神基 (3005)-凱基-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
106.5
漲跌
▼1.0
漲幅
-0.93%
成交量
4,422張
產業
上市電腦週邊類股▼0.06%
640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－凱基-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

凱基-桃園券商分點個股進出
凱基-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
2024/05/15	3.2	108.00	2	107.50	106.50	1.2	16,649	0.01%
2024/05/14	17.9	108.05	6.4	108.72	107.50	11.5	16,665	0.07%
2024/05/13	4	107.38	15	106.24	106.50	-11	16,533	-0.07%
2024/05/10	7.6	104.01	3	103.50	103.50	4.6	16,415	0.03%
2024/05/09	5	104.10	3	105.67	104.00	2	16,407	0.01%
2024/05/08	1	104.99	3	104.83	104.50	-2	16,431	-0.01%
2024/05/07	2	103.75	7	104.14	104.00	-5	16,479	-0.03%
2024/05/06	4.1	104.52	1	104.50	104.50	3.1	16,440	0.02%
2024/05/03	12.4	107.82	20	105.65	105.50	-7.6	16,619	-0.05%
2024/05/02	8.4	108.28	9	108.00	107.50	-0.6	16,796	0.00%
2024/04/30	5	105.41	6	105.75	105.00	-1	16,892	-0.01%
2024/04/29	1.5	107.06	2	107.75	107.00	-0.5	16,902	0.00%
2024/04/26	3	108.17	1	106.50	106.50	2	16,917	0.01%
2024/04/25	8.1	107.69	8	107.44	107.00	0.1	16,898	0.00%
2024/04/24	5	106.80	6.2	107.48	107.50	-1.2	16,856	-0.01%
2024/04/23	1	104.50	2	104.50	104.50	-1	16,782	-0.01%
2024/04/22	10	106.20	5.7	107.08	105.00	4.3	16,749	0.03%
2024/04/19	10.2	107.69	11	108.32	107.00	-0.8	16,686	0.00%
2024/04/18	7.1	109.85	6	109.67	108.50	1.1	16,566	0.01%
2024/04/17	50.5	111.21	6	113.42	111.00	44.5	16,499	0.27%
2024/04/16	6.2	110.53	14	110.71	110.00	-7.8	16,399	-0.05%
2024/04/15	12.2	116.21	3.6	116.32	115.00	8.6	16,239	0.05%
2024/04/12	17	118.79	17.8	118.91	119.00	-0.8	16,132	0.00%
2024/04/11	5	120.40	6	119.58	119.50	-1	16,059	-0.01%
2024/04/10	17.2	121.30	5	120.70	120.00	12.2	15,977	0.08%
2024/04/09	19.3	122.73	6.5	122.38	122.00	12.8	15,915	0.08%
2024/04/08	8.6	123.65	6	123.92	124.00	2.6	15,937	0.02%
2024/04/03	14.3	126.53	8	126.63	126.00	6.3	15,986	0.04%
2024/04/02	6.1	129.15	2	128.00	128.50	4.1	15,932	0.03%
2024/04/01	14.3	128.68	7	128.57	128.50	7.3	15,905	0.05%
2024/03/29	25.8	129.11	39.2	128.40	127.50	-13.5	15,772	-0.09%
2024/03/28	69.8	139.21	5	139.30	133.00	64.7	15,617	0.41%
2024/03/27	18	149.86	44.2	150.00	149.50	-26.2	15,297	-0.17%
2024/03/26	20.6	144.93	24.3	145.40	146.00	-3.7	15,052	-0.02%
2024/03/25	78.7	146.88	21.2	147.07	144.00	57.5	14,951	0.38%
2024/03/22	65.8	146.28	21	145.52	145.50	44.8	14,884	0.30%
2024/03/21	77.4	154.23	40	152.18	150.00	37.4	14,746	0.25%
2024/03/20	47.6	149.48	56.1	149.92	155.50	-8.5	14,312	-0.06%
2024/03/19	28.2	136.76	44.5	138.11	141.50	-16.3	13,880	-0.12%
2024/03/18	20	129.90	16	130.41	130.50	4	13,395	0.03%
2024/03/15	16.2	130.26	8	130.50	130.00	8.2	13,279	0.06%
2024/03/14	66.5	134.84	41	133.39	132.00	25.5	13,051	0.20%
2024/03/13	43.3	133.94	40.2	134.80	134.00	3	12,566	0.02%
2024/03/12	15.2	126.51	22	125.16	128.00	-6.8	11,999	-0.06%
2024/03/11	7	120.71	3	120.67	120.00	4	11,833	0.03%
2024/03/08	16.3	122.56	7.2	123.53	120.00	9.1	11,906	0.08%
2024/03/07	34.3	128.62	14.1	130.46	124.50	20.2	11,870	0.17%
2024/03/06	8	126.26	11.1	127.73	128.50	-3.1	11,531	-0.03%
2024/03/05	19	123.37	17	124.44	125.50	2	11,348	0.02%
2024/03/04	60.4	122.46	42	121.83	122.00	18.4	11,238	0.16%
2024/03/01	6	124.92	34	127.90	131.00	-28	10,833	-0.26%
2024/02/29	12	119.71	0	0.00	119.50	12	10,466	0.11%
2024/02/27	28	123.88	27	124.20	122.00	1	10,325	0.01%
2024/02/26	8	121.31	15	121.50	121.50	-7	10,042	-0.07%
2024/02/23	11	117.14	1	114.00	114.00	10	10,125	0.10%
2024/02/22	24	121.31	12.1	123.13	119.00	11.9	10,401	0.11%
2024/02/21	17.3	116.00	25.6	116.49	118.50	-8.3	10,311	-0.08%
2024/02/20	3	113.67	12.5	116.60	117.00	-9.5	10,033	-0.09%
2024/02/19	1	105.00	6	107.50	106.50	-5	9,819	-0.05%
2024/02/16	2	103.50	2	104.25	104.50	0	9,769	0.00%
2024/02/15	2	103.51	0	0.00	103.50	2	9,784	0.02%
2024/02/02	3	104.17	1	104.00	104.00	2	9,743	0.02%
2024/02/01	1	103.01	0	0.00	103.50	1	9,791	0.01%
2024/01/31	3	103.33	0	0.00	103.00	3	9,856	0.03%
2024/01/30	1.7	104.56	8.2	103.57	104.00	-6.5	9,786	-0.07%
2024/01/29	11	105.18	10	106.50	107.50	1	9,711	0.01%
2024/01/26	16.1	107.29	12	106.08	105.00	4.1	9,693	0.04%
2024/01/25	8.2	111.18	10.6	110.26	113.00	-2.4	9,469	-0.03%
2024/01/24	5.3	109.26	3	109.33	107.00	2.3	9,248	0.03%
2024/01/23	3	104.83	3	106.50	104.00	0	9,088	0.00%
2024/01/22	5	107.70	5	108.20	109.00	0	9,047	0.00%
2024/01/19	1	107.00	2	106.50	105.00	-1	8,987	-0.01%
2024/01/17	1	105.00	0	0.00	105.00	1	8,979	0.01%
2024/01/15	0	0.00	1	104.50	106.50	-1	8,975	-0.01%
2024/01/12	15	104.20	19	102.55	102.50	-4	8,993	-0.04%
2024/01/11	12	104.42	12	105.21	105.00	0	9,000	0.00%
2024/01/10	1	105.00	0	0.00	104.50	1	8,993	0.01%
2024/01/09	5	104.50	2	103.75	103.50	3	8,963	0.03%
2024/01/05	0	0.00	30	103.50	103.50	-30	8,965	-0.33%
2024/01/04	1	104.00	0	0.00	105.00	1	8,991	0.01%
2024/01/03	2	105.25	0	105.00	104.00	2	9,035	0.02%
2024/01/02	5	108.20	0	0.00	108.00	5	8,990	0.06%
2023/12/29	9	107.39	13	108.92	111.00	-4	8,885	-0.05%
2023/12/27	2	105.50	16	105.53	105.50	-14	8,817	-0.16%
2023/12/26	19	107.29	3	107.16	107.00	16	8,821	0.18%
2023/12/25	10	110.75	9	107.45	106.00	1	8,792	0.01%
2023/12/22	4	108.88	8	108.94	109.00	-4	8,610	-0.05%
2023/12/21	2	103.00	4	102.76	102.50	-2	8,443	-0.02%
2023/12/20	4	105.88	2.1	106.27	106.00	1.9	8,182	0.02%
2023/12/19	0	105.50	2	105.50	106.00	-2	7,969	-0.03%
2023/12/18	7	108.14	10	108.35	107.00	-3	7,753	-0.04%
2023/12/15	18.5	109.80	47	110.16	108.50	-28.5	7,719	-0.37%
2023/12/14	70	113.00	32.7	112.40	112.50	37.3	7,523	0.50%
2023/12/13	29.1	106.30	20.4	106.86	106.00	8.7	7,045	0.12%
2023/12/12	18.2	103.97	15.1	103.63	104.50	3.1	6,845	0.05%
2023/12/11	4.1	102.15	3	103.33	103.00	1.1	6,866	0.02%
2023/12/08	3	103.67	3	103.83	103.00	0	7,036	0.00%
2023/12/07	2	102.00	10	102.95	103.50	-8	6,992	-0.11%
2023/12/06	18	102.94	11	103.27	102.00	7	6,897	0.10%
2023/12/05	17	101.44	15	100.67	100.50	2	6,825	0.03%
2023/12/04	35.3	105.20	35.5	104.03	103.50	-0.3	6,741	0.00%
2023/12/01	18.1	103.92	8.6	104.07	105.00	9.5	6,483	0.15%
2023/11/30	6.3	101.40	8	102.25	101.50	-1.7	6,301	-0.03%
2023/11/29	16.1	102.20	18.1	102.55	103.00	-2	6,129	-0.03%
2023/11/28	3.1	98.95	4	99.60	99.20	-0.9	5,969	-0.02%
2023/11/27	7.1	98.77	2	99.80	97.60	5.1	5,875	0.09%
2023/11/24	3.1	103.30	12	101.00	102.00	-8.9	5,748	-0.15%
2023/11/22	35.1	107.30	30.1	107.33	109.00	5.1	5,452	0.09%
2023/11/21	21.1	101.93	26.2	105.07	109.00	-5	5,076	-0.10%
2023/11/20	5	94.84	9.1	96.68	99.50	-4.1	4,586	-0.09%
2023/11/17	3	86.97	4	88.76	90.50	-1	4,285	-0.02%
2023/11/16	1	80.70	14	81.77	82.30	-13	4,031	-0.32%
2023/11/15	0	0.00	16	80.89	80.70	-16	4,037	-0.40%
2023/11/14	17	81.01	10	80.91	80.80	7	4,088	0.17%
2023/11/13	9	80.33	1.2	80.25	80.60	7.8	4,079	0.19%
2023/11/10	0	0.00	1	79.90	79.50	-1	4,111	-0.02%
2023/11/09	1	80.30	17.1	80.61	79.90	-16.1	4,125	-0.39%
2023/11/08	28	80.81	21.3	79.82	80.80	6.7	4,094	0.16%
2023/11/07	1	77.60	2.4	77.36	77.70	-1.4	4,017	-0.03%
2023/11/06	5	76.74	0	0.00	76.60	5	4,014	0.12%
2023/11/03	0	0.00	10	75.00	75.70	-10	3,997	-0.25%
2023/11/02	1	73.90	0	0.00	73.50	1	3,977	0.03%
2023/11/01	2	72.30	0	0.00	72.80	2	3,983	0.05%
2023/10/31	7	73.29	11	72.70	72.30	-4	4,058	-0.10%
2023/10/30	2	72.00	20	75.80	74.40	-18	4,071	-0.44%
2023/10/26	7	73.06	3	73.50	73.00	4	4,181	0.10%
2023/10/25	7	74.31	0	0.00	74.20	7	4,188	0.17%
2023/10/24	12	73.46	2	73.70	75.10	10	4,197	0.24%
2023/10/23	10	73.31	1	72.90	73.00	9	4,188	0.21%
2023/10/20	18.6	74.74	1	73.90	73.80	17.6	4,202	0.42%
2023/10/19	7	75.60	11	77.08	77.50	-4	4,170	-0.10%
2023/10/18	2	75.10	0	0.00	74.50	2	4,159	0.05%
2023/10/17	3	76.57	4	76.80	76.40	-1	4,178	-0.02%
2023/10/16	10	76.60	3	77.13	76.60	7	4,223	0.17%
2023/10/13	5	79.84	0	0.00	79.00	5	4,341	0.12%
2023/10/12	1	80.10	31	79.80	80.40	-30	4,536	-0.66%
2023/10/11	17	76.08	4	76.75	77.60	13	4,504	0.29%
2023/10/06	3	78.50	5	79.26	77.80	-2	4,541	-0.04%
2023/10/05	3	78.97	3	78.50	78.60	0	4,558	0.00%
2023/10/04	8	80.03	2	80.35	79.50	6	4,587	0.13%
2023/10/03	4	80.18	5	80.18	80.30	-1	4,565	-0.02%
2023/10/02	5	79.02	25	78.76	79.60	-20	4,556	-0.44%
2023/09/28	3	77.73	4	77.63	77.60	-1	4,541	-0.02%
2023/09/27	9	75.42	2	75.40	76.10	7	4,544	0.15%
2023/09/26	20	77.67	13	76.97	76.10	7	4,556	0.15%
2023/09/25	33.1	77.57	12	77.52	77.60	21.1	4,574	0.46%
2023/09/22	0	0.00	5	76.04	77.90	-5	4,706	-0.11%
2023/09/21	13	76.79	1	76.70	76.70	12	4,949	0.24%
2023/09/20	7	81.31	6	79.52	79.80	1	4,966	0.02%
2023/09/19	14	80.34	16.1	81.83	80.80	-2.1	4,781	-0.04%
2023/09/18	10	77.72	37	78.36	77.20	-27	4,470	-0.60%
2023/09/15	0	0.00	3	75.47	75.50	-3	4,358	-0.07%
2023/09/14	21	76.41	6	76.57	75.00	15	4,396	0.34%
2023/09/13	18	76.56	52.1	76.45	77.90	-34.1	4,267	-0.80%
2023/09/12	7	72.09	28	72.46	72.30	-21	4,096	-0.51%
2023/09/11	8	69.94	1	70.40	70.00	7	4,151	0.17%
2023/09/08	0	0.00	6.2	71.99	71.90	-6.2	4,170	-0.15%
2023/09/07	14	72.14	4	72.53	71.80	10	4,217	0.24%
2023/09/06	4	71.25	4	71.20	71.40	0	4,208	0.00%
2023/09/05	4	70.70	0	0.00	71.00	4	4,236	0.09%
2023/09/04	0	0.00	1	70.20	70.00	-1	4,279	-0.02%
2023/09/01	0	0.00	4	70.85	70.80	-4	4,381	-0.09%
2023/08/31	2	69.45	0	0.00	70.40	2	4,419	0.05%
2023/08/30	2	68.80	3	68.97	68.70	-1	4,465	-0.02%
2023/08/29	3	69.20	2	68.80	69.20	1	4,567	0.02%
2023/08/28	4	68.45	3	68.60	68.20	1	4,676	0.02%
2023/08/25	8	69.99	4	70.20	70.30	4	4,743	0.08%
2023/08/24	12	70.29	11	70.31	70.50	1	4,796	0.02%
2023/08/23	13	70.08	6	70.02	69.70	7	4,860	0.14%
2023/08/22	11	71.55	11	71.08	71.10	0	4,888	0.00%
2023/08/21	4	70.95	4	70.68	70.80	0	4,942	0.00%
2023/08/18	10	70.45	12	70.41	70.20	-2	5,043	-0.04%
2023/08/17	8	68.69	15	69.04	69.80	-7	5,070	-0.14%
2023/08/16	12	67.37	15.5	68.03	68.40	-3.5	5,179	-0.07%
2023/08/15	3	65.53	0	0.00	66.40	3	5,228	0.06%
2023/08/14	4	65.05	0	0.00	65.30	4	5,378	0.07%
2023/08/11	10	65.39	10	65.45	65.90	0	5,481	0.00%
2023/08/10	6	63.93	0	0.00	64.10	6	5,549	0.11%
2023/08/09	3	65.60	0	0.00	65.90	3	5,571	0.05%
2023/08/08	3	65.57	1	65.90	65.90	2	5,619	0.04%
2023/08/07	0	0.00	1	66.20	66.00	-1	5,665	-0.02%
2023/08/04	17.1	63.82	13	64.25	64.20	4.1	5,735	0.07%
2023/08/02	3	65.60	0	0.00	65.60	3	5,875	0.05%
2023/08/01	1.1	66.50	0.1	66.30	66.20	1	6,035	0.02%
2023/07/31	3.3	68.46	2	68.85	67.70	1.3	6,239	0.02%
2023/07/28	1	67.02	0	0.00	67.60	1	6,323	0.02%
2023/07/27	1	68.10	0	0.00	67.80	1	6,407	0.02%
2023/07/26	0	0.00	1	69.20	68.00	-1	6,442	-0.02%
2023/07/25	2	68.80	0	0.00	69.10	2	6,492	0.03%
2023/07/24	1	67.90	0	0.00	67.60	1	6,487	0.02%
2023/07/21	1	69.10	0	0.00	69.30	1	6,504	0.02%
2023/07/20	0	0.00	4	69.05	68.40	-4	6,591	-0.06%
2023/07/19	5	71.04	13	69.94	69.40	-8	6,608	-0.12%
2023/07/18	21	69.80	7.1	70.50	70.30	14	6,643	0.21%
2023/07/17	29.2	71.06	23.2	72.51	72.50	6	6,601	0.09%
2023/07/14	3	67.97	1.1	67.92	68.00	2	6,624	0.03%
2023/07/13	8	67.68	16	67.96	67.20	-8	6,684	-0.12%
2023/07/12	3.1	65.93	3	66.50	66.10	0.1	6,748	0.00%
2023/07/11	7	65.31	0	0.00	65.10	7	6,764	0.10%
2023/07/10	13.1	65.02	0	0.00	65.10	13.1	6,785	0.19%
2023/07/07	5	66.70	0	0.00	66.10	5	6,849	0.07%
2023/07/06	1	67.70	5	68.74	68.00	-4	6,900	-0.06%
2023/07/05	9	68.39	3	67.80	67.70	6	6,894	0.09%
2023/07/04	1	68.60	4	68.98	68.80	-3	6,937	-0.04%
2023/07/03	1	67.50	2	68.30	68.60	-1	6,940	-0.01%
2023/06/30	29	67.08	30	67.36	66.90	-1	6,965	-0.01%
2023/06/29	25.2	65.84	15	65.83	66.30	10.2	6,907	0.15%
2023/06/28	3	72.73	8	72.81	72.50	-5	6,727	-0.07%
2023/06/27	0	0.00	6	71.50	71.10	-6	6,723	-0.09%
2023/06/26	5	72.80	0	0.00	71.00	5	6,769	0.07%
2023/06/20	2	72.70	18	72.06	72.10	-16	6,909	-0.23%
2023/06/19	24	70.88	20	70.50	70.30	4	6,905	0.06%
2023/06/16	0	0.00	7	72.30	71.50	-7	6,935	-0.10%
2023/06/15	3	74.40	0	0.00	73.20	3	6,930	0.04%
2023/06/14	0	0.00	2	72.85	72.80	-2	6,841	-0.03%
2023/06/13	4	71.30	6	71.53	71.90	-2	6,851	-0.03%
2023/06/12	12	70.68	10.1	70.00	70.40	1.9	6,825	0.03%
2023/06/09	5	71.20	0	71.40	71.20	5	6,808	0.07%
2023/06/08	9.1	70.69	6.2	71.16	70.80	2.9	6,819	0.04%
2023/06/07	3	70.70	15	70.00	70.50	-12	6,845	-0.18%
2023/06/06	2	71.80	2.1	71.53	72.00	-0.1	6,872	0.00%
2023/06/05	5	71.80	3	71.13	71.00	2	6,907	0.03%
2023/06/02	9	72.73	6.1	72.86	72.40	2.9	6,955	0.04%
2023/06/01	8	70.21	9	70.77	70.80	-1	6,924	-0.01%
2023/05/31	2	69.20	2.1	68.60	69.20	-0.1	6,913	0.00%
2023/05/30	4	67.70	7	68.01	67.40	-3	6,874	-0.04%
2023/05/29	5	68.60	7	69.01	69.40	-2	6,903	-0.03%
2023/05/26	0	0.00	20	67.27	67.40	-20	6,829	-0.29%
2023/05/25	7	67.16	6	67.70	67.40	1	6,777	0.01%
2023/05/24	16	68.28	8.1	68.75	68.50	8	6,676	0.12%
2023/05/23	6	66.00	3	67.60	67.50	3	6,520	0.05%
2023/05/22	8	67.01	25	65.93	66.60	-17	6,418	-0.26%
2023/05/19	26	64.15	3	64.30	64.70	23	6,252	0.37%
2023/05/18	1.1	63.81	11.1	63.88	64.50	-10	6,154	-0.16%
2023/05/17	5	61.00	2	63.05	62.80	3	5,962	0.05%
2023/05/16	1	62.20	11	62.19	61.80	-10	5,820	-0.17%
2023/05/15	0	0.00	1	61.30	60.80	-1	5,731	-0.02%
2023/05/12	1	61.10	2	61.55	61.60	-1	5,693	-0.02%
2023/05/11	1	60.80	0	0.00	60.60	1	5,642	0.02%
2023/05/10	3	61.43	0	61.20	61.20	3	5,586	0.05%
2023/05/09	14	61.69	25	62.30	60.60	-11	5,493	-0.20%
2023/05/08	42	61.86	25	61.64	61.60	17	5,269	0.32%
2023/05/05	61	62.22	104.1	62.89	62.90	-43.1	5,077	-0.85%	大賣/
2023/05/04	13	61.65	114	61.24	61.20	-101	4,812	-2.10%	大賣/鉅額交易
2023/05/03	91.1	60.04	10.1	60.27	59.80	81	4,645	1.74%
2023/05/02	13	59.75	0	0.00	59.50	13	4,548	0.29%
2023/04/28	1.2	58.01	3.2	58.24	58.80	-2	4,488	-0.04%
2023/04/27	1.3	57.20	1	57.00	57.20	0.3	4,416	0.01%
2023/04/26	2	56.35	6	56.52	56.60	-4	4,369	-0.09%
2023/04/25	1.1	56.80	0.1	57.10	57.10	1	4,315	0.02%
2023/04/24	1	58.50	1	58.60	59.40	0	4,199	0.00%
2023/04/21	2	58.30	10	57.90	57.90	-8	4,125	-0.19%
2023/04/20	5	59.74	3	59.53	59.20	2	4,020	0.05%
2023/04/19	9	60.48	39.2	61.09	61.50	-30.2	3,911	-0.77%
2023/04/18	24	58.88	9.1	58.72	58.90	15	3,651	0.41%
2023/04/17	6	58.53	14	58.64	58.50	-8	3,550	-0.23%
2023/04/14	0	0.00	3	57.00	57.10	-3	3,370	-0.09%
2023/04/13	5	57.28	10	56.85	57.00	-5	3,296	-0.15%
2023/04/12	9	57.54	18	57.76	57.60	-9	3,216	-0.28%
2023/04/11	10	56.60	13	56.38	57.00	-3	3,100	-0.10%
2023/04/10	5	55.62	51.1	56.09	55.70	-46.1	2,978	-1.55%
2023/04/07	0	0.00	6	55.58	55.60	-6	2,921	-0.21%
2023/04/06	1	53.50	12	54.23	54.70	-11	2,830	-0.39%
2023/03/31	14	53.38	3	53.53	53.50	11	2,787	0.39%
2023/03/30	1.1	53.50	6	53.60	54.70	-4.9	2,699	-0.18%
2023/03/29	8	52.94	8.3	53.08	53.20	-0.3	2,593	-0.01%
2023/03/28	54	55.99	1.3	55.78	55.60	52.7	2,499	2.11%
2023/03/27	1	56.20	0	0.00	56.00	1	2,421	0.04%
2023/03/24	25	57.04	6	57.10	56.80	19	2,335	0.81%
2023/03/23	16	56.11	1	56.00	56.40	15	2,203	0.68%
2023/03/22	1	56.40	0	0.00	55.50	1	2,139	0.05%
2023/03/21	0	55.40	0	0.00	55.30	0	2,067	0.00%
2023/03/20	2	55.60	0	0.00	55.30	2	2,003	0.10%
2023/03/17	0.3	56.70	2	56.60	56.10	-1.7	1,931	-0.09%
2023/03/16	0	56.60	0	0.00	56.60	0	1,906	0.00%
2023/03/15	5	56.86	0	0.00	56.50	5	1,866	0.27%
2023/03/14	6	56.65	33	56.81	57.00	-27	1,822	-1.48%
2023/03/13	0	0.00	7	56.90	56.80	-7	1,792	-0.39%
2023/03/10	3	57.20	4.5	57.18	57.40	-1.5	1,744	-0.09%
2023/03/09	6.1	56.70	6	58.55	57.20	0.1	1,676	0.01%
2023/03/08	2	57.65	16	57.43	58.00	-14	1,543	-0.91%
2023/03/07	9	55.97	16.3	57.01	56.60	-7.3	1,438	-0.50%
2023/03/06	0	0.00	15	55.19	55.10	-15	1,314	-1.14%
2023/03/03	5	53.10	22.1	54.07	54.40	-17.1	1,235	-1.38%
2023/03/02	5.1	52.18	11.1	52.45	52.30	-6	1,131	-0.53%
2023/03/01	1	51.60	5	51.20	51.70	-4	1,095	-0.37%
2023/02/24	1	49.30	23	49.09	49.20	-22	988	-2.23%
2023/02/23	6	48.69	4.2	48.53	48.55	1.8	970	0.18%
2023/02/22	1	47.35	0	0.00	47.70	1	967	0.10%
2023/02/17	10	47.39	1	47.45	47.30	9	989	0.91%
2023/02/16	2	47.18	0	47.35	47.20	2	983	0.20%
2023/02/14	0	0.00	3	47.20	47.25	-3	991	-0.30%
2023/02/10	1	47.00	0	0.00	46.90	1	997	0.10%
2023/02/08	1	47.65	1.1	47.51	47.65	-0.1	991	-0.01%
2023/02/06	0	0.00	1	46.95	46.80	-1	982	-0.10%
2023/02/02	0	0.00	7.1	46.66	46.55	-7.1	990	-0.71%
2023/01/30	0	0.00	0.1	45.35	45.45	-0.1	986	-0.01%
2023/01/12	0	0.00	1	44.60	44.35	-1	1,046	-0.10%
2023/01/10	0	0.00	60	44.60	44.65	-60	1,048	-5.72%
2023/01/09	0	0.00	5	44.60	44.55	-5	1,054	-0.47%
2023/01/04	0	0.00	2	44.33	44.35	-2	1,071	-0.19%
2022/12/30	0	0.00	1	44.10	44.15	-1	1,088	-0.09%
2022/12/29	1	42.90	3	43.45	43.60	-2	1,080	-0.19%
2022/12/28	0	0.00	2	43.40	43.15	-2	1,078	-0.19%
2022/12/22	1.1	43.45	0	0.00	43.40	1.1	1,110	0.09%
2022/12/20	1	43.77	0	0.00	43.30	1	1,133	0.09%
2022/12/19	0	0.00	2	44.93	44.70	-2	1,154	-0.17%
2022/12/16	0	0.00	1	44.00	43.85	-1	1,154	-0.09%
2022/12/15	0	0.00	1.1	44.25	44.40	-1.1	1,156	-0.09%
2022/12/14	3	44.32	3	44.02	43.90	0	1,151	0.00%
2022/12/13	0	0.00	3	43.37	43.50	-3	1,135	-0.26%
2022/12/07	4	42.13	3	42.18	42.15	1	1,156	0.09%
2022/12/06	1	42.45	0	0.00	42.45	1	1,172	0.09%
2022/12/05	5	43.15	0	0.00	42.90	5	1,176	0.42%
2022/12/02	0	0.00	1	43.25	43.35	-1	1,182	-0.08%
2022/11/30	0	0.00	1	42.80	42.70	-1	1,178	-0.08%
2022/11/28	0	0.00	6	42.17	42.25	-6	1,182	-0.51%
2022/11/25	4	41.68	2	42.05	41.50	2	1,197	0.17%
2022/11/24	0	0.00	2	41.63	41.70	-2	1,206	-0.17%
2022/11/23	0	0.00	1	41.15	41.10	-1	1,228	-0.08%
2022/11/18	1	40.70	0	0.00	41.15	1	1,326	0.08%
2022/11/17	3	40.52	0	0.00	41.00	3	1,329	0.23%
2022/11/16	3	41.00	1	41.15	41.05	2	1,388	0.14%
2022/11/15	4	41.03	0	0.00	41.45	4	1,506	0.27%
2022/11/11	1	40.40	4	41.05	40.50	-3	1,777	-0.17%
2022/11/10	0	0.00	6	40.08	40.15	-6	1,792	-0.33%
2022/11/09	0	0.00	1	40.10	40.10	-1	1,818	-0.05%
2022/11/08	2.2	39.77	0	0.00	39.50	2.2	1,846	0.12%
2022/11/07	62	39.78	0	0.00	39.65	62	1,865	3.32%
2022/11/04	1	39.10	0	0.00	39.15	1	1,892	0.05%
2022/11/03	1	39.35	0	0.00	39.20	1	1,907	0.05%
2022/11/01	1	38.95	0	0.00	38.70	1	1,990	0.05%
2022/10/31	0	0.00	1	39.35	38.95	-1	2,046	-0.05%
2022/10/28	1	38.30	0	0.00	38.35	1	2,054	0.05%
2022/10/27	2	39.10	0	0.00	38.75	2	2,067	0.10%
2022/10/26	1.1	38.56	0	0.00	38.65	1.1	2,072	0.05%
2022/10/25	3	39.05	0	0.00	38.95	3	2,069	0.14%
2022/10/24	2	39.85	0	0.00	39.90	2	2,084	0.10%
2022/10/21	1	39.90	1	39.95	39.95	0	2,113	0.00%
2022/10/20	10.1	39.46	0	0.00	40.35	10.1	2,119	0.48%
2022/10/14	0	0.00	1	41.30	41.25	-1	2,103	-0.05%
2022/10/13	2.1	41.09	0	0.00	40.20	2.1	2,110	0.10%
2022/10/11	1	41.40	2	41.15	41.25	-1	2,099	-0.05%
2022/10/05	1	42.55	1	43.00	42.55	0	2,093	0.00%
2022/10/03	2	41.40	0	0.00	41.45	2	2,082	0.10%
2022/09/30	1	42.10	0	0.00	42.25	1	2,096	0.05%
2022/09/28	3	41.62	0	0.00	41.00	3	2,094	0.14%
2022/09/27	0	0.00	1	42.10	42.80	-1	2,088	-0.05%
2022/09/26	5.2	41.83	0	0.00	41.65	5.2	2,090	0.25%
2022/09/23	4	43.84	0	0.00	43.40	4	2,070	0.19%
2022/09/22	0.1	44.00	0	0.00	44.35	0.1	2,071	0.00%
2022/09/21	1	44.55	0	0.00	44.55	1	2,067	0.05%
2022/09/20	1	44.90	0	0.00	45.10	1	2,066	0.05%
2022/09/15	1	46.85	0	0.00	46.45	1	2,052	0.05%
2022/09/13	0.5	47.00	0	0.00	47.00	0.5	2,037	0.02%
2022/09/12	3	46.27	0	0.00	46.10	3	2,012	0.15%
2022/09/08	0	0.00	1	45.75	46.60	-1	2,012	-0.05%
2022/09/07	0	44.90	0	0.00	45.00	0	1,998	0.00%
2022/09/06	1	44.81	0	0.00	44.90	1	2,008	0.05%
2022/09/02	6	47.00	0	0.00	46.75	6	2,028	0.30%
2022/09/01	1	46.50	0	0.00	46.60	1	2,045	0.05%
2022/08/31	0	0.00	10	47.60	47.60	-10	2,021	-0.49%
2022/08/29	3	46.07	1	46.20	46.10	2	1,999	0.10%
2022/08/26	1	47.60	6	47.43	47.45	-5	1,969	-0.25%
2022/08/25	0	0.00	1	46.95	47.30	-1	1,937	-0.05%
2022/08/24	0	0.00	1	46.10	46.10	-1	1,897	-0.05%
2022/08/23	11	46.30	1	46.00	46.00	10	1,885	0.53%
2022/08/22	9	47.46	1.1	47.15	46.70	8	1,820	0.44%
2022/08/19	13	48.65	1	48.70	48.70	12	1,685	0.71%
2022/08/18	2	45.15	2	45.75	46.10	0	1,456	0.00%
2022/08/17	0	0.00	1	46.35	45.70	-1	1,395	-0.07%
2022/08/16	1	45.90	0	0.00	45.50	1	1,366	0.07%
2022/08/15	2	46.63	0	0.00	46.45	2	1,341	0.15%
2022/08/12	1	47.85	1	47.20	47.20	0	1,315	0.00%
2022/08/11	2	47.53	4	47.20	47.30	-2	1,299	-0.15%
2022/08/10	1	46.00	1	46.50	45.65	0	1,267	0.00%
2022/08/09	0	0.00	1	45.50	45.95	-1	1,277	-0.08%
2022/08/08	5	45.05	1	45.50	45.40	4	1,267	0.32%
2022/08/05	1	46.90	5	47.21	47.10	-4	1,210	-0.33%
2022/08/03	4	45.35	0	0.00	44.85	4	1,179	0.34%
2022/08/02	0	0.00	1	46.20	46.50	-1	1,166	-0.09%
2022/08/01	1	46.80	1	47.15	46.45	0	1,170	0.00%
2022/07/29	1	46.95	23	46.91	47.10	-22	1,161	-1.89%
2022/07/28	21	46.31	1.1	46.70	46.20	20	1,151	1.73%
2022/07/22	0	0.00	0	45.80	46.25	0	1,128	0.00%
2022/07/21	0	0.00	0	44.10	44.50	0	1,107	0.00%
2022/07/20	0	0.00	2	43.68	43.80	-2	1,108	-0.18%
2022/07/18	0	0.00	3	42.50	42.60	-3	1,107	-0.27%
2022/07/15	0.2	42.30	0	0.00	42.20	0.2	1,128	0.01%
2022/07/12	2	40.48	0	0.00	40.40	2	1,129	0.18%
2022/07/11	1	41.95	0	0.00	42.00	1	1,136	0.09%
2022/07/08	0	0.00	2	42.20	42.10	-2	1,143	-0.17%
2022/07/07	0	0.00	1	40.31	40.60	-1	1,134	-0.09%
2022/07/06	1.1	39.93	1	39.55	39.20	0.1	1,135	0.01%
2022/07/04	0.1	39.45	0	0.00	39.40	0.1	1,183	0.00%
2022/07/01	2	39.90	1	39.75	39.75	1	1,201	0.08%
2022/06/30	1.2	40.84	0	0.00	40.35	1.2	1,196	0.10%
2022/06/29	1	41.65	0	0.00	41.80	1	1,197	0.08%
2022/06/28	0	0.00	1	42.50	42.20	-1	1,199	-0.08%
2022/06/27	1	43.00	0	0.00	43.10	1	1,217	0.08%
2022/06/24	0	0.00	0.1	42.75	42.60	-0.1	1,225	-0.01%
2022/06/22	1	41.95	2	42.00	41.85	-1	1,416	-0.07%
2022/06/17	1.1	42.00	0	0.00	41.85	1.1	1,569	0.07%
2022/06/15	2	42.98	2	42.95	42.70	0	1,625	0.00%
2022/06/14	2	42.36	0	0.00	42.60	2	1,634	0.12%
2022/06/10	0	0.00	3	44.92	44.75	-3	1,646	-0.18%
2022/06/09	1	45.90	0	0.00	45.90	1	1,645	0.06%
2022/05/25	0.8	44.00	0	0.00	44.05	0.8	1,982	0.04%
2022/05/24	0.1	44.15	0	0.00	43.90	0.1	2,017	0.00%
2022/05/19	0	44.50	0	0.00	44.20	0	2,089	0.00%
2022/05/18	2	45.70	0	0.00	45.55	2	2,092	0.10%
2022/05/13	4.2	43.28	0.4	43.50	43.25	3.8	2,102	0.18%
2022/05/12	6.2	44.03	5	43.35	43.85	1.2	2,100	0.06%
2022/05/11	1	45.50	0	0.00	45.50	1	2,061	0.05%
2022/05/10	6	45.85	0	0.00	46.00	6	2,054	0.29%
2022/05/09	2	46.55	0	0.00	46.00	2	2,060	0.10%
2022/05/05	2	47.30	0	0.00	47.35	2	2,062	0.10%
2022/05/04	1	47.10	0	0.00	46.65	1	2,060	0.05%
2022/05/03	2	47.00	0	0.00	47.00	2	2,056	0.10%
2022/04/29	0	46.00	0	0.00	46.05	0	2,036	0.00%
2022/04/28	2	45.93	0	0.00	46.00	2	2,036	0.10%
2022/04/27	2	45.83	0	0.00	45.85	2	2,049	0.10%
2022/04/26	2	46.18	0	0.00	46.10	2	2,056	0.10%
2022/04/25	0.1	46.25	0	0.00	46.10	0.1	2,055	0.00%
2022/04/22	1	46.90	0	0.00	46.90	1	2,057	0.05%
2022/04/20	8	46.18	0	0.00	46.15	8	2,042	0.39%
2022/04/19	1.1	46.11	0	0.00	46.05	1.1	2,052	0.05%
2022/04/18	1	45.90	0	0.00	46.05	1	2,054	0.05%
2022/04/15	1.1	46.21	0	0.00	46.20	1.1	2,056	0.05%
2022/04/14	3	46.60	0	0.00	46.85	3	2,066	0.15%
2022/04/13	1	46.40	1	46.65	46.55	0	2,068	0.00%
2022/04/12	2	46.50	0	0.00	46.50	2	2,065	0.10%
2022/04/11	22.1	46.91	0	0.00	46.70	22.1	2,065	1.07%
2022/04/08	6.2	48.30	2	48.25	48.10	4.2	2,062	0.20%
2022/04/07	3.2	49.10	0	0.00	48.80	3.2	2,050	0.16%
2022/04/06	0	0.00	30	49.70	49.70	-30	2,021	-1.48%
2022/04/01	7.1	49.19	1	49.30	49.30	6.1	2,013	0.30%
2022/03/31	1	49.75	0	0.00	49.75	1	2,002	0.05%
2022/03/30	10	50.01	1	50.10	49.95	9	1,989	0.45%
2022/03/29	0.1	50.70	0	0.00	50.40	0.1	1,962	0.00%
2022/03/28	7.3	50.20	0	0.00	50.30	7.3	1,946	0.37%
2022/03/25	33.5	51.31	2	52.25	51.00	31.5	1,918	1.64%
2022/03/24	1.1	56.91	23	56.80	56.60	-21.9	1,753	-1.25%
2022/03/23	5.2	56.02	0	0.00	56.40	5.2	1,682	0.31%
2022/03/22	20	55.93	0	0.00	56.30	20	1,657	1.21%
2022/03/21	12.1	56.07	0	0.00	56.30	12.1	1,615	0.75%
2022/03/18	1	56.80	0	0.00	56.00	1	1,592	0.06%
2022/03/17	1.1	56.71	0	0.00	56.30	1.1	1,560	0.07%
2022/03/15	2	56.15	0	0.00	56.10	2	1,512	0.13%
2022/03/14	2	56.60	0	0.00	56.70	2	1,484	0.13%
2022/03/11	3	57.37	0	0.00	57.30	3	1,470	0.20%
2022/03/10	1	57.50	4	57.90	58.00	-3	1,462	-0.21%
2022/03/09	0	0.00	18	57.10	57.30	-18	1,442	-1.25%
2022/03/08	7	56.71	0	0.00	57.00	7	1,426	0.49%
2022/03/07	4	57.05	0	0.00	57.20	4	1,410	0.28%
2022/03/04	2	58.00	6.1	58.23	58.40	-4.1	1,381	-0.30%
2022/03/03	0	0.00	2	57.05	57.60	-2	1,349	-0.15%
2022/03/02	6	55.95	1	56.00	56.00	5	1,317	0.38%
2022/03/01	13.1	55.43	3	55.70	55.90	10.1	1,295	0.78%
2022/02/25	0	0.00	0	58.20	58.70	0	1,179	0.00%
2022/02/24	8	58.59	5	59.00	58.10	3	1,158	0.26%
2022/02/23	5	59.16	0	0.00	59.80	5	1,122	0.45%
2022/02/22	5	58.06	5	58.10	58.60	0	1,095	0.00%
2022/02/21	1.1	59.45	0	0.00	59.50	1.1	1,070	0.10%
2022/02/18	1	58.60	4	58.50	58.60	-3	1,050	-0.29%
2022/02/17	0	0.00	12	58.40	58.20	-12	1,051	-1.14%
2022/02/16	0	0.00	1	57.50	57.40	-1	1,021	-0.10%
2022/02/15	0	0.00	5	57.14	57.00	-5	1,020	-0.49%
2022/02/14	1	55.90	2	57.30	57.30	-1	1,018	-0.10%
2022/02/11	0	0.00	1	56.40	56.20	-1	1,000	-0.10%
2022/02/09	2	56.15	0	0.00	56.40	2	1,001	0.20%
2022/02/08	0	0.00	1	55.70	55.80	-1	983	-0.10%
2022/01/26	5	54.10	1	53.90	53.90	4	981	0.41%
2022/01/24	7	54.41	1	54.40	54.60	6	963	0.62%
2022/01/21	3	54.80	0	0.00	54.60	3	963	0.31%
2022/01/12	1	54.60	1	54.70	54.80	0	914	0.00%
2022/01/07	2	54.80	0	0.00	54.90	2	892	0.22%
2022/01/06	1	55.50	0	0.00	55.50	1	878	0.11%
2022/01/05	1	55.80	0	0.00	56.10	1	869	0.11%
2022/01/04	1	55.90	0	0.00	55.90	1	866	0.12%
2022/01/03	9	56.26	3	56.30	56.30	6	848	0.71%
2021/12/30	5	55.66	3	55.63	55.70	2	820	0.24%
2021/12/24	0.1	54.10	0	0.00	54.10	0.1	806	0.01%
2021/12/20	7	53.39	2	53.60	53.20	5	849	0.59%
2021/12/17	0.1	53.70	0	0.00	53.60	0.1	839	0.01%
2021/12/16	0	0.00	2	54.20	54.10	-2	815	-0.25%
2021/12/15	1	54.20	0	0.00	54.40	1	804	0.12%
2021/12/13	2	54.55	0	0.00	54.40	2	793	0.25%
2021/12/10	1	54.30	0	0.00	54.30	1	783	0.13%
2021/12/09	1	54.00	0	0.00	53.70	1	781	0.13%
2021/12/08	0.3	53.90	1	53.80	53.90	-0.7	782	-0.09%
2021/12/02	0	0.00	2	53.90	53.90	-2	770	-0.26%
2021/11/26	0.1	53.10	0	0.00	52.80	0.1	763	0.01%
2021/11/25	1	53.30	0	0.00	53.40	1	761	0.13%
2021/11/24	0	0.00	6	53.50	53.40	-6	761	-0.79%
2021/11/23	7	54.19	0	0.00	54.00	7	750	0.93%
2021/11/22	2	54.75	0	0.00	54.80	2	751	0.27%
2021/11/18	0	0.00	1	54.60	54.50	-1	764	-0.13%
2021/11/16	1	54.30	0	0.00	54.20	1	759	0.13%
2021/11/03	0	0.00	1	54.60	54.40	-1	803	-0.12%
2021/11/01	1	52.70	0	0.00	52.70	1	795	0.13%
2021/10/25	0	0.00	2	51.20	51.30	-2	904	-0.22%
2021/10/21	2	51.50	0	0.00	51.90	2	1,028	0.19%
2021/10/20	0	0.00	2	51.30	51.50	-2	1,028	-0.19%
2021/10/15	0	0.00	2	50.40	50.40	-2	1,139	-0.18%
2021/10/14	1	49.95	0	0.00	49.95	1	1,166	0.09%
2021/10/12	2	50.30	0	0.00	50.50	2	1,209	0.17%
2021/10/01	3.1	50.64	0	0.00	50.40	3.1	1,328	0.23%
2021/09/30	0	51.40	0	0.00	51.70	0	1,335	0.00%
2021/09/29	1	51.00	0	0.00	51.10	1	1,346	0.07%
2021/09/24	0	53.50	0	0.00	53.20	0	1,366	0.00%
2021/09/09	1	52.10	0	0.00	52.00	1	2,043	0.05%
2021/09/06	1	53.90	1	53.40	52.60	0	2,176	0.00%
2021/09/02	1	53.50	0	0.00	53.30	1	2,192	0.05%
2021/08/31	0	0.00	1	52.90	52.30	-1	2,203	-0.05%
2021/08/27	1	52.20	0	0.00	52.50	1	2,231	0.04%
2021/08/25	0	0.00	1	52.50	52.70	-1	2,251	-0.04%
2021/08/20	0.1	51.30	0	0.00	51.00	0.1	2,275	0.00%
2021/08/19	1	51.00	0	0.00	51.30	1	2,291	0.04%
2021/08/18	0	0.00	1	52.90	52.80	-1	2,270	-0.04%
2021/08/10	0.1	54.50	0	0.00	53.90	0.1	2,294	0.00%
2021/08/06	4	54.68	4	54.68	54.70	0	2,350	0.00%
2021/08/04	1	55.30	1	55.40	55.60	0	2,409	0.00%
2021/08/03	1	55.70	6	55.80	55.80	-5	2,432	-0.21%
2021/07/30	3	56.17	0	0.00	56.10	3	2,422	0.12%
2021/07/29	4	56.90	0	0.00	57.10	4	2,421	0.17%
2021/07/28	4	56.85	15.1	57.30	58.50	-11.1	2,367	-0.47%
2021/07/27	1	57.80	0	0.00	56.40	1	2,340	0.04%
2021/07/26	2	57.45	1	57.90	57.20	1	2,331	0.04%
2021/07/23	0	0.00	1	56.70	57.20	-1	2,325	-0.04%
2021/07/22	11	56.41	0	0.00	56.80	11	2,316	0.47%
2021/07/21	21	56.33	3	57.10	57.00	18	2,304	0.78%
2021/07/20	0	0.00	6	56.00	56.00	-6	2,266	-0.26%
2021/07/19	5	55.90	1.1	55.71	55.80	3.9	2,254	0.17%
2021/07/16	2	55.80	15	55.53	55.90	-13	2,274	-0.57%
2021/07/15	1	55.20	9	55.46	55.50	-8	2,260	-0.35%
2021/07/14	2	54.50	2	54.00	54.50	0	2,237	0.00%
2021/07/13	6	54.90	9	55.00	54.40	-3	2,237	-0.13%
2021/07/07	1	53.00	1	53.80	53.70	0	2,339	0.00%
2021/07/06	2	53.25	0	0.00	53.20	2	2,368	0.08%
2021/07/05	0	0.00	2	54.40	54.00	-2	2,387	-0.08%
2021/07/02	3	53.80	0	0.00	53.80	3	2,455	0.12%
2021/07/01	4	54.58	2	54.70	54.10	2	2,465	0.08%
2021/06/30	5	55.20	1	54.90	55.00	4	2,509	0.16%
2021/06/29	10	54.75	0	0.00	55.50	10	2,526	0.40%
2021/06/28	2	54.80	5	54.96	55.20	-3	2,773	-0.11%
2021/06/25	2	54.25	0	0.00	54.60	2	2,870	0.07%
2021/06/24	4	53.90	0	0.00	54.20	4	2,904	0.14%
2021/06/23	4	52.95	0	0.00	53.60	4	2,930	0.14%
2021/06/22	3	53.47	5	53.44	52.70	-2	2,906	-0.07%
2021/06/21	4	53.40	0	0.00	51.80	4	2,846	0.14%
2021/06/18	5	54.80	5	54.70	54.20	0	2,840	0.00%
2021/06/17	9	52.47	3	53.20	54.70	6	2,758	0.22%
2021/06/16	10	51.66	0	0.00	51.80	10	2,746	0.36%
2021/06/15	5.1	52.60	0	0.00	52.10	5.1	2,770	0.18%
2021/06/08	2	49.35	0	0.00	49.45	2	2,803	0.07%
2021/06/04	1	50.60	0	0.00	50.40	1	2,893	0.03%
2021/06/03	3	50.90	2	51.10	51.00	1	2,969	0.03%
2021/06/02	1	51.80	0	0.00	51.80	1	3,069	0.03%
2021/05/31	2	51.60	0	0.00	51.70	2	3,324	0.06%
2021/05/28	3	52.47	5	52.70	52.00	-2	3,366	-0.06%
2021/05/27	0	0.00	5	52.20	52.70	-5	3,499	-0.14%
2021/05/26	5	50.42	0	0.00	50.70	5	3,707	0.13%
2021/05/21	0	0.00	4	50.40	49.80	-4	3,747	-0.11%
2021/05/20	1	49.60	0	0.00	49.70	1	3,781	0.03%
2021/05/19	0	0.00	1	49.90	50.20	-1	3,767	-0.03%
2021/05/18	2	48.10	0	0.00	49.85	2	3,770	0.05%
2021/05/17	4	47.56	26	47.55	48.10	-22	3,754	-0.59%
2021/05/14	11	50.07	60	49.56	49.50	-49	3,722	-1.32%
2021/05/12	9.1	51.51	144	50.86	50.30	-135	3,665	-3.68%	大賣/鉅額交易
2021/05/11	0	0.00	46	53.94	53.10	-46	3,616	-1.27%
2021/05/10	17	55.54	0	0.00	55.00	17	3,592	0.47%
2021/05/07	4	55.40	0	0.00	55.70	4	3,601	0.11%
2021/05/06	0	0.00	1	55.00	54.80	-1	3,625	-0.03%
2021/05/05	1.1	54.34	1	55.20	55.00	0.1	3,611	0.00%
2021/05/04	7	55.74	2	53.60	54.50	5	3,602	0.14%
2021/04/28	0	0.00	1	57.90	57.50	-1	3,511	-0.03%
2021/04/27	0.1	58.30	2	57.80	57.80	-2	3,521	-0.06%
2021/04/26	3	56.47	1	57.30	57.00	2	3,512	0.06%
2021/04/23	2	56.25	0	0.00	56.50	2	3,505	0.06%
2021/04/22	8	56.78	3	57.30	56.30	5	3,499	0.14%
2021/04/21	2	57.60	2	57.60	57.70	0	3,470	0.00%
2021/04/20	3	58.30	0	0.00	58.30	3	3,471	0.09%
2021/04/15	0	0.00	2	58.20	58.10	-2	3,447	-0.06%
2021/04/14	5	56.50	0	0.00	57.00	5	3,434	0.15%
2021/04/13	6	58.18	0	0.00	58.50	6	3,394	0.18%
2021/04/12	1	59.40	3	59.30	58.60	-2	3,359	-0.06%
2021/04/09	0	0.00	1	58.20	58.50	-1	3,322	-0.03%
2021/04/08	5	58.64	1	58.60	58.60	4	3,282	0.12%
2021/04/07	1.1	57.50	0	0.00	57.50	1.1	3,195	0.03%
2021/04/06	16	57.76	54	57.87	57.00	-38	3,172	-1.20%
2021/04/01	3	59.33	1	59.90	58.90	2	3,119	0.06%
2021/03/31	12	59.58	1	59.50	58.60	11	3,085	0.36%
2021/03/30	6	64.32	4.1	65.83	66.80	2	2,822	0.07%
2021/03/29	1	63.70	0	0.00	64.10	1	2,728	0.04%
2021/03/26	2	63.55	16	63.76	63.60	-14	2,681	-0.52%
2021/03/25	1	65.20	1	65.00	65.20	0	2,583	0.00%
2021/03/24	0	0.00	1	65.30	65.60	-1	2,517	-0.04%
2021/03/23	0	0.00	9.1	65.07	65.70	-9.1	2,446	-0.37%
2021/03/22	2	64.30	2	63.50	64.30	0	2,356	0.00%
2021/03/19	3	62.93	29.1	62.22	63.50	-26.1	2,297	-1.13%
2021/03/18	0.1	62.20	3	62.47	62.80	-3	2,254	-0.13%
2021/03/17	1	62.10	6	61.88	62.10	-5	2,220	-0.23%
2021/03/16	2	61.40	2	61.55	61.70	0	2,202	0.00%
2021/03/15	2	60.35	3	60.57	60.90	-1	2,193	-0.05%
2021/03/12	6	61.15	2	61.10	61.00	4	2,216	0.18%
2021/03/11	8	62.00	8	61.44	61.50	0	2,203	0.00%
2021/03/10	3.1	61.67	26	61.65	61.90	-23	2,187	-1.05%
2021/03/09	3	61.43	9	61.18	61.80	-6	2,141	-0.28%
2021/03/08	26	60.92	11.1	60.78	60.60	15	2,060	0.73%
2021/03/05	29	58.29	44	58.53	58.90	-15	1,955	-0.77%
2021/03/04	2	57.15	7	56.60	56.50	-5	1,792	-0.28%
2021/03/03	3	56.00	4	55.90	56.40	-1	1,702	-0.06%
2021/03/02	26	56.50	16	56.56	56.10	10	1,660	0.60%
2021/02/26	104	54.52	56	55.67	56.90	48	1,512	3.17%	大買/
2021/02/25	0	0.00	1	51.50	51.80	-1	1,297	-0.08%
2021/02/24	0	0.00	2.1	51.10	51.10	-2.1	1,288	-0.16%
2021/02/23	0	0.00	2	51.75	51.90	-2	1,275	-0.16%
2021/02/22	1	50.10	0	0.00	51.00	1	1,243	0.08%
2021/02/18	5	48.30	8	49.45	49.20	-3	1,193	-0.25%
2021/02/05	1	47.50	1	47.95	47.65	0	1,162	0.00%
2021/02/01	0	0.00	2	47.60	47.85	-2	1,183	-0.17%
2021/01/29	0	0.00	1	48.50	48.05	-1	1,179	-0.08%
2021/01/28	0	0.00	4	49.00	48.75	-4	1,168	-0.34%
2021/01/19	5	48.37	0	0.00	48.35	5	1,202	0.42%
2021/01/18	0	0.00	26	47.97	48.40	-26	1,201	-2.16%
2021/01/15	1	48.45	0	0.00	48.20	1	1,206	0.08%
2021/01/14	10	48.65	22	48.65	48.70	-12	1,213	-0.99%
2021/01/13	0	0.00	1	48.70	48.60	-1	1,227	-0.08%
2021/01/12	15	48.60	0	0.00	48.60	15	1,218	1.23%
2021/01/07	5	48.70	2	49.10	49.10	3	1,260	0.24%
2021/01/06	2	48.20	0	0.00	48.10	2	1,231	0.16%
2021/01/04	2	48.85	3	48.85	48.95	-1	1,243	-0.08%
2020/12/30	1	48.45	0	0.00	48.80	1	1,239	0.08%
2020/12/29	1	48.60	0	0.00	48.60	1	1,251	0.08%
2020/12/22	25.1	47.77	0	0.00	47.65	25.1	1,239	2.02%
2020/12/18	0	0.00	2	48.20	48.70	-2	1,233	-0.16%
2020/12/16	0	0.00	1	48.35	48.30	-1	1,243	-0.08%
2020/12/15	4	48.15	1	48.25	48.10	3	1,247	0.24%
2020/12/14	2	48.50	0	0.00	48.35	2	1,262	0.16%
2020/12/11	4	48.35	0.1	48.32	48.35	3.9	1,275	0.31%
2020/12/09	1	49.55	0	0.00	49.50	1	1,328	0.08%
2020/12/07	1	49.70	38.1	49.70	49.65	-37.1	1,289	-2.87%
2020/12/04	4	49.30	0	0.00	49.30	4	1,288	0.31%
2020/12/03	5.1	48.55	1	48.50	48.80	4.1	1,268	0.32%
2020/11/20	0	0.00	2	48.00	47.95	-2	1,975	-0.10%
2020/11/19	5	48.00	0	0.00	48.10	5	2,119	0.24%
2020/11/16	0	0.00	10	48.39	48.20	-10	2,379	-0.42%
2020/11/13	0	0.00	3	48.20	48.20	-3	2,400	-0.12%
2020/11/09	28	47.94	1	48.20	48.35	27	2,531	1.07%
2020/11/05	2	47.00	0	0.00	47.00	2	2,534	0.08%
2020/11/02	1	46.50	0	0.00	46.40	1	2,566	0.04%
2020/10/30	2	47.18	0	0.00	47.00	2	2,564	0.08%
2020/10/29	1	48.00	0	0.00	48.10	1	2,551	0.04%
2020/10/28	0	0.00	2	48.65	48.75	-2	2,538	-0.08%
2020/10/26	0	0.00	1	48.40	48.40	-1	2,512	-0.04%
2020/10/23	0	0.00	2	48.20	48.25	-2	2,500	-0.08%
2020/10/21	1	47.65	2	47.75	47.75	-1	2,496	-0.04%
2020/10/16	0	0.00	4	46.45	46.80	-4	2,485	-0.16%
2020/10/14	2	46.65	10	46.65	46.50	-8	2,475	-0.32%
2020/10/12	4	46.61	0	0.00	46.75	4	2,478	0.16%
2020/10/05	0	0.00	2	46.15	46.10	-2	2,530	-0.08%
2020/09/30	0	0.00	2	45.70	45.65	-2	2,548	-0.08%
2020/09/29	0	0.00	2	45.40	45.40	-2	2,602	-0.08%
2020/09/28	0	0.00	3	45.90	45.45	-3	2,671	-0.11%
2020/09/25	1	44.80	2	44.98	45.00	-1	2,706	-0.04%
2020/09/24	1	45.15	0	0.00	45.15	1	2,714	0.04%
2020/09/23	2	46.40	0	0.00	46.25	2	2,713	0.07%
2020/09/18	2	46.73	0	0.00	46.80	2	2,899	0.07%
2020/09/17	1	46.25	0	0.00	46.20	1	2,971	0.03%
2020/09/16	2	46.35	0	0.00	46.30	2	3,066	0.07%
2020/09/15	0	0.00	1	46.50	46.45	-1	3,146	-0.03%
2020/09/11	0	0.00	3	46.23	46.10	-3	3,178	-0.09%
2020/09/10	1	47.60	10	47.43	47.25	-9	3,167	-0.28%
2020/09/08	1	47.80	0	0.00	48.05	1	3,157	0.03%
2020/09/07	0	0.00	2	48.20	47.55	-2	3,169	-0.06%
2020/09/04	0	0.00	0.1	48.30	48.10	-0.1	3,194	0.00%
2020/09/03	2	49.15	4	48.84	48.75	-2	3,181	-0.06%
2020/09/02	5.1	48.96	9	49.69	49.00	-3.9	3,159	-0.12%
2020/09/01	0	0.00	6	48.59	48.35	-6	3,122	-0.19%
2020/08/31	4	50.01	5	50.14	48.80	-1	3,100	-0.03%
2020/08/28	3	49.85	42	50.01	50.00	-39	3,021	-1.29%
2020/08/27	40	49.88	12	49.68	49.80	28	2,950	0.95%
2020/08/26	17	48.01	85.1	47.76	48.00	-68.1	2,756	-2.47%
2020/08/25	60	46.53	6	46.72	46.90	54	2,570	2.10%
2020/08/24	13	45.95	6	46.15	46.15	7	2,442	0.29%
2020/08/21	0	0.00	67	44.03	44.90	-67	2,317	-2.89%
2020/08/20	5	42.75	0	0.00	43.05	5	2,267	0.22%
2020/08/19	6	44.38	2	44.20	44.00	4	2,249	0.18%
2020/08/18	2	44.40	6	44.76	44.45	-4	2,235	-0.18%
2020/08/17	43	44.56	2	44.53	44.55	41	2,211	1.85%
2020/08/14	4	44.10	5	44.15	44.00	-1	2,186	-0.05%
2020/08/12	0	0.00	0.1	43.20	43.15	-0.1	2,126	0.00%
2020/08/11	1	42.80	0	0.00	42.65	1	2,121	0.05%
2020/08/10	0	0.00	1	42.70	43.05	-1	2,137	-0.05%
2020/08/07	0	0.00	1	42.10	42.25	-1	2,133	-0.05%
2020/08/06	108	42.11	0	0.00	42.10	108	2,152	5.02%	大買/鉅額交易
2020/08/03	0	0.00	1	42.20	42.10	-1	2,171	-0.05%
2020/07/30	0	0.00	1	42.00	42.20	-1	2,223	-0.04%
2020/07/28	2	41.75	3	41.77	41.65	-1	2,238	-0.04%
2020/07/27	1	41.85	3	41.65	41.60	-2	2,246	-0.09%
2020/07/24	0.1	42.20	5	42.25	42.20	-4.9	2,244	-0.22%
2020/07/23	0	0.00	3	42.49	42.45	-3	2,232	-0.14%
2020/07/21	1	42.40	0	0.00	42.50	1	2,224	0.04%
2020/07/20	2	42.43	11	42.38	42.70	-9	2,201	-0.41%
2020/07/16	18	42.68	1	42.85	43.05	17	2,201	0.77%
2020/07/15	10	43.05	2	43.00	43.05	8	2,200	0.36%
2020/07/14	2	42.28	0	0.00	42.50	2	2,197	0.09%
2020/07/13	3	42.77	1	42.65	42.60	2	2,184	0.09%
2020/07/10	4	43.11	0	0.00	42.90	4	2,183	0.18%
2020/07/09	4	43.71	0	0.00	43.80	4	2,172	0.18%
2020/07/08	4	43.81	100.3	43.74	44.15	-96.3	2,157	-4.46%
2020/07/07	35	44.94	1	45.50	45.05	34	2,104	1.62%
2020/07/06	3.1	44.32	5	44.49	44.60	-1.9	2,043	-0.09%
2020/07/03	0	0.00	5	43.70	43.85	-5	2,017	-0.25%
2020/07/02	3.1	43.54	7	43.44	43.80	-3.9	2,022	-0.19%
2020/07/01	4	43.73	6	43.94	43.60	-2	2,003	-0.10%
2020/06/30	0	0.00	1	43.15	43.45	-1	1,970	-0.05%
2020/06/29	9	41.78	1	41.95	41.95	8	1,890	0.42%
2020/06/24	5	41.90	0	0.00	42.60	5	1,808	0.28%
2020/06/23	8	42.06	0	0.00	42.30	8	1,803	0.44%
2020/06/22	14	41.63	0	0.00	42.85	14	1,731	0.81%
2020/06/19	45	42.34	2	42.25	41.95	43	1,681	2.56%
2020/06/18	2	43.13	0	0.00	43.15	2	1,595	0.13%
2020/06/17	1	42.96	1	43.00	43.40	0	1,611	0.00%
2020/06/15	61	42.50	0	0.00	42.30	61	1,663	3.67%
2020/06/12	2	42.50	0	0.00	42.70	2	1,681	0.12%
2020/06/11	17	43.88	0	0.00	43.35	17	1,715	0.99%
2020/06/10	71	44.50	0	0.00	44.55	71	1,713	4.14%
2020/06/08	0	0.00	0	45.25	45.15	0	1,808	0.00%
2020/06/05	4	44.35	1	44.90	44.90	3	1,797	0.17%
2020/06/03	3	44.27	0	0.00	44.10	3	1,858	0.16%
2020/06/01	0	0.00	3	43.70	43.70	-3	1,879	-0.16%
2020/05/28	40	44.04	0	0.00	44.05	40	1,869	2.14%
2020/05/27	1	44.10	1	44.50	44.65	0	1,866	0.00%
2020/05/21	1	44.50	0	0.00	44.45	1	1,874	0.05%
2020/05/20	0	0.00	3	44.45	44.35	-3	1,862	-0.16%
2020/05/15	1	46.00	0	0.00	45.15	1	1,900	0.05%
2020/05/14	0	0.00	1	46.55	46.10	-1	1,900	-0.05%
2020/05/13	1	47.50	1	46.95	47.40	0	1,933	0.00%
2020/05/11	3	46.55	0	0.00	46.20	3	2,042	0.15%
2020/05/08	12	47.24	13	46.77	46.45	-1	2,051	-0.05%
2020/05/07	17	46.42	5	46.71	46.85	12	2,040	0.59%
2020/04/30	1	44.35	1	44.25	44.50	0	2,044	0.00%
2020/04/29	1	43.85	0	0.00	43.70	1	2,063	0.05%
2020/04/27	3	43.82	0	0.00	43.70	3	2,141	0.14%
2020/04/21	1	42.65	0	0.00	42.35	1	2,197	0.05%
2020/04/20	1	43.50	0	0.00	43.75	1	2,181	0.05%
2020/04/17	0	0.00	1	44.35	44.10	-1	2,172	-0.05%
2020/04/16	1	44.30	1	44.70	44.35	0	2,153	0.00%
2020/04/15	5	43.85	7	43.93	43.95	-2	2,137	-0.09%
2020/04/09	0	0.00	2	43.30	42.80	-2	2,111	-0.09%
2020/04/08	1	43.15	33	42.29	42.90	-32	2,107	-1.52%
2020/04/07	4	42.86	4	42.95	42.20	0	2,090	0.00%
2020/04/06	1	42.30	1	42.30	42.20	0	2,060	0.00%
2020/04/01	1	42.50	0	0.00	42.25	1	2,053	0.05%
2020/03/30	0	0.00	1	42.50	42.20	-1	2,033	-0.05%
2020/03/27	11	42.86	11	42.37	42.00	0	2,040	0.00%
2020/03/26	34	45.30	5	44.94	45.55	29	1,971	1.47%
2020/03/25	0	0.00	10	43.30	43.05	-10	1,931	-0.52%
2020/03/24	14	42.67	0	0.00	41.80	14	1,887	0.74%
2020/03/23	1	42.00	1	42.50	41.60	0	1,876	0.00%
2020/03/20	0	0.00	3	41.70	43.00	-3	1,861	-0.16%
2020/03/19	16.1	40.80	20	40.20	39.10	-3.9	1,847	-0.21%
2020/03/18	13.1	43.52	2	43.75	42.50	11.1	1,804	0.62%
2020/03/17	31	44.34	20	45.23	43.40	11	1,767	0.62%
2020/03/16	0.1	46.90	20	47.90	47.20	-19.9	1,702	-1.17%
2020/03/13	16	45.54	0	0.00	47.20	16	1,653	0.97%
2020/03/12	10.1	48.90	0	0.00	48.90	10.1	1,583	0.64%
2020/03/10	10	48.70	0	0.00	49.25	10	1,528	0.65%
2020/03/06	0	0.00	2	51.25	50.60	-2	1,429	-0.14%
2020/03/05	0	0.00	3	50.33	51.00	-3	1,424	-0.21%
2020/03/02	0	0.00	1	48.25	48.60	-1	1,376	-0.07%
2020/02/26	1	49.55	0	0.00	49.50	1	1,333	0.07%
2020/02/25	0	0.00	2	49.95	49.90	-2	1,321	-0.15%
2020/02/24	0	0.00	6	50.40	50.20	-6	1,367	-0.44%
2020/02/21	0	0.00	0.1	50.90	50.80	-0.1	1,367	-0.01%
2020/02/20	1	51.80	0	0.00	51.50	1	1,376	0.07%
2020/02/19	0	0.00	3	50.90	51.30	-3	1,364	-0.22%
2020/02/14	4	52.43	0	0.00	52.60	4	1,337	0.30%
2020/02/13	7	52.87	1	52.40	52.50	6	1,287	0.47%
2020/02/12	0	0.00	4	50.25	50.40	-4	1,179	-0.34%
2020/02/10	0	0.00	11	49.64	50.00	-11	1,162	-0.95%
2020/02/06	1	49.60	1	50.00	49.40	0	1,123	0.00%
2020/02/05	0	0.00	10	49.59	49.95	-10	1,110	-0.90%
2020/02/04	0	0.00	65	49.40	49.00	-65	1,081	-6.01%
2020/02/03	10	48.70	11	49.60	49.00	-1	1,082	-0.09%
2020/01/31	0	0.00	5	49.10	49.70	-5	1,049	-0.48%
2020/01/30	0	0.00	13	48.81	49.10	-13	1,025	-1.27%
2020/01/20	0	0.00	2	48.95	49.15	-2	970	-0.21%
2020/01/16	0	0.00	7	47.99	48.30	-7	985	-0.71%
2020/01/08	0.1	46.10	0	0.00	46.35	0.1	1,110	0.01%
2020/01/02	0	0.00	5	47.15	47.15	-5	1,148	-0.44%
2019/12/27	15	47.05	0	0.00	47.15	15	1,198	1.25%
2019/12/25	5.1	47.10	2	47.25	47.25	3.1	1,210	0.25%
2019/12/23	2	47.00	0	0.00	46.65	2	1,255	0.16%
2019/12/12	1	46.65	0	0.00	46.65	1	1,371	0.07%
2019/12/09	1	46.65	0	0.00	46.80	1	1,398	0.07%
2019/12/06	0	0.00	2	47.40	46.80	-2	1,401	-0.14%
2019/12/04	2	46.08	10	46.15	46.05	-8	1,405	-0.57%
2019/12/03	1	46.35	1	46.25	46.30	0	1,415	0.00%
2019/12/02	12	46.51	1	47.25	46.20	11	1,436	0.77%
2019/11/29	39	46.95	0	0.00	46.95	39	1,438	2.71%
2019/11/26	11	46.95	1	46.65	46.95	10	1,520	0.66%
2019/11/25	11	46.38	1	46.25	46.20	10	1,531	0.65%
2019/11/22	1	46.30	0	0.00	46.40	1	1,568	0.06%
2019/11/21	11	45.85	0	0.00	45.80	11	1,586	0.69%
2019/11/20	6	46.89	1	46.80	46.85	5	1,550	0.32%
2019/11/19	3	47.10	4	47.15	47.00	-1	1,567	-0.06%
2019/11/15	8	47.23	2	47.35	47.20	6	1,605	0.37%
2019/11/14	12	47.51	1	47.45	47.45	11	1,640	0.67%
2019/11/13	5	48.50	0	0.00	48.55	5	1,773	0.28%
2019/11/12	2	48.43	1	48.60	48.60	1	1,859	0.05%
2019/11/08	1	48.05	0	0.00	48.25	1	1,901	0.05%
2019/10/29	0	0.00	1	49.35	49.80	-1	2,177	-0.05%
2019/10/24	1	49.90	1	50.40	49.75	0	2,185	0.00%
2019/10/23	0	0.00	4	49.78	50.20	-4	2,147	-0.19%
2019/10/22	2	48.55	0	0.00	48.50	2	2,062	0.10%
2019/10/21	0	0.00	4	48.90	49.00	-4	2,052	-0.19%
2019/10/16	1	48.50	1	48.80	48.60	0	2,030	0.00%
2019/10/09	0	0.00	1	48.80	48.10	-1	2,025	-0.05%
2019/10/08	1	48.20	0	0.00	48.45	1	2,011	0.05%
2019/10/07	0	0.00	2	48.88	48.70	-2	2,003	-0.10%
2019/10/04	0	0.00	4	48.00	47.45	-4	1,978	-0.20%
2019/09/27	1	46.90	0	0.00	46.75	1	2,103	0.05%
2019/09/26	4	47.65	0	0.00	47.20	4	2,135	0.19%
2019/09/25	0	0.00	1	48.50	49.00	-1	2,114	-0.05%
2019/09/24	0	0.00	1	48.15	48.40	-1	2,095	-0.05%
2019/09/23	2	47.00	0	0.00	46.90	2	2,075	0.10%
2019/09/18	1	46.85	0	0.00	46.65	1	2,227	0.04%
2019/09/17	1	46.85	0	0.00	47.10	1	2,359	0.04%
2019/09/12	1	46.90	0	0.00	46.80	1	2,542	0.04%
2019/09/09	1	47.10	0	0.00	47.20	1	2,604	0.04%
2019/09/06	0	0.00	5	48.08	48.00	-5	2,605	-0.19%
2019/09/03	1	47.70	0	0.00	47.50	1	2,595	0.04%
2019/09/02	2	47.15	3	46.80	47.20	-1	2,601	-0.04%
2019/08/27	0	0.00	2	48.00	48.35	-2	2,514	-0.08%
2019/08/26	1	47.50	51	47.45	47.35	-50	2,482	-2.01%
2019/08/23	0	0.00	1	49.45	48.80	-1	2,478	-0.04%
2019/08/22	2	48.83	1	48.65	48.95	1	2,481	0.04%
2019/08/21	1	48.50	0	0.00	48.50	1	2,473	0.04%
2019/08/20	50	48.30	0	0.00	48.45	50	2,452	2.04%
2019/08/19	1	47.55	0	0.00	47.80	1	2,428	0.04%
2019/08/16	19	48.93	25	48.64	48.45	-6	2,381	-0.25%
2019/08/15	0	0.00	25	47.30	47.55	-25	2,228	-1.12%
2019/08/14	3	46.53	6	46.45	46.00	-3	2,149	-0.14%
2019/08/12	3	46.72	12	46.93	47.30	-9	2,110	-0.43%
2019/08/08	1	45.80	0	0.00	45.75	1	2,090	0.05%
2019/08/06	7	46.87	0	0.00	46.50	7	2,088	0.34%
2019/08/05	0	0.00	2	47.30	47.35	-2	2,043	-0.10%
2019/08/02	3	46.02	4	46.60	46.70	-1	2,001	-0.05%
2019/08/01	1	46.30	7	46.17	46.60	-6	1,975	-0.30%
2019/07/31	0	0.00	1	46.15	45.50	-1	1,942	-0.05%
2019/07/30	0	0.00	1	45.10	45.50	-1	1,932	-0.05%
2019/07/25	1	44.55	0	0.00	44.65	1	1,943	0.05%
2019/07/24	1	44.80	1	45.00	44.80	0	1,950	0.00%
2019/07/22	0	0.00	1	44.65	44.65	-1	1,993	-0.05%
2019/07/18	1	44.35	0	0.00	43.80	1	2,013	0.05%
2019/07/16	0	0.00	2	44.70	45.00	-2	2,053	-0.10%
2019/07/11	0	0.00	1	44.60	44.80	-1	2,207	-0.05%
2019/07/10	2	45.05	2	45.35	44.85	0	2,220	0.00%
2019/07/09	1	44.85	2	44.55	44.85	-1	2,219	-0.05%
2019/07/08	3	43.77	1	44.00	43.30	2	2,214	0.09%
2019/07/05	2	43.15	0	0.00	43.10	2	2,246	0.09%
2019/07/04	21	42.33	12	42.61	43.30	9	2,274	0.40%
2019/07/03	10	45.91	1	46.15	45.85	9	2,220	0.41%
2019/07/01	1	46.80	6	47.00	46.75	-5	2,179	-0.23%
2019/06/27	5	46.60	56	46.40	46.40	-51	2,238	-2.28%
2019/06/26	2	47.00	0	0.00	46.45	2	2,246	0.09%
2019/06/25	4	47.74	0	0.00	47.60	4	2,217	0.18%
2019/06/24	1	48.35	4	48.46	48.15	-3	2,100	-0.14%
2019/06/21	5	47.91	5	48.17	47.90	0	1,971	0.00%
2019/06/20	0	0.00	4	48.15	48.30	-4	1,847	-0.22%
2019/06/19	0	0.00	2	46.73	47.00	-2	1,792	-0.11%
2019/06/18	0	0.00	3	45.72	45.90	-3	1,744	-0.17%
2019/06/14	3	44.85	3	44.25	44.25	0	1,758	0.00%
2019/06/13	3	44.65	44	44.78	44.50	-41	1,764	-2.32%
2019/06/12	2	44.65	0	0.00	44.50	2	1,808	0.11%
2019/06/11	7	44.19	0	0.00	44.70	7	1,839	0.38%
2019/06/10	3	43.68	2	43.60	43.65	1	1,842	0.05%
2019/06/06	1	43.00	2	43.30	43.30	-1	1,839	-0.05%
2019/06/05	1	42.85	1	42.75	42.90	0	1,857	0.00%
2019/06/04	0	0.00	1	42.45	42.55	-1	1,879	-0.05%
2019/05/31	0	0.00	3	42.02	42.20	-3	1,966	-0.15%
2019/05/29	13	40.70	2	40.85	40.80	11	2,069	0.53%
2019/05/28	29	41.51	1	41.80	40.15	28	2,088	1.34%
2019/05/27	1	41.75	0	0.00	41.65	1	2,088	0.05%
2019/05/24	1	42.00	1	42.50	41.90	0	2,106	0.00%
2019/05/20	1	42.40	0	0.00	41.85	1	2,136	0.05%
2019/05/17	10	42.60	0	0.00	42.55	10	2,142	0.47%
2019/05/16	10	43.31	0	0.00	42.55	10	2,149	0.47%
2019/05/15	1	43.70	0	0.00	44.10	1	2,151	0.05%
2019/05/14	0	0.00	2	43.15	43.40	-2	2,163	-0.09%
2019/05/13	2	43.90	4	43.40	43.30	-2	2,163	-0.09%
2019/05/10	1	44.65	11	44.84	44.75	-10	2,189	-0.46%
2019/05/09	0	0.00	1	45.35	44.95	-1	2,184	-0.05%
2019/05/08	2	45.90	0	0.00	45.90	2	2,185	0.09%
2019/05/07	6	46.13	0	0.00	46.25	6	2,215	0.27%
2019/05/06	1	45.10	7	45.26	45.20	-6	2,212	-0.27%
2019/05/03	0	0.00	2	45.55	45.50	-2	2,260	-0.09%
2019/05/02	2	45.25	0	0.00	45.25	2	2,255	0.09%
2019/04/30	0	0.00	2	45.55	46.45	-2	2,233	-0.09%
2019/04/29	4	45.04	0	0.00	44.75	4	2,216	0.18%
2019/04/26	4	46.05	0	0.00	45.85	4	2,176	0.18%
2019/04/24	0	0.00	4	46.50	46.80	-4	2,156	-0.19%
2019/04/23	0	0.00	1	46.70	46.85	-1	2,157	-0.05%
2019/04/22	2	45.80	1	46.30	46.40	1	2,139	0.05%
2019/04/19	13	47.40	3	46.80	46.80	10	2,109	0.47%
2019/04/18	0	0.00	1	48.90	48.40	-1	2,015	-0.05%
2019/04/17	1	48.30	0	0.00	48.40	1	1,992	0.05%
2019/04/16	0	0.00	3	48.42	48.65	-3	2,017	-0.15%
2019/04/15	3	47.67	0	0.00	47.70	3	2,032	0.15%
2019/04/12	2	47.55	2	47.85	48.25	0	2,018	0.00%
2019/04/11	3	48.15	0	0.00	47.55	3	1,991	0.15%
2019/04/10	1	48.55	1	48.50	49.50	0	1,931	0.00%
2019/04/09	0	0.00	3	48.37	48.25	-3	1,887	-0.16%
2019/04/08	3	48.50	0	0.00	48.55	3	1,869	0.16%
2019/04/02	1	49.50	1	49.70	49.60	0	1,822	0.00%
2019/04/01	10	49.80	5	50.90	49.05	5	1,782	0.28%
2019/03/26	0	0.00	1	52.00	52.20	-1	1,675	-0.06%
2019/03/22	0	0.00	6	51.15	51.50	-6	1,655	-0.36%
2019/03/21	0	0.00	4	51.00	50.90	-4	1,655	-0.24%
2019/03/20	1	50.50	13	50.54	50.90	-12	1,678	-0.71%
2019/03/19	5	50.50	0	0.00	50.50	5	1,679	0.30%
2019/03/18	1	50.02	0	0.00	51.00	1	1,657	0.06%
2019/03/15	15	51.63	0	0.00	50.70	15	1,641	0.91%
2019/03/14	5	51.34	10	51.40	51.50	-5	1,591	-0.31%
2019/03/12	2	50.50	0	0.00	50.80	2	1,538	0.13%
2019/03/11	0	0.00	7	51.03	50.40	-7	1,524	-0.46%
2019/03/08	2	49.03	2	50.20	50.20	0	1,513	0.00%
2019/03/07	2	50.50	2	50.80	49.90	0	1,494	0.00%
2019/03/06	0	0.00	1	49.45	49.65	-1	1,457	-0.07%
2019/03/05	0	0.00	3	48.85	49.00	-3	1,440	-0.21%
2019/03/04	0	0.00	31	47.65	48.40	-31	1,388	-2.23%
2019/02/25	0	0.00	6	45.93	46.20	-6	1,259	-0.48%
2019/02/22	4	45.26	6	45.27	45.00	-2	1,243	-0.16%
2019/02/18	0	0.00	3	46.18	46.25	-3	1,184	-0.25%
2019/02/15	5	45.10	8	45.95	46.00	-3	1,174	-0.26%
2019/02/13	3	45.53	10.1	46.30	46.40	-7.1	1,135	-0.63%
2019/02/11	0	0.00	61	45.82	46.15	-61	1,093	-5.58%
2019/01/24	1	44.20	54	44.37	44.60	-53	949	-5.58%
2019/01/23	0	0.00	0	42.15	41.75	0	890	0.00%
2019/01/22	1	42.20	0	0.00	41.85	1	888	0.11%
2019/01/17	2	42.58	5	43.50	42.50	-3	911	-0.33%
2019/01/15	0	0.00	5	43.15	43.50	-5	939	-0.53%
2019/01/14	2	42.20	0	0.00	42.30	2	924	0.22%
2019/01/11	1	42.75	9	42.90	42.90	-8	931	-0.86%
2019/01/10	0	0.00	1	43.45	43.50	-1	933	-0.11%
2019/01/09	0	0.00	1	43.20	43.50	-1	936	-0.11%
2019/01/08	3	42.30	4	42.98	42.30	-1	907	-0.11%
2019/01/07	0	0.00	7.1	42.38	42.50	-7.1	882	-0.80%
2019/01/04	1	40.80	0	0.00	40.95	1	858	0.12%
2019/01/02	0	0.00	1	40.45	39.90	-1	892	-0.11%
2018/12/24	0	0.00	1	39.70	40.00	-1	933	-0.11%
2018/12/21	0	0.00	2	40.05	40.10	-2	940	-0.21%
2018/12/14	4	41.43	4	40.75	41.00	0	923	0.00%
2018/12/13	1	41.00	5	41.21	41.35	-4	918	-0.44%
2018/12/12	0	0.00	7	40.09	40.50	-7	889	-0.79%
2018/12/11	0	0.00	2	39.50	39.55	-2	858	-0.23%
2018/12/07	0	0.00	2	38.53	38.80	-2	872	-0.23%
2018/12/04	0	0.00	3	39.20	39.25	-3	914	-0.33%
2018/12/03	1	38.50	1	37.90	38.50	0	930	0.00%
2018/11/30	1	37.55	0	0.00	37.60	1	914	0.11%
2018/11/29	2	37.35	2	37.35	37.40	0	906	0.00%
2018/11/27	0	0.00	1	36.85	36.75	-1	874	-0.11%
2018/11/22	0.1	37.05	0	0.00	37.05	0.1	899	0.01%
2018/11/07	2	37.20	2	37.60	37.70	0	964	0.00%
2018/10/26	0	0.00	1	35.85	35.80	-1	1,084	-0.09%
2018/10/25	1	34.50	2	33.70	34.90	-1	1,098	-0.09%
2018/10/24	3	34.83	5	36.03	35.50	-2	1,118	-0.18%
2018/10/18	15	37.83	2	37.70	37.85	13	1,089	1.19%
2018/10/17	1	37.55	0	0.00	37.30	1	1,086	0.09%
2018/10/16	3	37.80	1	37.95	38.05	2	1,118	0.18%
2018/10/11	1	35.65	1	35.25	35.55	0	1,093	0.00%
2018/10/08	2	39.50	0	0.00	39.55	2	1,079	0.19%
2018/10/05	1	40.70	0	0.00	39.95	1	1,091	0.09%
2018/10/04	0	0.00	8	41.10	41.05	-8	1,090	-0.73%
2018/10/03	4	41.43	0	0.00	41.40	4	1,095	0.37%
2018/10/02	0	0.00	2	40.50	41.20	-2	1,104	-0.18%
2018/09/20	8	40.04	0	0.00	39.80	8	1,161	0.69%
2018/09/19	0	0.00	6	41.00	40.95	-6	1,177	-0.51%
2018/09/17	0	0.00	2	40.13	40.00	-2	1,195	-0.17%
2018/09/14	6	40.00	0	0.00	40.20	6	1,244	0.48%
2018/09/12	7	38.71	0	0.00	38.20	7	1,350	0.52%
2018/09/11	1	39.60	0	0.00	39.60	1	1,558	0.06%
2018/09/10	3	38.90	0	0.00	39.25	3	1,564	0.19%
2018/09/07	1	39.90	4	40.40	39.95	-3	1,558	-0.19%
2018/09/06	1	40.90	0	0.00	40.95	1	1,537	0.07%
2018/09/04	2	40.90	0	0.00	41.00	2	1,554	0.13%
2018/08/30	1	41.30	0	0.00	41.45	1	1,571	0.06%
2018/08/29	0	0.00	1	42.10	41.90	-1	1,580	-0.06%
2018/08/28	0	0.00	1	41.65	41.75	-1	1,578	-0.06%
2018/08/27	1	40.95	0	0.00	41.40	1	1,590	0.06%
2018/08/23	2.1	40.81	0	0.00	40.80	2.1	1,607	0.13%
2018/08/21	16	40.60	2	40.75	40.55	14	1,585	0.88%
2018/08/20	1	40.95	10	40.84	40.70	-9	1,581	-0.57%
2018/08/17	14	41.19	6	41.12	41.00	8	1,575	0.51%
2018/08/15	4	41.20	0	0.00	41.20	4	1,560	0.26%
2018/08/13	9	41.54	44	41.62	40.95	-35	1,560	-2.24%
2018/08/10	1	42.25	0	0.00	42.35	1	1,529	0.07%
2018/08/09	5	42.46	2	42.75	42.35	3	1,535	0.20%
2018/08/08	2	42.80	2	43.05	42.95	0	1,532	0.00%
2018/08/07	12	42.92	0	0.00	42.70	12	1,532	0.78%
2018/08/06	3	43.12	4	43.10	43.00	-1	1,522	-0.07%
2018/08/03	22	43.11	2	43.15	43.20	20	1,535	1.30%
2018/08/02	39	43.72	0	0.00	43.15	39	1,549	2.52%
2018/08/01	4	44.33	1	44.35	45.00	3	1,511	0.20%
2018/07/31	2	46.20	0	0.00	46.65	2	1,494	0.13%
2018/07/30	6	45.82	2	46.15	45.70	4	1,472	0.27%
2018/07/27	0	0.00	3	46.17	46.35	-3	1,470	-0.20%
2018/07/25	1	46.60	0	0.00	46.65	1	1,476	0.07%
2018/07/24	1	46.45	3	46.45	46.60	-2	1,474	-0.14%
2018/07/23	2	46.68	14	46.45	46.15	-12	1,473	-0.81%
2018/07/18	1	46.20	1	46.55	46.50	0	1,447	0.00%
2018/07/17	0	0.00	4	46.39	46.40	-4	1,445	-0.28%
2018/07/16	1	46.45	1	45.90	45.70	0	1,429	0.00%
2018/07/12	0	0.00	1	45.50	45.70	-1	1,409	-0.07%
2018/07/05	0	0.00	1	44.10	43.75	-1	1,547	-0.06%
2018/07/04	1	44.80	0	0.00	44.35	1	1,575	0.06%
2018/07/03	0	0.00	3	44.80	44.35	-3	1,599	-0.19%
2018/07/02	0	0.00	3	44.15	45.00	-3	1,616	-0.19%
2018/06/29	2	43.23	6	43.71	44.00	-4	1,617	-0.25%
2018/06/28	3	43.38	6	43.33	43.00	-3	1,599	-0.19%
2018/06/27	5	44.07	0	0.00	43.85	5	1,587	0.31%
2018/06/26	1	44.70	2	44.10	44.30	-1	1,643	-0.06%
2018/06/25	3	44.93	1	44.75	44.05	2	1,628	0.12%
2018/06/22	10	46.22	7	46.26	45.80	3	1,590	0.19%
2018/06/21	25	47.29	11	47.07	46.50	14	1,552	0.90%
2018/06/20	33	47.00	34	47.37	47.25	-1	1,475	-0.07%
2018/06/15	1	44.10	3	44.35	44.05	-2	1,259	-0.16%
2018/06/14	1	44.70	5	44.70	44.60	-4	1,253	-0.32%
2018/06/13	0	0.00	2	45.53	44.70	-2	1,274	-0.16%
2018/06/12	5	45.13	0	0.00	45.25	5	1,290	0.39%
2018/06/11	4	45.41	5	45.21	45.30	-1	1,289	-0.08%
2018/06/07	2	44.60	11	44.89	44.50	-9	1,348	-0.67%
2018/06/06	0	0.00	35	44.70	44.45	-35	1,399	-2.50%
2018/06/05	4	44.08	21	44.37	43.85	-17	1,382	-1.23%
2018/06/04	2	44.60	37	44.70	44.25	-35	1,383	-2.53%
2018/06/01	0	0.00	5	43.61	43.90	-5	1,369	-0.37%
2018/05/31	10	43.10	0	0.00	43.30	10	1,347	0.74%
2018/05/30	0	0.00	10	42.65	42.60	-10	1,348	-0.74%
2018/05/29	10	42.78	10	42.70	42.50	0	1,352	0.00%
2018/05/25	10	42.40	0	0.00	42.35	10	1,357	0.74%
2018/05/21	0	0.00	1	42.75	42.80	-1	1,378	-0.07%
2018/05/18	4	42.11	1	42.45	42.55	3	1,387	0.22%
2018/05/16	1	42.95	0	0.00	42.45	1	1,406	0.07%
2018/05/15	2	43.30	12	42.90	42.80	-10	1,423	-0.70%
2018/05/14	5	43.50	0	0.00	43.50	5	1,480	0.34%
2018/05/11	2	43.15	4	43.51	43.50	-2	1,493	-0.13%
2018/05/10	34	43.44	40	43.06	43.60	-6	1,492	-0.40%
2018/05/09	5	41.80	1	42.00	42.10	4	1,473	0.27%
2018/05/07	2	41.65	0	0.00	41.60	2	1,536	0.13%
2018/05/04	1	41.75	0	0.00	41.80	1	1,532	0.07%
2018/05/03	2	41.90	0	0.00	41.90	2	1,535	0.13%
2018/05/02	16	42.19	0	0.00	42.15	16	1,534	1.04%
2018/04/30	1	42.30	4	42.60	42.80	-3	1,546	-0.19%
2018/04/27	23	42.09	3	42.17	42.20	20	1,568	1.27%
2018/04/26	44	42.17	0	0.00	42.00	44	1,587	2.77%
2018/04/25	0	0.00	2	42.85	42.75	-2	1,672	-0.12%
2018/04/24	4	42.64	0	0.00	42.55	4	1,702	0.23%
2018/04/23	3	43.73	0	0.00	43.50	3	1,712	0.18%
2018/04/20	0	0.00	2	44.30	44.20	-2	1,726	-0.12%
2018/04/19	2	44.10	0	0.00	44.30	2	1,770	0.11%
2018/04/18	0	0.00	2.2	44.06	44.05	-2.2	1,813	-0.12%
2018/04/17	7	44.35	0	0.00	44.00	7	1,834	0.38%
2018/04/16	7	44.76	4	45.00	45.10	3	1,849	0.16%
2018/04/13	72	44.79	4	44.50	44.50	68	1,865	3.65%
2018/04/12	0	0.00	6	44.78	45.30	-6	1,958	-0.31%
2018/04/10	12	44.28	17	44.24	44.25	-5	2,091	-0.24%
2018/04/09	3	43.80	73	43.81	44.10	-70	2,336	-3.00%
2018/04/03	1	43.80	7	43.66	43.80	-6	2,382	-0.25%
2018/04/02	13	43.33	0	0.00	43.40	13	2,371	0.55%
2018/03/31	16	42.20	0	0.00	42.25	16	2,378	0.67%
2018/03/29	12	42.08	0	0.00	41.85	12	2,444	0.49%
2018/03/28	0	0.00	1	43.20	43.20	-1	2,403	-0.04%
2018/03/27	12	43.30	10	43.38	43.20	2	2,511	0.08%
2018/03/23	8	42.73	5	43.70	43.70	3	2,589	0.12%
2018/03/22	5	44.20	1	44.80	44.00	4	2,674	0.15%
2018/03/21	8	44.32	9	44.46	44.50	-1	2,708	-0.04%
2018/03/20	6	43.71	1	44.05	44.00	5	2,743	0.18%
2018/03/19	2	43.75	5	43.60	44.00	-3	2,821	-0.11%
2018/03/16	10	43.70	0	0.00	43.35	10	2,842	0.35%
2018/03/15	1	43.60	2	43.95	43.45	-1	2,841	-0.04%
2018/03/13	12	44.56	2	44.68	44.70	10	2,989	0.33%
2018/03/12	2	43.45	3	43.87	44.55	-1	2,938	-0.03%
2018/03/09	1	42.40	0	0.00	42.50	1	2,898	0.03%
2018/03/08	0	0.00	1	42.50	42.30	-1	2,916	-0.03%
2018/03/07	1	42.70	13	42.20	42.40	-12	2,916	-0.41%
2018/03/05	0	0.00	37	42.52	42.00	-37	2,944	-1.26%
2018/03/02	1	42.60	0	0.00	42.80	1	2,955	0.03%
2018/03/01	1	43.20	0	0.00	43.10	1	3,023	0.03%
2018/02/27	20.2	43.40	0	0.00	43.00	20.2	3,036	0.67%
2018/02/26	0	0.00	1	42.90	43.40	-1	3,039	-0.03%
2018/02/23	0	0.00	1	43.00	42.90	-1	3,068	-0.03%
2018/02/22	30	42.68	0	0.00	42.50	30	3,094	0.97%
2018/02/21	1	42.60	13	42.62	42.80	-12	3,094	-0.39%
2018/02/12	7	41.95	1.1	41.93	41.90	5.9	3,099	0.19%
2018/02/09	0	0.00	9	42.39	42.50	-9	3,089	-0.29%
2018/02/08	3	42.10	3	42.33	42.45	0	3,067	0.00%
2018/02/07	0	0.00	9	42.46	42.30	-9	3,068	-0.29%
2018/02/06	26	40.09	1	40.90	40.90	25	3,052	0.82%
2018/02/05	1	42.25	0	0.00	42.40	1	3,010	0.03%
2018/02/02	1	42.70	0	0.00	42.85	1	3,016	0.03%
2018/01/31	23	42.47	0	0.00	43.45	23	3,021	0.76%
2018/01/30	30	42.70	0	0.00	42.50	30	2,975	1.01%
2018/01/25	28	43.64	0	0.00	43.30	28	2,965	0.94%
2018/01/24	3	43.60	2	43.30	43.60	1	2,961	0.03%
2018/01/23	1	43.50	6	43.39	43.30	-5	2,945	-0.17%
2018/01/19	6	44.13	1	43.85	44.10	5	2,918	0.17%
2018/01/18	2	43.60	2	43.80	43.80	0	2,837	0.00%
2018/01/17	0	0.00	30	43.55	43.55	-30	2,818	-1.06%
2018/01/16	0	0.00	1	43.30	43.35	-1	2,812	-0.04%
2018/01/15	2	43.05	33	43.10	43.00	-31	2,796	-1.11%
2018/01/12	17	44.22	0	0.00	43.75	17	2,775	0.61%
2018/01/11	1	43.30	21	42.81	42.95	-20	2,756	-0.73%
2018/01/10	3	43.40	3	43.67	43.15	0	2,738	0.00%
2018/01/08	8	44.93	13	45.06	44.65	-5	2,675	-0.19%
2018/01/05	18	47.47	3	47.87	47.15	15	2,575	0.58%
2018/01/04	27	48.06	14	48.42	48.50	13	2,501	0.52%
2018/01/03	52	47.35	27	47.55	48.60	25	2,395	1.04%
2018/01/02	4	45.03	50	45.10	45.00	-46	2,162	-2.13%