024/03/05	40.3	123.43	40	124.61	125.50	0.3	11,348	0.00%
2024/03/04	49.6	122.44	20	122.33	122.00	29.6	11,238	0.26%
2024/03/01	46	127.11	92.2	128.65	131.00	-46.2	10,833	-0.43%
2024/02/29	13	119.12	19.2	120.27	119.50	-6.2	10,466	-0.06%
2024/02/27	102.6	125.84	117.4	125.53	122.00	-14.8	10,325	-0.14%	大買/大賣/
2024/02/26	35.1	121.62	63.1	121.77	121.50	-28	10,042	-0.28%
2024/02/23	60.1	117.12	50.2	114.32	114.00	9.9	10,125	0.10%
2024/02/22	111.3	124.03	62.1	122.57	119.00	49.2	10,401	0.47%	大買/
2024/02/21	105.2	117.43	72.2	116.83	118.50	33	10,311	0.32%	大買/
2024/02/20	14	115.29	98.9	113.05	117.00	-84.9	10,033	-0.85%
2024/02/19	55	107.97	10	107.35	106.50	45	9,819	0.46%
2024/02/16	4.2	104.76	4	105.00	104.50	0.2	9,769	0.00%
2024/02/15	5	103.60	20	105.68	103.50	-15	9,784	-0.15%
2024/02/05	0	0.00	1	103.50	103.50	-1	9,728	-0.01%
2024/02/02	1	104.00	1	104.50	104.00	0	9,743	0.00%
2024/02/01	2	103.00	0.2	103.50	103.50	1.8	9,791	0.02%
2024/01/31	16.1	104.31	2	105.25	103.00	14.1	9,856	0.14%
2024/01/30	12	104.96	5	103.80	104.00	7	9,786	0.07%
2024/01/29	9.1	106.23	14	106.89	107.50	-5	9,711	-0.05%
2024/01/26	35.1	107.46	10	108.50	105.00	25.1	9,693	0.26%
2024/01/25	15.1	108.89	23.3	110.11	113.00	-8.2	9,469	-0.09%
2024/01/24	16	110.97	16.2	109.31	107.00	-0.2	9,248	0.00%
2024/01/23	11.1	104.64	51	105.04	104.00	-39.9	9,088	-0.44%
2024/01/22	53.2	107.49	14	107.07	109.00	39.2	9,047	0.43%
2024/01/19	1	105.50	8	106.13	105.00	-7	8,987	-0.08%
2024/01/18	7	103.64	2	105.00	104.50	5	8,981	0.06%
2024/01/17	2.3	105.86	0	0.00	105.00	2.3	8,979	0.03%
2024/01/16	29	107.00	31	106.50	106.50	-2	8,985	-0.02%
2024/01/15	1	106.50	6	104.92	106.50	-5	8,975	-0.06%
2024/01/12	5.1	102.80	1	104.50	102.50	4.1	8,993	0.05%
2024/01/11	1.1	103.31	5	105.30	105.00	-3.9	9,000	-0.04%
2024/01/10	6.1	104.51	9	104.11	104.50	-2.9	8,993	-0.03%
2024/01/09	8.1	103.31	15	104.03	103.50	-7	8,963	-0.08%
2024/01/08	2	103.01	2	104.25	103.50	0	8,952	0.00%
2024/01/05	11	103.73	3	103.50	103.50	8	8,965	0.09%
2024/01/04	0.1	104.50	7	104.36	105.00	-6.9	8,991	-0.08%
2024/01/03	26	105.17	5	104.80	104.00	21	9,035	0.23%
2024/01/02	22.5	108.80	23	107.78	108.00	-0.5	8,990	-0.01%
2023/12/29	13	109.77	25.1	109.37	111.00	-12.1	8,885	-0.14%
2023/12/28	10	105.45	13	106.19	106.00	-3	8,803	-0.03%
2023/12/27	15.1	106.07	3	105.50	105.50	12.1	8,817	0.14%
2023/12/26	21	107.64	25	107.36	107.00	-4	8,821	-0.05%
2023/12/25	46.1	109.12	37	108.11	106.00	9.1	8,792	0.10%
2023/12/22	40.2	108.31	38	107.74	109.00	2.2	8,610	0.03%
2023/12/21	14	103.00	10.2	102.95	102.50	3.9	8,443	0.05%
2023/12/20	10.1	106.25	10	106.50	106.00	0.1	8,182	0.00%
2023/12/19	19	105.08	11	105.00	106.00	8	7,969	0.10%
2023/12/18	21.1	108.95	16	107.50	107.00	5.1	7,753	0.07%
2023/12/15	40.6	109.60	30	109.75	108.50	10.6	7,719	0.14%
2023/12/14	75.4	112.43	65	112.64	112.50	10.4	7,523	0.14%
2023/12/13	17.2	107.09	13	107.46	106.00	4.2	7,045	0.06%
2023/12/12	7	102.43	64	101.99	104.50	-57	6,845	-0.83%
2023/12/11	4.1	102.62	4	101.00	103.00	0.1	6,866	0.00%
2023/12/08	11	103.41	12	104.13	103.00	-1	7,036	-0.01%
2023/12/07	66	103.48	25	103.46	103.50	41	6,992	0.59%
2023/12/06	20	102.30	22	102.70	102.00	-2	6,897	-0.03%
2023/12/05	15	100.83	13	100.50	100.50	2	6,825	0.03%
2023/12/04	42	104.58	43	104.86	103.50	-1	6,741	-0.01%
2023/12/01	31.2	104.61	23	104.28	105.00	8.2	6,483	0.13%
2023/11/30	8	101.56	27	102.37	101.50	-19	6,301	-0.30%
2023/11/29	31	103.58	23	101.74	103.00	8	6,129	0.13%
2023/11/28	29.1	99.47	10	98.79	99.20	19.1	5,969	0.32%
2023/11/27	15	98.74	27	98.22	97.60	-12	5,875	-0.20%
2023/11/24	7	103.21	12	102.92	102.00	-5	5,748	-0.09%
2023/11/22	39	108.85	34	106.63	109.00	5	5,452	0.09%
2023/11/21	66	104.06	87.8	105.06	109.00	-21.8	5,076	-0.43%
2023/11/20	55	94.65	53.5	96.15	99.50	1.5	4,586	0.03%
2023/11/17	65.5	86.47	108.7	87.08	90.50	-43.2	4,285	-1.01%	大賣/
2023/11/16	2	81.60	5	81.68	82.30	-3	4,031	-0.07%
2023/11/15	1	81.10	3	80.73	80.70	-2	4,037	-0.05%
2023/11/14	8	81.09	17	81.59	80.80	-9	4,088	-0.22%
2023/11/13	1	80.10	1	80.40	80.60	0	4,079	0.00%
2023/11/10	1	79.90	0	0.00	79.50	1	4,111	0.02%
2023/11/09	25	81.06	4.3	80.46	79.90	20.8	4,125	0.50%
2023/11/08	40	79.39	60.1	80.23	80.80	-20.1	4,094	-0.49%
2023/11/07	20.1	77.60	26	77.74	77.70	-5.9	4,017	-0.15%
2023/11/06	10	76.01	10	76.71	76.60	0	4,014	0.00%
2023/11/03	10	74.75	16	75.38	75.70	-6	3,997	-0.15%
2023/11/02	3	73.43	2	73.50	73.50	1	3,977	0.03%
2023/10/31	1	73.80	0	0.00	72.30	1	4,058	0.02%
2023/10/30	5	74.78	1	74.40	74.40	4	4,071	0.10%
2023/10/25	5	75.40	0	0.00	74.20	5	4,188	0.12%
2023/10/24	1	74.90	0	0.00	75.10	1	4,197	0.02%
2023/10/23	0	0.00	1	72.10	73.00	-1	4,188	-0.02%
2023/10/20	2	73.70	2	73.90	73.80	0	4,202	0.00%
2023/10/19	2	77.10	3.1	77.36	77.50	-1.1	4,170	-0.03%
2023/10/18	2	74.95	6	74.42	74.50	-4	4,159	-0.10%
2023/10/17	5	77.16	0.2	76.10	76.40	4.8	4,178	0.12%
2023/10/16	0.1	77.88	14	78.11	76.60	-13.9	4,223	-0.33%
2023/10/13	12	80.52	13	79.12	79.00	-1	4,341	-0.02%
2023/10/12	18.1	79.68	0.1	80.00	80.40	18	4,536	0.40%
2023/10/11	3.1	77.43	18	77.43	77.60	-14.9	4,504	-0.33%
2023/10/06	10	79.75	1	79.96	77.80	9	4,541	0.20%
2023/10/05	11	79.95	0	0.00	78.60	11	4,558	0.24%
2023/10/04	12	80.50	13	79.96	79.50	-1	4,587	-0.02%
2023/10/03	47.3	80.06	57.1	80.32	80.30	-9.8	4,565	-0.21%
2023/10/02	24.1	79.24	14	79.40	79.60	10.1	4,556	0.22%
2023/09/28	0	0.00	1	76.90	77.60	-1	4,541	-0.02%
2023/09/27	0	0.00	0.7	75.61	76.10	-0.7	4,544	-0.01%
2023/09/26	4	77.55	7.1	77.62	76.10	-3.1	4,556	-0.07%
2023/09/25	4	77.93	1	77.60	77.60	3	4,574	0.07%
2023/09/22	5	76.70	0.4	76.80	77.90	4.6	4,706	0.10%
2023/09/21	8	76.75	16.6	77.07	76.70	-8.6	4,949	-0.17%
2023/09/20	74.4	82.36	56	82.12	79.80	18.4	4,966	0.37%
2023/09/19	45.1	80.99	67.1	81.94	80.80	-22	4,781	-0.46%
2023/09/18	24.1	78.74	6.1	76.48	77.20	18	4,470	0.40%
2023/09/15	6	75.25	2.3	75.32	75.50	3.7	4,358	0.08%
2023/09/14	5.2	74.88	3.4	75.63	75.00	1.9	4,396	0.04%
2023/09/13	25.5	74.77	69.9	75.49	77.90	-44.4	4,267	-1.04%
2023/09/12	3	71.70	11	72.01	72.30	-8	4,096	-0.20%
2023/09/11	2.5	70.68	4	71.75	70.00	-1.6	4,151	-0.04%
2023/09/07	7	72.64	5	72.94	71.80	2	4,217	0.05%
2023/09/06	1	71.50	0	0.00	71.40	1	4,208	0.02%
2023/09/04	5.4	70.76	0	0.00	70.00	5.4	4,279	0.13%
2023/09/01	18	70.77	3	70.70	70.80	15	4,381	0.34%
2023/08/31	0	0.00	11	69.55	70.40	-11	4,419	-0.25%
2023/08/30	1	68.90	4	68.70	68.70	-3	4,465	-0.07%
2023/08/29	0	0.00	2	68.40	69.20	-2	4,567	-0.04%
2023/08/28	7	68.70	9	68.80	68.20	-2	4,676	-0.04%
2023/08/25	1.6	70.15	1	70.30	70.30	0.6	4,743	0.01%
2023/08/24	1	70.20	2.1	70.02	70.50	-1.1	4,796	-0.02%
2023/08/23	3.5	70.32	0	0.00	69.70	3.5	4,860	0.07%
2023/08/22	11.4	71.19	2	71.10	71.10	9.4	4,888	0.19%
2023/08/21	6	70.95	4	70.85	70.80	2	4,942	0.04%
2023/08/18	30.1	70.57	1.3	69.84	70.20	28.8	5,043	0.57%
2023/08/17	17	68.98	15	69.53	69.80	2	5,070	0.04%
2023/08/16	2	67.50	6.1	67.51	68.40	-4.1	5,179	-0.08%
2023/08/15	5	66.40	0	0.00	66.40	5	5,228	0.10%
2023/08/14	2	65.15	1	64.10	65.30	1	5,378	0.02%
2023/08/10	0.4	63.73	25	64.10	64.10	-24.7	5,549	-0.44%
2023/08/09	0.3	65.50	0	0.00	65.90	0.3	5,571	0.00%
2023/08/08	1	65.80	0	0.00	65.90	1	5,619	0.02%
2023/08/07	0.2	65.00	0	0.00	66.00	0.2	5,665	0.00%
2023/08/04	0	65.30	0.1	64.50	64.20	0	5,735	0.00%
2023/08/02	0	66.80	1	65.30	65.60	-1	5,875	-0.02%
2023/08/01	6.1	66.72	2	66.30	66.20	4.1	6,035	0.07%
2023/07/31	0	67.70	2	68.20	67.70	-2	6,239	-0.03%
2023/07/28	1	67.00	1	67.40	67.60	0	6,323	0.00%
2023/07/27	1	68.10	1	67.80	67.80	0	6,407	0.00%
2023/07/25	13	69.57	7.2	69.28	69.10	5.8	6,492	0.09%
2023/07/24	6	68.30	0	0.00	67.60	6	6,487	0.09%
2023/07/21	2	68.70	1	67.50	69.30	1	6,504	0.02%
2023/07/20	3	68.47	3.1	68.73	68.40	-0.1	6,591	0.00%
2023/07/19	5	70.24	20	70.51	69.40	-15	6,608	-0.23%
2023/07/18	12.2	70.58	46	71.23	70.30	-33.8	6,643	-0.51%
2023/07/17	64	72.09	42.6	70.60	72.50	21.4	6,601	0.32%
2023/07/14	24	68.04	6	67.92	68.00	18	6,624	0.27%
2023/07/13	11	67.76	12	68.09	67.20	-1	6,684	-0.01%
2023/07/11	6	65.08	2	65.10	65.10	4	6,764	0.06%
2023/07/10	0.2	65.70	2	64.70	65.10	-1.8	6,785	-0.03%
2023/07/07	7	66.70	0	0.00	66.10	7	6,849	0.10%
2023/07/06	0	0.00	3	68.33	68.00	-3	6,900	-0.04%
2023/07/05	3	68.13	1.1	67.93	67.70	1.9	6,894	0.03%
2023/07/04	1.1	69.06	6	68.82	68.80	-4.9	6,937	-0.07%
2023/07/03	15.6	67.91	2.1	67.79	68.60	13.5	6,940	0.19%
2023/06/30	15.2	66.95	6	67.25	66.90	9.2	6,965	0.13%
2023/06/29	24	66.51	5.1	65.90	66.30	18.9	6,907	0.27%
2023/06/28	32	72.77	33	73.49	72.50	-1	6,727	-0.01%
2023/06/27	1	72.10	1	71.00	71.10	0	6,723	0.00%
2023/06/26	12	71.40	1	70.80	71.00	11	6,769	0.16%
2023/06/21	1.1	72.98	5	72.80	72.80	-4	6,872	-0.06%
2023/06/20	0	0.00	8	72.29	72.10	-8	6,909	-0.12%
2023/06/16	2	71.65	1	71.50	71.50	1	6,935	0.01%
2023/06/15	52	74.12	46.2	74.63	73.20	5.8	6,930	0.08%
2023/06/14	1	72.70	6	72.80	72.80	-5	6,841	-0.07%
2023/06/13	2	71.80	1.2	71.20	71.90	0.9	6,851	0.01%
2023/06/12	3	70.80	0	0.00	70.40	3	6,825	0.04%
2023/06/08	1	71.60	1	70.70	70.80	0	6,819	0.00%
2023/06/07	5.2	71.97	5	71.02	70.50	0.2	6,845	0.00%
2023/06/06	1	71.80	2	71.95	72.00	-1	6,872	-0.01%
2023/06/05	2	70.95	0	0.00	71.00	2	6,907	0.03%
2023/06/02	43	72.20	38	72.43	72.40	5	6,955	0.07%
2023/06/01	50	70.03	46	70.28	70.80	4	6,924	0.06%
2023/05/31	20	68.28	23	68.96	69.20	-3	6,913	-0.04%
2023/05/30	11	68.70	0	0.00	67.40	11	6,874	0.16%
2023/05/29	1	68.70	22	69.41	69.40	-21	6,903	-0.30%
2023/05/26	0	0.00	6	67.62	67.40	-6	6,829	-0.09%
2023/05/25	12	68.26	1	68.70	67.40	11	6,777	0.16%
2023/05/24	26	68.14	25.1	68.69	68.50	0.9	6,676	0.01%
2023/05/23	28.1	66.19	24	67.03	67.50	4.1	6,520	0.06%
2023/05/22	8	66.80	14	66.76	66.60	-6	6,418	-0.09%
2023/05/19	6	64.57	0	0.00	64.70	6	6,252	0.10%
2023/05/18	21	63.72	80	64.05	64.50	-59	6,154	-0.96%
2023/05/17	19	62.16	28	62.73	62.80	-9	5,962	-0.15%
2023/05/16	3	62.07	11	62.35	61.80	-8	5,820	-0.14%
2023/05/15	2	60.85	1	60.30	60.80	1	5,731	0.02%
2023/05/12	7	61.26	6	61.53	61.60	1	5,693	0.02%
2023/05/11	2	60.75	10	60.90	60.60	-8	5,642	-0.14%
2023/05/10	1	60.50	1	61.70	61.20	0	5,586	0.00%
2023/05/09	21	61.80	16	62.66	60.60	5	5,493	0.09%
2023/05/08	50.5	62.63	14	63.49	61.60	36.5	5,269	0.69%
2023/05/05	57	61.96	54	62.61	62.90	3	5,077	0.06%
2023/05/04	53	61.78	49	61.69	61.20	4	4,812	0.08%
2023/05/03	23	60.02	1	60.50	59.80	22	4,645	0.47%
2023/05/02	5	59.70	1	59.80	59.50	4	4,548	0.09%
2023/04/28	5	58.34	6	58.80	58.80	-1	4,488	-0.02%
2023/04/26	1	56.10	2	56.75	56.60	-1	4,369	-0.02%
2023/04/25	1	58.20	0	0.00	57.10	1	4,315	0.02%
2023/04/24	0	0.00	3	58.73	59.40	-3	4,199	-0.07%
2023/04/21	6	59.08	1	59.10	57.90	5	4,125	0.12%
2023/04/20	14	60.01	3	59.87	59.20	11	4,020	0.27%
2023/04/19	20	60.03	48	60.14	61.50	-28	3,911	-0.72%
2023/04/18	22.5	58.95	37	58.71	58.90	-14.5	3,651	-0.40%
2023/04/17	25.1	57.88	27	58.70	58.50	-1.9	3,550	-0.05%
2023/04/14	1.5	56.97	6.1	56.80	57.10	-4.6	3,370	-0.13%
2023/04/13	26.1	57.26	2	56.90	57.00	24.1	3,296	0.73%
2023/04/12	26.3	57.74	29	57.75	57.60	-2.7	3,216	-0.08%
2023/04/11	5.3	56.37	11	56.51	57.00	-5.8	3,100	-0.19%
2023/04/10	1	55.60	11	56.01	55.70	-10	2,978	-0.34%
2023/04/07	7	55.30	18	55.51	55.60	-11	2,921	-0.38%
2023/04/06	1.3	53.80	2	54.40	54.70	-0.7	2,830	-0.02%
2023/03/31	8.2	53.16	7.7	53.75	53.50	0.5	2,787	0.02%
2023/03/30	1.1	53.49	3	54.43	54.70	-2	2,699	-0.07%
2023/03/29	3.3	53.35	6	53.28	53.20	-2.8	2,593	-0.11%
2023/03/28	2.2	55.82	13	55.60	55.60	-10.8	2,499	-0.43%
2023/03/27	5.1	56.36	3	56.54	56.00	2.1	2,421	0.09%
2023/03/24	35.3	56.98	3	56.83	56.80	32.3	2,335	1.38%
2023/03/23	3	56.17	0	0.00	56.40	3	2,203	0.14%
2023/03/22	1	55.80	0	0.00	55.50	1	2,139	0.05%
2023/03/21	3	55.30	3	55.30	55.30	0	2,067	0.00%
2023/03/20	1	55.30	0	0.00	55.30	1	2,003	0.05%
2023/03/17	0.1	56.60	2	56.75	56.10	-1.9	1,931	-0.10%
2023/03/16	0.1	56.20	0	0.00	56.60	0.1	1,906	0.01%
2023/03/15	3.2	57.32	0	0.00	56.50	3.2	1,866	0.17%
2023/03/14	0.2	56.90	0	0.00	57.00	0.2	1,822	0.01%
2023/03/13	2	56.40	15	56.47	56.80	-13	1,792	-0.73%
2023/03/10	1	56.50	18	57.26	57.40	-17	1,744	-0.97%
2023/03/09	15.2	58.09	9.1	56.62	57.20	6.1	1,676	0.36%
2023/03/08	5	57.12	22	57.36	58.00	-17	1,543	-1.10%
2023/03/07	30	56.26	47	56.25	56.60	-17	1,438	-1.18%
2023/03/06	31	55.05	16	55.39	55.10	15	1,314	1.14%
2023/03/03	14	53.80	24.2	54.12	54.40	-10.2	1,235	-0.83%
2023/03/02	3	52.33	0	0.00	52.30	3	1,131	0.27%
2023/03/01	3	52.00	4	51.35	51.70	-1	1,095	-0.09%
2023/02/23	3	48.40	3	48.65	48.55	0	970	0.00%
2023/02/08	0	0.00	2	47.83	47.65	-2	991	-0.20%
2023/02/07	0	0.00	4	47.06	47.15	-4	983	-0.41%
2023/02/03	0	0.00	1	46.25	46.60	-1	987	-0.10%
2023/02/02	0	0.00	3	46.20	46.55	-3	990	-0.30%
2023/01/09	0	0.00	4.1	44.60	44.55	-4.1	1,054	-0.39%
2023/01/05	0	0.00	8	44.50	44.45	-8	1,064	-0.75%
2023/01/04	2	44.35	0	0.00	44.35	2	1,071	0.19%
2022/12/30	2	44.60	0	0.00	44.15	2	1,088	0.18%
2022/12/21	0	0.00	1	43.80	43.30	-1	1,123	-0.09%
2022/12/20	0	0.00	1	43.60	43.30	-1	1,133	-0.09%
2022/12/15	0	0.00	4	44.21	44.40	-4	1,156	-0.35%
2022/12/14	5	43.98	1	44.15	43.90	4	1,151	0.35%
2022/12/09	0	0.00	3	42.40	42.30	-3	1,138	-0.26%
2022/12/07	2	42.25	0	0.00	42.15	2	1,156	0.17%
2022/12/02	0	0.00	1	43.10	43.35	-1	1,182	-0.08%
2022/11/30	1	42.40	1	42.80	42.70	0	1,178	0.00%
2022/11/28	1	41.75	0	0.00	42.25	1	1,182	0.08%
2022/11/24	0	0.00	1	41.70	41.70	-1	1,206	-0.08%
2022/11/23	1	41.40	0	41.35	41.10	1	1,228	0.08%
2022/11/21	0	0.00	1	41.10	41.05	-1	1,284	-0.08%
2022/11/18	0	0.00	1	40.70	41.15	-1	1,326	-0.08%
2022/11/17	1	40.60	0	0.00	41.00	1	1,329	0.08%
2022/11/16	0	0.00	5	41.50	41.05	-5	1,388	-0.36%
2022/11/15	1	41.20	0	41.30	41.45	1	1,506	0.07%
2022/11/11	2	40.85	1	41.00	40.50	1	1,777	0.06%
2022/11/10	2	40.15	4	40.10	40.15	-2	1,792	-0.11%
2022/11/08	2	39.93	0	0.00	39.50	2	1,846	0.11%
2022/11/04	1	39.10	0	0.00	39.15	1	1,892	0.05%
2022/11/02	0	0.00	2	39.60	39.85	-2	1,922	-0.10%
2022/10/31	0.6	39.00	1	39.15	38.95	-0.4	2,046	-0.02%
2022/10/27	1	38.70	0	0.00	38.75	1	2,067	0.05%
2022/10/26	3	38.60	3	38.75	38.65	0	2,072	0.00%
2022/10/25	6	39.19	0	0.00	38.95	6	2,069	0.29%
2022/10/21	0	0.00	1	39.90	39.95	-1	2,113	-0.05%
2022/10/20	1	39.65	0	0.00	40.35	1	2,119	0.05%
2022/10/14	0	0.00	0	41.40	41.25	0	2,103	0.00%
2022/10/11	5	41.31	5	41.25	41.25	0	2,099	0.00%
2022/10/07	2	42.98	0	0.00	43.00	2	2,090	0.10%
2022/10/06	2	42.75	0	0.00	42.80	2	2,089	0.10%
2022/10/05	2	42.55	0	0.00	42.55	2	2,093	0.10%
2022/10/04	0	0.00	0	41.80	42.10	0	2,087	0.00%
2022/10/03	0	0.00	0	42.30	41.45	0	2,082	0.00%
2022/09/28	0	0.00	1	41.70	41.00	-1	2,094	-0.05%
2022/09/26	2.1	42.02	5	42.06	41.65	-3	2,090	-0.14%
2022/09/23	1.2	44.18	2	43.70	43.40	-0.8	2,070	-0.04%
2022/09/22	3	43.83	0	0.00	44.35	3	2,071	0.14%
2022/09/21	5	44.74	0	0.00	44.55	5	2,067	0.24%
2022/09/20	2	44.90	0	0.00	45.10	2	2,066	0.10%
2022/09/19	1	45.40	0	0.00	45.15	1	2,065	0.05%
2022/09/16	5	45.51	0	0.00	45.15	5	2,068	0.24%
2022/09/15	1	46.95	0	0.00	46.45	1	2,052	0.05%
2022/09/14	3	46.45	2	47.00	47.00	1	2,050	0.05%
2022/09/13	3	46.87	22	47.05	47.00	-19	2,037	-0.93%
2022/09/08	0	0.00	2.2	46.29	46.60	-2.2	2,012	-0.11%
2022/09/06	8	45.15	0	0.00	44.90	8	2,008	0.40%
2022/09/05	2	45.90	0	0.00	45.55	2	2,027	0.10%
2022/09/02	0	0.00	2	46.70	46.75	-2	2,028	-0.10%
2022/09/01	1	46.80	3	46.55	46.60	-2	2,045	-0.10%
2022/08/30	0	0.00	0	46.25	46.80	0	2,028	0.00%
2022/08/29	10	46.24	1	46.10	46.10	9	1,999	0.45%
2022/08/26	2	47.45	1	47.30	47.45	1	1,969	0.05%
2022/08/25	2	47.30	16	47.34	47.30	-14	1,937	-0.72%
2022/08/24	1	46.40	0	0.00	46.10	1	1,897	0.05%
2022/08/23	21	46.42	7	46.87	46.00	14	1,885	0.74%
2022/08/22	12	47.08	13	47.58	46.70	-1	1,820	-0.05%
2022/08/19	20	47.76	0	0.00	48.70	20	1,685	1.19%
2022/08/18	0	45.30	2	45.40	46.10	-2	1,456	-0.14%
2022/08/16	0	0.00	2	45.60	45.50	-2	1,366	-0.15%
2022/08/15	0	0.00	2	46.55	46.45	-2	1,341	-0.15%
2022/08/12	4	47.24	6	47.33	47.20	-2	1,315	-0.15%
2022/08/11	1	47.50	5	46.85	47.30	-4	1,299	-0.31%
2022/08/10	0	0.00	3	46.13	45.65	-3	1,267	-0.24%
2022/08/08	14.1	45.56	17	45.06	45.40	-2.9	1,267	-0.23%
2022/08/05	12	46.88	4	46.60	47.10	8	1,210	0.66%
2022/08/03	1	44.95	15	45.30	44.85	-14	1,179	-1.19%
2022/08/02	1	46.20	0.3	46.40	46.50	0.7	1,166	0.06%
2022/08/01	1	46.95	1	46.35	46.45	0	1,170	0.00%
2022/07/29	15.5	47.10	0	0.00	47.10	15.5	1,161	1.33%
2022/07/28	0	0.00	5	46.60	46.20	-5	1,151	-0.43%
2022/07/26	0	0.00	4	44.96	45.20	-4	1,141	-0.35%
2022/07/25	0	0.00	1	45.40	45.55	-1	1,142	-0.09%
2022/07/22	5	46.15	1.3	45.76	46.25	3.8	1,128	0.33%
2022/07/20	0	0.00	3	43.65	43.80	-3	1,108	-0.27%
2022/07/13	0	0.00	0	42.60	41.60	0	1,129	0.00%
2022/07/12	0	0.00	0	41.00	40.40	0	1,129	0.00%
2022/07/08	0	0.00	2	42.08	42.10	-2	1,143	-0.17%
2022/07/07	81	41.29	80	40.52	40.60	1	1,134	0.09%
2022/07/06	1	39.80	0	0.00	39.20	1	1,135	0.09%
2022/07/05	0.1	40.30	0	0.00	40.50	0.1	1,159	0.01%
2022/07/04	0.1	39.45	0	0.00	39.40	0.1	1,183	0.01%
2022/07/01	1.1	39.67	0	0.00	39.75	1.1	1,201	0.09%
2022/06/30	0.1	40.80	0	0.00	40.35	0.1	1,196	0.01%
2022/06/27	0	0.00	1	42.95	43.10	-1	1,217	-0.08%
2022/06/22	1	41.85	0	0.00	41.85	1	1,416	0.07%
2022/06/21	0	41.80	0	0.00	42.55	0	1,505	0.00%
2022/06/20	2	41.15	9	41.07	41.20	-7	1,536	-0.46%
2022/06/17	3	41.93	0	0.00	41.85	3	1,569	0.19%
2022/06/16	2	42.80	0	0.00	42.50	2	1,591	0.13%
2022/06/15	4	42.56	0	0.00	42.70	4	1,625	0.25%
2022/06/14	3.1	42.52	6	42.36	42.60	-2.9	1,634	-0.18%
2022/06/13	3	43.92	0	0.00	43.70	3	1,628	0.18%
2022/06/10	3	44.93	0	0.00	44.75	3	1,646	0.18%
2022/06/09	1	45.80	1	46.00	45.90	0	1,645	0.00%
2022/06/08	1.1	45.67	1	46.35	45.85	0.1	1,654	0.00%
2022/06/07	1	45.35	0	0.00	45.35	1	1,657	0.06%
2022/06/06	5	45.00	0	0.00	45.10	5	1,674	0.30%
2022/06/02	1	45.60	0	0.00	45.50	1	1,695	0.06%
2022/05/30	1	44.95	1	45.30	45.60	0	1,804	0.00%
2022/05/24	1	44.15	0	0.00	43.90	1	2,017	0.05%
2022/05/23	0.3	44.90	0	0.00	44.60	0.3	2,041	0.01%
2022/05/20	0	0.00	1	44.50	44.50	-1	2,071	-0.05%
2022/05/19	3	44.25	0	0.00	44.20	3	2,089	0.14%
2022/05/17	0	0.00	1	44.55	45.20	-1	2,124	-0.05%
2022/05/16	0	0.00	1	43.45	43.25	-1	2,102	-0.05%
2022/05/13	2	43.25	0	0.00	43.25	2	2,102	0.10%
2022/05/12	1	43.65	0	0.00	43.85	1	2,100	0.05%
2022/05/11	3	45.67	0	0.00	45.50	3	2,061	0.15%
2022/05/10	2	45.65	0	0.00	46.00	2	2,054	0.10%
2022/05/06	0	0.00	1	46.90	47.20	-1	2,056	-0.05%
2022/05/05	1	47.30	6	47.30	47.35	-5	2,062	-0.24%
2022/05/04	0.5	46.90	0	0.00	46.65	0.5	2,060	0.02%
2022/05/03	6	47.08	2	46.95	47.00	4	2,056	0.19%
2022/04/29	0	0.00	0	46.10	46.05	0	2,036	0.00%
2022/04/28	1	46.00	0	0.00	46.00	1	2,036	0.05%
2022/04/27	3	45.68	0	0.00	45.85	3	2,049	0.15%
2022/04/26	2	46.10	0	0.00	46.10	2	2,056	0.10%
2022/04/25	1	46.01	1	46.19	46.10	0	2,055	0.00%
2022/04/21	0	46.70	0	0.00	47.25	0	2,063	0.00%
2022/04/19	1	46.05	0	0.00	46.05	1	2,052	0.05%
2022/04/18	6	45.93	0	0.00	46.05	6	2,054	0.29%
2022/04/15	5	46.25	0	0.00	46.20	5	2,056	0.24%
2022/04/14	1	46.70	0	0.00	46.85	1	2,066	0.05%
2022/04/12	0.1	46.70	0	0.00	46.50	0.1	2,065	0.00%
2022/04/11	6.1	47.00	0	0.00	46.70	6.1	2,065	0.30%
2022/04/08	5	48.15	0	0.00	48.10	5	2,062	0.24%
2022/04/07	3	48.92	0	0.00	48.80	3	2,050	0.15%
2022/04/01	5	49.18	0	0.00	49.30	5	2,013	0.25%
2022/03/31	1	49.80	0	0.00	49.75	1	2,002	0.05%
2022/03/30	2.1	49.96	0	0.00	49.95	2.1	1,989	0.11%
2022/03/28	1.1	50.15	0	0.00	50.30	1.1	1,946	0.06%
2022/03/25	11	51.38	2	50.90	51.00	9	1,918	0.47%
2022/03/24	1	56.60	1	56.90	56.60	0	1,753	0.00%
2022/03/23	0	0.00	10	56.35	56.40	-10	1,682	-0.59%
2022/03/22	0	0.00	2	56.25	56.30	-2	1,657	-0.12%
2022/03/21	0	0.00	11	56.07	56.30	-11	1,615	-0.68%
2022/03/18	1	56.00	1	56.50	56.00	0	1,592	0.00%
2022/03/17	0	57.00	0	0.00	56.30	0	1,560	0.00%
2022/03/16	1	56.10	0	0.00	56.00	1	1,535	0.07%
2022/03/15	1	56.00	0	0.00	56.10	1	1,512	0.07%
2022/03/08	0	0.00	1	56.50	57.00	-1	1,426	-0.07%
2022/03/04	1	58.10	0.2	57.40	58.40	0.8	1,381	0.06%
2022/03/03	1	57.50	5	56.54	57.60	-4	1,349	-0.30%
2022/03/02	4	56.05	3	55.93	56.00	1	1,317	0.08%
2022/03/01	13	55.65	25	55.79	55.90	-12	1,295	-0.93%
2022/02/25	10	58.40	1	58.40	58.70	9	1,179	0.76%
2022/02/24	8	58.70	10	57.90	58.10	-2	1,158	-0.17%
2022/02/23	0	0.00	1	58.70	59.80	-1	1,122	-0.09%
2022/02/22	1.2	58.67	0	0.00	58.60	1.2	1,095	0.11%
2022/02/21	2	59.15	2	59.40	59.50	0	1,070	0.00%
2022/02/18	3	58.17	0	0.00	58.60	3	1,050	0.29%
2022/02/17	4	58.40	4	57.95	58.20	0	1,051	0.00%
2022/02/16	2	57.60	1	57.30	57.40	1	1,021	0.10%
2022/02/15	7	57.06	0	0.00	57.00	7	1,020	0.69%
2022/02/14	7	56.23	5	57.10	57.30	2	1,018	0.20%
2022/02/11	5	56.20	0	0.00	56.20	5	1,000	0.50%
2022/02/10	5	56.10	0.1	56.20	56.00	4.9	1,005	0.49%
2022/02/09	1	56.00	0	0.00	56.40	1	1,001	0.10%
2022/02/08	2	56.00	0.5	55.20	55.80	1.5	983	0.15%
2022/02/07	1	54.30	14.5	54.67	55.20	-13.5	976	-1.38%
2022/01/26	1	54.00	0	0.00	53.90	1	981	0.10%
2022/01/24	11	54.60	0	0.00	54.60	11	963	1.14%
2022/01/20	1	55.00	1	54.90	55.10	0	959	0.00%
2022/01/18	2	54.80	2	54.70	54.70	0	927	0.00%
2022/01/14	1	54.10	0	0.00	54.10	1	913	0.11%
2022/01/13	0	0.00	5	54.70	54.70	-5	920	-0.54%
2022/01/11	1	54.70	0	0.00	54.90	1	900	0.11%
2022/01/07	1	55.10	0	0.00	54.90	1	892	0.11%
2022/01/06	1	55.60	2	55.60	55.50	-1	878	-0.11%
2022/01/05	1	55.70	0	56.60	56.10	1	869	0.11%
2022/01/04	0	0.00	1	55.80	55.90	-1	866	-0.12%
2022/01/03	3	56.43	9	56.36	56.30	-6	848	-0.71%
2021/12/30	0	55.10	1.3	55.62	55.70	-1.3	820	-0.16%
2021/12/29	1	54.80	3	54.70	54.80	-2	803	-0.25%
2021/12/27	1	55.00	1	54.80	54.60	0	809	0.00%
2021/12/20	1	53.90	0	0.00	53.20	1	849	0.12%
2021/12/16	6.1	54.30	0	0.00	54.10	6.1	815	0.75%
2021/12/15	1	54.40	0	0.00	54.40	1	804	0.12%
2021/12/14	5	54.40	0	0.00	54.10	5	805	0.62%
2021/12/13	0	0.00	0.2	54.20	54.40	-0.2	793	-0.02%
2021/12/10	0	0.00	0.5	54.20	54.30	-0.5	783	-0.06%
2021/12/08	3	53.90	0	0.00	53.90	3	782	0.38%
2021/12/07	3	53.30	0	0.00	53.30	3	779	0.39%
2021/12/06	2	53.35	0	0.00	53.40	2	768	0.26%
2021/12/03	0.3	54.10	0	0.00	53.90	0.3	770	0.04%
2021/12/02	0	0.00	23	54.11	53.90	-23	770	-2.99%
2021/12/01	0	0.00	1	54.30	54.50	-1	769	-0.13%
2021/11/30	1	53.50	0	0.00	53.90	1	757	0.13%
2021/11/26	1	53.00	0	0.00	52.80	1	763	0.13%
2021/11/24	0	0.00	2	53.90	53.40	-2	761	-0.26%
2021/11/23	1	53.90	1	54.00	54.00	0	750	0.00%
2021/11/22	0	0.00	7	54.74	54.80	-7	751	-0.93%
2021/11/19	0	0.00	1	54.80	54.70	-1	762	-0.13%
2021/11/17	0	0.00	7	54.20	54.20	-7	756	-0.93%
2021/11/16	1	54.30	0	0.00	54.20	1	759	0.13%
2021/11/15	0	54.40	1	54.90	54.70	-1	765	-0.13%
2021/11/12	4	54.63	0	0.00	54.40	4	775	0.52%
2021/11/11	5	54.00	0	0.00	54.40	5	773	0.65%
2021/11/09	0	0.00	3	55.00	55.00	-3	791	-0.38%
2021/11/03	0	0.00	2	54.20	54.40	-2	803	-0.25%
2021/11/01	0	0.00	0	52.70	52.70	0	795	0.00%
2021/10/28	0	0.00	1	52.80	53.00	-1	810	-0.12%
2021/10/22	0	0.00	0	51.90	51.60	0	991	0.00%
2021/10/21	0	0.00	1	51.40	51.90	-1	1,028	-0.10%
2021/10/19	6	50.90	0	0.00	51.00	6	1,047	0.57%
2021/10/14	0.1	50.20	0	0.00	49.95	0.1	1,166	0.01%
2021/10/13	0	50.50	0	0.00	50.20	0	1,181	0.00%
2021/10/07	2	50.80	0	0.00	50.80	2	1,271	0.16%
2021/10/06	2.2	50.42	0	0.00	50.20	2.2	1,298	0.17%
2021/10/05	0	0.00	1	49.90	50.80	-1	1,307	-0.08%
2021/10/04	0	51.00	0	0.00	50.30	0	1,321	0.00%
2021/10/01	7.5	50.67	6	50.20	50.40	1.5	1,328	0.11%
2021/09/30	1	51.50	0	0.00	51.70	1	1,335	0.08%
2021/09/29	4	51.55	0	0.00	51.10	4	1,346	0.30%
2021/09/27	0	53.50	0	0.00	53.30	0	1,355	0.00%
2021/09/22	1	52.40	0	0.00	52.60	1	1,417	0.07%
2021/09/15	2	52.50	0	0.00	52.40	2	1,548	0.13%
2021/09/10	1	53.00	3	52.90	52.90	-2	1,901	-0.11%
2021/09/09	1	52.00	0	0.00	52.00	1	2,043	0.05%
2021/09/08	2	52.00	0	53.80	51.70	2	2,102	0.10%
2021/09/06	3	52.67	0	0.00	52.60	3	2,176	0.14%
2021/09/01	0	0.00	1	53.80	53.80	-1	2,204	-0.05%
2021/08/31	1	52.20	0	0.00	52.30	1	2,203	0.05%
2021/08/27	2	52.50	0	0.00	52.50	2	2,231	0.09%
2021/08/25	0	0.00	5	52.12	52.70	-5	2,251	-0.22%
2021/08/24	2	51.10	0	0.00	51.10	2	2,246	0.09%
2021/08/23	1	51.40	0	0.00	51.30	1	2,251	0.04%
2021/08/20	0	0.00	1	51.30	51.00	-1	2,275	-0.04%
2021/08/19	6	51.17	0	0.00	51.30	6	2,291	0.26%
2021/08/18	2	51.35	1	52.50	52.80	1	2,270	0.04%
2021/08/16	1	52.60	0	0.00	53.00	1	2,258	0.04%
2021/08/13	6	53.97	1	54.00	54.00	5	2,245	0.22%
2021/08/11	1	53.20	0	0.00	53.20	1	2,282	0.04%
2021/08/10	2	54.15	0	0.00	53.90	2	2,294	0.09%
2021/08/06	4	54.85	0	0.00	54.70	4	2,350	0.17%
2021/08/05	1	55.60	0	0.00	55.60	1	2,361	0.04%
2021/08/04	1	55.10	3	55.40	55.60	-2	2,409	-0.08%
2021/08/03	0	0.00	27	55.78	55.80	-27	2,432	-1.11%
2021/07/30	3	56.27	1	57.20	56.10	2	2,422	0.08%
2021/07/29	8.2	57.28	3	57.90	57.10	5.2	2,421	0.21%
2021/07/28	7	57.31	20.5	57.56	58.50	-13.5	2,367	-0.57%
2021/07/27	14	57.05	1	56.30	56.40	13	2,340	0.56%
2021/07/26	3	57.30	0	0.00	57.20	3	2,331	0.13%
2021/07/23	0	0.00	4.5	56.98	57.20	-4.5	2,325	-0.19%
2021/07/22	10	56.64	0	0.00	56.80	10	2,316	0.43%
2021/07/21	7	56.69	12	56.72	57.00	-5	2,304	-0.22%
2021/07/20	1.5	55.75	2	55.85	56.00	-0.5	2,266	-0.02%
2021/07/19	1	55.60	0	0.00	55.80	1	2,254	0.04%
2021/07/16	0	0.00	5	55.40	55.90	-5	2,274	-0.22%
2021/07/15	12	55.13	4.1	55.40	55.50	7.9	2,260	0.35%
2021/07/14	0	0.00	14	54.53	54.50	-14	2,237	-0.63%
2021/07/13	18	54.93	3	54.57	54.40	15	2,237	0.67%
2021/07/12	0	0.00	3	54.50	54.50	-3	2,229	-0.13%
2021/07/09	0	0.00	3	54.13	54.00	-3	2,270	-0.13%
2021/07/08	2	54.00	1	54.00	54.30	1	2,304	0.04%
2021/07/07	0	0.00	3	53.50	53.70	-3	2,339	-0.13%
2021/07/06	1	53.50	0	0.00	53.20	1	2,368	0.04%
2021/07/05	0	0.00	2	54.55	54.00	-2	2,387	-0.08%
2021/07/02	1	53.70	0	0.00	53.80	1	2,455	0.04%
2021/07/01	1	54.10	0	54.50	54.10	1	2,465	0.04%
2021/06/30	12	55.40	0	0.00	55.00	12	2,509	0.48%
2021/06/29	1	55.50	2	55.60	55.50	-1	2,526	-0.04%
2021/06/28	2	55.10	0	0.00	55.20	2	2,773	0.07%
2021/06/25	3	54.40	1	54.60	54.60	2	2,870	0.07%
2021/06/24	2	54.15	2	54.30	54.20	0	2,904	0.00%
2021/06/23	1.3	52.54	1	53.60	53.60	0.3	2,930	0.01%
2021/06/22	14	52.86	7	53.34	52.70	7	2,906	0.24%
2021/06/21	11	53.07	15	52.61	51.80	-4	2,846	-0.14%
2021/06/18	10.1	55.41	3	55.30	54.20	7.1	2,840	0.25%
2021/06/17	1	54.70	11	54.05	54.70	-10	2,758	-0.36%
2021/06/16	10	51.71	2	51.90	51.80	8	2,746	0.29%
2021/06/15	16	52.25	11	51.60	52.10	5	2,770	0.18%
2021/06/11	1	49.40	0	0.00	49.40	1	2,734	0.04%
2021/06/09	1	49.25	0	0.00	49.20	1	2,775	0.04%
2021/06/08	4	49.56	0	0.00	49.45	4	2,803	0.14%
2021/06/04	1	50.50	0	0.00	50.40	1	2,893	0.03%
2021/06/03	2	51.45	0	0.00	51.00	2	2,969	0.07%
2021/06/02	2	51.60	0	0.00	51.80	2	3,069	0.07%
2021/05/31	1	51.80	0	0.00	51.70	1	3,324	0.03%
2021/05/28	2	52.00	0	0.00	52.00	2	3,366	0.06%
2021/05/27	1	52.40	1	52.00	52.70	0	3,499	0.00%
2021/05/25	1.2	50.83	0	0.00	50.80	1.2	3,720	0.03%
2021/05/24	1	49.35	0	0.00	49.90	1	3,722	0.03%
2021/05/20	1	49.65	1	49.75	49.70	0	3,781	0.00%
2021/05/19	4	50.15	2	49.85	50.20	2	3,767	0.05%
2021/05/18	1	49.80	0	0.00	49.85	1	3,770	0.03%
2021/05/17	0	0.00	2	46.93	48.10	-2	3,754	-0.05%
2021/05/14	0	0.00	1	49.60	49.50	-1	3,722	-0.03%
2021/05/13	0	0.00	1	49.95	50.00	-1	3,688	-0.03%
2021/05/12	0	0.00	7	49.39	50.30	-7	3,665	-0.19%
2021/05/11	2	53.00	2	53.20	53.10	0	3,616	0.00%
2021/05/04	1	54.40	16.7	54.25	54.50	-15.7	3,602	-0.44%
2021/05/03	7	57.30	3	56.47	56.20	4	3,549	0.11%
2021/04/29	2	57.40	0	0.00	57.50	2	3,523	0.06%
2021/04/28	1	58.00	0	0.00	57.50	1	3,511	0.03%
2021/04/27	3.2	57.73	0	0.00	57.80	3.2	3,521	0.09%
2021/04/26	1	57.50	4	56.75	57.00	-3	3,512	-0.09%
2021/04/23	1	56.80	0	0.00	56.50	1	3,505	0.03%
2021/04/22	2	56.80	0	0.00	56.30	2	3,499	0.06%
2021/04/21	7	57.84	0	0.00	57.70	7	3,470	0.20%
2021/04/20	0	0.00	1	58.30	58.30	-1	3,471	-0.03%
2021/04/19	1	57.60	2	57.75	57.90	-1	3,456	-0.03%
2021/04/16	2	58.10	0	0.00	57.90	2	3,452	0.06%
2021/04/15	0	0.00	3	58.00	58.10	-3	3,447	-0.09%
2021/04/14	7	56.83	3	56.07	57.00	4	3,434	0.12%
2021/04/13	0	0.00	2	58.85	58.50	-2	3,394	-0.06%
2021/04/12	1	59.30	6	58.73	58.60	-5	3,359	-0.15%
2021/04/09	3	58.37	0	0.00	58.50	3	3,322	0.09%
2021/04/08	8	58.88	1	58.60	58.60	7	3,282	0.21%
2021/04/07	2	57.50	5	57.56	57.50	-3	3,195	-0.09%
2021/04/06	8.5	58.01	0.1	58.50	57.00	8.4	3,172	0.26%
2021/04/01	1.3	58.96	4	59.35	58.90	-2.7	3,119	-0.09%
2021/03/31	25.3	60.04	20	59.80	58.60	5.3	3,085	0.17%
2021/03/30	3	65.67	2	64.95	66.80	1	2,822	0.04%
2021/03/29	7.1	63.31	7	63.24	64.10	0.1	2,728	0.00%
2021/03/26	8	63.89	7	64.50	63.60	1	2,681	0.04%
2021/03/25	2	65.15	2	65.20	65.20	0	2,583	0.00%
2021/03/24	3	65.13	3	65.20	65.60	0	2,517	0.00%
2021/03/23	2	65.65	9	65.12	65.70	-7	2,446	-0.29%
2021/03/22	3	64.03	4	63.78	64.30	-1	2,356	-0.04%
2021/03/19	1	63.50	0	0.00	63.50	1	2,297	0.04%
2021/03/18	3	62.37	5	62.48	62.80	-2	2,254	-0.09%
2021/03/17	4	62.00	4	61.70	62.10	0	2,220	0.00%
2021/03/15	3	60.90	6	60.75	60.90	-3	2,193	-0.13%
2021/03/12	5	61.48	10	61.26	61.00	-5	2,216	-0.23%
2021/03/11	14	61.72	11.1	61.60	61.50	2.9	2,203	0.13%
2021/03/10	9	61.90	13	61.63	61.90	-4	2,187	-0.18%
2021/03/09	13	61.35	21	61.47	61.80	-8	2,141	-0.37%
2021/03/08	64	60.11	47	59.99	60.60	17	2,060	0.83%
2021/03/05	10.2	59.30	16	59.17	58.90	-5.8	1,955	-0.30%
2021/03/04	5	56.66	3	56.93	56.50	2	1,792	0.11%
2021/03/03	6	56.03	6	56.20	56.40	0	1,702	0.00%
2021/03/02	43	56.55	37	56.14	56.10	6	1,660	0.36%
2021/02/26	13	55.54	17	56.55	56.90	-4	1,512	-0.26%
2021/02/24	1	51.90	3	51.43	51.10	-2	1,288	-0.16%
2021/02/23	0	0.00	3	51.73	51.90	-3	1,275	-0.24%
2021/02/22	11	50.95	20	50.99	51.00	-9	1,243	-0.72%
2021/02/18	5	49.06	2	48.85	49.20	3	1,193	0.25%
2021/02/17	1	47.85	0	0.00	48.55	1	1,172	0.09%
2021/02/05	1	47.50	0	0.00	47.65	1	1,162	0.09%
2021/02/04	0	0.00	1	47.45	47.50	-1	1,166	-0.09%
2021/02/03	1	47.70	0	0.00	47.65	1	1,170	0.09%
2021/02/01	0	48.30	1	47.80	47.85	-1	1,183	-0.08%
2021/01/29	2	49.00	0	0.00	48.05	2	1,179	0.17%
2021/01/28	1	48.95	2	48.40	48.75	-1	1,168	-0.09%
2021/01/26	4	48.23	0	0.00	48.05	4	1,142	0.35%
2021/01/25	0	0.00	1	47.95	48.20	-1	1,152	-0.09%
2021/01/20	1	47.60	0	0.00	47.50	1	1,211	0.08%
2021/01/18	1	48.15	1	47.70	48.40	0	1,201	0.00%
2021/01/15	0	0.00	1	48.40	48.20	-1	1,206	-0.08%
2021/01/14	0	48.95	0	0.00	48.70	0	1,213	0.00%
2021/01/12	5	49.01	0	0.00	48.60	5	1,218	0.41%
2021/01/11	0	0.00	1	49.30	49.25	-1	1,237	-0.08%
2021/01/08	0	0.00	1	48.90	48.90	-1	1,251	-0.08%
2020/12/31	0	0.00	2	48.75	48.90	-2	1,238	-0.16%
2020/12/30	3	48.48	0	0.00	48.80	3	1,239	0.24%
2020/12/25	1	47.90	0	0.00	48.15	1	1,251	0.08%
2020/12/24	5	47.47	5	47.66	47.35	0	1,249	0.00%
2020/12/23	3	47.50	0	0.00	47.30	3	1,240	0.24%
2020/12/22	10	47.90	0	0.00	47.65	10	1,239	0.81%
2020/12/21	3	48.03	0	0.00	48.00	3	1,245	0.24%
2020/12/18	1	48.20	5	47.85	48.70	-4	1,233	-0.32%
2020/12/16	2	48.15	0	0.00	48.30	2	1,243	0.16%
2020/12/14	0	0.00	1	48.55	48.35	-1	1,262	-0.08%
2020/12/11	1	48.65	5	48.30	48.35	-4	1,275	-0.31%
2020/12/09	1	49.50	2	49.60	49.50	-1	1,328	-0.08%
2020/12/08	17	50.01	15	49.79	49.75	2	1,324	0.15%
2020/12/07	4	49.69	2	49.45	49.65	2	1,289	0.16%
2020/12/04	5	49.19	4	49.14	49.30	1	1,288	0.08%
2020/12/03	2	48.60	2	48.45	48.80	0	1,268	0.00%
2020/12/02	0	0.00	0	48.35	48.30	0	1,269	0.00%
2020/12/01	3	47.97	1	48.00	48.00	2	1,288	0.16%
2020/11/30	3	48.13	10	48.20	48.15	-7	1,309	-0.53%
2020/11/26	1	48.10	0	0.00	48.10	1	1,411	0.07%
2020/11/24	1	49.00	2	49.18	47.90	-1	1,585	-0.06%
2020/11/23	5	48.41	0	0.00	48.40	5	1,774	0.28%
2020/11/20	2	47.95	2	48.05	47.95	0	1,975	0.00%
2020/11/17	5	48.12	6	47.93	48.10	-1	2,342	-0.04%
2020/11/16	0	0.00	2	48.25	48.20	-2	2,379	-0.08%
2020/11/12	2	48.25	1	48.20	48.20	1	2,428	0.04%
2020/11/11	0	0.00	2	48.25	48.35	-2	2,465	-0.08%
2020/11/09	1	48.15	1	48.20	48.35	0	2,531	0.00%
2020/11/06	1	47.30	1	47.50	47.25	0	2,529	0.00%
2020/11/05	0	0.00	3	47.20	47.00	-3	2,534	-0.12%
2020/11/04	0	0.00	2	47.35	47.15	-2	2,554	-0.08%
2020/11/03	1	47.40	0	0.00	47.25	1	2,556	0.04%
2020/11/02	2	46.45	4	46.70	46.40	-2	2,566	-0.08%
2020/10/30	2	47.25	1	47.70	47.00	1	2,564	0.04%
2020/10/29	2	48.15	1	48.20	48.10	1	2,551	0.04%
2020/10/28	2	48.78	6	48.78	48.75	-4	2,538	-0.16%
2020/10/27	1	48.25	5	47.90	47.85	-4	2,518	-0.16%
2020/10/23	0	0.00	2	48.13	48.25	-2	2,500	-0.08%
2020/10/22	0	0.00	5	48.00	47.80	-5	2,497	-0.20%
2020/10/21	1	47.60	0	0.00	47.75	1	2,496	0.04%
2020/10/19	3	47.18	0	0.00	47.20	3	2,496	0.12%
2020/10/15	3	46.02	0	0.00	45.75	3	2,485	0.12%
2020/10/12	0	0.00	119	46.52	46.75	-119	2,478	-4.80%	大賣/鉅額交易
2020/10/07	0	0.00	2	45.75	46.20	-2	2,496	-0.08%
2020/10/06	11	45.91	0	0.00	46.15	11	2,519	0.44%
2020/10/05	108	46.04	1	46.15	46.10	107	2,530	4.23%	大買/鉅額交易
2020/09/29	0	0.00	2	45.30	45.40	-2	2,602	-0.08%
2020/09/24	4	45.48	0	0.00	45.15	4	2,714	0.15%
2020/09/23	1	46.25	0	0.00	46.25	1	2,713	0.04%
2020/09/22	2	46.30	0	0.00	46.40	2	2,743	0.07%
2020/09/21	1	47.30	0	0.00	46.65	1	2,827	0.04%
2020/09/16	2	46.50	1	46.30	46.30	1	3,066	0.03%
2020/09/14	0	0.00	1	47.30	47.35	-1	3,211	-0.03%
2020/09/11	4	46.29	4	46.61	46.10	0	3,178	0.00%
2020/09/10	0	0.00	10	47.81	47.25	-10	3,167	-0.32%
2020/09/09	0	0.00	2	47.83	47.60	-2	3,163	-0.06%
2020/09/08	1	48.05	2	47.45	48.05	-1	3,157	-0.03%
2020/09/07	10	47.35	1	48.50	47.55	9	3,169	0.28%
2020/09/04	3	47.97	15	47.96	48.10	-12	3,194	-0.38%
2020/09/03	13	49.04	3	48.68	48.75	10	3,181	0.31%
2020/09/02	0	0.00	6	49.09	49.00	-6	3,159	-0.19%
2020/09/01	0	0.00	15	48.43	48.35	-15	3,122	-0.48%
2020/08/31	17	49.73	6	50.06	48.80	11	3,100	0.35%
2020/08/28	8	49.75	25	50.06	50.00	-17	3,021	-0.56%
2020/08/27	27	49.48	23	49.81	49.80	4	2,950	0.14%
2020/08/26	38	48.10	41	47.95	48.00	-3	2,756	-0.11%
2020/08/25	10	46.52	4	46.53	46.90	6	2,570	0.23%
2020/08/24	46	45.89	72	46.08	46.15	-26	2,442	-1.06%
2020/08/21	1	44.55	15	44.49	44.90	-14	2,317	-0.60%
2020/08/20	8	43.20	1	43.95	43.05	7	2,267	0.31%
2020/08/19	1	44.05	0	0.00	44.00	1	2,249	0.04%
2020/08/18	0	0.00	1	44.65	44.45	-1	2,235	-0.04%
2020/08/17	1	44.45	22	44.72	44.55	-21	2,211	-0.95%
2020/08/14	25	44.31	7	44.14	44.00	18	2,186	0.82%
2020/08/13	2	43.40	0	0.00	43.30	2	2,127	0.09%
2020/08/12	0	0.00	1	43.20	43.15	-1	2,126	-0.05%
2020/08/10	3	43.00	3	42.97	43.05	0	2,137	0.00%
2020/08/05	1	42.20	0	0.00	42.30	1	2,146	0.05%
2020/08/04	1	42.35	0	0.00	42.40	1	2,145	0.05%
2020/07/30	0	0.00	2	42.00	42.20	-2	2,223	-0.09%
2020/07/28	1	41.70	0	0.00	41.65	1	2,238	0.04%
2020/07/27	0	0.00	1	41.60	41.60	-1	2,246	-0.04%
2020/07/24	0	0.00	2	42.25	42.20	-2	2,244	-0.09%
2020/07/22	0	0.00	1	42.40	42.50	-1	2,241	-0.04%
2020/07/21	4	42.55	0	0.00	42.50	4	2,224	0.18%
2020/07/20	0	0.00	1	42.30	42.70	-1	2,201	-0.05%
2020/07/17	0	42.90	0	0.00	42.80	0	2,193	0.00%
2020/07/16	1	43.05	0	0.00	43.05	1	2,201	0.05%
2020/07/15	2	42.90	0	0.00	43.05	2	2,200	0.09%
2020/07/14	0	0.00	5	42.37	42.50	-5	2,197	-0.23%
2020/07/10	3	42.97	11	43.09	42.90	-8	2,183	-0.37%
2020/07/09	23	43.99	2	43.80	43.80	21	2,172	0.97%
2020/07/08	25	43.99	5	44.15	44.15	20	2,157	0.93%
2020/07/07	43	45.31	12	45.31	45.05	31	2,104	1.47%
2020/07/06	6	44.36	10	44.65	44.60	-4	2,043	-0.20%
2020/07/03	0	0.00	1	43.70	43.85	-1	2,017	-0.05%
2020/07/02	1	43.80	1	43.75	43.80	0	2,022	0.00%
2020/07/01	5	43.74	0	0.00	43.60	5	2,003	0.25%
2020/06/30	6	43.13	1	42.55	43.45	5	1,970	0.25%
2020/06/24	4	41.79	0	0.00	42.60	4	1,808	0.22%
2020/06/23	3	41.78	4	42.38	42.30	-1	1,803	-0.06%
2020/06/22	3	42.57	0	0.00	42.85	3	1,731	0.17%
2020/06/19	4	42.25	3	42.57	41.95	1	1,681	0.06%
2020/06/15	1	42.45	0	0.00	42.30	1	1,663	0.06%
2020/06/12	3	42.43	0	0.00	42.70	3	1,681	0.18%
2020/06/11	5	43.77	0	0.00	43.35	5	1,715	0.29%
2020/06/10	12	44.50	0	0.00	44.55	12	1,713	0.70%
2020/06/09	1	45.10	0	0.00	44.85	1	1,760	0.06%
2020/06/08	8	45.21	7	45.51	45.15	1	1,808	0.06%
2020/06/05	1	44.90	13	44.63	44.90	-12	1,797	-0.67%
2020/06/04	1	43.95	0	0.00	44.05	1	1,808	0.06%
2020/06/03	6	44.09	1	44.05	44.10	5	1,858	0.27%
2020/06/02	2	44.13	5	44.25	44.25	-3	1,855	-0.16%
2020/06/01	3	43.53	0	0.00	43.70	3	1,879	0.16%
2020/05/29	10	43.83	0	0.00	43.80	10	1,871	0.53%
2020/05/28	7	44.81	5	44.63	44.05	2	1,869	0.11%
2020/05/26	1	44.15	1	44.05	44.05	0	1,878	0.00%
2020/05/22	0	0.00	5	44.60	44.45	-5	1,867	-0.27%
2020/05/20	5	44.20	0	0.00	44.35	5	1,862	0.27%
2020/05/15	5	45.15	4	45.73	45.15	1	1,900	0.05%
2020/05/14	2	46.58	0	0.00	46.10	2	1,900	0.11%
2020/05/13	5	45.85	7	46.54	47.40	-2	1,933	-0.10%
2020/05/12	1	45.90	1	45.65	46.20	0	2,036	0.00%
2020/05/11	10	46.43	10	46.53	46.20	0	2,042	0.00%
2020/05/08	14	47.15	1	46.60	46.45	13	2,051	0.63%
2020/05/07	2	46.33	0	0.00	46.85	2	2,040	0.10%
2020/05/05	5	43.75	8	44.09	44.00	-3	2,016	-0.15%
2020/04/30	1	44.40	0	0.00	44.50	1	2,044	0.05%
2020/04/28	1	43.60	0	0.00	43.65	1	2,082	0.05%
2020/04/23	2	43.20	0	0.00	42.95	2	2,166	0.09%
2020/04/16	6	44.41	0	0.00	44.35	6	2,153	0.28%
2020/04/14	0	0.00	2	43.15	43.10	-2	2,116	-0.09%
2020/04/13	2	42.50	0	0.00	42.35	2	2,107	0.09%
2020/04/08	0	0.00	2	43.35	42.90	-2	2,107	-0.09%
2020/04/07	3	42.85	1	43.10	42.20	2	2,090	0.10%
2020/04/01	0	0.00	1	42.40	42.25	-1	2,053	-0.05%
2020/03/30	3	42.40	4	42.20	42.20	-1	2,033	-0.05%
2020/03/27	3	42.17	0	0.00	42.00	3	2,040	0.15%
2020/03/26	1	44.15	1	43.40	45.55	0	1,971	0.00%
2020/03/25	1	43.05	0	0.00	43.05	1	1,931	0.05%
2020/03/20	1	43.00	0	0.00	43.00	1	1,861	0.05%
2020/03/16	0	0.00	10	47.95	47.20	-10	1,702	-0.59%
2020/03/10	0	0.00	8	48.95	49.25	-8	1,528	-0.52%
2020/03/09	0	0.00	1	50.80	49.00	-1	1,495	-0.07%
2020/03/06	5	50.50	0	0.00	50.60	5	1,429	0.35%
2020/03/05	2	50.85	21	50.15	51.00	-19	1,424	-1.33%
2020/03/02	20	49.60	0	0.00	48.60	20	1,376	1.45%
2020/02/25	0	50.30	0	0.00	49.90	0	1,321	0.00%
2020/02/24	1	50.30	5	50.30	50.20	-4	1,367	-0.29%
2020/02/20	5	51.60	0	0.00	51.50	5	1,376	0.36%
2020/02/19	0	0.00	5	51.20	51.30	-5	1,364	-0.37%
2020/02/18	1	52.00	0	0.00	52.00	1	1,353	0.07%
2020/02/17	0	0.00	80	51.75	52.00	-80	1,361	-5.88%
2020/02/13	3	53.07	6	52.18	52.50	-3	1,287	-0.23%
2020/02/11	1	49.90	1	50.40	49.95	0	1,173	0.00%
2020/02/10	1	50.00	1	49.95	50.00	0	1,162	0.00%
2020/02/07	2	49.83	3	49.72	49.80	-1	1,146	-0.09%
2020/02/06	3	49.42	5	49.35	49.40	-2	1,123	-0.18%
2020/02/05	1	49.00	10	50.09	49.95	-9	1,110	-0.81%
2020/02/03	2	49.50	4	49.38	49.00	-2	1,082	-0.18%
2020/01/31	2	49.98	4	49.40	49.70	-2	1,049	-0.19%
2020/01/30	1	49.15	7	48.76	49.10	-6	1,025	-0.58%
2020/01/20	1	49.15	0	0.00	49.15	1	970	0.10%
2020/01/16	81	48.16	0	0.00	48.30	81	985	8.22%
2020/01/15	1	47.40	0	0.00	47.45	1	1,042	0.10%
2020/01/13	0	47.40	0	0.00	47.15	0	1,080	0.00%
2020/01/10	0	0.00	2	46.85	46.95	-2	1,096	-0.18%
2020/01/08	5	46.14	1	46.60	46.35	4	1,110	0.36%
2020/01/03	1	46.70	0	0.00	46.80	1	1,136	0.09%
2020/01/02	0	0.00	1	47.00	47.15	-1	1,148	-0.09%
2019/12/30	1	46.80	0	0.00	46.75	1	1,197	0.08%
2019/12/27	1	47.05	0	0.00	47.15	1	1,198	0.08%
2019/12/23	4	46.64	0	0.00	46.65	4	1,255	0.32%
2019/12/20	2	46.60	0	0.00	46.50	2	1,278	0.16%
2019/12/18	0	50.00	0	0.00	47.05	0	1,339	0.00%
2019/12/17	0	48.20	6	47.13	47.20	-6	1,358	-0.44%
2019/12/16	0	47.00	0	0.00	46.90	0	1,352	0.00%
2019/12/13	5	46.37	0	0.00	46.35	5	1,366	0.37%
2019/12/12	2	47.10	3	47.45	46.65	-1	1,371	-0.07%
2019/12/11	2	47.00	0	0.00	47.15	2	1,373	0.15%
2019/12/10	1	46.80	1	46.90	46.80	0	1,383	0.00%
2019/12/06	1	47.55	1	46.75	46.80	0	1,401	0.00%
2019/12/05	3	46.05	0	0.00	46.10	3	1,393	0.22%
2019/11/28	0	0.00	8	46.85	46.50	-8	1,483	-0.54%
2019/11/27	2	46.70	0	0.00	46.75	2	1,512	0.13%
2019/11/25	2	46.30	0	0.00	46.20	2	1,531	0.13%
2019/11/22	8	46.25	8	46.30	46.40	0	1,568	0.00%
2019/11/21	8	46.00	1	46.40	45.80	7	1,586	0.44%
2019/11/20	4	46.88	0	0.00	46.85	4	1,550	0.26%
2019/11/15	2	47.20	0	0.00	47.20	2	1,605	0.12%
2019/11/14	2	48.05	0	0.00	47.45	2	1,640	0.12%
2019/11/11	0	0.00	1	48.30	48.80	-1	1,884	-0.05%
2019/11/08	3	48.20	1	48.10	48.25	2	1,901	0.11%
2019/11/07	0	0.00	1	48.50	48.65	-1	1,936	-0.05%
2019/11/06	2	49.18	1	49.30	49.10	1	1,944	0.05%
2019/11/05	0	0.00	1	49.15	49.25	-1	1,956	-0.05%
2019/11/04	1	49.55	3	49.53	49.40	-2	2,016	-0.10%
2019/10/31	1	50.00	2	50.00	50.00	-1	2,108	-0.05%
2019/10/29	1	49.30	0	0.00	49.80	1	2,177	0.05%
2019/10/28	0	0.00	9	49.21	49.65	-9	2,191	-0.41%
2019/10/25	3	49.62	4	49.59	49.50	-1	2,188	-0.05%
2019/10/24	2	49.80	7	50.01	49.75	-5	2,185	-0.23%
2019/10/23	15	49.70	12	49.37	50.20	3	2,147	0.14%
2019/10/22	4	49.16	1	48.45	48.50	3	2,062	0.15%
2019/10/21	1	48.85	3	48.92	49.00	-2	2,052	-0.10%
2019/10/18	0	0.00	3	48.75	48.25	-3	2,031	-0.15%
2019/10/16	0	0.00	1	48.50	48.60	-1	2,030	-0.05%
2019/10/14	2	48.33	0	0.00	48.30	2	2,030	0.10%
2019/10/09	2	48.55	5	48.58	48.10	-3	2,025	-0.15%
2019/10/08	1	48.70	1	48.55	48.45	0	2,011	0.00%
2019/10/07	3	48.40	9	48.82	48.70	-6	2,003	-0.30%
2019/10/02	0	0.00	3	47.60	47.90	-3	2,025	-0.15%
2019/10/01	0	0.00	1	46.85	47.45	-1	2,030	-0.05%
2019/09/27	2	46.70	0	0.00	46.75	2	2,103	0.10%
2019/09/26	1	48.45	1	48.40	47.20	0	2,135	0.00%
2019/09/25	1	48.40	0	0.00	49.00	1	2,114	0.05%
2019/09/24	7	48.25	2	48.38	48.40	5	2,095	0.24%
2019/09/18	5	46.64	0	0.00	46.65	5	2,227	0.22%
2019/09/16	0	0.00	1	46.80	46.75	-1	2,483	-0.04%
2019/09/05	0	0.00	1	48.30	48.10	-1	2,602	-0.04%
2019/09/03	4	47.74	5	47.65	47.50	-1	2,595	-0.04%
2019/09/02	25	46.83	2	47.43	47.20	23	2,601	0.88%
2019/08/30	3	47.35	0	0.00	47.35	3	2,557	0.12%
2019/08/29	0	0.00	1	47.95	47.95	-1	2,534	-0.04%
2019/08/28	6	48.27	0	0.00	47.85	6	2,532	0.24%
2019/08/27	0	0.00	1	48.60	48.35	-1	2,514	-0.04%
2019/08/26	1	48.05	9	47.50	47.35	-8	2,482	-0.32%
2019/08/23	1	48.95	6	49.43	48.80	-5	2,478	-0.20%
2019/08/22	8	48.91	6	48.77	48.95	2	2,481	0.08%
2019/08/21	1	48.05	0	0.00	48.50	1	2,473	0.04%
2019/08/20	1	48.55	1	48.45	48.45	0	2,452	0.00%
2019/08/19	3	48.70	5	48.05	47.80	-2	2,428	-0.08%
2019/08/16	14	49.16	12	49.11	48.45	2	2,381	0.08%
2019/08/15	1	47.30	4	47.66	47.55	-3	2,228	-0.13%
2019/08/14	0	0.00	2	46.90	46.00	-2	2,149	-0.09%
2019/08/13	0	0.00	15	46.70	47.00	-15	2,133	-0.70%
2019/08/12	1	47.15	13	47.09	47.30	-12	2,110	-0.57%
2019/08/08	2	45.70	2	45.70	45.75	0	2,090	0.00%
2019/08/07	0	0.00	2	46.80	46.15	-2	2,078	-0.10%
2019/08/06	14	46.60	16	46.92	46.50	-2	2,088	-0.10%
2019/08/05	1	47.10	1	47.05	47.35	0	2,043	0.00%
2019/08/02	19	46.22	2	46.50	46.70	17	2,001	0.85%
2019/08/01	2	45.58	0	0.00	46.60	2	1,975	0.10%
2019/07/31	5	45.66	3	46.07	45.50	2	1,942	0.10%
2019/07/30	2	45.28	0	0.00	45.50	2	1,932	0.10%
2019/07/29	3	44.87	3	44.90	45.00	0	1,920	0.00%
2019/07/26	0	0.00	1	44.55	44.55	-1	1,921	-0.05%
2019/07/24	1	45.00	0	0.00	44.80	1	1,950	0.05%
2019/07/19	0	0.00	5	44.48	44.60	-5	2,004	-0.25%
2019/07/18	4	43.93	0	0.00	43.80	4	2,013	0.20%
2019/07/10	1	45.30	4	45.40	44.85	-3	2,220	-0.14%
2019/07/09	1	45.00	0	0.00	44.85	1	2,219	0.05%
2019/07/08	2	43.75	5	44.10	43.30	-3	2,214	-0.14%
2019/07/05	2	43.03	2	43.05	43.10	0	2,246	0.00%
2019/07/04	25	41.66	20	42.10	43.30	5	2,274	0.22%
2019/07/03	2	45.85	0	0.00	45.85	2	2,220	0.09%
2019/06/27	1	46.45	0	0.00	46.40	1	2,238	0.04%
2019/06/26	1	46.70	0	0.00	46.45	1	2,246	0.04%
2019/06/25	3	47.03	6	46.55	47.60	-3	2,217	-0.14%
2019/06/21	1	47.60	0	0.00	47.90	1	1,971	0.05%
2019/06/19	1	47.10	2	46.68	47.00	-1	1,792	-0.06%
2019/06/18	3	45.60	0	0.00	45.90	3	1,744	0.17%
2019/06/17	2	44.45	0	0.00	44.60	2	1,739	0.11%
2019/06/14	0	0.00	3	44.70	44.25	-3	1,758	-0.17%
2019/06/11	2	44.60	0	0.00	44.70	2	1,839	0.11%
2019/06/05	2	42.80	0	0.00	42.90	2	1,857	0.11%
2019/06/04	1	42.45	0	0.00	42.55	1	1,879	0.05%
2019/05/31	3	42.50	0	0.00	42.20	3	1,966	0.15%
2019/05/29	4	40.90	0	0.00	40.80	4	2,069	0.19%
2019/05/22	0	0.00	1	43.10	43.05	-1	2,130	-0.05%
2019/05/16	5	42.60	5	42.85	42.55	0	2,149	0.00%
2019/05/14	1	42.20	14	42.23	43.40	-13	2,163	-0.60%
2019/05/13	0	0.00	15	43.38	43.30	-15	2,163	-0.69%
2019/05/09	1	45.50	2	45.05	44.95	-1	2,184	-0.05%
2019/05/08	1	46.05	0	0.00	45.90	1	2,185	0.05%
2019/05/07	10	46.00	0	0.00	46.25	10	2,215	0.45%
2019/05/06	4	45.15	4	45.03	45.20	0	2,212	0.00%
2019/04/22	4	46.46	4	46.06	46.40	0	2,139	0.00%
2019/04/19	4	47.09	6	47.35	46.80	-2	2,109	-0.09%
2019/04/18	3	48.72	0	0.00	48.40	3	2,015	0.15%
2019/04/17	2	48.30	0	0.00	48.40	2	1,992	0.10%
2019/04/15	1	47.70	4	47.68	47.70	-3	2,032	-0.15%
2019/04/12	1	47.45	3	47.58	48.25	-2	2,018	-0.10%
2019/04/11	4	48.85	0	0.00	47.55	4	1,991	0.20%
2019/04/08	2	48.85	0	0.00	48.55	2	1,869	0.11%
2019/04/03	2	49.15	0	0.00	49.00	2	1,841	0.11%
2019/04/01	15	49.81	7	49.54	49.05	8	1,782	0.45%
2019/03/28	1	51.40	1	51.50	51.40	0	1,693	0.00%
2019/03/27	5	51.68	0	0.00	51.90	5	1,689	0.30%
2019/03/26	8	51.76	7	51.76	52.20	1	1,675	0.06%
2019/03/25	5	51.12	34	51.40	51.70	-29	1,663	-1.74%
2019/03/22	8	51.36	0	0.00	51.50	8	1,655	0.48%
2019/03/20	10	50.40	5	50.40	50.90	5	1,678	0.30%
2019/03/19	10	50.70	4	50.60	50.50	6	1,679	0.36%
2019/03/18	0	50.90	4	50.70	51.00	-4	1,657	-0.24%
2019/03/15	1	51.30	0	0.00	50.70	1	1,641	0.06%
2019/03/14	2	50.85	1	50.90	51.50	1	1,591	0.06%
2019/03/13	0	0.00	1	51.00	50.40	-1	1,557	-0.06%
2019/03/12	1	50.70	1	50.90	50.80	0	1,538	0.00%
2019/03/11	3	50.87	2	50.65	50.40	1	1,524	0.07%
2019/03/08	19	50.20	2	50.10	50.20	17	1,513	1.12%
2019/03/07	2	50.30	0	0.00	49.90	2	1,494	0.13%
2019/03/06	1	49.15	3	49.47	49.65	-2	1,457	-0.14%
2019/03/05	6	49.09	5	48.90	49.00	1	1,440	0.07%
2019/03/04	2	48.05	2	48.38	48.40	0	1,388	0.00%
2019/02/27	0	0.00	2	47.15	47.30	-2	1,316	-0.15%
2019/02/26	0	0.00	2	46.38	46.80	-2	1,280	-0.16%
2019/02/25	1	46.20	0	0.00	46.20	1	1,259	0.08%
2019/02/21	0	45.50	0	0.00	45.50	0	1,219	0.00%
2019/02/18	1	45.95	0	0.00	46.25	1	1,184	0.08%
2019/02/15	0	0.00	1	45.40	46.00	-1	1,174	-0.09%
2019/02/12	3	46.20	6	46.05	45.95	-3	1,119	-0.27%
2019/02/11	3	46.13	2	45.75	46.15	1	1,093	0.09%
2019/01/30	0	0.00	6	45.43	45.50	-6	1,049	-0.57%
2019/01/29	1	45.00	3	45.30	45.10	-2	1,031	-0.19%
2019/01/28	8	45.31	1	45.60	45.35	7	1,015	0.69%
2019/01/25	4	44.70	0	0.00	44.60	4	972	0.41%
2019/01/24	1	44.40	18	43.82	44.60	-17	949	-1.79%
2019/01/16	10	43.28	1	43.25	43.05	9	930	0.97%
2019/01/14	0	42.35	0	0.00	42.30	0	924	0.00%
2019/01/11	7	43.29	4	42.90	42.90	3	931	0.32%
2019/01/10	1	43.80	0	0.00	43.50	1	933	0.11%
2019/01/09	3	43.27	9	43.29	43.50	-6	936	-0.64%
2019/01/08	4	42.95	2	43.35	42.30	2	907	0.22%
2019/01/07	7	41.49	13	42.22	42.50	-6	882	-0.68%
2019/01/04	6	40.53	0	0.00	40.95	6	858	0.70%
2019/01/03	0	0.00	12	40.26	40.10	-12	886	-1.35%
2018/12/25	8	39.93	6	39.60	39.65	2	922	0.22%
2018/12/22	2	39.45	0	0.00	39.55	2	936	0.21%
2018/12/21	6	40.13	0	0.00	40.10	6	940	0.64%
2018/12/19	0	0.00	4	39.85	39.90	-4	931	-0.43%
2018/12/18	6	39.97	0	0.00	40.25	6	928	0.65%
2018/12/14	0	41.20	0	0.00	41.00	0	923	0.00%
2018/12/13	5	41.05	5	41.58	41.35	0	918	0.00%
2018/12/12	0	0.00	13	40.13	40.50	-13	889	-1.46%
2018/12/11	2	39.25	1	39.55	39.55	1	858	0.12%
2018/12/10	11	38.96	2	38.95	38.80	9	865	1.04%
2018/12/05	0	0.00	11	38.55	38.90	-11	897	-1.23%
2018/12/04	0	0.00	6	39.20	39.25	-6	914	-0.66%
2018/12/03	6	38.05	0	0.00	38.50	6	930	0.64%
2018/11/16	0	0.00	5	38.00	38.00	-5	933	-0.54%
2018/11/15	5	37.80	0	0.00	37.60	5	942	0.53%
2018/11/14	5	37.55	5	38.15	38.15	0	945	0.00%
2018/11/08	4	38.05	0	0.00	38.05	4	957	0.42%
2018/11/05	0	37.70	0	0.00	37.60	0	1,003	0.00%
2018/11/02	11	37.10	0	0.00	37.05	11	1,014	1.08%
2018/10/25	1	34.50	0	0.00	34.90	1	1,098	0.09%
2018/10/18	0	0.00	1	37.70	37.85	-1	1,089	-0.09%
2018/10/16	3	38.23	2	37.90	38.05	1	1,118	0.09%
2018/10/11	2	35.30	3	36.40	35.55	-1	1,093	-0.09%
2018/10/08	0	41.00	0	0.00	39.55	0	1,079	0.00%
2018/10/04	0	0.00	1	41.20	41.05	-1	1,090	-0.09%
2018/10/02	1	41.15	1	41.20	41.20	0	1,104	0.00%
2018/10/01	0	0.00	1	40.10	40.65	-1	1,098	-0.09%
2018/09/28	0	0.00	3	40.00	39.95	-3	1,111	-0.27%
2018/09/25	4	40.45	8	40.43	40.10	-4	1,128	-0.35%
2018/09/14	2	39.80	0	0.00	40.20	2	1,244	0.16%
2018/09/12	0	0.00	44	38.00	38.20	-44	1,350	-3.26%
2018/09/07	0	0.00	4	39.85	39.95	-4	1,558	-0.26%
2018/09/05	0.1	41.10	0	0.00	40.75	0.1	1,539	0.00%
2018/09/04	1	40.90	0	0.00	41.00	1	1,554	0.06%
2018/09/03	0	0.00	1	41.20	41.15	-1	1,572	-0.06%
2018/08/30	2	41.35	0	0.00	41.45	2	1,571	0.13%
2018/08/29	1	41.90	0	0.00	41.90	1	1,580	0.06%
2018/08/22	1	41.20	0	0.00	41.40	1	1,600	0.06%
2018/08/16	0	0.00	5	41.40	41.35	-5	1,564	-0.32%
2018/08/13	4	41.30	4	41.10	40.95	0	1,560	0.00%
2018/08/07	2	42.80	2	42.75	42.70	0	1,532	0.00%
2018/08/06	2	43.18	0	0.00	43.00	2	1,522	0.13%
2018/08/03	0	0.00	1	43.10	43.20	-1	1,535	-0.07%
2018/08/02	22	43.82	11	44.40	43.15	11	1,549	0.71%
2018/08/01	12	44.66	2	44.55	45.00	10	1,511	0.66%
2018/07/31	25	46.26	0	0.00	46.65	25	1,494	1.67%
2018/07/30	5	46.31	0	0.00	45.70	5	1,472	0.34%
2018/07/25	4	46.61	0	0.00	46.65	4	1,476	0.27%
2018/07/24	0	0.00	1	46.60	46.60	-1	1,474	-0.07%
2018/07/23	0	0.00	2	46.90	46.15	-2	1,473	-0.14%
2018/07/19	0	0.00	1	46.65	45.80	-1	1,437	-0.07%
2018/07/18	0	0.00	3	46.20	46.50	-3	1,447	-0.21%
2018/07/17	3	46.45	0	0.00	46.40	3	1,445	0.21%
2018/07/16	0	0.00	2	45.90	45.70	-2	1,429	-0.14%
2018/07/12	0	0.00	2	45.65	45.70	-2	1,409	-0.14%
2018/07/11	0	0.00	7	45.50	45.35	-7	1,424	-0.49%
2018/07/10	1	45.60	1	45.65	45.35	0	1,451	0.00%
2018/07/05	1	44.15	0	0.00	43.75	1	1,547	0.06%
2018/07/03	4	44.80	0	0.00	44.35	4	1,599	0.25%
2018/07/02	0	44.80	3	44.47	45.00	-3	1,616	-0.19%
2018/06/29	2	43.00	0	0.00	44.00	2	1,617	0.12%
2018/06/28	2	43.50	0	0.00	43.00	2	1,599	0.13%
2018/06/27	5	44.00	0	0.00	43.85	5	1,587	0.31%
2018/06/26	1	44.25	8	44.05	44.30	-7	1,643	-0.43%
2018/06/25	19	44.95	17	44.81	44.05	2	1,628	0.12%
2018/06/22	11	46.65	11	46.36	45.80	0	1,590	0.00%
2018/06/21	30	47.21	20	47.37	46.50	10	1,552	0.64%
2018/06/20	32	46.02	34	46.57	47.25	-2	1,475	-0.14%
2018/06/14	0	44.70	0	0.00	44.60	0	1,253	0.00%
2018/06/12	4	45.09	0	0.00	45.25	4	1,290	0.31%
2018/06/08	0	0.00	1	44.40	43.95	-1	1,287	-0.08%
2018/06/07	0	0.00	1	44.95	44.50	-1	1,348	-0.07%
2018/06/06	1	44.65	0	0.00	44.45	1	1,399	0.07%
2018/06/05	0	0.00	2	44.75	43.85	-2	1,382	-0.14%
2018/06/04	0	0.00	5	44.70	44.25	-5	1,383	-0.36%
2018/06/01	3	43.90	3	43.90	43.90	0	1,369	0.00%
2018/05/31	0	0.00	1	43.00	43.30	-1	1,347	-0.07%
2018/05/29	2	42.50	0	0.00	42.50	2	1,352	0.15%
2018/05/22	2	42.85	0	0.00	42.90	2	1,380	0.14%
2018/05/15	0	0.00	2	42.85	42.80	-2	1,423	-0.14%
2018/05/11	0	0.00	2	43.80	43.50	-2	1,493	-0.13%
2018/05/10	2	43.40	1	43.25	43.60	1	1,492	0.07%
2018/05/09	1	42.10	0	0.00	42.10	1	1,473	0.07%
2018/05/08	6	42.17	0	0.00	41.90	6	1,521	0.39%
2018/05/07	0	0.00	1	41.70	41.60	-1	1,536	-0.07%
2018/05/04	0	0.00	1	41.85	41.80	-1	1,532	-0.07%
2018/05/03	0	0.00	9	41.79	41.90	-9	1,535	-0.59%
2018/04/13	3	44.50	0	0.00	44.50	3	1,865	0.16%
2018/04/12	3	45.03	1	44.70	45.30	2	1,958	0.10%
2018/04/10	1	44.55	1	44.10	44.25	0	2,091	0.00%
2018/03/29	3	41.85	3	41.95	41.85	0	2,444	0.00%
2018/03/26	0	0.00	1	43.20	43.20	-1	2,570	-0.04%
2018/03/22	0	0.00	17	44.05	44.00	-17	2,674	-0.64%
2018/03/20	1	43.75	0	0.00	44.00	1	2,743	0.04%
2018/03/16	1	43.80	0	0.00	43.35	1	2,842	0.04%
2018/03/14	7	44.25	13	44.20	44.10	-6	2,908	-0.21%
2018/03/12	17	44.56	31	43.57	44.55	-14	2,938	-0.48%
2018/03/08	4	42.35	0	0.00	42.30	4	2,916	0.14%
2018/03/06	0	42.50	0	0.00	42.40	0	2,936	0.00%
2018/03/02	1	42.70	0	0.00	42.80	1	2,955	0.03%
2018/02/27	8	43.34	0	0.00	43.00	8	3,036	0.26%
2018/02/22	2	42.60	4	42.85	42.50	-2	3,094	-0.06%
2018/02/12	4	41.98	0	0.00	41.90	4	3,099	0.13%
2018/02/06	6	40.37	7	40.20	40.90	-1	3,052	-0.03%
2018/02/02	2	42.75	0	0.00	42.85	2	3,016	0.07%
2018/02/01	2	43.30	0	0.00	43.25	2	3,016	0.07%
2018/01/30	15	42.85	0	0.00	42.50	15	2,975	0.50%
2018/01/29	2	43.00	0	0.00	43.15	2	2,956	0.07%
2018/01/26	15	43.15	0	0.00	43.05	15	2,959	0.51%
2018/01/25	1	43.30	0	0.00	43.30	1	2,965	0.03%
2018/01/19	1	44.55	1	44.20	44.10	0	2,918	0.00%
2018/01/16	1	43.35	1	42.85	43.35	0	2,812	0.00%
2018/01/15	0	0.00	2	43.10	43.00	-2	2,796	-0.07%
2018/01/12	3	44.03	0	0.00	43.75	3	2,775	0.11%
2018/01/11	0	0.00	10	42.80	42.95	-10	2,756	-0.36%
2018/01/10	0	43.35	0	0.00	43.15	0	2,738	0.00%
2018/01/08	0	0.00	1	44.90	44.65	-1	2,675	-0.04%
2018/01/04	5	48.07	14	48.37	48.50	-9	2,501	-0.36%
2018/01/03	27	47.87	19	47.53	48.60	8	2,395	0.33%
2018/01/02	0	0.00	5	45.13	45.00	-5	2,162	-0.23%