神基 (3005)-玉山-新莊券商分點個股進出

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
107.0
漲跌
▼1.5
漲幅
-1.38%
成交量
10,054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

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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/04/19	9.1	107.11	21.8	106.92	107.00	-12.8	16,686	-0.08%
2024/04/18	18	109.28	7	108.86	108.50	11	16,566	0.07%
2024/04/17	7.1	112.35	1	113.00	111.00	6.1	16,499	0.04%
2024/04/16	8.6	110.77	16	111.19	110.00	-7.4	16,399	-0.05%
2024/04/15	27.3	115.66	6.1	115.52	115.00	21.2	16,239	0.13%
2024/04/12	9.3	118.79	5	118.30	119.00	4.3	16,132	0.03%
2024/04/11	8.6	120.30	1.1	121.36	119.50	7.5	16,059	0.05%
2024/04/10	53.7	120.70	10	120.70	120.00	43.7	15,977	0.27%
2024/04/09	62.6	122.30	31	122.84	122.00	31.6	15,915	0.20%
2024/04/08	7.3	124.08	33	123.59	124.00	-25.8	15,937	-0.16%
2024/04/03	5.3	126.03	3.1	126.50	126.00	2.2	15,986	0.01%
2024/04/02	5.4	128.86	3.3	127.85	128.50	2.1	15,932	0.01%
2024/04/01	5.2	127.77	8	128.81	128.50	-2.8	15,905	-0.02%
2024/03/29	40.6	129.05	59.9	128.95	127.50	-19.2	15,772	-0.12%
2024/03/28	77.6	138.01	19	137.11	133.00	58.6	15,617	0.38%
2024/03/27	24.2	149.63	38.7	149.92	149.50	-14.5	15,297	-0.09%
2024/03/26	59.6	145.89	21.5	145.79	146.00	38.1	15,052	0.25%
2024/03/25	35.7	147.60	14.5	144.88	144.00	21.2	14,951	0.14%
2024/03/22	28.7	145.69	10.3	145.75	145.50	18.3	14,884	0.12%
2024/03/21	93.9	153.86	67	153.06	150.00	26.9	14,746	0.18%
2024/03/20	72.3	150.34	59.5	150.77	155.50	12.8	14,312	0.09%
2024/03/19	43.6	137.16	71.5	137.51	141.50	-27.9	13,880	-0.20%
2024/03/18	43.7	129.95	21	130.00	130.50	22.7	13,395	0.17%
2024/03/15	42.3	130.69	18	130.58	130.00	24.3	13,279	0.18%
2024/03/14	41.3	134.92	15	132.90	132.00	26.3	13,051	0.20%
2024/03/13	5.6	134.57	13	133.69	134.00	-7.4	12,566	-0.06%
2024/03/12	1	127.00	27.4	125.61	128.00	-26.4	11,999	-0.22%
2024/03/11	1	120.50	2	120.75	120.00	-1	11,833	-0.01%
2024/03/08	14.2	121.86	2	121.25	120.00	12.2	11,906	0.10%
2024/03/07	42.6	126.80	10	126.95	124.50	32.6	11,870	0.27%
2024/03/06	3.2	126.50	9	128.00	128.50	-5.8	11,531	-0.05%
2024/03/05	22.2	123.49	40	124.73	125.50	-17.8	11,348	-0.16%
2024/03/04	55.7	122.46	15	123.10	122.00	40.7	11,238	0.36%
2024/03/01	11	127.68	45.2	128.86	131.00	-34.2	10,833	-0.32%
2024/02/29	22.1	119.38	17	121.56	119.50	5.1	10,466	0.05%
2024/02/27	32	122.33	34	122.62	122.00	-2	10,325	-0.02%
2024/02/26	5	121.70	10.1	121.77	121.50	-5.1	10,042	-0.05%
2024/02/23	14.5	116.85	5	114.50	114.00	9.5	10,125	0.09%
2024/02/22	22.5	122.07	12	122.33	119.00	10.5	10,401	0.10%
2024/02/21	41	117.72	50.2	118.14	118.50	-9.2	10,311	-0.09%
2024/02/20	2.2	113.05	30.1	115.20	117.00	-27.9	10,033	-0.28%
2024/02/19	7	107.14	3	107.17	106.50	4	9,819	0.04%
2024/02/16	3	103.67	8.5	105.03	104.50	-5.5	9,769	-0.06%
2024/02/15	7.1	103.72	2	105.75	103.50	5.1	9,784	0.05%
2024/02/05	4.2	103.52	0	0.00	103.50	4.2	9,728	0.04%
2024/02/02	2	103.50	0	0.00	104.00	2	9,743	0.02%
2024/02/01	4.2	102.53	1.1	102.59	103.50	3	9,791	0.03%
2024/01/31	7.3	103.26	0.3	103.50	103.00	7	9,856	0.07%
2024/01/30	4.3	104.00	1	106.50	104.00	3.3	9,786	0.03%
2024/01/29	0	0.00	1	107.00	107.50	-1	9,711	-0.01%
2024/01/26	37	106.32	17	109.97	105.00	20	9,693	0.21%
2024/01/25	0	0.00	11.9	109.60	113.00	-11.9	9,469	-0.13%
2024/01/24	5	107.30	10.1	110.07	107.00	-5.1	9,248	-0.06%
2024/01/23	0.1	105.81	0	0.00	104.00	0.1	9,088	0.00%
2024/01/22	0	0.00	13	107.31	109.00	-13	9,047	-0.14%
2024/01/19	4	105.00	0	0.00	105.00	4	8,987	0.04%
2024/01/17	4	105.13	0	0.00	105.00	4	8,979	0.04%
2024/01/16	0	0.00	1	106.50	106.50	-1	8,985	-0.01%
2024/01/15	0	0.00	7	105.71	106.50	-7	8,975	-0.08%
2024/01/12	6.1	102.85	0	0.00	102.50	6.1	8,993	0.07%
2024/01/11	0.1	103.50	1	103.50	105.00	-0.9	9,000	-0.01%
2024/01/10	0	0.00	6	104.75	104.50	-6	8,993	-0.07%
2024/01/09	1	105.50	18	103.58	103.50	-17	8,963	-0.19%
2024/01/08	1	103.50	0	0.00	103.50	1	8,952	0.01%
2024/01/05	2	103.75	0	0.00	103.50	2	8,965	0.02%
2024/01/04	2	104.25	0	0.00	105.00	2	8,991	0.02%
2024/01/03	14.1	105.04	5	104.50	104.00	9.1	9,035	0.10%
2024/01/02	6	110.00	3	110.50	108.00	3	8,990	0.03%
2023/12/29	2.5	109.40	3	108.02	111.00	-0.5	8,885	-0.01%
2023/12/28	1	105.00	1	106.50	106.00	0	8,803	0.00%
2023/12/27	2.2	107.13	3	106.17	105.50	-0.8	8,817	-0.01%
2023/12/26	4	106.38	4	107.50	107.00	0	8,821	0.00%
2023/12/25	6.4	110.67	5	107.50	106.00	1.4	8,792	0.02%
2023/12/22	5	107.30	12	108.13	109.00	-7	8,610	-0.08%
2023/12/21	8.5	102.76	1.5	102.67	102.50	7	8,443	0.08%
2023/12/20	3	106.33	2	105.75	106.00	1	8,182	0.01%
2023/12/19	10.5	105.52	17	105.38	106.00	-6.5	7,969	-0.08%
2023/12/18	4	107.50	0	0.00	107.00	4	7,753	0.05%
2023/12/15	40.7	108.77	24	108.96	108.50	16.7	7,719	0.22%
2023/12/14	30.7	112.34	14	114.14	112.50	16.7	7,523	0.22%
2023/12/13	2	108.50	6	108.17	106.00	-4	7,045	-0.06%
2023/12/12	1	102.50	3	104.33	104.50	-2	6,845	-0.03%
2023/12/08	2	104.00	0	0.00	103.00	2	7,036	0.03%
2023/12/07	0	102.50	2	104.25	103.50	-2	6,992	-0.03%
2023/12/06	2	102.50	3	102.50	102.00	-1	6,897	-0.01%
2023/12/05	0	0.00	10	100.50	100.50	-10	6,825	-0.15%
2023/12/04	7.1	104.48	4.1	104.65	103.50	3	6,741	0.04%
2023/12/01	7	103.86	6.3	105.39	105.00	0.7	6,483	0.01%
2023/11/30	8	102.30	5	102.00	101.50	3	6,301	0.05%
2023/11/29	5.1	101.88	4	103.13	103.00	1.1	6,129	0.02%
2023/11/28	6	97.51	11	99.44	99.20	-5	5,969	-0.08%
2023/11/27	1.3	97.65	4	97.83	97.60	-2.7	5,875	-0.05%
2023/11/24	6	102.08	10	102.35	102.00	-4	5,748	-0.07%
2023/11/22	10	108.35	17	107.03	109.00	-7	5,452	-0.13%
2023/11/21	13	103.69	15	104.60	109.00	-2	5,076	-0.04%
2023/11/20	6	94.80	8.1	97.17	99.50	-2.1	4,586	-0.05%
2023/11/17	7	88.51	10	88.01	90.50	-3	4,285	-0.07%
2023/11/16	1	81.00	2.3	81.44	82.30	-1.3	4,031	-0.03%
2023/11/15	4.1	80.67	8	80.80	80.70	-3.9	4,037	-0.10%
2023/11/14	1	81.10	2	81.85	80.80	-1	4,088	-0.02%
2023/11/13	10	80.30	0.1	80.23	80.60	9.9	4,079	0.24%
2023/11/10	1	79.60	1	79.30	79.50	0	4,111	0.00%
2023/11/09	5	79.46	1.1	80.26	79.90	3.9	4,125	0.09%
2023/11/08	0	0.00	10.2	79.78	80.80	-10.2	4,094	-0.25%
2023/11/07	0	0.00	6	77.40	77.70	-6	4,017	-0.15%
2023/11/06	2	75.80	7.1	76.39	76.60	-5.1	4,014	-0.13%
2023/11/03	0	0.00	1.2	75.06	75.70	-1.2	3,997	-0.03%
2023/10/31	7	72.97	1.2	72.91	72.30	5.8	4,058	0.14%
2023/10/30	5	73.50	1.1	75.40	74.40	3.9	4,071	0.10%
2023/10/27	0	0.00	0	73.60	73.60	0	4,095	0.00%
2023/10/26	1	73.60	1	73.10	73.00	0	4,181	0.00%
2023/10/25	4	74.78	2	74.55	74.20	2	4,188	0.05%
2023/10/24	2	74.35	4.3	74.63	75.10	-2.3	4,197	-0.05%
2023/10/23	1	72.51	1	73.40	73.00	0	4,188	0.00%
2023/10/20	4.1	73.80	0	0.00	73.80	4.1	4,202	0.10%
2023/10/19	0	0.00	5.1	76.71	77.50	-5.1	4,170	-0.12%
2023/10/18	3	74.73	0	0.00	74.50	3	4,159	0.07%
2023/10/17	1	76.50	1	77.50	76.40	0	4,178	0.00%
2023/10/16	3	76.93	1	78.20	76.60	2	4,223	0.05%
2023/10/13	0	79.32	2	79.00	79.00	-2	4,341	-0.05%
2023/10/12	1	80.90	7	80.40	80.40	-6	4,536	-0.13%
2023/10/11	5.1	76.38	5	76.78	77.60	0.1	4,504	0.00%
2023/10/06	1.1	78.11	9	78.44	77.80	-7.9	4,541	-0.17%
2023/10/05	0	78.95	5	78.60	78.60	-5	4,558	-0.11%
2023/10/04	6	79.90	0	0.00	79.50	6	4,587	0.13%
2023/10/03	1	81.20	1	80.50	80.30	0	4,565	0.00%
2023/10/02	4	78.98	0.1	79.30	79.60	3.9	4,556	0.09%
2023/09/28	0	0.00	1	77.79	77.60	-1	4,541	-0.02%
2023/09/27	6	75.68	71	75.21	76.10	-65	4,544	-1.43%
2023/09/26	1	76.30	0	0.00	76.10	1	4,556	0.02%
2023/09/25	8	78.03	6	77.57	77.60	2	4,574	0.04%
2023/09/22	0	76.24	0	0.00	77.90	0	4,706	0.00%
2023/09/21	1.1	76.25	14	76.79	76.70	-12.9	4,949	-0.26%
2023/09/20	21	80.58	5	80.02	79.80	16	4,966	0.32%
2023/09/19	9	81.42	17	81.71	80.80	-8	4,781	-0.17%
2023/09/18	10	77.20	11	79.00	77.20	-1	4,470	-0.02%
2023/09/15	3	75.00	19	75.49	75.50	-16	4,358	-0.37%
2023/09/14	31	75.43	2.3	75.21	75.00	28.8	4,396	0.65%
2023/09/13	27	75.56	5.1	75.53	77.90	21.9	4,267	0.51%
2023/09/12	0	0.00	1	72.20	72.30	-1	4,096	-0.02%
2023/09/08	10	71.90	0	0.00	71.90	10	4,170	0.24%
2023/09/07	10	71.80	4	71.40	71.80	6	4,217	0.14%
2023/09/06	10	71.40	1	70.83	71.40	9	4,208	0.21%
2023/09/05	10	70.60	0	0.00	71.00	10	4,236	0.24%
2023/09/01	23	71.20	8	70.89	70.80	15	4,381	0.34%
2023/08/31	3	68.77	13	69.49	70.40	-10	4,419	-0.23%
2023/08/30	9	68.70	1	69.10	68.70	8	4,465	0.18%
2023/08/29	0	0.00	8	68.80	69.20	-8	4,567	-0.18%
2023/08/28	9.1	68.33	0	0.00	68.20	9.1	4,676	0.19%
2023/08/25	0	0.00	1	69.80	70.30	-1	4,743	-0.02%
2023/08/24	1	70.20	11	70.59	70.50	-10	4,796	-0.21%
2023/08/23	11	69.64	1	69.50	69.70	10	4,860	0.21%
2023/08/22	1	71.00	4	71.10	71.10	-3	4,888	-0.06%
2023/08/21	2	70.70	3.1	70.94	70.80	-1.1	4,942	-0.02%
2023/08/18	3	70.40	0	0.00	70.20	3	5,043	0.06%
2023/08/17	3	68.43	8.1	68.93	69.80	-5.1	5,070	-0.10%
2023/08/16	3	68.27	31.1	67.49	68.40	-28.1	5,179	-0.54%
2023/08/15	0	0.00	3	66.60	66.40	-3	5,228	-0.06%
2023/08/11	0	0.00	3	65.77	65.90	-3	5,481	-0.06%
2023/08/08	0	0.00	0.2	66.70	65.90	-0.2	5,619	0.00%
2023/08/07	1	64.60	3	66.30	66.00	-2	5,665	-0.04%
2023/08/04	6	63.67	6	64.55	64.20	0	5,735	0.00%
2023/08/02	1	65.50	3	66.33	65.60	-2	5,875	-0.03%
2023/08/01	24	66.47	0	0.00	66.20	24	6,035	0.40%
2023/07/31	13	67.69	26	68.68	67.70	-13	6,239	-0.21%
2023/07/28	8	67.15	1.2	67.53	67.60	6.8	6,323	0.11%
2023/07/27	2	67.70	1	67.80	67.80	1	6,407	0.02%
2023/07/26	20	68.45	1	67.80	68.00	19	6,442	0.29%
2023/07/25	0	0.00	41	69.13	69.10	-41	6,492	-0.63%
2023/07/24	19	68.08	0.3	68.00	67.60	18.7	6,487	0.29%
2023/07/21	2	68.40	18	69.09	69.30	-16	6,504	-0.25%
2023/07/20	21	68.77	0	0.00	68.40	21	6,591	0.32%
2023/07/19	1	69.40	13	70.26	69.40	-12	6,608	-0.18%
2023/07/18	12.1	69.75	18	69.93	70.30	-5.9	6,643	-0.09%
2023/07/17	9.6	72.11	17	72.58	72.50	-7.4	6,601	-0.11%
2023/07/14	10	67.49	10.3	67.96	68.00	-0.3	6,624	0.00%
2023/07/13	27	68.22	2	68.30	67.20	25	6,684	0.37%
2023/07/12	0	0.00	16	66.36	66.10	-16	6,748	-0.24%
2023/07/11	9	65.21	0	0.00	65.10	9	6,764	0.13%
2023/07/10	2	65.20	3	65.40	65.10	-1	6,785	-0.01%
2023/07/07	8	66.24	0	0.00	66.10	8	6,849	0.12%
2023/07/06	2	67.90	38	68.74	68.00	-36	6,900	-0.52%
2023/07/05	16	67.97	3	68.07	67.70	13	6,894	0.19%
2023/07/03	1	67.50	5	67.62	68.60	-4	6,940	-0.06%
2023/06/30	31.3	66.82	39.1	67.23	66.90	-7.8	6,965	-0.11%
2023/06/29	53.1	65.74	2.1	65.48	66.30	51	6,907	0.74%
2023/06/28	4.1	72.76	3	72.40	72.50	1.1	6,727	0.02%
2023/06/27	0	0.00	2	71.50	71.10	-2	6,723	-0.03%
2023/06/26	1	71.20	0	0.00	71.00	1	6,769	0.01%
2023/06/21	1	72.30	4	72.90	72.80	-3	6,872	-0.04%
2023/06/20	3.1	71.22	19	71.95	72.10	-15.9	6,909	-0.23%
2023/06/19	7	70.60	0	0.00	70.30	7	6,905	0.10%
2023/06/16	5	72.22	1	72.30	71.50	4	6,935	0.06%
2023/06/15	22	74.13	11.1	73.53	73.20	10.9	6,930	0.16%
2023/06/14	21	72.80	21	72.69	72.80	0	6,841	0.00%
2023/06/13	1	72.20	2	71.80	71.90	-1	6,851	-0.01%
2023/06/12	1	70.90	2	70.50	70.40	-1	6,825	-0.01%
2023/06/09	1	70.90	2	71.20	71.20	-1	6,808	-0.01%
2023/06/08	2	70.80	135	70.71	70.80	-133	6,819	-1.95%	大賣/鉅額交易
2023/06/07	11.2	70.52	190	69.97	70.50	-178.8	6,845	-2.61%	大賣/鉅額交易
2023/06/06	0.1	71.60	12	71.93	72.00	-11.9	6,872	-0.17%
2023/06/05	9	70.99	0	0.00	71.00	9	6,907	0.13%
2023/06/02	0	0.00	0.1	73.04	72.40	-0.1	6,955	0.00%
2023/06/01	2	69.75	14.3	70.21	70.80	-12.3	6,924	-0.18%
2023/05/31	4	68.50	8	68.53	69.20	-4	6,913	-0.06%
2023/05/30	8	67.91	0	0.00	67.40	8	6,874	0.12%
2023/05/29	2	69.30	1.1	68.36	69.40	0.9	6,903	0.01%
2023/05/26	0	0.00	13	67.12	67.40	-13	6,829	-0.19%
2023/05/25	12	68.59	0	0.00	67.40	12	6,777	0.18%
2023/05/24	1	68.80	20	68.98	68.50	-19	6,676	-0.28%
2023/05/23	2	65.70	7	67.47	67.50	-5	6,520	-0.08%
2023/05/22	54	67.21	53.1	67.18	66.60	0.9	6,418	0.01%
2023/05/19	7	64.50	6	64.70	64.70	1	6,252	0.02%
2023/05/18	1	64.50	5.3	64.76	64.50	-4.3	6,154	-0.07%
2023/05/17	3	62.47	10	62.77	62.80	-7	5,962	-0.12%
2023/05/16	10	61.86	42	61.81	61.80	-32	5,820	-0.55%
2023/05/15	30	60.44	0	0.00	60.80	30	5,731	0.52%
2023/05/12	2	61.10	64	61.57	61.60	-62	5,693	-1.09%
2023/05/11	5	61.20	4	61.08	60.60	1	5,642	0.02%
2023/05/10	320	61.09	6	61.13	61.20	314	5,586	5.62%	大買/鉅額交易
2023/05/09	20.1	60.76	15	61.97	60.60	5.1	5,493	0.09%
2023/05/08	22.1	61.60	13	61.48	61.60	9.1	5,269	0.17%
2023/05/05	20	62.83	12	61.51	62.90	8	5,077	0.16%
2023/05/04	66	61.52	1	61.60	61.20	65	4,812	1.35%
2023/05/03	13	60.16	2	60.20	59.80	11	4,645	0.24%
2023/05/02	0	0.00	5	59.70	59.50	-5	4,548	-0.11%
2023/04/28	0	0.00	16	58.38	58.80	-16	4,488	-0.36%
2023/04/27	0	0.00	0	57.40	57.20	0	4,416	0.00%
2023/04/26	0	56.35	0	0.00	56.60	0	4,369	0.00%
2023/04/25	14	57.06	1	57.00	57.10	13	4,315	0.30%
2023/04/24	1	59.20	0	0.00	59.40	1	4,199	0.02%
2023/04/21	3	58.50	2	57.75	57.90	1	4,125	0.02%
2023/04/20	3	59.33	15	59.39	59.20	-12	4,020	-0.30%
2023/04/19	17	60.63	72.1	60.84	61.50	-55.1	3,911	-1.41%
2023/04/18	26	58.82	1	58.90	58.90	25	3,651	0.68%
2023/04/17	14	58.73	9	58.10	58.50	5	3,550	0.14%
2023/04/14	2	57.00	1	57.20	57.10	1	3,370	0.03%
2023/04/13	6	57.03	7.2	57.38	57.00	-1.2	3,296	-0.04%
2023/04/12	7	57.54	3	57.63	57.60	4	3,216	0.12%
2023/04/11	2	56.60	20.5	56.21	57.00	-18.5	3,100	-0.60%
2023/04/10	1.5	55.87	35	56.04	55.70	-33.5	2,978	-1.12%
2023/04/07	1	56.00	0	0.00	55.60	1	2,921	0.03%
2023/04/06	16	53.93	0	53.80	54.70	16	2,830	0.56%
2023/03/31	18.2	53.62	1	53.60	53.50	17.2	2,787	0.62%
2023/03/30	0	0.00	3	54.34	54.70	-3	2,699	-0.11%
2023/03/29	2	53.10	3.1	53.24	53.20	-1.1	2,593	-0.04%
2023/03/28	13	55.56	4	55.60	55.60	9	2,499	0.36%
2023/03/27	9	56.03	0	0.00	56.00	9	2,421	0.37%
2023/03/24	2	56.75	2	56.90	56.80	0	2,335	0.00%
2023/03/23	3	55.73	1	56.70	56.40	2	2,203	0.09%
2023/03/21	2	55.20	14	55.12	55.30	-12	2,067	-0.58%
2023/03/20	18	55.63	0	0.00	55.30	18	2,003	0.90%
2023/03/17	7	56.34	0	0.00	56.10	7	1,931	0.36%
2023/03/16	4	56.37	2	56.55	56.60	2	1,906	0.10%
2023/03/15	10	56.80	21	56.71	56.50	-11	1,866	-0.59%
2023/03/14	0	56.73	6	56.77	57.00	-6	1,822	-0.33%
2023/03/13	4	56.50	12.1	56.61	56.80	-8.1	1,792	-0.45%
2023/03/10	0	56.75	1	56.50	57.40	-1	1,744	-0.06%
2023/03/09	23	57.44	9.1	57.49	57.20	14	1,676	0.83%
2023/03/08	10	57.70	1	57.99	58.00	9	1,543	0.58%
2023/03/07	2	55.50	10.2	56.24	56.60	-8.2	1,438	-0.57%
2023/03/06	2	54.75	13	54.90	55.10	-11	1,314	-0.84%
2023/03/03	14	54.15	2.1	54.07	54.40	11.9	1,235	0.96%
2023/03/02	4	52.35	25.2	52.34	52.30	-21.2	1,131	-1.88%
2023/03/01	20.1	51.25	8.4	51.35	51.70	11.6	1,095	1.06%
2023/02/24	0	0.00	2	48.85	49.20	-2	988	-0.20%
2023/02/23	0	0.00	7	48.35	48.55	-7	970	-0.72%
2023/02/22	1	47.40	0	0.00	47.70	1	967	0.10%
2023/02/21	0	0.00	1	47.75	47.70	-1	979	-0.10%
2023/02/20	1	47.10	0	0.00	47.95	1	991	0.10%
2023/02/16	1	47.25	0	0.00	47.20	1	983	0.10%
2023/02/15	0	0.00	3	47.32	47.50	-3	992	-0.30%
2023/02/10	5	47.10	1	47.40	46.90	4	997	0.40%
2023/02/09	1	47.85	3	47.90	47.85	-2	994	-0.20%
2023/02/08	1.1	47.27	5	47.55	47.65	-3.9	991	-0.39%
2023/02/06	0	0.00	3	46.65	46.80	-3	982	-0.31%
2023/02/03	0	0.00	1	46.40	46.60	-1	987	-0.10%
2023/01/30	1	45.50	5	45.50	45.45	-4	986	-0.41%
2023/01/17	0	45.00	57	44.99	45.15	-57	987	-5.77%
2023/01/12	0	0.00	5	44.59	44.35	-5	1,046	-0.48%
2023/01/11	10	44.60	0	0.00	44.45	10	1,040	0.96%
2023/01/09	0	0.00	0	44.65	44.55	0	1,054	0.00%
2023/01/06	0	0.00	0	44.50	44.45	0	1,055	0.00%
2023/01/04	0	44.20	0	0.00	44.35	0	1,071	0.00%
2022/12/30	0	44.15	1	44.50	44.15	-1	1,088	-0.09%
2022/12/29	1	42.75	1	43.15	43.60	0	1,080	0.00%
2022/12/21	1	43.20	0	0.00	43.30	1	1,123	0.09%
2022/12/20	6	43.43	0	0.00	43.30	6	1,133	0.53%
2022/12/19	0	0.00	2	44.70	44.70	-2	1,154	-0.17%
2022/12/15	0	0.00	1	44.35	44.40	-1	1,156	-0.09%
2022/12/14	2	43.90	0	0.00	43.90	2	1,151	0.17%
2022/12/13	0	0.00	2	43.30	43.50	-2	1,135	-0.18%
2022/12/12	1	42.75	0	0.00	42.85	1	1,127	0.09%
2022/12/08	0	0.00	1	42.15	42.65	-1	1,136	-0.09%
2022/12/07	1	42.30	1	42.15	42.15	0	1,156	0.00%
2022/12/06	1	42.65	0	0.00	42.45	1	1,172	0.09%
2022/12/02	0	0.00	1	43.40	43.35	-1	1,182	-0.08%
2022/12/01	0	0.00	1	42.85	42.90	-1	1,180	-0.08%
2022/11/23	1	41.30	0	0.00	41.10	1	1,228	0.08%
2022/11/21	1	40.80	0	0.00	41.05	1	1,284	0.08%
2022/11/18	0	0.00	1	41.15	41.15	-1	1,326	-0.08%
2022/11/16	1	40.75	2	41.05	41.05	-1	1,388	-0.07%
2022/11/15	0	0.00	1	41.25	41.45	-1	1,506	-0.07%
2022/11/14	0	0.00	2	41.20	41.20	-2	1,723	-0.12%
2022/11/11	3	40.48	2	40.50	40.50	1	1,777	0.06%
2022/11/10	2	40.05	0	0.00	40.15	2	1,792	0.11%
2022/11/09	5	39.80	4	39.95	40.10	1	1,818	0.05%
2022/11/08	10	39.95	3	39.88	39.50	7	1,846	0.38%
2022/11/04	0.1	39.10	0	0.00	39.15	0.1	1,892	0.01%
2022/11/03	3	39.32	0	0.00	39.20	3	1,907	0.16%
2022/11/02	0	0.00	2	39.07	39.85	-2	1,922	-0.11%
2022/11/01	3	38.80	0	0.00	38.70	3	1,990	0.15%
2022/10/31	0	0.00	4	39.29	38.95	-4	2,046	-0.20%
2022/10/28	2	38.28	0	0.00	38.35	2	2,054	0.10%
2022/10/27	1	38.70	0	0.00	38.75	1	2,067	0.05%
2022/10/26	1	38.70	0	0.00	38.65	1	2,072	0.05%
2022/10/25	3	39.07	0	0.00	38.95	3	2,069	0.14%
2022/10/24	2	39.98	0	0.00	39.90	2	2,084	0.10%
2022/10/14	0	0.00	1	41.50	41.25	-1	2,103	-0.05%
2022/10/13	7	40.13	0	0.00	40.20	7	2,110	0.33%
2022/10/12	1	41.10	0	0.00	41.15	1	2,105	0.05%
2022/10/11	6	41.19	1	41.70	41.25	5	2,099	0.24%
2022/10/07	1	42.95	0	0.00	43.00	1	2,090	0.05%
2022/10/04	1	41.90	1	41.80	42.10	0	2,087	0.00%
2022/10/03	1	41.40	0	0.00	41.45	1	2,082	0.05%
2022/09/29	1.3	42.11	0	0.00	42.30	1.3	2,108	0.06%
2022/09/28	4.1	41.12	0	0.00	41.00	4.1	2,094	0.20%
2022/09/27	0	0.00	5	42.15	42.80	-5	2,088	-0.24%
2022/09/26	5	42.35	2	41.85	41.65	3	2,090	0.14%
2022/09/23	11	43.62	5	43.40	43.40	6	2,070	0.29%
2022/09/22	1	44.35	0	0.00	44.35	1	2,071	0.05%
2022/09/21	5	44.70	0	0.00	44.55	5	2,067	0.24%
2022/09/20	1	44.90	0	0.00	45.10	1	2,066	0.05%
2022/09/19	6	45.08	0	0.00	45.15	6	2,065	0.29%
2022/09/16	7	45.66	9	45.70	45.15	-2	2,068	-0.10%
2022/09/15	6	46.53	0	0.00	46.45	6	2,052	0.29%
2022/09/14	12	46.88	0	0.00	47.00	12	2,050	0.59%
2022/09/13	0	0.00	5	46.95	47.00	-5	2,037	-0.25%
2022/09/12	0	0.00	16	46.31	46.10	-16	2,012	-0.79%
2022/09/08	2	45.85	4	46.38	46.60	-2	2,012	-0.10%
2022/09/07	1	44.75	3	44.55	45.00	-2	1,998	-0.10%
2022/09/06	2	44.98	0	0.00	44.90	2	2,008	0.10%
2022/09/05	4	45.91	0	0.00	45.55	4	2,027	0.20%
2022/09/02	0	0.00	5	46.97	46.75	-5	2,028	-0.25%
2022/09/01	4	46.83	5	46.60	46.60	-1	2,045	-0.05%
2022/08/31	3	47.13	0	0.00	47.60	3	2,021	0.15%
2022/08/30	2	47.00	0	0.00	46.80	2	2,028	0.10%
2022/08/29	11	46.21	0	0.00	46.10	11	1,999	0.55%
2022/08/26	7	47.56	1	47.60	47.45	6	1,969	0.30%
2022/08/24	3	46.15	0	0.00	46.10	3	1,897	0.16%
2022/08/23	8	46.31	1	47.10	46.00	7	1,885	0.37%
2022/08/22	17	47.53	0	0.00	46.70	17	1,820	0.93%
2022/08/19	25	47.58	2.3	47.95	48.70	22.7	1,685	1.35%
2022/08/18	0	45.93	0	0.00	46.10	0	1,456	0.00%
2022/08/16	0.1	45.87	0	0.00	45.50	0.1	1,366	0.01%
2022/08/15	0.1	46.50	1.1	46.40	46.45	-1	1,341	-0.07%
2022/08/12	0.3	47.20	2	47.00	47.20	-1.7	1,315	-0.13%
2022/08/11	0.1	45.99	0	0.00	47.30	0.1	1,299	0.01%
2022/08/10	2.1	46.28	0	0.00	45.65	2.1	1,267	0.17%
2022/08/09	0.1	45.59	0	0.00	45.95	0.1	1,277	0.01%
2022/08/08	0.2	44.82	0	0.00	45.40	0.2	1,267	0.01%
2022/08/05	0	0.00	0	46.42	47.10	0	1,210	0.00%
2022/08/04	5	45.05	0	0.00	45.45	5	1,190	0.42%
2022/07/29	0	0.00	1.5	46.87	47.10	-1.5	1,161	-0.13%
2022/07/28	1	45.50	0	0.00	46.20	1	1,151	0.09%
2022/07/22	0	0.00	0.1	45.70	46.25	-0.1	1,128	-0.01%
2022/07/21	0	0.00	3.4	44.11	44.50	-3.4	1,107	-0.31%
2022/07/20	0	0.00	4.3	43.84	43.80	-4.3	1,108	-0.39%
2022/07/18	0.1	42.80	1	42.40	42.60	-0.9	1,107	-0.08%
2022/07/15	1	42.60	0	0.00	42.20	1	1,128	0.09%
2022/07/08	0	0.00	6.1	42.08	42.10	-6.1	1,143	-0.53%
2022/07/07	0	0.00	1	40.66	40.60	-1	1,134	-0.09%
2022/07/04	0	0.00	4	39.60	39.40	-4	1,183	-0.34%
2022/07/01	5.1	40.15	2	39.78	39.75	3.1	1,201	0.25%
2022/06/30	0.3	40.50	0	0.00	40.35	0.3	1,196	0.02%
2022/06/29	1	41.90	1	41.85	41.80	0	1,197	0.00%
2022/06/28	2	42.45	1	42.35	42.20	1	1,199	0.08%
2022/06/27	0	0.00	1	43.00	43.10	-1	1,217	-0.08%
2022/06/20	1.1	41.04	0	0.00	41.20	1.1	1,536	0.07%
2022/06/17	0.2	42.00	0	0.00	41.85	0.2	1,569	0.01%
2022/06/16	0.1	43.00	0	0.00	42.50	0.1	1,591	0.01%
2022/06/15	2	42.85	0	0.00	42.70	2	1,625	0.12%
2022/06/14	1.5	42.72	0	0.00	42.60	1.5	1,634	0.09%
2022/06/13	1	43.70	0	0.00	43.70	1	1,628	0.06%
2022/06/10	2	44.93	0	0.00	44.75	2	1,646	0.12%
2022/06/08	1	46.10	1	46.10	45.85	0	1,654	0.00%
2022/06/07	0.1	45.40	0	0.00	45.35	0.1	1,657	0.01%
2022/05/31	1	45.75	0	0.00	45.50	1	1,767	0.06%
2022/05/30	0.1	45.85	0	0.00	45.60	0.1	1,804	0.01%
2022/05/25	0	0.00	3	44.03	44.05	-3	1,982	-0.15%
2022/05/24	0	44.60	0	0.00	43.90	0	2,017	0.00%
2022/05/23	1.2	44.70	0	0.00	44.60	1.2	2,041	0.06%
2022/05/20	1	44.85	0	0.00	44.50	1	2,071	0.05%
2022/05/19	6	44.33	1	44.50	44.20	5	2,089	0.24%
2022/05/17	3	44.47	1	44.60	45.20	2	2,124	0.09%
2022/05/16	1	43.70	0	0.00	43.25	1	2,102	0.05%
2022/05/13	5	43.35	5	43.10	43.25	0	2,102	0.00%
2022/05/12	0.2	44.20	0	0.00	43.85	0.2	2,100	0.01%
2022/05/10	0	0.00	2	45.55	46.00	-2	2,054	-0.10%
2022/05/09	0.1	46.15	0	0.00	46.00	0.1	2,060	0.00%
2022/05/05	2	47.45	0	0.00	47.35	2	2,062	0.10%
2022/05/04	5	46.83	1	46.80	46.65	4	2,060	0.19%
2022/05/03	1	46.95	0	0.00	47.00	1	2,056	0.05%
2022/04/29	1	46.05	0	0.00	46.05	1	2,036	0.05%
2022/04/27	0	0.00	1	45.70	45.85	-1	2,049	-0.05%
2022/04/22	5	47.15	0	0.00	46.90	5	2,057	0.24%
2022/04/21	0.3	47.52	2	47.70	47.25	-1.7	2,063	-0.08%
2022/04/20	0.2	46.30	0	0.00	46.15	0.2	2,042	0.01%
2022/04/15	0	0.00	1	46.30	46.20	-1	2,056	-0.05%
2022/04/14	4	46.64	0	0.00	46.85	4	2,066	0.19%
2022/04/12	3	46.35	0	0.00	46.50	3	2,065	0.15%
2022/04/11	3.2	46.92	1	46.90	46.70	2.2	2,065	0.11%
2022/04/08	1.1	48.13	0	0.00	48.10	1.1	2,062	0.05%
2022/04/07	3	49.08	2	49.05	48.80	1	2,050	0.05%
2022/04/01	1	49.20	0	49.40	49.30	1	2,013	0.05%
2022/03/31	1	49.80	0	0.00	49.75	1	2,002	0.05%
2022/03/30	2	49.90	0	0.00	49.95	2	1,989	0.10%
2022/03/29	0.2	50.70	0	0.00	50.40	0.2	1,962	0.01%
2022/03/28	1	50.00	0	0.00	50.30	1	1,946	0.05%
2022/03/25	8.7	51.30	0	0.00	51.00	8.7	1,918	0.45%
2022/03/24	2	56.70	2	57.04	56.60	0	1,753	0.00%
2022/03/23	0.1	56.31	0	0.00	56.40	0.1	1,682	0.01%
2022/03/22	2.1	55.91	0	0.00	56.30	2.1	1,657	0.13%
2022/03/21	1.2	55.94	0	0.00	56.30	1.2	1,615	0.08%
2022/03/18	1	56.03	0	0.00	56.00	1	1,592	0.07%
2022/03/17	0.1	56.75	5	56.58	56.30	-4.9	1,560	-0.31%
2022/03/16	1.1	56.12	0	0.00	56.00	1.1	1,535	0.07%
2022/03/15	0.1	56.33	0	0.00	56.10	0.1	1,512	0.00%
2022/03/14	2.1	56.72	0	0.00	56.70	2.1	1,484	0.14%
2022/03/11	0.1	57.54	0	0.00	57.30	0.1	1,470	0.01%
2022/03/10	2	57.45	0	0.00	58.00	2	1,462	0.14%
2022/03/09	0	0.00	1	57.20	57.30	-1	1,442	-0.07%
2022/03/08	0	0.00	18	56.40	57.00	-18	1,426	-1.26%
2022/03/07	19	57.56	1	56.50	57.20	18	1,410	1.28%
2022/03/04	0.1	58.06	3	58.00	58.40	-2.9	1,381	-0.21%
2022/03/02	2	55.85	0	0.00	56.00	2	1,317	0.15%
2022/03/01	11.1	55.52	2	55.70	55.90	9.1	1,295	0.70%
2022/02/24	0	0.00	21	59.05	58.10	-21	1,158	-1.81%
2022/02/23	20	58.70	0	0.00	59.80	20	1,122	1.78%
2022/02/18	1	58.00	0	0.00	58.60	1	1,050	0.10%
2022/02/16	0.1	57.50	0	0.00	57.40	0.1	1,021	0.01%
2022/02/14	0	0.00	5	57.18	57.30	-5	1,018	-0.49%
2022/02/09	0	0.00	3	56.17	56.40	-3	1,001	-0.30%
2022/02/07	1	54.60	0	0.00	55.20	1	976	0.10%
2022/01/26	1	53.90	0	0.00	53.90	1	981	0.10%
2022/01/21	1	54.60	0	0.00	54.60	1	963	0.10%
2022/01/17	0.1	54.40	0	0.00	54.20	0.1	921	0.01%
2022/01/14	1	54.20	0	0.00	54.10	1	913	0.11%
2022/01/12	1	55.20	0	0.00	54.80	1	914	0.11%
2022/01/07	0	0.00	2	55.85	54.90	-2	892	-0.22%
2022/01/06	1	55.60	4	55.78	55.50	-3	878	-0.34%
2022/01/04	0	55.90	0	0.00	55.90	0	866	0.00%
2022/01/03	0	0.00	5	56.44	56.30	-5	848	-0.59%
2021/12/30	0.3	55.60	0	0.00	55.70	0.3	820	0.04%
2021/12/28	0.2	54.80	0	0.00	54.80	0.2	808	0.02%
2021/12/27	0	0.00	0.1	54.65	54.60	-0.1	809	-0.01%
2021/12/24	0	0.00	0.1	54.38	54.10	-0.1	806	-0.01%
2021/12/23	0	0.00	0	54.20	54.00	0	818	0.00%
2021/12/22	0	0.00	0	55.07	53.80	0	837	-0.01%
2021/12/21	0	0.00	0	53.77	53.50	0	846	-0.01%
2021/12/17	1	53.60	0	0.00	53.60	1	839	0.12%
2021/12/16	1	54.10	0	54.80	54.10	1	815	0.12%
2021/12/15	2	54.30	0.2	54.44	54.40	1.8	804	0.23%
2021/12/14	1	54.10	0.2	54.40	54.10	0.8	805	0.11%
2021/12/13	0	0.00	0.2	54.62	54.40	-0.2	793	-0.02%
2021/12/10	0	0.00	0.1	54.26	54.30	-0.1	783	-0.01%
2021/12/08	0	0.00	0.2	54.20	53.90	-0.2	782	-0.03%
2021/12/07	0	0.00	0.1	53.57	53.30	-0.1	779	-0.01%
2021/12/06	0	0.00	2	53.60	53.40	-2	768	-0.26%
2021/12/02	2	54.10	0	0.00	53.90	2	770	0.26%
2021/12/01	0	0.00	2	54.20	54.50	-2	769	-0.26%
2021/11/30	1	53.30	0	0.00	53.90	1	757	0.13%
2021/11/29	0	0.00	1.2	52.31	53.30	-1.2	752	-0.16%
2021/11/24	0	0.00	0.2	53.80	53.40	-0.2	761	-0.03%
2021/11/22	0	0.00	0.1	54.78	54.80	-0.1	751	-0.01%
2021/11/19	0	0.00	0.4	54.72	54.70	-0.4	762	-0.05%
2021/11/18	1	54.50	0	54.40	54.50	1	764	0.13%
2021/11/17	0	0.00	0.1	54.33	54.20	-0.1	756	-0.01%
2021/11/15	0.3	54.60	0	0.00	54.70	0.3	765	0.04%
2021/11/09	0	0.00	0.1	54.80	55.00	-0.1	791	-0.01%
2021/11/04	0	0.00	0.2	53.90	53.80	-0.2	805	-0.02%
2021/11/03	2.4	53.97	0	0.00	54.40	2.4	803	0.29%
2021/11/02	0	0.00	0	53.10	53.40	0	800	0.00%
2021/10/28	0	0.00	2	52.50	53.00	-2	810	-0.25%
2021/10/27	0.2	51.92	0	0.00	52.10	0.2	811	0.02%
2021/10/22	2	51.70	0	0.00	51.60	2	991	0.20%
2021/10/21	0.2	51.50	0	0.00	51.90	0.2	1,028	0.02%
2021/10/14	1.1	50.04	0	0.00	49.95	1.1	1,166	0.09%
2021/10/12	1	50.30	0	0.00	50.50	1	1,209	0.08%
2021/10/08	1	50.60	0	0.00	50.60	1	1,253	0.08%
2021/10/06	1	50.60	0	0.00	50.20	1	1,298	0.08%
2021/10/05	1	50.30	1	50.80	50.80	0	1,307	0.00%
2021/10/01	0	0.00	56	50.14	50.40	-56	1,328	-4.21%
2021/09/30	1	50.70	0	0.00	51.70	1	1,335	0.07%
2021/09/29	1.3	51.68	0	0.00	51.10	1.3	1,346	0.10%
2021/09/28	3	52.37	0	0.00	52.40	3	1,348	0.22%
2021/09/27	1	53.30	0	0.00	53.30	1	1,355	0.07%
2021/09/24	2	53.45	0	0.00	53.20	2	1,366	0.15%
2021/09/23	0.1	52.70	3	52.80	52.90	-2.9	1,383	-0.21%
2021/09/22	3	52.30	0	0.00	52.60	3	1,417	0.21%
2021/09/08	0	0.00	1	51.80	51.70	-1	2,102	-0.05%
2021/09/07	0	0.00	5	52.70	52.50	-5	2,115	-0.24%
2021/09/06	0.2	53.03	5	53.34	52.60	-4.9	2,176	-0.22%
2021/09/02	1	53.20	0	0.00	53.30	1	2,192	0.05%
2021/09/01	0.1	53.70	0	0.00	53.80	0.1	2,204	0.00%
2021/08/30	0	0.00	5	52.20	52.30	-5	2,217	-0.23%
2021/08/26	2	51.90	0	0.00	52.50	2	2,251	0.09%
2021/08/24	1	51.20	18	51.10	51.10	-17	2,246	-0.76%
2021/08/20	0	0.00	2	50.90	51.00	-2	2,275	-0.09%
2021/08/19	7	51.47	0	0.00	51.30	7	2,291	0.31%
2021/08/18	3.2	52.01	3	52.20	52.80	0.2	2,270	0.01%
2021/08/17	1	52.90	0	0.00	52.80	1	2,261	0.04%
2021/08/16	41	53.77	26	52.95	53.00	15	2,258	0.66%
2021/08/11	1	54.40	0	0.00	53.20	1	2,282	0.04%
2021/08/10	3	54.60	0	0.00	53.90	3	2,294	0.13%
2021/08/06	1	54.90	0	0.00	54.70	1	2,350	0.04%
2021/08/05	0	0.00	5	55.56	55.60	-5	2,361	-0.21%
2021/08/04	4	55.60	0	0.00	55.60	4	2,409	0.17%
2021/08/03	0	0.00	1	55.80	55.80	-1	2,432	-0.04%
2021/08/02	1	56.00	0	0.00	56.30	1	2,428	0.04%
2021/07/30	2	56.65	2	56.50	56.10	0	2,422	0.00%
2021/07/29	4	57.25	0	0.00	57.10	4	2,421	0.17%
2021/07/28	1	58.40	29	57.39	58.50	-28	2,367	-1.18%
2021/07/27	1	58.00	1	56.50	56.40	0	2,340	0.00%
2021/07/26	2	57.30	20	57.60	57.20	-18	2,331	-0.77%
2021/07/23	0	0.00	3	57.07	57.20	-3	2,325	-0.13%
2021/07/22	2	56.60	3	56.83	56.80	-1	2,316	-0.04%
2021/07/21	3	56.87	2	56.75	57.00	1	2,304	0.04%
2021/07/20	11	56.00	2	55.70	56.00	9	2,266	0.40%
2021/07/19	6	55.40	0	0.00	55.80	6	2,254	0.27%
2021/07/16	8	55.50	0	0.00	55.90	8	2,274	0.35%
2021/07/15	0	0.00	10	55.28	55.50	-10	2,260	-0.44%
2021/07/14	1	53.60	1	54.50	54.50	0	2,237	0.00%
2021/07/13	0	0.00	1	55.20	54.40	-1	2,237	-0.04%
2021/07/09	2	53.80	1	54.10	54.00	1	2,270	0.04%
2021/07/08	20	53.80	0	0.00	54.30	20	2,304	0.87%
2021/07/07	1	53.60	2	53.55	53.70	-1	2,339	-0.04%
2021/07/06	4	53.50	0	0.00	53.20	4	2,368	0.17%
2021/07/05	3	54.23	0	0.00	54.00	3	2,387	0.13%
2021/07/02	2	54.00	0	0.00	53.80	2	2,455	0.08%
2021/06/30	7	55.04	0	0.00	55.00	7	2,509	0.28%
2021/06/29	4	55.28	0	0.00	55.50	4	2,526	0.16%
2021/06/28	0	0.00	48	54.91	55.20	-48	2,773	-1.73%
2021/06/25	0	0.00	7	54.69	54.60	-7	2,870	-0.24%
2021/06/24	2	53.95	0	0.00	54.20	2	2,904	0.07%
2021/06/22	4	52.00	5	53.44	52.70	-1	2,906	-0.03%
2021/06/21	2	53.55	0	0.00	51.80	2	2,846	0.07%
2021/06/18	6	54.40	5	55.00	54.20	1	2,840	0.04%
2021/06/17	0	0.00	1.1	53.22	54.70	-1.1	2,758	-0.04%
2021/06/16	0	0.00	8	51.65	51.80	-8	2,746	-0.29%
2021/06/15	1	52.00	5	52.14	52.10	-4	2,770	-0.14%
2021/06/09	5	49.20	0	0.00	49.20	5	2,775	0.18%
2021/06/08	12	49.60	0	0.00	49.45	12	2,803	0.43%
2021/06/07	3	49.88	2	50.10	49.95	1	2,842	0.04%
2021/06/03	16	51.15	0	0.00	51.00	16	2,969	0.54%
2021/06/02	5	51.60	0	0.00	51.80	5	3,069	0.16%
2021/05/31	1	51.80	2	52.40	51.70	-1	3,324	-0.03%
2021/05/28	7	52.79	0	0.00	52.00	7	3,366	0.21%
2021/05/25	0	0.00	5	50.60	50.80	-5	3,720	-0.13%
2021/05/24	1	49.35	0	0.00	49.90	1	3,722	0.03%
2021/05/18	1	49.75	5	50.00	49.85	-4	3,770	-0.11%
2021/05/17	0	0.00	15	47.20	48.10	-15	3,754	-0.40%
2021/05/14	5.1	49.85	5	49.45	49.50	0.1	3,722	0.00%
2021/05/13	6	49.63	5	50.40	50.00	1	3,688	0.03%
2021/05/12	0.1	49.90	5	50.20	50.30	-4.9	3,665	-0.13%
2021/05/11	0.1	53.50	1	54.00	53.10	-1	3,616	-0.03%
2021/05/05	0.1	55.40	0	0.00	55.00	0.1	3,611	0.00%
2021/05/04	12	55.91	0	0.00	54.50	12	3,602	0.33%
2021/05/03	0.1	56.80	2	56.85	56.20	-2	3,549	-0.05%
2021/04/29	10.3	57.11	0	0.00	57.50	10.3	3,523	0.29%
2021/04/28	0.1	57.80	0	0.00	57.50	0.1	3,511	0.00%
2021/04/27	1	57.50	15	58.00	57.80	-14	3,521	-0.40%
2021/04/23	0.1	56.70	12	56.70	56.50	-12	3,505	-0.34%
2021/04/22	16	57.14	0	0.00	56.30	16	3,499	0.46%
2021/04/21	1.1	57.51	0	0.00	57.70	1.1	3,470	0.03%
2021/04/20	3	57.67	0	0.00	58.30	3	3,471	0.09%
2021/04/15	0	0.00	6	58.20	58.10	-6	3,447	-0.17%
2021/04/14	40	56.90	1	57.50	57.00	39	3,434	1.14%
2021/04/13	1	59.10	0	0.00	58.50	1	3,394	0.03%
2021/04/12	1	58.40	0	0.00	58.60	1	3,359	0.03%
2021/04/09	1	58.50	0	0.00	58.50	1	3,322	0.03%
2021/04/08	7	58.76	0	0.00	58.60	7	3,282	0.21%
2021/04/06	2.1	57.70	4	57.53	57.00	-1.9	3,172	-0.06%
2021/04/01	3	58.90	3	59.53	58.90	0	3,119	0.00%
2021/03/31	59.1	59.82	0	0.00	58.60	59.1	3,085	1.92%
2021/03/30	1.1	65.04	3	65.41	66.80	-1.9	2,822	-0.07%
2021/03/29	1	62.90	18	63.24	64.10	-17	2,728	-0.62%
2021/03/26	12	63.58	0	0.00	63.60	12	2,681	0.45%
2021/03/23	0	0.00	80	65.06	65.70	-80	2,446	-3.27%
2021/03/22	1	63.70	3	64.10	64.30	-2	2,356	-0.08%
2021/03/18	1	62.20	2	62.70	62.80	-1	2,254	-0.04%
2021/03/17	10	61.70	0	0.00	62.10	10	2,220	0.45%
2021/03/16	1	61.60	13	61.53	61.70	-12	2,202	-0.54%
2021/03/15	8	60.46	23	60.87	60.90	-15	2,193	-0.68%
2021/03/12	26	61.15	1	60.60	61.00	25	2,216	1.13%
2021/03/11	3	62.03	6	61.30	61.50	-3	2,203	-0.14%
2021/03/10	5	61.24	15	61.63	61.90	-10	2,187	-0.46%
2021/03/09	13	61.26	3	61.27	61.80	10	2,141	0.47%
2021/03/08	2	59.85	3	60.30	60.60	-1	2,060	-0.05%
2021/03/05	34	58.49	259	58.77	58.90	-225	1,955	-11.50%	大賣/鉅額交易
2021/03/04	2	56.30	8	57.18	56.50	-6	1,792	-0.33%
2021/03/03	72	55.61	12	56.32	56.40	60	1,702	3.52%
2021/03/02	254	56.02	82	57.76	56.10	172	1,660	10.36%	大買/鉅額交易
2021/02/26	6	55.83	14	55.13	56.90	-8	1,512	-0.53%
2021/02/25	0	0.00	4	52.00	51.80	-4	1,297	-0.31%
2021/02/23	0	0.00	1	51.70	51.90	-1	1,275	-0.08%
2021/02/22	3	51.20	1	51.00	51.00	2	1,243	0.16%
2021/01/28	0	0.00	4	49.04	48.75	-4	1,168	-0.34%
2021/01/21	0	0.00	7	47.81	47.60	-7	1,181	-0.59%
2021/01/20	5	48.20	14	47.65	47.50	-9	1,211	-0.74%
2021/01/15	2	48.50	0	0.00	48.20	2	1,206	0.17%
2021/01/14	0	0.00	2	48.65	48.70	-2	1,213	-0.16%
2021/01/13	0	0.00	5	48.80	48.60	-5	1,227	-0.41%
2020/12/31	2	48.70	0	0.00	48.90	2	1,238	0.16%
2020/12/25	7	47.96	0	0.00	48.15	7	1,251	0.56%
2020/12/24	0	0.00	1	47.80	47.35	-1	1,249	-0.08%
2020/12/23	1	47.70	1	47.70	47.30	0	1,240	0.00%
2020/12/22	0	0.00	1	48.00	47.65	-1	1,239	-0.08%
2020/12/18	1	48.70	0	0.00	48.70	1	1,233	0.08%
2020/12/15	10	48.08	0	0.00	48.10	10	1,247	0.80%
2020/12/11	5	48.40	0	0.00	48.35	5	1,275	0.39%
2020/12/08	2	50.38	1	49.85	49.75	1	1,324	0.08%
2020/12/07	1	49.75	0	0.00	49.65	1	1,289	0.08%
2020/12/04	1	49.05	2	48.98	49.30	-1	1,288	-0.08%
2020/12/03	14	48.64	0	0.00	48.80	14	1,268	1.10%
2020/12/02	20	48.35	0	0.00	48.30	20	1,269	1.57%
2020/12/01	41	48.01	0	0.00	48.00	41	1,288	3.18%
2020/11/30	5	48.10	0	0.00	48.15	5	1,309	0.38%
2020/11/26	0	0.00	3	48.30	48.10	-3	1,411	-0.21%
2020/11/25	0	0.00	1	48.60	48.05	-1	1,497	-0.07%
2020/11/24	0	0.00	1	48.55	47.90	-1	1,585	-0.06%
2020/11/23	0	0.00	1	48.60	48.40	-1	1,774	-0.06%
2020/11/20	1	47.95	0	0.00	47.95	1	1,975	0.05%
2020/11/16	0	0.00	5	48.04	48.20	-5	2,379	-0.21%
2020/11/11	4	48.30	0	0.00	48.35	4	2,465	0.16%
2020/11/09	1	48.00	16	48.23	48.35	-15	2,531	-0.59%
2020/11/05	0	0.00	1	47.25	47.00	-1	2,534	-0.04%
2020/11/04	1	47.30	0	0.00	47.15	1	2,554	0.04%
2020/11/02	8	46.50	0	0.00	46.40	8	2,566	0.31%
2020/10/29	1	48.15	6	48.10	48.10	-5	2,551	-0.20%
2020/10/28	0	0.00	5	48.60	48.75	-5	2,538	-0.20%
2020/10/26	0	0.00	5	48.50	48.40	-5	2,512	-0.20%
2020/10/23	0	0.00	13	48.16	48.25	-13	2,500	-0.52%
2020/10/22	0	0.00	10	47.98	47.80	-10	2,497	-0.40%
2020/10/21	3	47.70	20	47.60	47.75	-17	2,496	-0.68%
2020/10/20	5	46.95	0	0.00	46.80	5	2,492	0.20%
2020/10/19	5	47.29	0	0.00	47.20	5	2,496	0.20%
2020/10/16	5	46.30	2	46.45	46.80	3	2,485	0.12%
2020/10/15	5	45.80	1	45.90	45.75	4	2,485	0.16%
2020/10/12	11	46.65	6	46.85	46.75	5	2,478	0.20%
2020/10/06	1	46.40	2	46.03	46.15	-1	2,519	-0.04%
2020/09/29	2	45.35	0	0.00	45.40	2	2,602	0.08%
2020/09/22	0	0.00	1	46.35	46.40	-1	2,743	-0.04%
2020/09/21	1	47.00	1	47.10	46.65	0	2,827	0.00%
2020/09/18	1	46.65	2	46.50	46.80	-1	2,899	-0.03%
2020/09/15	2	46.35	0	0.00	46.45	2	3,146	0.06%
2020/09/14	2	47.53	0	0.00	47.35	2	3,211	0.06%
2020/09/11	0	0.00	5	46.80	46.10	-5	3,178	-0.16%
2020/09/10	1	47.25	0	0.00	47.25	1	3,167	0.03%
2020/09/09	2	47.98	0	0.00	47.60	2	3,163	0.06%
2020/09/08	0	0.00	1	48.10	48.05	-1	3,157	-0.03%
2020/09/07	1	47.55	0	0.00	47.55	1	3,169	0.03%
2020/09/04	0	0.00	2	48.35	48.10	-2	3,194	-0.06%
2020/09/02	12	49.72	6	48.90	49.00	6	3,159	0.19%
2020/09/01	1	48.75	0	0.00	48.35	1	3,122	0.03%
2020/08/31	1	50.70	11	49.94	48.80	-10	3,100	-0.32%
2020/08/28	1	49.80	12	50.00	50.00	-11	3,021	-0.36%
2020/08/27	6	49.60	15	49.65	49.80	-9	2,950	-0.31%
2020/08/26	13	47.57	23	48.12	48.00	-10	2,756	-0.36%
2020/08/25	0	0.00	3	46.38	46.90	-3	2,570	-0.12%
2020/08/24	6	45.98	13	46.22	46.15	-7	2,442	-0.29%
2020/08/21	0	0.00	1	45.00	44.90	-1	2,317	-0.04%
2020/08/19	0	0.00	7	44.07	44.00	-7	2,249	-0.31%
2020/08/18	1	44.60	0	0.00	44.45	1	2,235	0.04%
2020/08/17	0	0.00	7	44.67	44.55	-7	2,211	-0.32%
2020/08/14	6	44.21	47	44.28	44.00	-41	2,186	-1.88%
2020/08/13	2	43.20	2	43.20	43.30	0	2,127	0.00%
2020/08/12	0	0.00	1	43.20	43.15	-1	2,126	-0.05%
2020/08/11	0.2	42.70	0	0.00	42.65	0.2	2,121	0.01%
2020/08/10	1	43.05	1	43.05	43.05	0	2,137	0.00%
2020/08/06	1	42.10	0	0.00	42.10	1	2,152	0.05%
2020/08/05	7	42.24	0	0.00	42.30	7	2,146	0.33%
2020/07/27	1	42.00	0	0.00	41.60	1	2,246	0.04%
2020/07/23	0	0.00	2	42.50	42.45	-2	2,232	-0.09%
2020/07/17	10	42.83	0	0.00	42.80	10	2,193	0.46%
2020/07/15	5	42.60	1	43.00	43.05	4	2,200	0.18%
2020/07/14	5	42.25	0	0.00	42.50	5	2,197	0.23%
2020/07/10	1	43.05	0	0.00	42.90	1	2,183	0.05%
2020/07/09	3	43.92	2	43.80	43.80	1	2,172	0.05%
2020/07/08	20	43.99	6	43.80	44.15	14	2,157	0.65%
2020/07/07	23	45.54	24	45.12	45.05	-1	2,104	-0.05%
2020/07/06	5	44.50	0	0.00	44.60	5	2,043	0.24%
2020/07/03	15	43.73	0	0.00	43.85	15	2,017	0.74%
2020/07/02	0	0.00	20	43.40	43.80	-20	2,022	-0.99%
2020/07/01	2	44.00	0	0.00	43.60	2	2,003	0.10%
2020/06/30	2	42.80	1	43.00	43.45	1	1,970	0.05%
2020/06/29	1	41.70	0	0.00	41.95	1	1,890	0.05%
2020/06/24	14	41.89	0	0.00	42.60	14	1,808	0.77%
2020/06/23	5	42.47	0	0.00	42.30	5	1,803	0.28%
2020/06/22	5	41.77	0	0.00	42.85	5	1,731	0.29%
2020/06/19	2	41.95	0	0.00	41.95	2	1,681	0.12%
2020/06/18	1	43.10	0	0.00	43.15	1	1,595	0.06%
2020/06/12	3	42.45	57	42.31	42.70	-54	1,681	-3.21%
2020/06/11	23	44.07	14	43.60	43.35	9	1,715	0.52%
2020/06/10	42	44.58	3	44.60	44.55	39	1,713	2.28%
2020/06/09	14	44.99	14	45.02	44.85	0	1,760	0.00%
2020/06/08	31	45.33	25	45.35	45.15	6	1,808	0.33%
2020/06/05	33	44.72	52	44.79	44.90	-19	1,797	-1.06%
2020/06/04	4	44.05	0	0.00	44.05	4	1,808	0.22%
2020/06/03	15	44.12	20	44.43	44.10	-5	1,858	-0.27%
2020/06/02	2	44.00	6	44.05	44.25	-4	1,855	-0.22%
2020/06/01	13	43.56	0	0.00	43.70	13	1,879	0.69%
2020/05/29	4	43.76	4	44.01	43.80	0	1,871	0.00%
2020/05/28	39	44.20	4	44.05	44.05	35	1,869	1.87%
2020/05/27	8	43.87	7	44.22	44.65	1	1,866	0.05%
2020/05/26	44	44.06	4	44.30	44.05	40	1,878	2.13%
2020/05/25	7	44.19	0	0.00	44.25	7	1,871	0.37%
2020/05/22	5	44.55	0	0.00	44.45	5	1,867	0.27%
2020/05/18	6	44.73	2	44.25	44.40	4	1,889	0.21%
2020/05/15	1	45.75	11	45.11	45.15	-10	1,900	-0.53%
2020/05/14	12	46.54	4	46.64	46.10	8	1,900	0.42%
2020/05/13	6	47.23	3	46.70	47.40	3	1,933	0.16%
2020/05/12	0	0.00	10	45.85	46.20	-10	2,036	-0.49%
2020/05/11	1	46.30	0	0.00	46.20	1	2,042	0.05%
2020/05/08	2	46.63	0	0.00	46.45	2	2,051	0.10%
2020/05/07	20	46.84	8	46.56	46.85	12	2,040	0.59%
2020/05/06	6	43.95	12	44.07	43.90	-6	2,001	-0.30%
2020/05/04	1	44.05	2	44.05	44.00	-1	2,044	-0.05%
2020/04/30	1	44.10	5	44.20	44.50	-4	2,044	-0.20%
2020/04/29	4	43.83	0	0.00	43.70	4	2,063	0.19%
2020/04/28	2	44.05	0	0.00	43.65	2	2,082	0.10%
2020/04/27	6	44.20	0	0.00	43.70	6	2,141	0.28%
2020/04/23	0	0.00	6	43.05	42.95	-6	2,166	-0.28%
2020/04/22	6	42.80	0	0.00	42.80	6	2,198	0.27%
2020/04/21	3	42.40	6	43.42	42.35	-3	2,197	-0.14%
2020/04/20	1	43.50	15	43.78	43.75	-14	2,181	-0.64%
2020/04/17	0	0.00	24	45.04	44.10	-24	2,172	-1.10%
2020/04/16	16	44.52	3	44.55	44.35	13	2,153	0.60%
2020/04/15	13	43.83	9	43.67	43.95	4	2,137	0.19%
2020/04/14	7	42.99	31	43.16	43.10	-24	2,116	-1.13%
2020/04/13	18	42.57	0	0.00	42.35	18	2,107	0.85%
2020/04/10	6	42.93	0	0.00	42.85	6	2,106	0.28%
2020/04/09	12	43.35	0	0.00	42.80	12	2,111	0.57%
2020/03/30	0	0.00	2	42.30	42.20	-2	2,033	-0.10%
2020/03/27	1	42.80	1	43.60	42.00	0	2,040	0.00%
2020/03/26	1	45.50	0	0.00	45.55	1	1,971	0.05%
2020/03/25	21	43.08	0	0.00	43.05	21	1,931	1.09%
2020/03/24	1	42.80	0	0.00	41.80	1	1,887	0.05%
2020/03/20	2	40.10	1	41.20	43.00	1	1,861	0.05%
2020/03/19	9	39.28	1	39.70	39.10	8	1,847	0.43%
2020/03/18	5	44.02	5	43.73	42.50	0	1,804	0.00%
2020/03/17	2	45.25	3	44.97	43.40	-1	1,767	-0.06%
2020/03/13	10	46.45	1	46.00	47.20	9	1,653	0.54%
2020/03/12	2	48.80	1	49.20	48.90	1	1,583	0.06%
2020/03/11	2	49.65	0	0.00	49.95	2	1,547	0.13%
2020/03/10	0	0.00	1	48.65	49.25	-1	1,528	-0.07%
2020/03/04	1	49.00	0	0.00	49.80	1	1,402	0.07%
2020/03/03	0	0.00	30	49.32	49.15	-30	1,388	-2.16%
2020/02/27	0	0.00	10	49.45	48.80	-10	1,351	-0.74%
2020/02/25	0	0.00	2	50.45	49.90	-2	1,321	-0.15%
2020/02/21	2	50.95	0	0.00	50.80	2	1,367	0.15%
2020/02/19	0	0.00	1	51.20	51.30	-1	1,364	-0.07%
2020/02/18	0	0.00	44	51.40	52.00	-44	1,353	-3.25%
2020/02/17	1	52.10	2	51.95	52.00	-1	1,361	-0.07%
2020/02/14	1	52.60	0	0.00	52.60	1	1,337	0.07%
2020/02/13	2	52.55	4	52.25	52.50	-2	1,287	-0.16%
2020/02/07	1	49.80	0	0.00	49.80	1	1,146	0.09%
2020/02/05	0	0.00	25	50.08	49.95	-25	1,110	-2.25%
2020/02/03	1	49.55	0	0.00	49.00	1	1,082	0.09%
2020/01/31	0	0.00	10	50.00	49.70	-10	1,049	-0.95%
2020/01/30	0	0.00	2	48.95	49.10	-2	1,025	-0.19%
2020/01/20	0	48.95	10	48.80	49.15	-10	970	-1.03%
2020/01/17	0	0.00	20	48.68	48.50	-20	960	-2.08%
2020/01/16	5	48.15	2	48.20	48.30	3	985	0.30%
2020/01/06	1	46.60	0	0.00	46.20	1	1,117	0.09%
2019/12/30	1	46.75	0	0.00	46.75	1	1,197	0.08%
2019/12/24	0	0.00	1	47.35	46.60	-1	1,243	-0.08%
2019/12/20	1	46.50	0	0.00	46.50	1	1,278	0.08%
2019/12/19	1	46.85	0	0.00	46.90	1	1,314	0.08%
2019/12/16	1	46.40	0	0.00	46.90	1	1,352	0.07%
2019/12/12	1	47.30	8	47.10	46.65	-7	1,371	-0.51%
2019/12/11	3	47.00	2	47.00	47.15	1	1,373	0.07%
2019/12/10	0	0.00	11	47.05	46.80	-11	1,383	-0.80%
2019/12/09	15	46.79	0	0.00	46.80	15	1,398	1.07%
2019/12/06	3	46.80	0	0.00	46.80	3	1,401	0.21%
2019/12/05	6	46.10	0	0.00	46.10	6	1,393	0.43%
2019/11/29	30	47.03	0	0.00	46.95	30	1,438	2.09%
2019/11/26	1	46.45	3	46.60	46.95	-2	1,520	-0.13%
2019/11/25	0	0.00	1	46.55	46.20	-1	1,531	-0.07%
2019/11/21	3	45.75	0	0.00	45.80	3	1,586	0.19%
2019/11/20	0	0.00	2	46.90	46.85	-2	1,550	-0.13%
2019/11/19	0	0.00	5	47.05	47.00	-5	1,567	-0.32%
2019/11/18	0	0.00	2	47.45	47.55	-2	1,573	-0.13%
2019/11/08	2	48.05	0	0.00	48.25	2	1,901	0.11%
2019/11/07	4	48.40	0	0.00	48.65	4	1,936	0.21%
2019/11/05	1	49.35	1	49.25	49.25	0	1,956	0.00%
2019/10/29	0	0.00	2	49.85	49.80	-2	2,177	-0.09%
2019/10/28	0	0.00	13	49.05	49.65	-13	2,191	-0.59%
2019/10/25	0	0.00	1	49.60	49.50	-1	2,188	-0.05%
2019/10/23	0	0.00	5	49.72	50.20	-5	2,147	-0.23%
2019/10/22	6	48.58	1	48.40	48.50	5	2,062	0.24%
2019/10/21	0	0.00	10	48.80	49.00	-10	2,052	-0.49%
2019/10/18	0	0.00	1	48.80	48.25	-1	2,031	-0.05%
2019/10/09	10	48.10	1	48.75	48.10	9	2,025	0.44%
2019/10/07	10	48.50	2	49.00	48.70	8	2,003	0.40%
2019/10/04	0	0.00	1	47.70	47.45	-1	1,978	-0.05%
2019/10/03	30	47.90	1	47.45	47.95	29	2,004	1.45%
2019/10/01	0	0.00	1	47.40	47.45	-1	2,030	-0.05%
2019/09/25	2	48.35	2	48.33	49.00	0	2,114	0.00%
2019/09/24	0	0.00	16	48.20	48.40	-16	2,095	-0.76%
2019/09/23	5	46.90	0	0.00	46.90	5	2,075	0.24%
2019/09/20	2	47.00	1	47.05	47.50	1	2,075	0.05%
2019/09/18	5	46.85	0	0.00	46.65	5	2,227	0.22%
2019/09/17	1	47.25	0	0.00	47.10	1	2,359	0.04%
2019/09/12	1	46.80	0	0.00	46.80	1	2,542	0.04%
2019/09/10	5	46.90	0	0.00	47.20	5	2,602	0.19%
2019/09/04	2	47.80	0	0.00	48.30	2	2,597	0.08%
2019/09/02	5	47.04	1	46.90	47.20	4	2,601	0.15%
2019/08/30	31	47.50	0	0.00	47.35	31	2,557	1.21%
2019/08/28	0	0.00	1	48.60	47.85	-1	2,532	-0.04%
2019/08/27	1	48.85	0	0.00	48.35	1	2,514	0.04%
2019/08/26	0	0.00	10	47.55	47.35	-10	2,482	-0.40%
2019/08/22	1	48.75	30	49.00	48.95	-29	2,481	-1.17%
2019/08/20	0	0.00	3	48.37	48.45	-3	2,452	-0.12%
2019/08/19	1	47.60	5	48.35	47.80	-4	2,428	-0.16%
2019/08/16	24	48.34	15	49.15	48.45	9	2,381	0.38%
2019/08/15	1	47.20	4	47.11	47.55	-3	2,228	-0.13%
2019/08/14	3	46.13	5	46.45	46.00	-2	2,149	-0.09%
2019/08/13	0	0.00	0	47.00	47.00	0	2,133	0.00%
2019/08/12	0	0.00	10	46.60	47.30	-10	2,110	-0.47%
2019/08/08	2	45.75	7	45.90	45.75	-5	2,090	-0.24%
2019/08/07	0	0.00	4	46.15	46.15	-4	2,078	-0.19%
2019/08/06	9	46.90	6	46.80	46.50	3	2,088	0.14%
2019/08/05	0	0.00	8	47.11	47.35	-8	2,043	-0.39%
2019/08/02	2	45.95	0	0.00	46.70	2	2,001	0.10%
2019/07/31	10	45.88	0	0.00	45.50	10	1,942	0.51%
2019/07/30	4	45.10	0	0.00	45.50	4	1,932	0.21%
2019/07/29	0	0.00	3	45.05	45.00	-3	1,920	-0.16%
2019/07/22	0	0.00	1	44.50	44.65	-1	1,993	-0.05%
2019/07/18	0	0.00	1	44.25	43.80	-1	2,013	-0.05%
2019/07/17	1	44.65	0	0.00	44.50	1	2,022	0.05%
2019/07/10	2	45.35	2	45.30	44.85	0	2,220	0.00%
2019/07/05	2	42.90	0	0.00	43.10	2	2,246	0.09%
2019/07/04	5	43.20	0	0.00	43.30	5	2,274	0.22%
2019/07/03	3	45.90	0	0.00	45.85	3	2,220	0.14%
2019/06/28	1	46.75	1	46.65	46.60	0	2,202	0.00%
2019/06/26	3	47.13	0	0.00	46.45	3	2,246	0.13%
2019/06/25	1	48.00	0	0.00	47.60	1	2,217	0.05%
2019/06/24	0	0.00	2	48.40	48.15	-2	2,100	-0.10%
2019/06/21	6	48.20	6	47.90	47.90	0	1,971	0.00%
2019/06/20	1	47.45	10	47.80	48.30	-9	1,847	-0.49%
2019/06/19	1	46.40	8	46.54	47.00	-7	1,792	-0.39%
2019/06/18	0	0.00	5	46.00	45.90	-5	1,744	-0.29%
2019/06/17	3	44.80	0	0.00	44.60	3	1,739	0.17%
2019/06/13	0	0.00	1	44.60	44.50	-1	1,764	-0.06%
2019/06/11	6	43.95	0	0.00	44.70	6	1,839	0.33%
2019/06/06	2	43.30	0	0.00	43.30	2	1,839	0.11%
2019/06/03	3	41.60	3	41.95	41.80	0	1,930	0.00%
2019/05/31	4	41.95	3	42.37	42.20	1	1,966	0.05%
2019/05/30	3	40.70	3	41.40	41.85	0	2,011	0.00%
2019/05/24	1	42.30	0	0.00	41.90	1	2,106	0.05%
2019/05/21	3	41.85	0	0.00	42.45	3	2,137	0.14%
2019/05/16	1	43.20	0	0.00	42.55	1	2,149	0.05%
2019/05/14	1	43.10	27	42.37	43.40	-26	2,163	-1.20%
2019/05/08	0	0.00	3	46.05	45.90	-3	2,185	-0.14%
2019/05/07	1	45.70	0	0.00	46.25	1	2,215	0.05%
2019/05/06	0	0.00	1	45.10	45.20	-1	2,212	-0.05%
2019/04/26	2	45.85	0	0.00	45.85	2	2,176	0.09%
2019/04/24	6	46.75	0	0.00	46.80	6	2,156	0.28%
2019/04/23	3	46.75	0	0.00	46.85	3	2,157	0.14%
2019/04/22	3	46.28	0	0.00	46.40	3	2,139	0.14%
2019/04/19	17	47.13	0	0.00	46.80	17	2,109	0.81%
2019/04/18	14	48.67	1	49.10	48.40	13	2,015	0.64%
2019/04/17	4	48.30	0	0.00	48.40	4	1,992	0.20%
2019/04/11	3	48.25	0	0.00	47.55	3	1,991	0.15%
2019/04/10	0	0.00	1	48.85	49.50	-1	1,931	-0.05%
2019/04/08	1	48.25	0	0.00	48.55	1	1,869	0.05%
2019/04/03	5	49.36	0	0.00	49.00	5	1,841	0.27%
2019/04/01	3	49.67	0	0.00	49.05	3	1,782	0.17%
2019/03/28	2	51.80	6	51.50	51.40	-4	1,693	-0.24%
2019/03/27	1	51.80	0	0.00	51.90	1	1,689	0.06%
2019/03/21	3	51.00	0	0.00	50.90	3	1,655	0.18%
2019/03/18	1	51.20	3	51.30	51.00	-2	1,657	-0.12%
2019/03/14	0	0.00	2	51.40	51.50	-2	1,591	-0.13%
2019/03/13	5	50.50	1	50.60	50.40	4	1,557	0.26%
2019/03/12	2	50.80	1	51.00	50.80	1	1,538	0.06%
2019/03/11	0	0.00	1	51.20	50.40	-1	1,524	-0.07%
2019/03/08	0	0.00	1	50.10	50.20	-1	1,513	-0.07%
2019/03/07	1	50.70	0	0.00	49.90	1	1,494	0.07%
2019/03/05	8	49.13	2	48.93	49.00	6	1,440	0.42%
2019/03/04	5	47.95	1	48.80	48.40	4	1,388	0.29%
2019/02/27	3	47.20	0	0.00	47.30	3	1,316	0.23%
2019/02/26	0	0.00	2	46.55	46.80	-2	1,280	-0.16%
2019/02/25	0	0.00	1	46.00	46.20	-1	1,259	-0.08%
2019/02/15	0	46.00	0	0.00	46.00	0	1,174	0.00%
2019/02/14	1	45.40	0	0.00	45.75	1	1,158	0.09%
2019/02/13	0	0.00	1	46.15	46.40	-1	1,135	-0.09%
2019/02/11	0	0.00	8	46.02	46.15	-8	1,093	-0.73%
2019/01/30	0	0.00	2	45.43	45.50	-2	1,049	-0.19%
2019/01/29	0	0.00	3	45.18	45.10	-3	1,031	-0.29%
2019/01/25	0	0.00	2	44.80	44.60	-2	972	-0.21%
2019/01/24	3	44.03	4	44.43	44.60	-1	949	-0.11%
2019/01/23	0	42.15	0	0.00	41.75	0	890	0.00%
2019/01/22	2	42.20	0	0.00	41.85	2	888	0.23%
2019/01/21	0	42.95	0	0.00	42.85	0	888	0.00%
2019/01/18	0	42.90	0	0.00	43.00	0	901	0.00%
2019/01/17	9	42.59	0	0.00	42.50	9	911	0.99%
2019/01/16	2	43.23	0	0.00	43.05	2	930	0.21%
2019/01/15	0	43.25	0	0.00	43.50	0	939	0.00%
2019/01/14	1	42.25	0	0.00	42.30	1	924	0.11%
2019/01/10	1	43.20	0	0.00	43.50	1	933	0.11%
2018/12/14	0	0.00	2	41.33	41.00	-2	923	-0.22%
2018/12/13	1	41.65	6	41.50	41.35	-5	918	-0.54%
2018/12/12	0	0.00	6	40.50	40.50	-6	889	-0.67%
2018/12/10	0	0.00	8	39.13	38.80	-8	865	-0.92%
2018/12/07	0	0.00	7	38.93	38.80	-7	872	-0.80%
2018/12/04	2	38.75	0	0.00	39.25	2	914	0.22%
2018/12/03	8	38.48	0	0.00	38.50	8	930	0.86%
2018/11/30	0	0.00	2	37.50	37.60	-2	914	-0.22%
2018/11/21	0	0.00	4	37.53	37.45	-4	906	-0.44%
2018/11/20	0	0.00	1	37.75	37.80	-1	915	-0.11%
2018/11/12	0	0.00	9	38.24	38.20	-9	954	-0.94%
2018/11/02	0	0.00	2	37.20	37.05	-2	1,014	-0.20%
2018/10/26	2	35.10	11	35.70	35.80	-9	1,084	-0.83%
2018/10/25	9	34.57	8	34.56	34.90	1	1,098	0.09%
2018/10/24	19	35.60	17	35.76	35.50	2	1,118	0.18%
2018/10/23	7	36.96	7	36.40	36.35	0	1,093	0.00%
2018/10/22	6	37.07	9	37.69	37.60	-3	1,088	-0.28%
2018/10/19	8	37.09	2	37.13	37.30	6	1,092	0.55%
2018/10/18	0	0.00	1	38.00	37.85	-1	1,089	-0.09%
2018/10/17	5	38.28	4	37.55	37.30	1	1,086	0.09%
2018/10/16	3	37.78	2	37.90	38.05	1	1,118	0.09%
2018/10/12	0	0.00	14	35.69	36.30	-14	1,098	-1.27%
2018/10/11	3	36.53	23	36.32	35.55	-20	1,093	-1.83%
2018/10/09	1	39.10	0	0.00	39.10	1	1,072	0.09%
2018/10/03	0	41.50	20	41.43	41.40	-20	1,095	-1.82%
2018/10/02	0	40.90	0	0.00	41.20	0	1,104	0.00%
2018/10/01	2	40.00	0	0.00	40.65	2	1,098	0.18%
2018/09/17	1	40.00	0	0.00	40.00	1	1,195	0.08%
2018/09/14	0	0.00	1	39.80	40.20	-1	1,244	-0.08%
2018/09/12	1	38.45	0	0.00	38.20	1	1,350	0.07%
2018/09/11	1	39.00	0	0.00	39.60	1	1,558	0.06%
2018/09/10	1	39.45	0	0.00	39.25	1	1,564	0.06%
2018/09/05	0	0.00	1	40.90	40.75	-1	1,539	-0.06%
2018/09/04	1	41.15	0	0.00	41.00	1	1,554	0.06%
2018/08/31	0	0.00	3	41.82	41.95	-3	1,570	-0.19%
2018/08/27	0	0.00	2	40.95	41.40	-2	1,590	-0.13%
2018/08/24	4	40.68	0	0.00	40.90	4	1,601	0.25%
2018/08/23	2	40.85	0	0.00	40.80	2	1,607	0.12%
2018/08/22	1	41.30	8	40.88	41.40	-7	1,600	-0.44%
2018/08/20	2	41.05	0	0.00	40.70	2	1,581	0.13%
2018/08/17	9	41.15	0	0.00	41.00	9	1,575	0.57%
2018/08/16	1	41.40	0	0.00	41.35	1	1,564	0.06%
2018/08/14	40	41.13	0	0.00	41.10	40	1,567	2.55%
2018/08/13	5	41.70	0	0.00	40.95	5	1,560	0.32%
2018/08/09	2	42.65	1	42.35	42.35	1	1,535	0.07%
2018/08/08	1	43.00	0	0.00	42.95	1	1,532	0.07%
2018/08/07	2	42.88	0	0.00	42.70	2	1,532	0.13%
2018/08/03	9	43.26	4	43.00	43.20	5	1,535	0.33%
2018/08/02	7	43.54	1	43.25	43.15	6	1,549	0.39%
2018/08/01	1	44.30	0	0.00	45.00	1	1,511	0.07%
2018/07/31	1	45.65	0	0.00	46.65	1	1,494	0.07%
2018/07/30	1	46.00	0	0.00	45.70	1	1,472	0.07%
2018/07/27	1	46.30	0	0.00	46.35	1	1,470	0.07%
2018/07/26	4	46.63	0	0.00	46.30	4	1,473	0.27%
2018/07/25	3	46.73	1	46.85	46.65	2	1,476	0.14%
2018/07/19	0	0.00	12	45.85	45.80	-12	1,437	-0.83%
2018/07/17	0	0.00	4	46.54	46.40	-4	1,445	-0.28%
2018/07/13	0	0.00	4	45.98	46.00	-4	1,419	-0.28%
2018/07/11	1	45.15	5	45.42	45.35	-4	1,424	-0.28%
2018/07/10	2	45.60	0	0.00	45.35	2	1,451	0.14%
2018/07/06	5	45.06	0	0.00	44.70	5	1,535	0.33%
2018/07/03	0	0.00	42	44.59	44.35	-42	1,599	-2.63%
2018/06/29	4	43.00	0	0.00	44.00	4	1,617	0.25%
2018/06/28	15	43.55	17	43.52	43.00	-2	1,599	-0.13%
2018/06/27	22	44.23	22	44.08	43.85	0	1,587	0.00%
2018/06/26	0	0.00	9	44.25	44.30	-9	1,643	-0.55%
2018/06/25	0	0.00	2	44.60	44.05	-2	1,628	-0.12%
2018/06/21	5	46.78	0	0.00	46.50	5	1,552	0.32%
2018/06/20	55	46.80	13	47.65	47.25	42	1,475	2.85%
2018/06/12	10	44.73	1	45.10	45.25	9	1,290	0.70%
2018/06/11	0	0.00	6	44.10	45.30	-6	1,289	-0.47%
2018/06/06	6	44.75	0	0.00	44.45	6	1,399	0.43%
2018/06/05	5	44.75	4	44.30	43.85	1	1,382	0.07%
2018/06/04	4	44.70	0	0.00	44.25	4	1,383	0.29%
2018/05/28	0	0.00	1	42.80	42.80	-1	1,355	-0.07%
2018/05/24	2	42.38	0	0.00	42.40	2	1,366	0.15%
2018/05/18	0	0.00	1	42.15	42.55	-1	1,387	-0.07%
2018/05/17	1	42.45	0	0.00	42.30	1	1,413	0.07%
2018/05/16	0	0.00	2	42.80	42.45	-2	1,406	-0.14%
2018/05/14	0	0.00	21	43.59	43.50	-21	1,480	-1.42%
2018/05/10	1	43.45	1	43.45	43.60	0	1,492	0.00%
2018/05/08	20	41.80	0	0.00	41.90	20	1,521	1.31%
2018/05/07	1	41.60	0	0.00	41.60	1	1,536	0.07%
2018/04/27	1	42.20	0	0.00	42.20	1	1,568	0.06%
2018/04/24	0	0.00	2	42.75	42.55	-2	1,702	-0.12%
2018/04/23	0	0.00	1	43.45	43.50	-1	1,712	-0.06%
2018/04/19	0	0.00	1	44.20	44.30	-1	1,770	-0.06%
2018/04/16	0	0.00	2	44.45	45.10	-2	1,849	-0.11%
2018/04/13	2	44.90	0	0.00	44.50	2	1,865	0.11%
2018/04/12	7	45.01	9	44.98	45.30	-2	1,958	-0.10%
2018/04/11	0	0.00	5	44.00	44.00	-5	1,980	-0.25%
2018/04/10	0	0.00	10	44.23	44.25	-10	2,091	-0.48%
2018/04/09	6	44.14	0	0.00	44.10	6	2,336	0.26%
2018/04/03	1	44.00	8	43.89	43.80	-7	2,382	-0.29%
2018/04/02	1	43.35	1	42.65	43.40	0	2,371	0.00%
2018/03/31	0	42.50	0	0.00	42.25	0	2,378	0.00%
2018/03/30	5	42.15	12	42.13	42.50	-7	2,413	-0.29%
2018/03/29	7	41.87	3	42.15	41.85	4	2,444	0.16%
2018/03/23	0	0.00	1	43.75	43.70	-1	2,589	-0.04%
2018/03/22	0	0.00	1	44.15	44.00	-1	2,674	-0.04%
2018/03/20	1	44.05	1	43.85	44.00	0	2,743	0.00%
2018/03/19	1	44.05	0	0.00	44.00	1	2,821	0.04%
2018/03/16	4	43.45	0	0.00	43.35	4	2,842	0.14%
2018/03/15	10	43.68	0	0.00	43.45	10	2,841	0.35%
2018/03/14	1	44.20	0	0.00	44.10	1	2,908	0.03%
2018/03/13	3	44.55	5	44.80	44.70	-2	2,989	-0.07%
2018/03/12	4	43.70	5	43.78	44.55	-1	2,938	-0.03%
2018/03/09	0	0.00	20	42.50	42.50	-20	2,898	-0.69%
2018/03/05	7	42.29	0	0.00	42.00	7	2,944	0.24%
2018/03/01	0	0.00	1	43.15	43.10	-1	3,023	-0.03%
2018/02/26	0	0.00	1	42.90	43.40	-1	3,039	-0.03%
2018/02/22	2	42.63	0	0.00	42.50	2	3,094	0.06%
2018/02/21	0	42.85	7	42.67	42.80	-7	3,094	-0.23%
2018/02/07	2	42.20	1	42.50	42.30	1	3,068	0.03%
2018/02/06	2	41.38	0	0.00	40.90	2	3,052	0.07%
2018/02/05	4	42.23	0	0.00	42.40	4	3,010	0.13%
2018/02/02	12	42.91	0	0.00	42.85	12	3,016	0.40%
2018/01/31	0	0.00	1	43.40	43.45	-1	3,021	-0.03%
2018/01/30	1	42.85	0	0.00	42.50	1	2,975	0.03%
2018/01/26	2	43.15	0	0.00	43.05	2	2,959	0.07%
2018/01/23	2	43.30	42	43.50	43.30	-40	2,945	-1.36%
2018/01/22	1	44.30	0	0.00	43.70	1	2,924	0.03%
2018/01/19	2	44.25	0	0.00	44.10	2	2,918	0.07%
2018/01/17	4	43.40	0	0.00	43.55	4	2,818	0.14%
2018/01/16	0	43.35	2	43.40	43.35	-2	2,812	-0.07%
2018/01/15	0	0.00	1	43.15	43.00	-1	2,796	-0.04%
2018/01/12	1	43.95	0	0.00	43.75	1	2,775	0.04%
2018/01/11	2	42.85	0	0.00	42.95	2	2,756	0.07%
2018/01/09	1	44.00	0	0.00	44.00	1	2,712	0.04%
2018/01/08	6	44.86	1	44.50	44.65	5	2,675	0.19%
2018/01/05	6	47.03	5	47.66	47.15	1	2,575	0.04%
2018/01/04	45	47.93	8	47.83	48.50	37	2,501	1.48%
2018/01/03	0	0.00	6	47.90	48.60	-6	2,395	-0.25%
2018/01/02	9	45.01	10	45.50	45.00	-1	2,162	-0.05%