神基 (3005)-凱基-城中券商分點個股進出

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
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-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中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	1	108.00	0	0.00	106.50	1	16,649	0.01%
2024/05/14	33	108.21	32	108.48	107.50	1	16,665	0.01%
2024/05/13	22	105.59	24	105.04	106.50	-2	16,533	-0.01%
2024/05/10	1	103.50	12.2	103.54	103.50	-11.2	16,415	-0.07%
2024/05/09	38.5	105.49	11	105.27	104.00	27.5	16,407	0.17%
2024/05/08	10	104.50	0	0.00	104.50	10	16,431	0.06%
2024/05/07	1	103.50	1	105.50	104.00	0	16,479	0.00%
2024/05/03	1.3	105.62	1	107.50	105.50	0.3	16,619	0.00%
2024/05/02	3	107.00	0	0.00	107.50	3	16,796	0.02%
2024/04/30	20.2	107.48	20	106.00	105.00	0.2	16,892	0.00%
2024/04/26	0.1	108.00	1	107.00	106.50	-1	16,917	-0.01%
2024/04/25	0	0.00	1	107.50	107.00	-1	16,898	-0.01%
2024/04/24	1	106.50	11	108.41	107.50	-10	16,856	-0.06%
2024/04/23	15	105.23	20	105.75	104.50	-5	16,782	-0.03%
2024/04/22	22	105.32	13	106.00	105.00	9	16,749	0.05%
2024/04/19	34.1	107.06	2	106.75	107.00	32.1	16,686	0.19%
2024/04/18	50	109.62	41	110.10	108.50	9	16,566	0.05%
2024/04/17	52	112.47	0	0.00	111.00	52	16,499	0.32%
2024/04/16	1	111.49	4	110.25	110.00	-3	16,399	-0.02%
2024/04/15	6.5	115.04	0	0.00	115.00	6.5	16,239	0.04%
2024/04/12	8.2	117.78	12	119.08	119.00	-3.8	16,132	-0.02%
2024/04/11	2	120.25	1	120.00	119.50	1	16,059	0.01%
2024/04/10	4.1	120.14	1	120.50	120.00	3.1	15,977	0.02%
2024/04/09	12.3	122.49	17	121.88	122.00	-4.7	15,915	-0.03%
2024/04/08	17	124.06	17	123.94	124.00	0	15,937	0.00%
2024/04/03	4	126.00	1	126.00	126.00	3	15,986	0.02%
2024/04/02	7.2	128.56	9	128.61	128.50	-1.8	15,932	-0.01%
2024/04/01	5	128.80	7	129.00	128.50	-2	15,905	-0.01%
2024/03/29	46.4	128.86	40.5	128.93	127.50	5.9	15,772	0.04%
2024/03/28	24.7	137.03	14	144.39	133.00	10.7	15,617	0.07%
2024/03/27	16	149.47	19.7	150.25	149.50	-3.7	15,297	-0.02%
2024/03/26	26.5	142.95	6	144.92	146.00	20.5	15,052	0.14%
2024/03/25	47.2	144.85	22.2	146.67	144.00	25.1	14,951	0.17%
2024/03/22	42.7	145.78	38.1	147.11	145.50	4.6	14,884	0.03%
2024/03/21	142.3	153.43	96.3	153.35	150.00	46.1	14,746	0.31%	大買/
2024/03/20	91.1	147.75	112.3	149.53	155.50	-21.2	14,312	-0.15%	大賣/
2024/03/19	87.1	138.03	87	137.18	141.50	0.1	13,880	0.00%
2024/03/18	3.2	130.37	1	128.50	130.50	2.2	13,395	0.02%
2024/03/15	13	130.42	0	0.00	130.00	13	13,279	0.10%
2024/03/14	11.4	133.68	23	137.54	132.00	-11.6	13,051	-0.09%
2024/03/13	26	134.35	17.1	134.45	134.00	8.9	12,566	0.07%
2024/03/12	48.1	124.73	78.1	126.75	128.00	-30	11,999	-0.25%
2024/03/11	2	120.25	1	120.50	120.00	1	11,833	0.01%
2024/03/08	7	123.57	6	121.67	120.00	1	11,906	0.01%
2024/03/07	23	127.15	24	128.25	124.50	-1	11,870	-0.01%
2024/03/06	30	125.40	40.1	127.11	128.50	-10.1	11,531	-0.09%
2024/03/05	59	122.75	45	125.18	125.50	14	11,348	0.12%
2024/03/04	53.1	122.02	26	122.63	122.00	27.1	11,238	0.24%
2024/03/01	37	120.43	71.2	123.74	131.00	-34.2	10,833	-0.32%
2024/02/29	103	120.06	72.1	121.44	119.50	31	10,466	0.30%	大買/
2024/02/27	77.1	123.86	66	123.10	122.00	11.1	10,325	0.11%
2024/02/26	25.2	121.96	50	122.89	121.50	-24.9	10,042	-0.25%
2024/02/23	54.1	114.98	118.2	114.75	114.00	-64.2	10,125	-0.63%	大賣/
2024/02/22	11	121.73	9	122.22	119.00	2	10,401	0.02%
2024/02/21	50.2	117.57	43.2	117.96	118.50	7.1	10,311	0.07%
2024/02/20	14	110.14	15	111.03	117.00	-1	10,033	-0.01%
2024/02/19	1	105.54	5	107.00	106.50	-4	9,819	-0.04%
2024/02/16	1	103.00	1	105.00	104.50	0	9,769	0.00%
2024/02/15	90	105.47	8	104.63	103.50	82	9,784	0.84%
2024/02/05	0	104.00	0	0.00	103.50	0	9,728	0.00%
2024/02/01	2	103.50	5	103.50	103.50	-3	9,791	-0.03%
2024/01/31	6	103.92	0	0.00	103.00	6	9,856	0.06%
2024/01/30	24	105.88	26	104.73	104.00	-2	9,786	-0.02%
2024/01/29	2	107.00	1	105.00	107.50	1	9,711	0.01%
2024/01/26	29	108.34	25	108.00	105.00	4	9,693	0.04%
2024/01/25	12	111.13	15	108.17	113.00	-3	9,469	-0.03%
2024/01/24	19	109.50	26	110.17	107.00	-7	9,248	-0.08%
2024/01/23	13	104.31	7	108.50	104.00	6	9,088	0.07%
2024/01/22	1	106.00	6	108.25	109.00	-5	9,047	-0.06%
2024/01/19	1	105.00	1	106.50	105.00	0	8,987	0.00%
2024/01/17	1	105.50	0	0.00	105.00	1	8,979	0.01%
2024/01/16	0	0.00	3	107.00	106.50	-3	8,985	-0.03%
2024/01/15	0.2	106.50	0	0.00	106.50	0.2	8,975	0.00%
2024/01/12	1	102.50	0	0.00	102.50	1	8,993	0.01%
2024/01/10	1	104.00	1	104.50	104.50	0	8,993	0.00%
2024/01/05	3	103.50	0	0.00	103.50	3	8,965	0.03%
2024/01/04	1	104.00	0	0.00	105.00	1	8,991	0.01%
2024/01/03	5	105.20	1	104.50	104.00	4	9,035	0.04%
2024/01/02	1	109.00	1	107.50	108.00	0	8,990	0.00%
2023/12/29	1	111.00	7	109.79	111.00	-6	8,885	-0.07%
2023/12/28	12	104.75	13	105.96	106.00	-1	8,803	-0.01%
2023/12/27	25	106.20	6	108.00	105.50	19	8,817	0.22%
2023/12/26	0	0.00	10	106.50	107.00	-10	8,821	-0.11%
2023/12/25	14	108.93	4	108.13	106.00	10	8,792	0.11%
2023/12/22	5	107.60	18.1	105.99	109.00	-13.1	8,610	-0.15%
2023/12/21	14	103.96	0	0.00	102.50	14	8,443	0.17%
2023/12/20	3.1	106.19	2	106.00	106.00	1.1	8,182	0.01%
2023/12/19	12	106.42	14	105.89	106.00	-2	7,969	-0.03%
2023/12/18	14	108.82	16	108.22	107.00	-2	7,753	-0.03%
2023/12/15	23	109.76	74	109.26	108.50	-51	7,719	-0.66%
2023/12/14	26	113.63	276	114.83	112.50	-250	7,523	-3.32%	大賣/鉅額交易
2023/12/13	10	108.25	8	106.94	106.00	2	7,045	0.03%
2023/12/12	1	101.50	0.1	105.00	104.50	0.9	6,845	0.01%
2023/12/11	0	0.00	1	101.00	103.00	-1	6,866	-0.01%
2023/12/08	6	104.92	7	102.71	103.00	-1	7,036	-0.01%
2023/12/07	3	103.67	21	102.98	103.50	-18	6,992	-0.26%
2023/12/06	5.1	102.89	22	102.27	102.00	-16.9	6,897	-0.25%
2023/12/05	12	100.46	1	100.50	100.50	11	6,825	0.16%
2023/12/04	101	104.80	14	106.18	103.50	87	6,741	1.29%	大買/
2023/12/01	107	104.57	86	104.62	105.00	21	6,483	0.32%	大買/
2023/11/30	55	101.50	10.1	101.71	101.50	44.9	6,301	0.71%
2023/11/29	47	103.05	20	99.72	103.00	27	6,129	0.44%
2023/11/28	125.1	98.34	23	97.87	99.20	102.1	5,969	1.71%	大買/鉅額交易
2023/11/27	31	100.41	21	98.95	97.60	10	5,875	0.17%
2023/11/24	41	102.24	42	103.23	102.00	-1	5,748	-0.02%
2023/11/22	18	107.44	22	107.41	109.00	-4	5,452	-0.07%
2023/11/21	35	104.54	734	102.69	109.00	-699	5,076	-13.77%	大賣/鉅額交易
2023/11/20	711	99.40	10	96.31	99.50	701	4,586	15.28%	大買/鉅額交易
2023/11/17	2	84.70	51	87.36	90.50	-49	4,285	-1.14%
2023/11/16	0	0.00	6	81.93	82.30	-6	4,031	-0.15%
2023/11/14	2	81.00	0	0.00	80.80	2	4,088	0.05%
2023/11/13	0	0.00	4	80.23	80.60	-4	4,079	-0.10%
2023/11/10	0	0.00	30	80.00	79.50	-30	4,111	-0.73%
2023/11/09	3	80.87	2	79.90	79.90	1	4,125	0.02%
2023/11/08	1	77.90	12	80.01	80.80	-11	4,094	-0.27%
2023/11/06	0	0.00	4	75.88	76.60	-4	4,014	-0.10%
2023/11/03	3	76.00	13	75.63	75.70	-10	3,997	-0.25%
2023/11/02	8	73.03	0	0.00	73.50	8	3,977	0.20%
2023/11/01	1	72.50	1	72.70	72.80	0	3,983	0.00%
2023/10/31	3	73.40	0	0.00	72.30	3	4,058	0.07%
2023/10/27	0	0.00	1	73.30	73.60	-1	4,095	-0.02%
2023/10/26	1	73.20	1	73.40	73.00	0	4,181	0.00%
2023/10/25	5	74.20	0	0.00	74.20	5	4,188	0.12%
2023/10/24	1	74.00	1	75.10	75.10	0	4,197	0.00%
2023/10/23	3	73.23	0	0.00	73.00	3	4,188	0.07%
2023/10/20	1	73.80	0	0.00	73.80	1	4,202	0.02%
2023/10/17	0	0.00	2	76.40	76.40	-2	4,178	-0.05%
2023/10/16	20	76.80	0	0.00	76.60	20	4,223	0.47%
2023/10/13	5	78.90	9	79.67	79.00	-4	4,341	-0.09%
2023/10/12	20	80.34	18	80.14	80.40	2	4,536	0.04%
2023/10/11	5	77.00	2	77.20	77.60	3	4,504	0.07%
2023/10/06	2	78.35	2	79.90	77.80	0	4,541	0.00%
2023/10/05	15	78.53	10	80.50	78.60	5	4,558	0.11%
2023/10/03	4	80.40	1	80.60	80.30	3	4,565	0.07%
2023/10/02	0	0.00	7	80.00	79.60	-7	4,556	-0.15%
2023/09/28	0	0.00	1	77.90	77.60	-1	4,541	-0.02%
2023/09/27	1	75.60	0	0.00	76.10	1	4,544	0.02%
2023/09/26	7	77.03	1	77.40	76.10	6	4,556	0.13%
2023/09/25	0	0.00	1	77.50	77.60	-1	4,574	-0.02%
2023/09/21	0	0.00	32	76.94	76.70	-32	4,949	-0.65%
2023/09/20	45	80.00	11	79.88	79.80	34	4,966	0.68%
2023/09/19	19	82.27	20	80.25	80.80	-1	4,781	-0.02%
2023/09/18	3	76.80	9	78.10	77.20	-6	4,470	-0.13%
2023/09/15	4	75.50	14	75.30	75.50	-10	4,358	-0.23%
2023/09/14	29	75.79	19	76.03	75.00	10	4,396	0.23%
2023/09/13	12	73.49	29.1	75.66	77.90	-17.1	4,267	-0.40%
2023/09/12	0	0.00	9	72.49	72.30	-9	4,096	-0.22%
2023/09/11	1	70.30	0	0.00	70.00	1	4,151	0.02%
2023/09/07	5	71.30	1	72.60	71.80	4	4,217	0.09%
2023/09/01	5	70.00	5	71.30	70.80	0	4,381	0.00%
2023/08/31	0	0.00	1	69.70	70.40	-1	4,419	-0.02%
2023/08/30	2	68.60	0	0.00	68.70	2	4,465	0.04%
2023/08/28	1	68.20	1	68.80	68.20	0	4,676	0.00%
2023/08/24	0	0.00	5	70.40	70.50	-5	4,796	-0.10%
2023/08/22	0	0.00	1	70.90	71.10	-1	4,888	-0.02%
2023/08/18	3	70.10	6	70.60	70.20	-3	5,043	-0.06%
2023/08/17	0	0.00	5	69.52	69.80	-5	5,070	-0.10%
2023/08/16	0	0.00	7	67.77	68.40	-7	5,179	-0.14%
2023/08/14	2	64.15	2	65.10	65.30	0	5,378	0.00%
2023/08/11	2	65.45	5	65.90	65.90	-3	5,481	-0.05%
2023/08/10	6	63.33	0	0.00	64.10	6	5,549	0.11%
2023/08/08	9	65.83	9	66.30	65.90	0	5,619	0.00%
2023/08/07	3	66.00	3	64.20	66.00	0	5,665	0.00%
2023/08/04	0	0.00	0.1	63.78	64.20	-0.1	5,735	0.00%
2023/08/01	7	66.27	0	0.00	66.20	7	6,035	0.12%
2023/07/31	1	67.50	2	67.90	67.70	-1	6,239	-0.02%
2023/07/28	5	67.30	0	0.00	67.60	5	6,323	0.08%
2023/07/26	1	68.60	1	69.80	68.00	0	6,442	0.00%
2023/07/25	6	69.10	6	68.00	69.10	0	6,492	0.00%
2023/07/24	3	67.60	4	69.52	67.60	-1	6,487	-0.02%
2023/07/21	2	68.35	0	0.00	69.30	2	6,504	0.03%
2023/07/20	8	68.35	2	69.60	68.40	6	6,591	0.09%
2023/07/19	3	69.10	1	71.20	69.40	2	6,608	0.03%
2023/07/18	22.1	69.80	7	69.56	70.30	15.1	6,643	0.23%
2023/07/17	8	71.01	18	71.99	72.50	-10	6,601	-0.15%
2023/07/14	0	0.00	1	68.10	68.00	-1	6,624	-0.02%
2023/07/13	14	68.19	4	68.18	67.20	10	6,684	0.15%
2023/07/12	1	65.90	1	66.40	66.10	0	6,748	0.00%
2023/07/11	2	65.20	0	0.00	65.10	2	6,764	0.03%
2023/07/10	1	65.10	0	0.00	65.10	1	6,785	0.01%
2023/07/07	2	66.85	0	0.00	66.10	2	6,849	0.03%
2023/07/06	4	67.93	2	68.30	68.00	2	6,900	0.03%
2023/07/05	1	67.70	0.1	68.30	67.70	0.9	6,894	0.01%
2023/07/04	1.5	68.70	0	0.00	68.80	1.5	6,937	0.02%
2023/07/03	7	68.47	6	68.00	68.60	1	6,940	0.01%
2023/06/30	2	66.60	1	66.90	66.90	1	6,965	0.01%
2023/06/29	16.1	66.65	10	65.44	66.30	6.1	6,907	0.09%
2023/06/28	1	72.70	10	74.50	72.50	-9	6,727	-0.13%
2023/06/27	1	71.40	1.1	72.10	71.10	-0.1	6,723	0.00%
2023/06/26	2	71.25	0	0.00	71.00	2	6,769	0.03%
2023/06/21	0	0.00	5.1	72.24	72.80	-5.1	6,872	-0.07%
2023/06/20	11	72.28	13	72.52	72.10	-2	6,909	-0.03%
2023/06/16	10	72.10	0	0.00	71.50	10	6,935	0.14%
2023/06/15	3	73.73	16	74.68	73.20	-13	6,930	-0.19%
2023/06/14	17	72.94	3	73.13	72.80	14	6,841	0.20%
2023/06/13	0	0.00	1	72.10	71.90	-1	6,851	-0.01%
2023/06/12	8.1	70.24	0	0.00	70.40	8.1	6,825	0.12%
2023/06/09	1	71.30	0	0.00	71.20	1	6,808	0.01%
2023/06/08	2	71.20	2	71.10	70.80	0	6,819	0.00%
2023/06/07	5	70.36	4	70.80	70.50	1	6,845	0.01%
2023/06/06	2	70.85	0	0.00	72.00	2	6,872	0.03%
2023/06/05	1	71.00	1	71.60	71.00	0	6,907	0.00%
2023/06/02	0	0.00	2	72.50	72.40	-2	6,955	-0.03%
2023/06/01	6	70.03	0	0.00	70.80	6	6,924	0.09%
2023/05/31	0	0.00	1.6	68.79	69.20	-1.6	6,913	-0.02%
2023/05/30	9.6	67.66	5	68.00	67.40	4.6	6,874	0.07%
2023/05/29	5	69.00	6.2	69.16	69.40	-1.2	6,903	-0.02%
2023/05/26	10.2	67.46	14	67.18	67.40	-3.8	6,829	-0.06%
2023/05/25	18	67.37	15	67.89	67.40	3	6,777	0.04%
2023/05/24	25	68.34	0	0.00	68.50	25	6,676	0.37%
2023/05/22	5	66.80	0	0.00	66.60	5	6,418	0.08%
2023/05/19	3	64.50	4	64.28	64.70	-1	6,252	-0.02%
2023/05/18	1	64.50	5	64.46	64.50	-4	6,154	-0.06%
2023/05/17	7	62.61	19	62.76	62.80	-12	5,962	-0.20%
2023/05/16	10	62.00	7	61.97	61.80	3	5,820	0.05%
2023/05/15	4	61.05	0	0.00	60.80	4	5,731	0.07%
2023/05/12	1	61.40	1	61.60	61.60	0	5,693	0.00%
2023/05/11	3.1	61.37	1	61.70	60.60	2.1	5,642	0.04%
2023/05/10	8.1	61.40	4.1	61.09	61.20	4	5,586	0.07%
2023/05/09	12.1	60.86	7	61.63	60.60	5.1	5,493	0.09%
2023/05/08	2	61.55	17	61.67	61.60	-15	5,269	-0.28%
2023/05/05	9	62.41	19	62.57	62.90	-10	5,077	-0.20%
2023/05/04	17	61.70	2	61.90	61.20	15	4,812	0.31%
2023/05/03	2	60.50	2	59.80	59.80	0	4,645	0.00%
2023/05/02	1.1	59.42	10	59.55	59.50	-8.9	4,548	-0.20%
2023/04/28	0	0.00	20.1	58.00	58.80	-20.1	4,488	-0.45%
2023/04/27	1	57.30	0	0.00	57.20	1	4,416	0.02%
2023/04/26	6	56.60	7	56.51	56.60	-1	4,369	-0.02%
2023/04/25	11	57.13	8	58.60	57.10	3	4,315	0.07%
2023/04/24	8	59.40	7	57.90	59.40	1	4,199	0.02%
2023/04/21	1	59.00	7	58.00	57.90	-6	4,125	-0.15%
2023/04/20	3	59.37	5	60.12	59.20	-2	4,020	-0.05%
2023/04/19	6	61.18	2	60.50	61.50	4	3,911	0.10%
2023/04/18	1	58.80	3	58.83	58.90	-2	3,651	-0.05%
2023/04/17	1	57.60	6	58.72	58.50	-5	3,550	-0.14%
2023/04/14	3	56.90	2	57.20	57.10	1	3,370	0.03%
2023/04/13	4	57.33	7	57.10	57.00	-3	3,296	-0.09%
2023/04/12	12.1	57.86	2	57.80	57.60	10.1	3,216	0.31%
2023/04/11	2	56.90	3	56.53	57.00	-1	3,100	-0.03%
2023/04/10	3	55.43	1	55.70	55.70	2	2,978	0.07%
2023/04/07	14	55.73	8.5	55.36	55.60	5.5	2,921	0.19%
2023/04/06	16	53.82	1	53.80	54.70	15	2,830	0.53%
2023/03/31	3.1	53.34	1	53.50	53.50	2.1	2,787	0.08%
2023/03/30	0.1	53.90	0	0.00	54.70	0.1	2,699	0.00%
2023/03/29	0.1	53.10	3	53.20	53.20	-2.9	2,593	-0.11%
2023/03/28	1.1	55.62	6	55.50	55.60	-4.9	2,499	-0.20%
2023/03/27	6	56.40	0	0.00	56.00	6	2,421	0.25%
2023/03/24	3.1	57.40	11	57.08	56.80	-7.9	2,335	-0.34%
2023/03/23	8	56.55	0	0.00	56.40	8	2,203	0.36%
2023/03/22	0	0.00	2	55.75	55.50	-2	2,139	-0.09%
2023/03/21	0	0.00	9	55.34	55.30	-9	2,067	-0.44%
2023/03/20	0	0.00	3	56.90	55.30	-3	2,003	-0.15%
2023/03/17	1	56.50	1	56.50	56.10	0	1,931	0.00%
2023/03/16	0	0.00	3	56.80	56.60	-3	1,906	-0.16%
2023/03/14	0	0.00	1	56.90	57.00	-1	1,822	-0.05%
2023/03/13	3	56.73	0	0.00	56.80	3	1,792	0.17%
2023/03/10	1	57.30	0	0.00	57.40	1	1,744	0.06%
2023/03/09	3	57.20	19	57.16	57.20	-16	1,676	-0.95%
2023/03/08	2	57.90	3	57.60	58.00	-1	1,543	-0.06%
2023/03/07	9	56.02	5	56.66	56.60	4	1,438	0.28%
2023/03/06	4	55.18	5	54.78	55.10	-1	1,314	-0.08%
2023/03/03	1	53.40	2	54.20	54.40	-1	1,235	-0.08%
2023/02/22	0	0.00	1	47.35	47.70	-1	967	-0.10%
2023/02/10	1	47.40	0	0.00	46.90	1	997	0.10%
2023/02/08	1	47.25	2	47.58	47.65	-1	991	-0.10%
2023/02/03	1	46.60	0	0.00	46.60	1	987	0.10%
2023/02/01	0	0.00	1	46.05	45.95	-1	984	-0.10%
2023/01/30	0	0.00	9	45.60	45.45	-9	986	-0.91%
2022/12/28	2	43.38	0	0.00	43.15	2	1,078	0.19%
2022/12/23	2	43.00	0	0.00	43.55	2	1,096	0.18%
2022/12/21	2	43.23	0	0.00	43.30	2	1,123	0.18%
2022/12/20	2	43.35	0	0.00	43.30	2	1,133	0.18%
2022/12/16	0	0.00	1	44.10	43.85	-1	1,154	-0.09%
2022/12/15	1	44.00	1	44.10	44.40	0	1,156	0.00%
2022/12/13	1	43.40	2	43.50	43.50	-1	1,135	-0.09%
2022/12/05	0	0.00	1	43.15	42.90	-1	1,176	-0.08%
2022/12/01	1	42.70	0	0.00	42.90	1	1,180	0.08%
2022/11/30	6	42.85	0	0.00	42.70	6	1,178	0.51%
2022/11/29	1	41.80	1	42.65	42.70	0	1,185	0.00%
2022/11/28	0	0.00	3	42.00	42.25	-3	1,182	-0.25%
2022/11/24	8	41.53	0	0.00	41.70	8	1,206	0.66%
2022/11/21	1	40.95	0	0.00	41.05	1	1,284	0.08%
2022/11/18	4	40.95	0	0.00	41.15	4	1,326	0.30%
2022/11/10	0	0.00	1	40.00	40.15	-1	1,792	-0.06%
2022/11/08	3	39.85	6	39.77	39.50	-3	1,846	-0.16%
2022/11/03	1	39.35	0	0.00	39.20	1	1,907	0.05%
2022/11/02	1	39.10	0	0.00	39.85	1	1,922	0.05%
2022/11/01	1	38.95	0	0.00	38.70	1	1,990	0.05%
2022/10/12	1	40.45	0	0.00	41.15	1	2,105	0.05%
2022/10/07	5	43.00	0	0.00	43.00	5	2,090	0.24%
2022/10/03	0	0.00	4	41.40	41.45	-4	2,082	-0.19%
2022/09/29	0	41.90	0	0.00	42.30	0	2,108	0.00%
2022/09/27	0	0.00	2	42.70	42.80	-2	2,088	-0.10%
2022/09/26	3	41.70	3	42.15	41.65	0	2,090	0.00%
2022/09/19	1	45.00	0	0.00	45.15	1	2,065	0.05%
2022/09/16	1	46.05	0	0.00	45.15	1	2,068	0.05%
2022/09/14	2	46.58	1.1	46.82	47.00	0.9	2,050	0.04%
2022/09/13	0	0.00	3	47.00	47.00	-3	2,037	-0.15%
2022/09/08	2	45.25	1	45.75	46.60	1	2,012	0.05%
2022/09/07	1	44.70	5	45.00	45.00	-4	1,998	-0.20%
2022/08/29	2	45.93	0	0.00	46.10	2	1,999	0.10%
2022/08/26	5	47.47	1	47.40	47.45	4	1,969	0.20%
2022/08/25	1	47.30	0	0.00	47.30	1	1,937	0.05%
2022/08/23	1	46.80	0	0.00	46.00	1	1,885	0.05%
2022/08/22	59	46.81	0	0.00	46.70	59	1,820	3.24%
2022/08/19	6	48.68	6	48.36	48.70	0	1,685	0.00%
2022/08/12	2	47.20	1	47.15	47.20	1	1,315	0.08%
2022/07/28	15	46.66	15	45.90	46.20	0	1,151	0.00%
2022/07/07	5	40.60	0	0.00	40.60	5	1,134	0.44%
2022/06/30	0	0.00	2	40.75	40.35	-2	1,196	-0.17%
2022/06/23	0	0.00	1	42.00	42.45	-1	1,245	-0.08%
2022/06/17	1	42.00	0	0.00	41.85	1	1,569	0.06%
2022/06/14	1.1	42.64	1	42.30	42.60	0.1	1,634	0.01%
2022/05/31	1	45.55	0	0.00	45.50	1	1,767	0.06%
2022/05/17	0	0.00	1	45.45	45.20	-1	2,124	-0.05%
2022/05/12	5	44.00	5	44.05	43.85	0	2,100	0.00%
2022/05/04	1	47.00	0	0.00	46.65	1	2,060	0.05%
2022/04/25	1	46.20	0	0.00	46.10	1	2,055	0.05%
2022/04/14	0	0.00	1	46.90	46.85	-1	2,066	-0.05%
2022/04/13	1	46.50	0	0.00	46.55	1	2,068	0.05%
2022/04/11	1	46.90	0	0.00	46.70	1	2,065	0.05%
2022/04/08	2	48.13	0	0.00	48.10	2	2,062	0.10%
2022/04/07	1	49.20	0	0.00	48.80	1	2,050	0.05%
2022/04/06	3	49.52	0	0.00	49.70	3	2,021	0.15%
2022/04/01	1	49.20	0	0.00	49.30	1	2,013	0.05%
2022/03/31	0	50.06	0	0.00	49.75	0	2,002	0.00%
2022/03/30	1	50.10	0	0.00	49.95	1	1,989	0.05%
2022/03/28	3	50.30	0	0.00	50.30	3	1,946	0.15%
2022/03/25	2	51.05	3	51.10	51.00	-1	1,918	-0.05%
2022/03/24	3	56.93	1	57.00	56.60	2	1,753	0.11%
2022/03/23	5	56.40	3	56.33	56.40	2	1,682	0.12%
2022/03/22	1	56.30	0	0.00	56.30	1	1,657	0.06%
2022/03/21	2	56.20	0	0.00	56.30	2	1,615	0.12%
2022/03/18	2	56.70	0	0.00	56.00	2	1,592	0.13%
2022/03/16	3	56.03	0	0.00	56.00	3	1,535	0.20%
2022/03/15	3	56.70	1	56.20	56.10	2	1,512	0.13%
2022/03/10	0	0.00	1	58.00	58.00	-1	1,462	-0.07%
2022/03/08	1	56.50	3	57.40	57.00	-2	1,426	-0.14%
2022/03/07	1	56.50	0	0.00	57.20	1	1,410	0.07%
2022/03/04	3	58.40	0	0.00	58.40	3	1,381	0.22%
2022/03/02	1	56.00	1	55.90	56.00	0	1,317	0.00%
2022/03/01	4	55.15	10	56.65	55.90	-6	1,295	-0.46%
2022/02/23	10	58.98	0	0.00	59.80	10	1,122	0.89%
2022/02/21	0	0.00	1	59.30	59.50	-1	1,070	-0.09%
2022/02/18	1	58.50	0	0.00	58.60	1	1,050	0.10%
2022/02/17	0	0.00	3	58.80	58.20	-3	1,051	-0.29%
2022/02/15	3	57.10	0	0.00	57.00	3	1,020	0.29%
2022/02/09	0	0.00	10	55.90	56.40	-10	1,001	-1.00%
2022/01/26	0	0.00	2	54.00	53.90	-2	981	-0.20%
2022/01/10	0	0.00	0.2	55.01	54.90	-0.2	894	-0.02%
2021/12/28	0	0.00	9	54.80	54.80	-9	808	-1.11%
2021/12/17	0.1	53.70	0	0.00	53.60	0.1	839	0.01%
2021/12/14	0.1	54.50	0	0.00	54.10	0.1	805	0.01%
2021/11/26	0	0.00	4	52.80	52.80	-4	763	-0.52%
2021/10/28	0	0.00	1	52.50	53.00	-1	810	-0.12%
2021/10/19	5	50.82	0	0.00	51.00	5	1,047	0.48%
2021/10/15	0	0.00	1	50.50	50.40	-1	1,139	-0.09%
2021/10/04	1	50.10	1	50.20	50.30	0	1,321	0.00%
2021/09/08	1	52.20	0	0.00	51.70	1	2,102	0.05%
2021/09/01	0	0.00	1	52.80	53.80	-1	2,204	-0.05%
2021/08/24	1	51.50	0	0.00	51.10	1	2,246	0.04%
2021/08/18	3	52.70	0	0.00	52.80	3	2,270	0.13%
2021/08/17	1	53.00	1	52.90	52.80	0	2,261	0.00%
2021/08/13	0	0.00	1	54.00	54.00	-1	2,245	-0.04%
2021/08/12	5	54.20	0	0.00	54.60	5	2,262	0.22%
2021/08/05	1	55.90	0	0.00	55.60	1	2,361	0.04%
2021/08/04	4	55.35	1	55.40	55.60	3	2,409	0.12%
2021/07/29	5	56.90	0	0.00	57.10	5	2,421	0.21%
2021/07/28	0	0.00	7	57.23	58.50	-7	2,367	-0.30%
2021/07/23	1	56.80	0	0.00	57.20	1	2,325	0.04%
2021/07/21	1	57.00	0	0.00	57.00	1	2,304	0.04%
2021/07/20	0	0.00	4	55.70	56.00	-4	2,266	-0.18%
2021/07/16	1	56.00	4	55.80	55.90	-3	2,274	-0.13%
2021/07/15	1	55.20	1	55.40	55.50	0	2,260	0.00%
2021/07/13	1	55.00	2.4	54.89	54.40	-1.4	2,237	-0.06%
2021/07/12	3	54.30	2	54.20	54.50	1	2,229	0.04%
2021/07/09	0	0.00	2	53.80	54.00	-2	2,270	-0.09%
2021/07/08	0	0.00	7	53.99	54.30	-7	2,304	-0.30%
2021/07/06	3	53.40	0	0.00	53.20	3	2,368	0.13%
2021/07/01	0	0.00	0.1	54.30	54.10	-0.1	2,465	-0.01%
2021/06/29	0	0.00	36	54.61	55.50	-36	2,526	-1.42%
2021/06/25	2	54.30	0	0.00	54.60	2	2,870	0.07%
2021/06/24	3	53.90	0	0.00	54.20	3	2,904	0.10%
2021/06/23	5	52.62	1	53.00	53.60	4	2,930	0.14%
2021/06/22	1	52.40	25	52.90	52.70	-24	2,906	-0.83%
2021/06/21	0	0.00	10	54.00	51.80	-10	2,846	-0.35%
2021/06/18	30	55.67	0	0.00	54.20	30	2,840	1.06%
2021/06/17	0	0.00	0.3	54.30	54.70	-0.3	2,758	-0.01%
2021/06/16	1	51.50	0	0.00	51.80	1	2,746	0.04%
2021/06/15	1	52.60	0	0.00	52.10	1	2,770	0.04%
2021/06/10	5	49.55	0	0.00	49.55	5	2,755	0.18%
2021/06/09	1	49.40	0	0.00	49.20	1	2,775	0.04%
2021/06/08	5	49.40	0	0.00	49.45	5	2,803	0.18%
2021/06/03	0.1	51.50	1	51.40	51.00	-1	2,969	-0.03%
2021/06/02	30	51.70	0	0.00	51.80	30	3,069	0.98%
2021/05/25	0	0.00	3	50.50	50.80	-3	3,720	-0.08%
2021/05/20	1	49.70	0	0.00	49.70	1	3,781	0.03%
2021/05/19	0	0.00	0	50.30	50.20	0	3,767	0.00%
2021/05/17	0.1	48.35	28	47.89	48.10	-28	3,754	-0.74%
2021/05/12	1	51.90	1	49.20	50.30	0	3,665	0.00%
2021/05/11	1	54.00	0	0.00	53.10	1	3,616	0.03%
2021/05/10	0.1	55.40	0	0.00	55.00	0.1	3,592	0.00%
2021/05/07	0.3	55.70	0	0.00	55.70	0.3	3,601	0.01%
2021/05/04	1	54.00	4	54.70	54.50	-3	3,602	-0.08%
2021/04/29	0	0.00	1	57.60	57.50	-1	3,523	-0.03%
2021/04/27	0	0.00	2	58.10	57.80	-2	3,521	-0.06%
2021/04/22	6.3	57.18	10	56.20	56.30	-3.7	3,499	-0.11%
2021/04/21	1	57.60	2	57.60	57.70	-1	3,470	-0.03%
2021/04/15	1	57.10	0	0.00	58.10	1	3,447	0.03%
2021/04/14	4	56.23	0	0.00	57.00	4	3,434	0.12%
2021/04/13	4	58.48	1	57.70	58.50	3	3,394	0.09%
2021/04/12	0	0.00	2	58.50	58.60	-2	3,359	-0.06%
2021/04/09	4	58.13	1	59.30	58.50	3	3,322	0.09%
2021/04/08	23	58.54	11	59.05	58.60	12	3,282	0.37%
2021/04/07	0	0.00	8.4	57.40	57.50	-8.4	3,195	-0.26%
2021/04/06	11.4	57.32	1	58.80	57.00	10.4	3,172	0.33%
2021/04/01	1	59.60	0	0.00	58.90	1	3,119	0.03%
2021/03/31	43	59.13	0	0.00	58.60	43	3,085	1.39%
2021/03/30	2	66.25	6	65.98	66.80	-4	2,822	-0.14%
2021/03/29	5	63.80	3	63.30	64.10	2	2,728	0.07%
2021/03/26	3	64.97	7	63.94	63.60	-4	2,681	-0.15%
2021/03/25	1	65.20	4	65.00	65.20	-3	2,583	-0.12%
2021/03/24	1	64.70	1	65.30	65.60	0	2,517	0.00%
2021/03/23	1	65.80	1	65.40	65.70	0	2,446	0.00%
2021/03/22	2	64.00	2	63.75	64.30	0	2,356	0.00%
2021/03/19	10	63.40	0	0.00	63.50	10	2,297	0.44%
2021/03/18	4	62.50	1	62.40	62.80	3	2,254	0.13%
2021/03/16	0	0.00	1	61.60	61.70	-1	2,202	-0.05%
2021/03/12	2	60.95	1	60.80	61.00	1	2,216	0.05%
2021/03/11	13	61.63	0	0.00	61.50	13	2,203	0.59%
2021/03/09	8	61.39	3	61.23	61.80	5	2,141	0.23%
2021/03/08	8	60.65	9	60.62	60.60	-1	2,060	-0.05%
2021/03/05	4	59.10	12	58.73	58.90	-8	1,955	-0.41%
2021/03/04	3	56.97	1	57.30	56.50	2	1,792	0.11%
2021/03/03	0	0.00	1	56.00	56.40	-1	1,702	-0.06%
2021/03/02	15	55.92	11	56.62	56.10	4	1,660	0.24%
2021/02/26	1	56.30	14	56.28	56.90	-13	1,512	-0.86%
2021/02/25	0	0.00	1	51.90	51.80	-1	1,297	-0.08%
2021/02/23	1	51.70	1	51.80	51.90	0	1,275	0.00%
2021/02/22	2	50.60	8	51.18	51.00	-6	1,243	-0.48%
2021/02/19	1	49.40	0	0.00	49.50	1	1,198	0.08%
2021/02/17	5	48.00	3	48.25	48.55	2	1,172	0.17%
2021/02/05	3	47.62	0	0.00	47.65	3	1,162	0.26%
2021/02/02	1	47.95	1	48.00	48.00	0	1,170	0.00%
2021/02/01	1	47.70	0	0.00	47.85	1	1,183	0.08%
2021/01/26	0	0.00	1	48.50	48.05	-1	1,142	-0.09%
2021/01/11	0	0.00	1	49.30	49.25	-1	1,237	-0.08%
2021/01/06	1	48.75	0	48.15	48.10	1	1,231	0.08%
2021/01/05	0	0.00	1	48.65	48.75	-1	1,224	-0.08%
2021/01/04	0	0.00	0	48.80	48.95	0	1,243	0.00%
2020/12/31	0	0.00	0	48.65	48.90	0	1,238	0.00%
2020/12/30	1	48.55	1	48.50	48.80	0	1,239	0.00%
2020/12/29	0	0.00	0	48.40	48.60	0	1,251	0.00%
2020/12/18	1	47.90	0	0.00	48.70	1	1,233	0.08%
2020/12/09	0	0.00	10	49.55	49.50	-10	1,328	-0.75%
2020/12/08	2	50.10	1	49.75	49.75	1	1,324	0.08%
2020/12/04	1	49.05	0	0.00	49.30	1	1,288	0.08%
2020/12/03	10	48.30	0	0.00	48.80	10	1,268	0.79%
2020/11/30	0	0.00	1	48.30	48.15	-1	1,309	-0.08%
2020/11/25	2	48.60	0	0.00	48.05	2	1,497	0.13%
2020/11/24	0	0.00	1	48.05	47.90	-1	1,585	-0.06%
2020/11/16	0	0.00	2	48.25	48.20	-2	2,379	-0.08%
2020/10/30	0	0.00	5	47.30	47.00	-5	2,564	-0.19%
2020/10/28	0	0.00	8	48.38	48.75	-8	2,538	-0.32%
2020/10/26	0	0.00	6	48.35	48.40	-6	2,512	-0.24%
2020/10/23	5	48.30	2	48.30	48.25	3	2,500	0.12%
2020/10/12	0	0.00	2	46.70	46.75	-2	2,478	-0.08%
2020/10/08	0	0.00	0.1	46.00	46.20	-0.1	2,471	-0.01%
2020/10/05	0	0.00	1	46.20	46.10	-1	2,530	-0.04%
2020/09/30	0	0.00	1	45.70	45.65	-1	2,548	-0.04%
2020/09/24	6	45.40	2	45.25	45.15	4	2,714	0.15%
2020/09/23	2	46.20	0	0.00	46.25	2	2,713	0.07%
2020/09/21	0	0.00	1	47.35	46.65	-1	2,827	-0.04%
2020/09/18	7	46.65	0	0.00	46.80	7	2,899	0.24%
2020/09/15	3	46.48	0.1	46.60	46.45	2.9	3,146	0.09%
2020/09/14	8	47.59	10	47.67	47.35	-2	3,211	-0.06%
2020/09/11	8	46.42	2	46.05	46.10	6	3,178	0.19%
2020/09/10	1	47.15	0	0.00	47.25	1	3,167	0.03%
2020/09/09	2	47.80	2	47.65	47.60	0	3,163	0.00%
2020/09/08	2	47.30	2	47.73	48.05	0	3,157	0.00%
2020/09/07	3	47.73	2	48.75	47.55	1	3,169	0.03%
2020/09/04	3	48.10	2	48.25	48.10	1	3,194	0.03%
2020/09/01	2	48.63	1	48.60	48.35	1	3,122	0.03%
2020/08/31	1	49.25	1	51.60	48.80	0	3,100	0.00%
2020/08/28	5	49.99	3	50.40	50.00	2	3,021	0.07%
2020/08/27	6	49.98	16	49.90	49.80	-10	2,950	-0.34%
2020/08/26	23	48.05	22	48.18	48.00	1	2,756	0.04%
2020/08/19	1	44.10	0	0.00	44.00	1	2,249	0.04%
2020/08/17	2	44.30	3	44.80	44.55	-1	2,211	-0.05%
2020/08/14	6	44.15	2	44.00	44.00	4	2,186	0.18%
2020/08/06	0	0.00	1	42.10	42.10	-1	2,152	-0.05%
2020/07/31	0	0.00	1	42.45	42.15	-1	2,230	-0.04%
2020/07/30	4	42.10	0	0.00	42.20	4	2,223	0.18%
2020/07/29	0	0.00	4	41.60	41.65	-4	2,229	-0.18%
2020/07/28	0	0.00	2	41.95	41.65	-2	2,238	-0.09%
2020/07/27	1	42.10	5	41.75	41.60	-4	2,246	-0.18%
2020/07/24	3	42.35	0	0.00	42.20	3	2,244	0.13%
2020/07/16	1	42.55	1	43.05	43.05	0	2,201	0.00%
2020/07/15	0	0.00	1	42.90	43.05	-1	2,200	-0.05%
2020/07/14	1	42.15	0	0.00	42.50	1	2,197	0.05%
2020/07/13	1	42.60	0	0.00	42.60	1	2,184	0.05%
2020/07/09	0	0.00	1	43.85	43.80	-1	2,172	-0.05%
2020/07/08	1	43.70	0	0.00	44.15	1	2,157	0.05%
2020/07/07	5	45.40	0	0.00	45.05	5	2,104	0.24%
2020/07/06	0	0.00	15	44.35	44.60	-15	2,043	-0.73%
2020/07/02	3	43.60	1	43.80	43.80	2	2,022	0.10%
2020/07/01	0	0.00	1	43.90	43.60	-1	2,003	-0.05%
2020/06/30	2	43.18	5	43.08	43.45	-3	1,970	-0.15%
2020/06/22	4	41.54	1	41.60	42.85	3	1,731	0.17%
2020/06/19	3	42.43	1	42.05	41.95	2	1,681	0.12%
2020/06/18	0	0.00	2	43.15	43.15	-2	1,595	-0.13%
2020/06/17	0	0.00	5	43.10	43.40	-5	1,611	-0.31%
2020/06/16	1	42.85	1	42.95	42.95	0	1,619	0.00%
2020/06/15	5	42.50	1	42.40	42.30	4	1,663	0.24%
2020/06/12	2	42.35	0	0.00	42.70	2	1,681	0.12%
2020/06/11	3	43.77	1	43.60	43.35	2	1,715	0.12%
2020/06/10	3	44.53	0	0.00	44.55	3	1,713	0.18%
2020/06/09	5	45.30	0	0.00	44.85	5	1,760	0.28%
2020/06/08	0	0.00	1	45.35	45.15	-1	1,808	-0.06%
2020/06/05	1	44.20	0	0.00	44.90	1	1,797	0.06%
2020/06/01	1	43.80	0	0.00	43.70	1	1,879	0.05%
2020/05/15	0	0.00	5	45.00	45.15	-5	1,900	-0.26%
2020/05/14	5	46.60	0	0.00	46.10	5	1,900	0.26%
2020/05/13	1	46.80	1.3	47.17	47.40	-0.3	1,933	-0.02%
2020/05/08	5	46.95	0	0.00	46.45	5	2,051	0.24%
2020/04/30	0	0.00	6	44.20	44.50	-6	2,044	-0.29%
2020/04/29	6	43.70	0	0.00	43.70	6	2,063	0.29%
2020/04/17	0	0.00	13	44.58	44.10	-13	2,172	-0.60%
2020/04/16	0	0.00	3	44.45	44.35	-3	2,153	-0.14%
2020/04/14	15	42.95	0	0.00	43.10	15	2,116	0.71%
2020/04/07	11	42.49	0	0.00	42.20	11	2,090	0.53%
2020/03/30	2	42.30	0	0.00	42.20	2	2,033	0.10%
2020/03/27	3	42.67	2	42.05	42.00	1	2,040	0.05%
2020/03/26	1	44.35	0	0.00	45.55	1	1,971	0.05%
2020/03/18	0	0.00	10	42.50	42.50	-10	1,804	-0.55%
2020/03/05	0	0.00	1	51.00	51.00	-1	1,424	-0.07%
2020/03/04	0	0.00	5	49.80	49.80	-5	1,402	-0.36%
2020/03/03	0	0.00	3	49.40	49.15	-3	1,388	-0.22%
2020/03/02	3	49.08	3	49.75	48.60	0	1,376	0.00%
2020/02/27	1	49.50	10	49.15	48.80	-9	1,351	-0.67%
2020/02/25	3	50.00	0	0.00	49.90	3	1,321	0.23%
2020/02/24	7	50.50	0	0.00	50.20	7	1,367	0.51%
2020/02/20	1	51.40	1	51.50	51.50	0	1,376	0.00%
2020/02/18	1	51.90	0	0.00	52.00	1	1,353	0.07%
2020/02/13	1	51.80	1	51.50	52.50	0	1,287	0.00%
2020/02/11	0	0.00	0.2	49.95	49.95	-0.2	1,173	-0.02%
2020/02/06	1	49.90	1	49.95	49.40	0	1,123	0.00%
2020/01/14	0	0.00	6	47.23	47.35	-6	1,059	-0.57%
2020/01/08	1	46.30	0	0.00	46.35	1	1,110	0.09%
2020/01/06	1	46.60	0	0.00	46.20	1	1,117	0.09%
2020/01/02	0	0.00	5	46.85	47.15	-5	1,148	-0.44%
2019/12/30	0.2	46.75	0	0.00	46.75	0.2	1,197	0.02%
2019/12/18	0	0.00	3	47.00	47.05	-3	1,339	-0.22%
2019/12/06	8	46.75	0	0.00	46.80	8	1,401	0.57%
2019/12/04	1	46.00	0	0.00	46.05	1	1,405	0.07%
2019/11/25	1	46.30	0	0.00	46.20	1	1,531	0.07%
2019/11/19	1	47.00	0	0.00	47.00	1	1,567	0.06%
2019/11/14	2	47.80	0	0.00	47.45	2	1,640	0.12%
2019/11/07	1	48.65	0	0.00	48.65	1	1,936	0.05%
2019/11/04	2	49.50	0	0.00	49.40	2	2,016	0.10%
2019/10/25	1	49.40	0	0.00	49.50	1	2,188	0.05%
2019/10/18	0	0.00	10	48.25	48.25	-10	2,031	-0.49%
2019/10/09	10	48.60	5	48.55	48.10	5	2,025	0.25%
2019/10/07	0	0.00	1	48.75	48.70	-1	2,003	-0.05%
2019/09/27	0	0.00	1	47.00	46.75	-1	2,103	-0.05%
2019/09/26	3	48.42	0	0.00	47.20	3	2,135	0.14%
2019/09/25	0	0.00	1	48.70	49.00	-1	2,114	-0.05%
2019/09/23	1	46.95	0	0.00	46.90	1	2,075	0.05%
2019/09/18	2	46.93	5	47.30	46.65	-3	2,227	-0.13%
2019/09/12	7	46.97	0	0.00	46.80	7	2,542	0.28%
2019/09/09	0	0.00	0.3	47.70	47.20	-0.3	2,604	-0.01%
2019/09/06	1	48.30	0	0.00	48.00	1	2,605	0.04%
2019/09/02	2	46.70	6	47.00	47.20	-4	2,601	-0.15%
2019/08/30	2	48.03	1	47.75	47.35	1	2,557	0.04%
2019/08/26	4	47.71	2	47.43	47.35	2	2,482	0.08%
2019/08/23	1	49.10	1	48.95	48.80	0	2,478	0.00%
2019/08/22	0	0.00	5	48.84	48.95	-5	2,481	-0.20%
2019/08/21	2	48.30	3	48.47	48.50	-1	2,473	-0.04%
2019/08/20	3	48.48	8	48.49	48.45	-5	2,452	-0.20%
2019/08/19	9	47.84	1	47.80	47.80	8	2,428	0.33%
2019/08/16	4	48.83	4	48.69	48.45	0	2,381	0.00%
2019/08/15	0	0.00	6	47.38	47.55	-6	2,228	-0.27%
2019/08/14	3	46.38	7	46.50	46.00	-4	2,149	-0.19%
2019/08/13	3	46.87	3	47.07	47.00	0	2,133	0.00%
2019/08/12	8	47.03	7	46.54	47.30	1	2,110	0.05%
2019/08/08	6	45.73	8	45.69	45.75	-2	2,090	-0.10%
2019/08/07	5	46.28	3	46.72	46.15	2	2,078	0.10%
2019/08/06	12	46.60	12	46.77	46.50	0	2,088	0.00%
2019/08/05	9	47.16	10	47.21	47.35	-1	2,043	-0.05%
2019/08/02	13	46.18	9	46.22	46.70	4	2,001	0.20%
2019/08/01	2	46.10	0	0.00	46.60	2	1,975	0.10%
2019/07/31	2	46.10	2	45.80	45.50	0	1,942	0.00%
2019/07/26	1	44.50	0	0.00	44.55	1	1,921	0.05%
2019/07/24	0.1	44.90	0	0.00	44.80	0.1	1,950	0.01%
2019/07/19	0	0.00	5	44.45	44.60	-5	2,004	-0.25%
2019/07/18	1	44.00	0	0.00	43.80	1	2,013	0.05%
2019/07/17	1	44.80	2	44.60	44.50	-1	2,022	-0.05%
2019/07/16	0	0.00	1	45.00	45.00	-1	2,053	-0.05%
2019/07/10	1	45.70	1	45.45	44.85	0	2,220	0.00%
2019/07/08	4	43.51	0	0.00	43.30	4	2,214	0.18%
2019/07/03	1	45.80	0	0.00	45.85	1	2,220	0.05%
2019/07/01	6	46.88	0	0.00	46.75	6	2,179	0.28%
2019/06/24	0	0.00	20	48.68	48.15	-20	2,100	-0.95%
2019/06/20	10	48.35	5	47.62	48.30	5	1,847	0.27%
2019/06/18	0	0.00	8	45.78	45.90	-8	1,744	-0.46%
2019/06/17	7	45.00	0	0.00	44.60	7	1,739	0.40%
2019/06/11	0	0.00	1	44.70	44.70	-1	1,839	-0.05%
2019/05/28	2	40.83	0	0.00	40.15	2	2,088	0.10%
2019/05/06	0	0.00	4	45.23	45.20	-4	2,212	-0.18%
2019/05/03	2	45.50	0	0.00	45.50	2	2,260	0.09%
2019/05/02	2	45.25	0	0.00	45.25	2	2,255	0.09%
2019/04/29	2	44.98	0	0.00	44.75	2	2,216	0.09%
2019/04/25	0	0.00	2	46.40	46.45	-2	2,169	-0.09%
2019/04/22	5	45.96	0	0.00	46.40	5	2,139	0.23%
2019/04/19	4	47.68	12	46.83	46.80	-8	2,109	-0.38%
2019/04/18	10	49.00	0	0.00	48.40	10	2,015	0.50%
2019/04/11	10	47.65	0	0.00	47.55	10	1,991	0.50%
2019/04/09	0	0.00	4	48.25	48.25	-4	1,887	-0.21%
2019/04/08	1	48.50	0	0.00	48.55	1	1,869	0.05%
2019/04/02	0	0.00	5	49.40	49.60	-5	1,822	-0.27%
2019/03/27	5	51.60	0	0.00	51.90	5	1,689	0.30%
2019/03/26	0	0.00	5	52.20	52.20	-5	1,675	-0.30%
2019/03/25	1	51.10	0	0.00	51.70	1	1,663	0.06%
2019/03/22	0	0.00	1	51.50	51.50	-1	1,655	-0.06%
2019/03/13	1	50.40	0	0.00	50.40	1	1,557	0.06%
2019/03/05	0	0.00	50	49.09	49.00	-50	1,440	-3.47%
2019/03/04	50	48.39	0	0.00	48.40	50	1,388	3.60%
2019/02/27	0	0.00	30	46.80	47.30	-30	1,316	-2.28%
2019/02/26	30	46.74	30	46.45	46.80	0	1,280	0.00%
2019/02/25	30	46.20	2	46.15	46.20	28	1,259	2.22%
2019/02/21	0	0.00	30	45.50	45.50	-30	1,219	-2.46%
2019/02/15	10	46.00	0	0.00	46.00	10	1,174	0.85%
2019/02/14	20	45.75	38	45.40	45.75	-18	1,158	-1.55%
2019/02/12	0	0.00	1	45.95	45.95	-1	1,119	-0.09%
2019/02/11	21	46.09	1	45.70	46.15	20	1,093	1.83%
2019/01/30	3	45.50	0	0.00	45.50	3	1,049	0.29%
2019/01/29	7	45.10	0	0.00	45.10	7	1,031	0.68%
2019/01/28	10	45.22	0	0.00	45.35	10	1,015	0.98%
2019/01/25	0	0.00	1	44.35	44.60	-1	972	-0.10%
2019/01/24	0	0.00	2	44.35	44.60	-2	949	-0.21%
2019/01/21	0	0.00	1	42.85	42.85	-1	888	-0.11%
2019/01/17	0	0.00	1	43.50	42.50	-1	911	-0.11%
2019/01/15	1	43.50	0	0.00	43.50	1	939	0.11%
2019/01/10	0	0.00	2	43.65	43.50	-2	933	-0.21%
2019/01/09	1	43.50	0	0.00	43.50	1	936	0.11%
2019/01/08	0	0.00	4	42.60	42.30	-4	907	-0.44%
2019/01/07	4	42.40	0	0.00	42.50	4	882	0.45%
2018/12/14	3	41.85	3	40.65	41.00	0	923	0.00%
2018/12/10	0.2	39.15	0	0.00	38.80	0.2	865	0.02%
2018/12/06	0	0.00	6	37.95	37.95	-6	900	-0.67%
2018/11/30	7	37.46	1	37.60	37.60	6	914	0.66%
2018/11/29	2	37.50	5	37.38	37.40	-3	906	-0.33%
2018/11/28	3	36.82	0	0.00	36.95	3	887	0.34%
2018/10/04	1	41.15	4	41.06	41.05	-3	1,090	-0.28%
2018/10/03	4	41.46	4	41.50	41.40	0	1,095	0.00%
2018/09/21	2	39.80	2	40.35	40.35	0	1,149	0.00%
2018/09/19	1	40.85	1	41.10	40.95	0	1,177	0.00%
2018/09/18	0	0.00	1	40.35	40.50	-1	1,178	-0.08%
2018/09/14	1	39.95	0	0.00	40.20	1	1,244	0.08%
2018/09/06	0	0.00	2	41.30	40.95	-2	1,537	-0.13%
2018/09/05	2	40.85	0	0.00	40.75	2	1,539	0.13%
2018/08/28	0	0.00	3	41.65	41.75	-3	1,578	-0.19%
2018/08/27	2	40.95	0	0.00	41.40	2	1,590	0.13%
2018/08/23	1	40.80	0	0.00	40.80	1	1,607	0.06%
2018/08/20	1	40.70	0	0.00	40.70	1	1,581	0.06%
2018/08/14	0	0.00	5	41.05	41.10	-5	1,567	-0.32%
2018/08/13	3	40.70	0	0.00	40.95	3	1,560	0.19%
2018/08/09	1	42.45	0	0.00	42.35	1	1,535	0.07%
2018/08/07	1	42.85	0	0.00	42.70	1	1,532	0.07%
2018/08/03	2	43.15	0	0.00	43.20	2	1,535	0.13%
2018/08/02	1	43.75	0	0.00	43.15	1	1,549	0.06%
2018/07/30	5	45.90	0	0.00	45.70	5	1,472	0.34%
2018/07/11	0	0.00	1	45.30	45.35	-1	1,424	-0.07%
2018/07/10	1	45.55	0	0.00	45.35	1	1,451	0.07%
2018/06/29	0	0.00	20	43.20	44.00	-20	1,617	-1.24%
2018/06/27	0	0.00	1	44.10	43.85	-1	1,587	-0.06%
2018/06/26	2	44.40	0	0.00	44.30	2	1,643	0.12%
2018/06/22	1	46.70	1	46.95	45.80	0	1,590	0.00%
2018/06/21	0	0.00	1	47.50	46.50	-1	1,552	-0.06%
2018/06/20	12	47.90	13	47.95	47.25	-1	1,475	-0.07%
2018/06/01	0	0.00	1	44.00	43.90	-1	1,369	-0.07%
2018/05/24	0	0.00	2	42.40	42.40	-2	1,366	-0.15%
2018/05/22	2	43.03	1	43.45	42.90	1	1,380	0.07%
2018/05/16	1	42.20	0	0.00	42.45	1	1,406	0.07%
2018/04/17	0	0.00	1	44.20	44.00	-1	1,834	-0.05%
2018/04/16	2	45.10	9	45.04	45.10	-7	1,849	-0.38%
2018/04/13	2	45.00	1	44.60	44.50	1	1,865	0.05%
2018/04/12	6	44.94	13	44.95	45.30	-7	1,958	-0.36%
2018/04/11	0	0.00	8	44.29	44.00	-8	1,980	-0.40%
2018/04/10	3	44.13	1	44.20	44.25	2	2,091	0.10%
2018/04/03	2	43.75	2	43.95	43.80	0	2,382	0.00%
2018/04/02	2	43.23	2	43.20	43.40	0	2,371	0.00%
2018/03/22	3	44.10	1	44.30	44.00	2	2,674	0.07%
2018/03/21	2	44.10	2	44.60	44.50	0	2,708	0.00%
2018/03/19	5	43.60	0	0.00	44.00	5	2,821	0.18%
2018/03/15	2	43.70	0	0.00	43.45	2	2,841	0.07%
2018/03/14	5	44.10	0	0.00	44.10	5	2,908	0.17%
2018/03/13	12	44.84	1	44.55	44.70	11	2,989	0.37%
2018/03/12	0	0.00	28	43.35	44.55	-28	2,938	-0.95%
2018/03/09	0	0.00	5	42.40	42.50	-5	2,898	-0.17%
2018/03/01	0	0.00	1	43.00	43.10	-1	3,023	-0.03%
2018/02/27	1	42.95	0	0.00	43.00	1	3,036	0.03%
2018/02/26	2	42.95	2	43.40	43.40	0	3,039	0.00%
2018/02/23	4	42.70	8	43.00	42.90	-4	3,068	-0.13%
2018/02/22	1	42.50	0	0.00	42.50	1	3,094	0.03%
2018/02/21	0	0.00	6	42.90	42.80	-6	3,094	-0.19%
2018/02/12	6	42.43	0	0.00	41.90	6	3,099	0.19%
2018/02/09	4	42.13	4	42.55	42.50	0	3,089	0.00%
2018/02/07	0	0.00	1	42.30	42.30	-1	3,068	-0.03%
2018/02/06	4	40.20	8	41.21	40.90	-4	3,052	-0.13%
2018/02/05	12	42.00	2	42.43	42.40	10	3,010	0.33%
2018/02/02	4	42.98	0	0.00	42.85	4	3,016	0.13%
2018/01/31	5	43.19	3	43.50	43.45	2	3,021	0.07%
2018/01/30	1	42.70	0	0.00	42.50	1	2,975	0.03%
2018/01/29	1	43.10	0	0.00	43.15	1	2,956	0.03%
2018/01/26	20	43.10	0	0.00	43.05	20	2,959	0.68%
2018/01/22	1	43.80	0	0.00	43.70	1	2,924	0.03%
2018/01/19	3	44.23	5	44.23	44.10	-2	2,918	-0.07%
2018/01/18	0	0.00	4	43.88	43.80	-4	2,837	-0.14%
2018/01/17	17	43.49	1	43.90	43.55	16	2,818	0.57%
2018/01/16	4	42.76	8	43.49	43.35	-4	2,812	-0.14%
2018/01/15	7	43.14	0	0.00	43.00	7	2,796	0.25%
2018/01/12	10	43.85	10	43.95	43.75	0	2,775	0.00%
2018/01/10	2	43.15	0	0.00	43.15	2	2,738	0.07%
2018/01/09	3	44.35	10	44.67	44.00	-7	2,712	-0.26%
2018/01/08	9	45.17	0	0.00	44.65	9	2,675	0.34%
2018/01/05	1	47.00	0	0.00	47.15	1	2,575	0.04%
2018/01/04	4	48.81	3	48.83	48.50	1	2,501	0.04%
2018/01/03	12	46.94	12	47.60	48.60	0	2,395	0.00%