神基 (3005)-富邦-陽明券商分點個股進出

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

神基

(3005)

可現股當沖

股價
104.0
漲跌
▲1.0
漲幅
+0.97%
成交量
2,026張
產業
上市電腦週邊類股
648人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

神基 (3005)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/11/21	8	102.94	0	0.00	104.00	8	2,413	0.33%
2024/11/20	35.2	103.61	0	0.00	103.00	35.2	2,425	1.45%
2024/11/19	44	104.75	6	105.92	105.50	38	2,438	1.56%
2024/11/18	26.2	107.03	0	106.00	105.50	26.2	2,387	1.10%
2024/11/15	2.1	112.79	1	113.50	113.00	1.1	2,288	0.05%
2024/11/14	2	114.00	1	113.50	113.50	1	2,314	0.04%
2024/11/13	1.1	115.43	14	115.00	114.50	-12.9	2,375	-0.54%
2024/11/12	3	115.17	2	117.00	114.50	1	2,399	0.04%
2024/11/11	6	118.17	12.5	117.50	117.50	-6.5	2,401	-0.27%
2024/11/08	9.8	116.59	11.1	116.37	114.50	-1.3	2,352	-0.06%
2024/11/07	2.1	117.99	18	118.08	117.50	-16	2,347	-0.68%
2024/11/06	2	117.25	23.4	116.35	117.50	-21.4	2,326	-0.92%
2024/11/05	1	113.50	5.4	113.55	114.00	-4.4	2,279	-0.19%
2024/11/04	1	113.00	0	0.00	112.50	1	2,340	0.04%
2024/11/01	0	0.00	8	112.81	113.50	-8	2,449	-0.33%
2024/10/30	0	0.00	46	112.43	111.50	-46	2,458	-1.87%
2024/10/29	48	110.04	3	110.17	110.00	45	2,471	1.82%
2024/10/28	2	114.00	1	112.51	113.00	1	2,502	0.04%
2024/10/25	0	112.50	1.2	112.92	113.00	-1.2	2,567	-0.05%
2024/10/24	0	112.50	7.2	112.92	112.50	-7.2	2,607	-0.28%
2024/10/23	0	0.00	45.1	112.99	112.50	-45.1	2,640	-1.71%
2024/10/22	0.1	112.00	8	111.88	112.00	-8	2,698	-0.29%
2024/10/21	1	109.50	13.1	110.47	112.00	-12.1	2,788	-0.43%
2024/10/18	55	110.05	1	110.00	110.00	54	2,822	1.91%
2024/10/17	2.1	111.77	3	111.83	111.50	-1	2,830	-0.03%
2024/10/16	1	112.50	0	0.00	112.00	1	2,859	0.03%
2024/10/15	4	113.00	5.2	112.90	113.00	-1.2	2,877	-0.04%
2024/10/14	8	112.00	7	111.50	111.50	1	2,888	0.04%
2024/10/11	0.1	111.50	1	111.50	111.50	-0.9	2,929	-0.03%
2024/10/09	13	113.58	13	113.50	111.00	0	2,961	0.00%
2024/10/08	6	114.00	4	114.25	114.00	2	2,971	0.07%
2024/10/07	16	113.38	6	112.92	114.00	10	3,083	0.32%
2024/10/04	11	112.00	1	112.00	111.50	10	3,175	0.31%
2024/10/01	3	111.33	0	112.00	112.00	3	3,290	0.09%
2024/09/30	1	113.00	12	112.83	111.50	-11	3,544	-0.31%
2024/09/27	2	113.00	101.3	112.99	112.00	-99.3	3,991	-2.49%	大賣/
2024/09/26	13.2	113.13	18.2	112.68	112.00	-5	4,506	-0.11%
2024/09/25	0	0.00	58	109.99	109.50	-58	4,572	-1.27%
2024/09/24	1	107.50	1	108.50	107.50	0	4,682	0.00%
2024/09/23	0	0.00	9	108.94	109.00	-9	4,708	-0.19%
2024/09/20	25	107.68	2	109.00	107.50	23	4,722	0.49%
2024/09/19	0	0.00	4	110.38	109.50	-4	4,817	-0.08%
2024/09/18	1	107.50	1	109.50	108.00	0	4,911	0.00%
2024/09/16	10	109.00	1	110.00	109.00	9	5,123	0.18%
2024/09/13	0	108.00	0	0.00	109.00	0	5,203	0.00%
2024/09/12	0.1	106.00	5	107.90	108.00	-5	5,291	-0.09%
2024/09/11	1.6	107.03	0	0.00	105.00	1.6	5,369	0.03%
2024/09/10	15.2	108.17	5.2	107.77	106.50	10	5,531	0.18%
2024/09/09	0.3	108.40	3.1	108.16	111.00	-2.8	5,557	-0.05%
2024/09/06	11.1	109.00	0	0.00	109.50	11.1	5,633	0.20%
2024/09/05	1.2	110.80	22	110.55	110.50	-20.9	5,727	-0.36%
2024/09/04	26.2	109.33	5.6	111.40	109.50	20.6	5,916	0.35%
2024/09/03	3	113.50	3	113.17	112.50	0	6,015	0.00%
2024/09/02	0	113.00	7	113.93	114.00	-7	6,166	-0.11%
2024/08/30	2.1	112.50	2.7	113.75	113.00	-0.6	6,311	-0.01%
2024/08/29	0.1	112.50	5	113.20	113.50	-5	6,464	-0.08%
2024/08/28	2	111.50	8.2	112.26	112.50	-6.2	6,603	-0.09%
2024/08/27	3	110.83	1	111.50	112.50	2	6,743	0.03%
2024/08/26	11	112.45	4	112.50	111.00	7	6,877	0.10%
2024/08/23	1	112.00	4.1	112.61	113.00	-3.1	7,019	-0.04%
2024/08/22	1	113.00	60.8	112.91	112.50	-59.8	7,146	-0.84%
2024/08/21	14.7	110.22	25	112.06	112.00	-10.4	7,248	-0.14%
2024/08/20	2	110.00	9	110.56	110.00	-7	7,353	-0.10%
2024/08/19	4	109.50	8.2	111.23	110.00	-4.2	7,570	-0.06%
2024/08/16	9.4	111.30	0.1	110.50	110.00	9.3	7,864	0.12%
2024/08/15	16	111.55	29.9	111.79	111.50	-13.9	8,390	-0.17%
2024/08/14	4	107.50	5	107.60	107.50	-1	8,635	-0.01%
2024/08/13	7	104.43	7.3	103.38	105.50	-0.3	8,711	0.00%
2024/08/12	2	103.00	1	103.50	104.50	1	8,753	0.01%
2024/08/09	13	102.88	2.1	102.72	102.00	10.9	8,798	0.12%
2024/08/08	17.2	100.21	3	99.67	99.10	14.2	8,910	0.16%
2024/08/07	1.1	100.45	5.2	100.27	101.00	-4.1	9,017	-0.05%
2024/08/06	20.8	96.36	24	94.24	96.00	-3.2	9,026	-0.04%
2024/08/05	7.9	96.08	11.3	95.72	96.50	-3.4	9,020	-0.04%
2024/08/02	6.1	104.49	4	104.63	105.50	2.1	8,958	0.02%
2024/08/01	0	0.00	1	106.50	106.50	-1	9,018	-0.01%
2024/07/31	4.1	101.38	4	102.00	102.50	0.1	9,062	0.00%
2024/07/30	10.1	100.37	7	101.14	102.00	3.1	9,056	0.03%
2024/07/29	7.2	103.17	6	102.67	102.50	1.2	9,060	0.01%
2024/07/26	1.1	106.00	11	105.77	105.50	-9.9	9,087	-0.11%
2024/07/23	15.2	108.49	1	108.00	108.00	14.2	9,095	0.16%
2024/07/22	5.4	106.74	2	106.51	108.50	3.4	9,068	0.04%
2024/07/19	9.1	109.50	4.3	109.03	108.50	4.9	9,035	0.05%
2024/07/18	0.2	110.61	12.2	109.36	111.00	-12	9,087	-0.13%
2024/07/17	44.2	111.26	20	113.13	111.00	24.2	9,124	0.27%
2024/07/16	13.1	112.46	18.5	113.00	113.00	-5.5	9,187	-0.06%
2024/07/15	6	111.00	0.5	112.00	111.50	5.5	9,306	0.06%
2024/07/12	8	110.62	6	111.25	111.00	2	9,380	0.02%
2024/07/11	37.6	111.06	2	111.25	111.00	35.6	9,485	0.37%
2024/07/10	9.1	111.45	5	111.40	111.00	4.1	9,652	0.04%
2024/07/09	5.1	111.79	5	111.00	112.00	0.1	9,738	0.00%
2024/07/08	24.1	114.67	4	114.50	114.00	20.1	9,710	0.21%
2024/07/05	54	117.58	7	118.29	117.00	47	9,700	0.48%
2024/07/04	9.3	118.43	20	119.90	121.00	-10.7	9,712	-0.11%
2024/07/03	68.1	119.64	47.1	120.37	115.50	21	9,554	0.22%
2024/07/02	29.1	121.87	73.4	121.02	125.50	-44.3	9,193	-0.48%
2024/07/01	1.1	115.45	2.5	114.85	115.00	-1.4	8,751	-0.02%
2024/06/28	5.3	114.56	4	116.25	114.00	1.3	8,650	0.02%
2024/06/27	13	116.35	2	116.75	115.00	11	8,680	0.13%
2024/06/26	2	117.50	40	117.48	117.50	-38	8,986	-0.42%
2024/06/25	28.3	114.57	11	115.91	117.00	17.3	9,453	0.18%
2024/06/24	34.1	120.31	26	119.79	118.00	8	9,843	0.08%
2024/06/21	60	120.02	61.6	120.39	120.50	-1.5	10,070	-0.02%
2024/06/20	14.1	117.71	16.8	117.56	118.00	-2.7	10,208	-0.03%
2024/06/19	6.1	116.67	19	116.82	116.50	-13	10,519	-0.12%
2024/06/18	11.1	117.77	5.2	117.97	117.50	5.9	11,408	0.05%
2024/06/17	14.8	117.34	37.6	117.79	117.50	-22.8	12,371	-0.18%
2024/06/14	8	113.69	5.9	114.02	114.00	2.2	12,934	0.02%
2024/06/13	5	111.40	30	112.63	113.00	-25	13,140	-0.19%
2024/06/12	10.1	110.50	7	110.50	110.00	3.1	13,348	0.02%
2024/06/11	6	109.42	8	109.19	109.00	-2	13,832	-0.01%
2024/06/07	5	110.40	15.4	111.51	112.50	-10.4	14,322	-0.07%
2024/06/06	17.5	111.80	25.5	111.34	111.00	-8	14,444	-0.06%
2024/06/05	31.1	114.74	5.2	113.95	113.50	25.9	14,360	0.18%
2024/06/04	10.2	115.54	20.9	115.49	115.50	-10.7	14,511	-0.07%
2024/06/03	12.5	114.32	10	114.25	115.00	2.5	14,877	0.02%
2024/05/31	19.6	113.42	10.2	113.90	114.00	9.5	15,084	0.06%
2024/05/30	8.3	112.74	0	0.00	112.50	8.3	15,248	0.05%
2024/05/29	18	114.53	40.3	115.08	114.00	-22.2	15,642	-0.14%
2024/05/28	25.1	113.80	24	114.00	113.50	1	15,975	0.01%
2024/05/27	14.7	114.23	9	113.67	113.50	5.7	16,096	0.04%
2024/05/24	19.6	113.03	1	113.00	113.00	18.6	16,446	0.11%
2024/05/23	9.2	115.39	142.4	115.67	114.50	-133.2	16,604	-0.80%	大賣/鉅額交易
2024/05/22	42.1	115.86	27	116.13	116.50	15.1	16,616	0.09%
2024/05/21	67.1	114.98	78.5	115.46	116.50	-11.4	16,733	-0.07%
2024/05/20	4.9	108.48	26	107.90	107.50	-21.2	16,742	-0.13%
2024/05/17	12.3	105.19	9	105.61	104.00	3.3	16,681	0.02%
2024/05/16	15.3	105.59	2	106.25	105.50	13.3	16,656	0.08%
2024/05/15	31.3	107.12	10	107.55	106.50	21.3	16,649	0.13%
2024/05/14	119.1	108.09	12.5	108.64	107.50	106.6	16,665	0.64%	大買/鉅額交易
2024/05/13	27	107.17	29	106.72	106.50	-2	16,533	-0.01%
2024/05/10	8.1	103.81	17	103.74	103.50	-9	16,415	-0.05%
2024/05/09	12.5	104.99	5	104.80	104.00	7.5	16,407	0.05%
2024/05/08	9	104.06	8	104.63	104.50	1	16,431	0.01%
2024/05/07	8.1	103.25	4	103.13	104.00	4.1	16,479	0.02%
2024/05/06	12.6	105.56	1.2	105.33	104.50	11.4	16,440	0.07%
2024/05/03	6.5	107.00	7.4	107.31	105.50	-0.9	16,619	-0.01%
2024/05/02	15	107.00	15	107.13	107.50	0	16,796	0.00%
2024/04/30	13.4	105.60	4.2	106.05	105.00	9.2	16,892	0.05%
2024/04/29	20.4	107.68	9.4	107.02	107.00	11	16,902	0.07%
2024/04/26	7.3	107.49	15	107.10	106.50	-7.7	16,917	-0.05%
2024/04/25	22.1	107.48	1	107.50	107.00	21.1	16,898	0.12%
2024/04/24	20.5	107.50	12	108.12	107.50	8.4	16,856	0.05%
2024/04/23	4.1	106.12	4.3	105.23	104.50	-0.3	16,782	0.00%
2024/04/22	1.1	106.49	7.1	106.07	105.00	-6	16,749	-0.04%
2024/04/19	54.5	107.82	52.4	108.06	107.00	2.1	16,686	0.01%
2024/04/18	13.4	109.47	12	109.17	108.50	1.4	16,566	0.01%
2024/04/17	43	112.03	16	111.97	111.00	27	16,499	0.16%
2024/04/16	47.5	110.14	20.2	110.38	110.00	27.3	16,399	0.17%
2024/04/15	31.3	115.99	8.2	115.96	115.00	23.1	16,239	0.14%
2024/04/12	50.2	118.83	4	119.00	119.00	46.2	16,132	0.29%
2024/04/11	15.8	120.02	7	120.36	119.50	8.8	16,059	0.05%
2024/04/10	36.3	120.59	8	120.13	120.00	28.3	15,977	0.18%
2024/04/09	41	121.84	88	121.98	122.00	-47	15,915	-0.30%
2024/04/08	24.3	123.86	26	123.54	124.00	-1.7	15,937	-0.01%
2024/04/03	7.9	126.31	17	127.03	126.00	-9.1	15,986	-0.06%
2024/04/02	15.4	128.65	16.4	129.21	128.50	-1	15,932	-0.01%
2024/04/01	36.6	128.75	47.5	128.42	128.50	-10.9	15,905	-0.07%
2024/03/29	79.3	128.33	101	129.59	127.50	-21.7	15,772	-0.14%
2024/03/28	162	138.39	42.2	138.02	133.00	119.8	15,617	0.77%	大買/鉅額交易
2024/03/27	85.5	149.57	78.1	149.72	149.50	7.3	15,297	0.05%
2024/03/26	43.9	144.12	124.2	146.63	146.00	-80.3	15,052	-0.53%	大賣/
2024/03/25	131.8	146.05	64	147.82	144.00	67.9	14,951	0.45%	大買/
2024/03/22	92.1	145.53	37	146.19	145.50	55.1	14,884	0.37%
2024/03/21	158.2	154.59	101.3	152.25	150.00	56.9	14,746	0.39%	大買/大賣/
2024/03/20	125.4	149.74	138	151.04	155.50	-12.6	14,312	-0.09%	大買/大賣/
2024/03/19	156.9	137.47	157.1	138.19	141.50	-0.2	13,880	0.00%	大買/大賣/
2024/03/18	50.1	129.93	27	130.44	130.50	23.1	13,395	0.17%
2024/03/15	48.5	130.15	16	131.25	130.00	32.5	13,279	0.24%
2024/03/14	87	134.75	38.7	134.89	132.00	48.3	13,051	0.37%
2024/03/13	92.7	134.56	76.4	134.85	134.00	16.4	12,566	0.13%
2024/03/12	18.5	126.89	73.7	126.58	128.00	-55.1	11,999	-0.46%
2024/03/11	43	120.51	22	120.50	120.00	21	11,833	0.18%
2024/03/08	59.9	120.95	39.1	121.16	120.00	20.8	11,906	0.17%
2024/03/07	58.3	127.32	59.4	126.43	124.50	-1.1	11,870	-0.01%
2024/03/06	83.4	128.79	76.2	127.14	128.50	7.2	11,531	0.06%
2024/03/05	52.1	124.05	72.1	124.17	125.50	-20	11,348	-0.18%
2024/03/04	111.2	121.99	28.1	121.82	122.00	83.1	11,238	0.74%	大買/
2024/03/01	49.3	126.68	116	126.19	131.00	-66.7	10,833	-0.62%	大賣/
2024/02/29	49	118.92	44.1	119.62	119.50	5	10,466	0.05%
2024/02/27	68.6	122.40	47	126.20	122.00	21.6	10,325	0.21%
2024/02/26	40.2	122.58	54	122.38	121.50	-13.8	10,042	-0.14%
2024/02/23	46	115.58	12.5	115.72	114.00	33.5	10,125	0.33%
2024/02/22	43	121.73	59	122.25	119.00	-16	10,401	-0.15%
2024/02/21	49	116.87	54.7	117.83	118.50	-5.7	10,311	-0.05%
2024/02/20	7.2	109.78	80.1	114.80	117.00	-72.9	10,033	-0.73%
2024/02/19	5	106.70	61	107.30	106.50	-56	9,819	-0.57%
2024/02/16	6.4	103.94	8	105.19	104.50	-1.7	9,769	-0.02%
2024/02/15	12.1	104.33	1.5	106.19	103.50	10.6	9,784	0.11%
2024/02/05	2	103.25	5	103.90	103.50	-3	9,728	-0.03%
2024/02/02	6.1	103.75	4	103.88	104.00	2.1	9,743	0.02%
2024/02/01	9.1	102.51	4	103.38	103.50	5.1	9,791	0.05%
2024/01/31	18.5	103.86	5	103.80	103.00	13.5	9,856	0.14%
2024/01/30	41.1	105.09	3	103.67	104.00	38.1	9,786	0.39%
2024/01/29	4.1	105.52	11	107.36	107.50	-7	9,711	-0.07%
2024/01/26	42.2	107.35	12	107.42	105.00	30.2	9,693	0.31%
2024/01/25	44	110.86	42.4	110.81	113.00	1.6	9,469	0.02%
2024/01/24	9.8	110.55	39	110.01	107.00	-29.2	9,248	-0.32%
2024/01/23	20.5	105.20	3	105.50	104.00	17.5	9,088	0.19%
2024/01/22	9	107.72	8.5	106.80	109.00	0.5	9,047	0.01%
2024/01/19	1	105.00	2.3	106.00	105.00	-1.3	8,987	-0.01%
2024/01/18	4	103.75	3.2	104.03	104.50	0.8	8,981	0.01%
2024/01/17	0	0.00	2	105.75	105.00	-2	8,979	-0.02%
2024/01/15	1.1	106.50	22	106.89	106.50	-21	8,975	-0.23%
2024/01/12	5	103.30	3	102.50	102.50	2	8,993	0.02%
2024/01/11	2	103.50	7	105.00	105.00	-5	9,000	-0.06%
2024/01/10	0	0.00	4	105.12	104.50	-4	8,993	-0.04%
2024/01/09	2	104.00	3	103.00	103.50	-1	8,963	-0.01%
2024/01/08	7	103.43	2	104.00	103.50	5	8,952	0.06%
2024/01/05	15	103.77	15	103.50	103.50	0	8,965	0.00%
2024/01/04	8	104.75	2	105.00	105.00	6	8,991	0.07%
2024/01/03	25	105.00	3	105.00	104.00	22	9,035	0.24%
2024/01/02	21.2	107.88	13.5	108.31	108.00	7.7	8,990	0.09%
2023/12/29	16	106.81	31.2	109.67	111.00	-15.2	8,885	-0.17%
2023/12/28	2	105.00	9	105.89	106.00	-7	8,803	-0.08%
2023/12/27	13	106.54	13.6	105.89	105.50	-0.6	8,817	-0.01%
2023/12/26	25	106.98	16.1	107.13	107.00	8.9	8,821	0.10%
2023/12/25	19.8	109.27	20	108.93	106.00	-0.2	8,792	0.00%
2023/12/22	24.5	108.12	49.3	108.74	109.00	-24.8	8,610	-0.29%
2023/12/21	23.3	102.96	22	102.86	102.50	1.3	8,443	0.01%
2023/12/20	31	105.97	31	106.35	106.00	0	8,182	0.00%
2023/12/19	18.1	104.98	71	105.97	106.00	-52.9	7,969	-0.66%
2023/12/18	33	108.12	12	108.25	107.00	21	7,753	0.27%
2023/12/15	61	109.96	44	109.31	108.50	17	7,719	0.22%
2023/12/14	82	112.88	84.2	113.82	112.50	-2.2	7,523	-0.03%
2023/12/13	15.1	106.44	26.2	108.20	106.00	-11.1	7,045	-0.16%
2023/12/12	73.1	104.06	5	103.90	104.50	68.1	6,845	0.99%
2023/12/11	14	102.64	4	102.63	103.00	10	6,866	0.15%
2023/12/08	12	103.67	11	103.68	103.00	1	7,036	0.01%
2023/12/07	5	104.00	5	103.60	103.50	0	6,992	0.00%
2023/12/06	1.1	102.50	8	102.75	102.00	-6.9	6,897	-0.10%
2023/12/05	22	100.61	9	100.89	100.50	13	6,825	0.19%
2023/12/04	58.2	106.26	28.1	105.63	103.50	30	6,741	0.45%
2023/12/01	10	104.00	14.7	104.78	105.00	-4.7	6,483	-0.07%
2023/11/30	9	102.83	7	101.57	101.50	2	6,301	0.03%
2023/11/29	13.1	101.68	15	103.33	103.00	-2	6,129	-0.03%
2023/11/28	14	99.70	13	99.02	99.20	1	5,969	0.02%
2023/11/27	16.4	99.50	10	99.11	97.60	6.4	5,875	0.11%
2023/11/24	10	102.90	8	102.38	102.00	2	5,748	0.03%
2023/11/22	25.5	107.02	26.2	107.84	109.00	-0.7	5,452	-0.01%
2023/11/21	52	104.29	60.4	105.07	109.00	-8.4	5,076	-0.17%
2023/11/20	58.1	96.50	58.4	97.04	99.50	-0.3	4,586	-0.01%
2023/11/17	16.2	84.98	46.2	86.79	90.50	-30	4,285	-0.70%
2023/11/16	0	80.93	15.1	81.88	82.30	-15	4,031	-0.37%
2023/11/15	0	81.10	2	81.25	80.70	-2	4,037	-0.05%
2023/11/14	7	81.47	25.1	80.64	80.80	-18	4,088	-0.44%
2023/11/13	0	80.00	3	80.13	80.60	-3	4,079	-0.07%
2023/11/10	2	79.36	1	80.00	79.50	1	4,111	0.02%
2023/11/09	8.2	80.01	5	80.06	79.90	3.2	4,125	0.08%
2023/11/08	1.1	78.52	17	80.11	80.80	-15.9	4,094	-0.39%
2023/11/07	4	77.75	1	77.50	77.70	3	4,017	0.07%
2023/11/06	1	76.70	1	76.70	76.60	0	4,014	0.00%
2023/11/03	0	75.60	44.4	74.36	75.70	-44.4	3,997	-1.11%
2023/11/02	1.1	73.15	0	0.00	73.50	1.1	3,977	0.03%
2023/11/01	0	73.10	0	72.70	72.80	0	3,983	0.00%
2023/10/31	2.1	72.59	5	73.76	72.30	-2.9	4,058	-0.07%
2023/10/30	0.1	74.51	43	75.37	74.40	-42.9	4,071	-1.05%
2023/10/27	0	0.00	2.1	73.31	73.60	-2.1	4,095	-0.05%
2023/10/26	0	0.00	2	73.50	73.00	-2	4,181	-0.05%
2023/10/25	2	74.75	0	74.53	74.20	2	4,188	0.05%
2023/10/24	2	73.66	2.1	74.06	75.10	-0.1	4,197	0.00%
2023/10/23	2.1	72.83	0	73.70	73.00	2.1	4,188	0.05%
2023/10/20	14.2	73.78	4	75.31	73.80	10.2	4,202	0.24%
2023/10/19	8	76.13	40	75.62	77.50	-32	4,170	-0.77%
2023/10/18	6	74.63	5	75.00	74.50	1	4,159	0.02%
2023/10/17	2	76.50	1	76.40	76.40	1	4,178	0.02%
2023/10/16	11.2	77.04	0	0.00	76.60	11.2	4,223	0.27%
2023/10/13	14.1	79.54	3	79.87	79.00	11.1	4,341	0.26%
2023/10/12	0	0.00	54	80.32	80.40	-54	4,536	-1.19%
2023/10/11	9	76.63	6	76.93	77.60	3	4,504	0.07%
2023/10/06	4.2	78.28	3	79.80	77.80	1.2	4,541	0.03%
2023/10/05	3.2	79.31	1	80.50	78.60	2.2	4,558	0.05%
2023/10/04	7.4	80.11	3	80.97	79.50	4.4	4,587	0.10%
2023/10/03	4	80.17	26.2	80.35	80.30	-22.2	4,565	-0.49%
2023/10/02	14.2	79.85	11	78.99	79.60	3.2	4,556	0.07%
2023/09/28	3	77.43	3.1	77.22	77.60	-0.1	4,541	0.00%
2023/09/27	5	75.00	4	75.63	76.10	1	4,544	0.02%
2023/09/26	2.3	77.25	1	78.90	76.10	1.3	4,556	0.03%
2023/09/25	6	77.57	1	77.40	77.60	5	4,574	0.11%
2023/09/22	2	77.40	2.1	77.27	77.90	-0.1	4,706	0.00%
2023/09/21	7	77.17	3	76.83	76.70	4	4,949	0.08%
2023/09/20	17.1	81.52	14	81.30	79.80	3.1	4,966	0.06%
2023/09/19	24.1	81.77	77	80.81	80.80	-52.9	4,781	-1.11%
2023/09/18	52	77.74	39	78.60	77.20	13	4,470	0.29%
2023/09/15	4.2	75.41	10	75.40	75.50	-5.9	4,358	-0.13%
2023/09/14	78.4	76.54	44	77.04	75.00	34.4	4,396	0.78%
2023/09/13	35	76.61	55	76.81	77.90	-20	4,267	-0.47%
2023/09/12	6	72.20	11.3	72.35	72.30	-5.3	4,096	-0.13%
2023/09/11	1	70.50	7	71.30	70.00	-6	4,151	-0.14%
2023/09/08	3	71.87	3	71.57	71.90	0	4,170	0.00%
2023/09/07	1	72.30	6	72.02	71.80	-5	4,217	-0.12%
2023/09/06	2	71.40	1	71.50	71.40	1	4,208	0.02%
2023/09/05	4.1	70.55	0	0.00	71.00	4.1	4,236	0.10%
2023/09/04	0	70.00	0	0.00	70.00	0	4,279	0.00%
2023/09/01	2	70.70	1	71.10	70.80	1	4,381	0.02%
2023/08/31	1	70.40	9	69.63	70.40	-8	4,419	-0.18%
2023/08/30	0	0.00	3	68.97	68.70	-3	4,465	-0.07%
2023/08/29	1	68.60	0	0.00	69.20	1	4,567	0.02%
2023/08/28	2	68.50	31.1	68.32	68.20	-29.1	4,676	-0.62%
2023/08/25	0	70.00	6	69.88	70.30	-6	4,743	-0.13%
2023/08/24	0	0.00	5	70.50	70.50	-5	4,796	-0.10%
2023/08/23	7.2	70.29	1	69.60	69.70	6.2	4,860	0.13%
2023/08/22	10	71.30	1	71.50	71.10	9	4,888	0.18%
2023/08/21	11	70.95	12	70.93	70.80	-1	4,942	-0.02%
2023/08/18	43	70.37	23	70.18	70.20	20	5,043	0.40%
2023/08/17	12	69.30	5	69.64	69.80	7	5,070	0.14%
2023/08/16	2	68.20	38	67.83	68.40	-36	5,179	-0.70%
2023/08/15	0	66.40	4	66.58	66.40	-4	5,228	-0.08%
2023/08/14	28	66.02	0	0.00	65.30	28	5,378	0.52%
2023/08/11	9	65.61	3	65.53	65.90	6	5,481	0.11%
2023/08/10	14	63.69	1	63.51	64.10	13	5,549	0.23%
2023/08/09	0.1	65.80	0.1	65.60	65.90	0	5,571	0.00%
2023/08/08	6	65.70	3	66.30	65.90	3	5,619	0.05%
2023/08/07	11	66.45	14	66.05	66.00	-3	5,665	-0.05%
2023/08/04	13	63.80	5.6	63.23	64.20	7.4	5,735	0.13%
2023/08/02	12	65.38	2	65.45	65.60	10	5,875	0.17%
2023/08/01	56.1	66.64	0	0.00	66.20	56.1	6,035	0.93%
2023/07/31	6	67.67	1	69.40	67.70	5	6,239	0.08%
2023/07/27	1.1	68.10	0	0.00	67.80	1.1	6,407	0.02%
2023/07/26	31.1	68.67	1	69.50	68.00	30.1	6,442	0.47%
2023/07/25	21	69.31	1	69.60	69.10	20	6,492	0.31%
2023/07/24	7.3	67.82	0	0.00	67.60	7.3	6,487	0.11%
2023/07/21	0	0.00	1	67.50	69.30	-1	6,504	-0.02%
2023/07/20	26.3	69.31	4	69.28	68.40	22.3	6,591	0.34%
2023/07/19	3	70.07	2	70.60	69.40	1	6,608	0.02%
2023/07/18	22	69.96	17.4	69.28	70.30	4.7	6,643	0.07%
2023/07/17	36.2	71.31	20.1	71.55	72.50	16.1	6,601	0.24%
2023/07/14	8	68.10	3.3	67.90	68.00	4.7	6,624	0.07%
2023/07/13	19.2	67.59	12.1	67.66	67.20	7.1	6,684	0.11%
2023/07/12	8.1	66.23	6	66.33	66.10	2.1	6,748	0.03%
2023/07/11	6	65.42	6	65.48	65.10	0	6,764	0.00%
2023/07/10	11.2	65.50	10	65.42	65.10	1.2	6,785	0.02%
2023/07/07	12.2	67.11	45	66.62	66.10	-32.9	6,849	-0.48%
2023/07/06	8	68.33	7	68.37	68.00	1	6,900	0.01%
2023/07/05	9.3	68.08	7	68.21	67.70	2.3	6,894	0.03%
2023/07/04	8	68.91	9	68.89	68.80	-1	6,937	-0.01%
2023/07/03	1.1	67.61	153	68.05	68.60	-151.9	6,940	-2.19%	大賣/鉅額交易
2023/06/30	161	66.80	19	67.18	66.90	142	6,965	2.04%	大買/鉅額交易
2023/06/29	43.4	65.80	19	65.68	66.30	24.4	6,907	0.35%
2023/06/28	3	73.10	8	72.73	72.50	-5	6,727	-0.07%
2023/06/27	3	71.73	4	71.68	71.10	-1	6,723	-0.01%
2023/06/26	5	71.12	0	0.00	71.00	5	6,769	0.07%
2023/06/21	0	0.00	43	72.29	72.80	-43	6,872	-0.63%
2023/06/20	8	72.43	9.2	72.10	72.10	-1.2	6,909	-0.02%
2023/06/19	5	70.72	6	70.97	70.30	-1	6,905	-0.01%
2023/06/16	8.2	72.56	2	71.85	71.50	6.2	6,935	0.09%
2023/06/15	9	74.03	6	73.87	73.20	3	6,930	0.04%
2023/06/14	5	72.80	5	72.70	72.80	0	6,841	0.00%
2023/06/13	4	71.85	6	71.68	71.90	-2	6,851	-0.03%
2023/06/12	6	70.18	12	70.64	70.40	-6	6,825	-0.09%
2023/06/09	0	0.00	3	71.27	71.20	-3	6,808	-0.04%
2023/06/08	2	71.10	15	71.00	70.80	-13	6,819	-0.19%
2023/06/07	17.2	70.62	5	70.46	70.50	12.2	6,845	0.18%
2023/06/06	11	71.58	17	71.36	72.00	-6	6,872	-0.09%
2023/06/05	8.1	70.95	6	71.15	71.00	2.1	6,907	0.03%
2023/06/02	16	72.24	22.4	72.85	72.40	-6.4	6,955	-0.09%
2023/06/01	11	70.55	16	70.79	70.80	-5	6,924	-0.07%
2023/05/31	4.1	68.39	3.5	68.75	69.20	0.6	6,913	0.01%
2023/05/30	12.7	68.10	5	67.68	67.40	7.7	6,874	0.11%
2023/05/29	3	68.93	11	68.32	69.40	-8	6,903	-0.12%
2023/05/26	5.1	67.36	9	67.57	67.40	-3.9	6,829	-0.06%
2023/05/25	17.1	67.50	15	68.21	67.40	2.1	6,777	0.03%
2023/05/24	13	68.48	8	68.41	68.50	5	6,676	0.07%
2023/05/23	15	66.49	11.1	67.36	67.50	3.9	6,520	0.06%
2023/05/22	10.1	66.93	11.1	66.92	66.60	-1	6,418	-0.02%
2023/05/19	10	64.39	5.1	64.32	64.70	4.9	6,252	0.08%
2023/05/18	5.1	64.01	33	64.32	64.50	-27.9	6,154	-0.45%
2023/05/17	7	61.91	8.5	62.58	62.80	-1.5	5,962	-0.03%
2023/05/16	6	61.68	12	61.87	61.80	-6	5,820	-0.10%
2023/05/15	10.1	60.92	1	60.80	60.80	9.1	5,731	0.16%
2023/05/12	3	60.97	10	61.26	61.60	-7	5,693	-0.12%
2023/05/11	5	61.02	3.2	60.70	60.60	1.8	5,642	0.03%
2023/05/10	2	60.60	8.6	61.38	61.20	-6.6	5,586	-0.12%
2023/05/09	24.1	60.98	12.5	61.59	60.60	11.7	5,493	0.21%
2023/05/08	23.9	61.99	8	61.85	61.60	15.9	5,269	0.30%
2023/05/05	33.1	62.72	44.1	62.45	62.90	-11	5,077	-0.22%
2023/05/04	18	61.72	23	61.54	61.20	-5	4,812	-0.10%
2023/05/03	10	60.31	6	60.37	59.80	4	4,645	0.09%
2023/05/02	2.3	59.39	2	59.50	59.50	0.3	4,548	0.01%
2023/04/28	0	0.00	12.1	58.24	58.80	-12.1	4,488	-0.27%
2023/04/27	40.3	57.00	7	57.03	57.20	33.3	4,416	0.75%
2023/04/26	0.5	56.10	34	56.56	56.60	-33.5	4,369	-0.77%
2023/04/25	25.2	57.36	10	57.01	57.10	15.2	4,315	0.35%
2023/04/24	1.3	58.86	2.1	58.71	59.40	-0.8	4,199	-0.02%
2023/04/21	16.1	57.79	7.2	58.13	57.90	8.9	4,125	0.22%
2023/04/20	13.1	60.23	13	59.37	59.20	0.1	4,020	0.00%
2023/04/19	11	60.16	21.1	60.55	61.50	-10.1	3,911	-0.26%
2023/04/18	2.2	58.68	12	59.03	58.90	-9.8	3,651	-0.27%
2023/04/17	6	58.52	24.1	58.40	58.50	-18.1	3,550	-0.51%
2023/04/14	7.3	56.99	0	0.00	57.10	7.3	3,370	0.22%
2023/04/13	2	57.50	11.2	56.89	57.00	-9.2	3,296	-0.28%
2023/04/12	44	57.71	26.1	57.60	57.60	17.9	3,216	0.56%
2023/04/11	3.1	56.63	5.5	56.58	57.00	-2.4	3,100	-0.08%
2023/04/10	2.2	55.83	22	55.23	55.70	-19.8	2,978	-0.67%
2023/04/07	4.1	55.69	9	55.51	55.60	-4.9	2,921	-0.17%
2023/04/06	0.4	53.68	8	53.54	54.70	-7.6	2,830	-0.27%
2023/03/31	10.5	53.24	3	53.43	53.50	7.5	2,787	0.27%
2023/03/30	7.7	54.20	10	54.10	54.70	-2.3	2,699	-0.09%
2023/03/29	2	53.10	6	53.02	53.20	-4	2,593	-0.15%
2023/03/28	49	55.60	1	55.80	55.60	48	2,499	1.92%
2023/03/27	1	56.40	15	56.47	56.00	-14	2,421	-0.58%
2023/03/24	2.1	56.75	54	56.96	56.80	-51.9	2,335	-2.22%
2023/03/23	4.2	55.95	1	56.80	56.40	3.2	2,203	0.15%
2023/03/22	10.2	56.02	10	55.69	55.50	0.2	2,139	0.01%
2023/03/21	2	55.05	3	55.37	55.30	-1	2,067	-0.05%
2023/03/20	4.5	55.96	7	56.74	55.30	-2.5	2,003	-0.12%
2023/03/17	5	56.38	2	56.50	56.10	3	1,931	0.16%
2023/03/16	11	56.64	7	56.83	56.60	4	1,906	0.21%
2023/03/15	10.1	56.94	1	56.50	56.50	9.1	1,866	0.49%
2023/03/14	0	56.80	3	56.77	57.00	-3	1,822	-0.16%
2023/03/13	6	56.83	3	56.73	56.80	3	1,792	0.17%
2023/03/10	4	57.30	10	57.33	57.40	-6	1,744	-0.34%
2023/03/09	23	57.30	27	57.84	57.20	-4	1,676	-0.24%
2023/03/08	9	57.30	25	57.08	58.00	-16	1,543	-1.04%
2023/03/07	33	56.21	47	56.46	56.60	-14	1,438	-0.97%
2023/03/06	15.5	54.95	12.2	55.31	55.10	3.4	1,314	0.25%
2023/03/03	17	53.39	26	54.18	54.40	-9	1,235	-0.73%
2023/03/02	4	52.35	21	52.05	52.30	-17	1,131	-1.50%
2023/03/01	17	51.61	25	51.72	51.70	-8	1,095	-0.73%
2023/02/24	0	0.00	5	49.12	49.20	-5	988	-0.51%
2023/02/23	1	48.65	4	48.53	48.55	-3	970	-0.31%
2023/02/22	0	0.00	0.4	47.50	47.70	-0.4	967	-0.04%
2023/02/21	0.5	47.75	0	0.00	47.70	0.5	979	0.05%
2023/02/20	0	0.00	4	47.95	47.95	-4	991	-0.40%
2023/02/17	0	47.55	0	0.00	47.30	0	989	0.00%
2023/02/16	1	47.10	0	0.00	47.20	1	983	0.10%
2023/02/15	0	47.50	0	0.00	47.50	0	992	0.00%
2023/02/14	1	47.10	0	0.00	47.25	1	991	0.10%
2023/02/10	1	46.90	1	47.05	46.90	0	997	0.00%
2023/02/09	1.3	47.95	2	48.00	47.85	-0.7	994	-0.07%
2023/02/08	0	0.00	2	47.70	47.65	-2	991	-0.20%
2023/02/07	2	47.00	0	0.00	47.15	2	983	0.20%
2023/02/06	0	46.80	5	46.80	46.80	-5	982	-0.51%
2023/02/02	0	0.00	1.5	46.28	46.55	-1.5	990	-0.15%
2023/02/01	0	0.00	1	46.00	45.95	-1	984	-0.10%
2023/01/31	4	45.35	1	45.40	45.50	3	983	0.31%
2023/01/30	0	0.00	6	45.53	45.45	-6	986	-0.61%
2023/01/17	0	44.95	0.1	45.00	45.15	-0.1	987	-0.01%
2023/01/13	1	44.50	0	0.00	44.40	1	988	0.10%
2023/01/12	0	0.00	2	44.70	44.35	-2	1,046	-0.19%
2023/01/11	1.1	44.46	0	44.50	44.45	1.1	1,040	0.11%
2023/01/10	0	44.65	0	0.00	44.65	0	1,048	0.00%
2023/01/09	0.1	44.50	5	44.48	44.55	-4.9	1,054	-0.46%
2023/01/06	0	0.00	1.2	44.50	44.45	-1.2	1,055	-0.11%
2023/01/05	0	0.00	0	44.50	44.45	0	1,064	0.00%
2023/01/04	0	0.00	3	44.35	44.35	-3	1,071	-0.28%
2023/01/03	0	44.05	0	0.00	43.75	0	1,081	0.00%
2022/12/30	2	43.88	2	44.15	44.15	0	1,088	0.00%
2022/12/29	0	0.00	2	42.70	43.60	-2	1,080	-0.19%
2022/12/28	0.3	43.37	1	43.20	43.15	-0.7	1,078	-0.06%
2022/12/27	1.1	43.61	1	43.50	43.45	0.1	1,082	0.01%
2022/12/23	1	42.90	0	0.00	43.55	1	1,096	0.09%
2022/12/22	0.1	43.40	0	0.00	43.40	0.1	1,110	0.01%
2022/12/21	0	0.00	1	43.30	43.30	-1	1,123	-0.09%
2022/12/20	4.3	43.86	0	0.00	43.30	4.3	1,133	0.38%
2022/12/19	0	0.00	3	44.80	44.70	-3	1,154	-0.26%
2022/12/16	1	44.10	0	0.00	43.85	1	1,154	0.09%
2022/12/15	1	44.05	5	44.43	44.40	-4	1,156	-0.35%
2022/12/14	2	44.05	1	44.20	43.90	1	1,151	0.09%
2022/12/13	1	43.40	0.5	43.40	43.50	0.5	1,135	0.04%
2022/12/12	0	0.00	1	42.75	42.85	-1	1,127	-0.09%
2022/12/09	2.5	42.47	0	0.00	42.30	2.5	1,138	0.22%
2022/12/08	0	0.00	7	42.29	42.65	-7	1,136	-0.62%
2022/12/07	4.3	42.12	0	0.00	42.15	4.3	1,156	0.37%
2022/12/06	2	42.82	1	42.85	42.45	1	1,172	0.09%
2022/12/05	2.1	42.87	0	0.00	42.90	2.1	1,176	0.18%
2022/12/02	0.2	43.02	9	43.46	43.35	-8.8	1,182	-0.75%
2022/12/01	1.1	42.53	0	43.00	42.90	1.1	1,180	0.09%
2022/11/30	7	42.69	0	0.00	42.70	7	1,178	0.59%
2022/11/29	0	43.00	1	42.60	42.70	-1	1,185	-0.08%
2022/11/28	2	42.00	2	42.05	42.25	0	1,182	0.00%
2022/11/25	4	41.87	0	0.00	41.50	4	1,197	0.33%
2022/11/24	0	41.75	1	41.70	41.70	-1	1,206	-0.08%
2022/11/23	2	41.13	1	41.70	41.10	1	1,228	0.08%
2022/11/22	0	41.10	0	0.00	41.10	0	1,249	0.00%
2022/11/21	1	40.90	0	0.00	41.05	1	1,284	0.08%
2022/11/18	0	41.15	0	0.00	41.15	0	1,326	0.00%
2022/11/17	1	40.40	0	0.00	41.00	1	1,329	0.08%
2022/11/16	2	41.08	0	0.00	41.05	2	1,388	0.14%
2022/11/15	1	41.20	0	0.00	41.45	1	1,506	0.07%
2022/11/14	2	41.00	4	40.93	41.20	-2	1,723	-0.12%
2022/11/11	1	41.15	0	0.00	40.50	1	1,777	0.06%
2022/11/09	0	40.10	1	39.70	40.10	-1	1,818	-0.05%
2022/11/08	3	39.75	2	39.90	39.50	1	1,846	0.05%
2022/11/07	5	39.50	1	39.70	39.65	4	1,865	0.21%
2022/11/03	2	39.40	0	0.00	39.20	2	1,907	0.10%
2022/11/02	0	0.00	1	39.60	39.85	-1	1,922	-0.05%
2022/11/01	1.3	38.98	0	0.00	38.70	1.3	1,990	0.06%
2022/10/27	0	0.00	1	39.10	38.75	-1	2,067	-0.05%
2022/10/26	1	38.60	0	0.00	38.65	1	2,072	0.05%
2022/10/25	3	39.00	0	0.00	38.95	3	2,069	0.14%
2022/10/21	2	39.83	0	0.00	39.95	2	2,113	0.09%
2022/10/20	8.1	39.89	0	0.00	40.35	8.1	2,119	0.38%
2022/10/13	0	0.00	1	40.10	40.20	-1	2,110	-0.05%
2022/10/12	1	40.75	0	0.00	41.15	1	2,105	0.05%
2022/10/11	9	41.28	0	0.00	41.25	9	2,099	0.43%
2022/10/07	1	42.95	0	0.00	43.00	1	2,090	0.05%
2022/10/05	0	0.00	1	42.90	42.55	-1	2,093	-0.05%
2022/10/03	1	41.30	0	0.00	41.45	1	2,082	0.05%
2022/09/30	1	41.50	0	0.00	42.25	1	2,096	0.05%
2022/09/29	0	0.00	1	42.55	42.30	-1	2,108	-0.05%
2022/09/28	2	42.20	5	41.00	41.00	-3	2,094	-0.14%
2022/09/27	0	0.00	0.8	41.90	42.80	-0.8	2,088	-0.04%
2022/09/26	1	41.60	0	0.00	41.65	1	2,090	0.05%
2022/09/23	3	43.60	0	0.00	43.40	3	2,070	0.14%
2022/09/20	1	44.85	0	0.00	45.10	1	2,066	0.05%
2022/09/19	1	45.00	0	0.00	45.15	1	2,065	0.05%
2022/09/16	3	45.87	0	0.00	45.15	3	2,068	0.15%
2022/09/13	0	0.00	8	46.97	47.00	-8	2,037	-0.39%
2022/09/12	2	46.30	1	46.60	46.10	1	2,012	0.05%
2022/09/08	0	0.00	4	46.03	46.60	-4	2,012	-0.20%
2022/09/07	1	44.70	0	0.00	45.00	1	1,998	0.05%
2022/09/06	2	45.03	3	45.22	44.90	-1	2,008	-0.05%
2022/09/05	2	46.10	1	45.85	45.55	1	2,027	0.05%
2022/09/02	2	46.70	1	46.85	46.75	1	2,028	0.05%
2022/09/01	11	46.87	0	0.00	46.60	11	2,045	0.54%
2022/08/31	13	46.99	0	0.00	47.60	13	2,021	0.64%
2022/08/30	0	0.00	1	46.60	46.80	-1	2,028	-0.05%
2022/08/29	2	46.15	0	0.00	46.10	2	1,999	0.10%
2022/08/26	8	47.51	17	47.31	47.45	-9	1,969	-0.46%
2022/08/25	23	47.24	23	47.27	47.30	0	1,937	0.00%
2022/08/24	1	46.20	0	0.00	46.10	1	1,897	0.05%
2022/08/23	2.1	46.61	55	46.27	46.00	-53	1,885	-2.81%
2022/08/22	19	47.32	7	47.06	46.70	12	1,820	0.66%
2022/08/19	58	48.31	7	47.29	48.70	51	1,685	3.03%
2022/08/18	6	45.60	1	45.85	46.10	5	1,456	0.34%
2022/08/17	1	46.20	2	46.33	45.70	-1	1,395	-0.07%
2022/08/16	3	45.80	0	0.00	45.50	3	1,366	0.22%
2022/08/15	2	46.38	3	46.37	46.45	-1	1,341	-0.07%
2022/08/12	1	46.85	0	0.00	47.20	1	1,315	0.08%
2022/08/11	0	0.00	3	47.17	47.30	-3	1,299	-0.23%
2022/08/10	1	45.80	1	45.60	45.65	0	1,267	0.00%
2022/08/09	1	45.95	0	0.00	45.95	1	1,277	0.08%
2022/08/08	5.2	45.32	4	45.54	45.40	1.2	1,267	0.09%
2022/08/05	1	47.00	3	47.03	47.10	-2	1,210	-0.17%
2022/08/04	12	45.42	4	45.35	45.45	8	1,190	0.67%
2022/08/03	3	45.48	5	45.50	44.85	-2	1,179	-0.17%
2022/08/02	1	46.65	2	46.50	46.50	-1	1,166	-0.09%
2022/08/01	2	46.60	0	0.00	46.45	2	1,170	0.17%
2022/07/29	0	0.00	17	47.00	47.10	-17	1,161	-1.46%
2022/07/28	0	0.00	2	46.63	46.20	-2	1,151	-0.17%
2022/07/25	1	45.40	0	0.00	45.55	1	1,142	0.09%
2022/07/22	2	45.20	9	45.98	46.25	-7	1,128	-0.62%
2022/07/21	0	0.00	1	44.00	44.50	-1	1,107	-0.09%
2022/07/20	6	43.60	9.1	43.99	43.80	-3.1	1,108	-0.28%
2022/07/19	0	0.00	2	43.08	43.05	-2	1,103	-0.18%
2022/07/18	0	0.00	0	42.55	42.60	0	1,107	0.00%
2022/07/15	1.3	42.31	1	42.50	42.20	0.3	1,128	0.03%
2022/07/14	0	0.00	1	42.10	42.00	-1	1,129	-0.09%
2022/07/13	1	41.60	1	41.45	41.60	0	1,129	0.00%
2022/07/12	3	40.48	5	40.80	40.40	-2	1,129	-0.18%
2022/07/11	2	42.00	0	0.00	42.00	2	1,136	0.18%
2022/07/08	0	0.00	0.1	42.15	42.10	-0.1	1,143	-0.01%
2022/07/07	10	40.65	25	40.43	40.60	-15	1,134	-1.32%
2022/07/06	5	39.58	0	0.00	39.20	5	1,135	0.44%
2022/07/05	5	40.35	0	0.00	40.50	5	1,159	0.43%
2022/07/04	1	39.25	1	39.60	39.40	0	1,183	0.00%
2022/07/01	4	39.80	1	39.85	39.75	3	1,201	0.25%
2022/06/30	1.4	40.71	0	0.00	40.35	1.4	1,196	0.12%
2022/06/29	3	41.85	0	0.00	41.80	3	1,197	0.25%
2022/06/27	0	0.00	1	42.90	43.10	-1	1,217	-0.08%
2022/06/23	0	0.00	5	42.01	42.45	-5	1,245	-0.40%
2022/06/22	1	41.85	0	0.00	41.85	1	1,416	0.07%
2022/06/21	1	42.40	1	42.65	42.55	0	1,505	0.00%
2022/06/17	1	42.00	1	41.95	41.85	0	1,569	0.00%
2022/06/15	0	0.00	5	42.60	42.70	-5	1,625	-0.31%
2022/06/14	7	42.39	5	42.73	42.60	2	1,634	0.12%
2022/06/13	1.1	43.85	0	0.00	43.70	1.1	1,628	0.07%
2022/06/10	14	44.79	10	44.65	44.75	4	1,646	0.24%
2022/06/06	1	45.00	0	0.00	45.10	1	1,674	0.06%
2022/06/02	2	45.58	6	45.55	45.50	-4	1,695	-0.24%
2022/06/01	15	45.75	14	45.82	45.75	1	1,735	0.06%
2022/05/31	0.2	45.65	0	45.70	45.50	0.2	1,767	0.01%
2022/05/30	6	45.55	0.1	45.60	45.60	6	1,804	0.33%
2022/05/23	1	44.70	0	0.00	44.60	1	2,041	0.05%
2022/05/19	1	44.20	0	0.00	44.20	1	2,089	0.05%
2022/05/18	2	45.45	5	45.65	45.55	-3	2,092	-0.14%
2022/05/17	1	44.90	1	45.50	45.20	0	2,124	0.00%
2022/05/16	2	43.45	0	0.00	43.25	2	2,102	0.10%
2022/05/13	4	43.41	2	43.18	43.25	2	2,102	0.10%
2022/05/12	0	44.15	5	43.82	43.85	-5	2,100	-0.24%
2022/05/11	0	45.70	0	0.00	45.50	0	2,061	0.00%
2022/05/10	0	45.80	4	45.71	46.00	-4	2,054	-0.19%
2022/05/09	0	0.00	3	46.35	46.00	-3	2,060	-0.15%
2022/05/06	2	47.05	0	0.00	47.20	2	2,056	0.10%
2022/05/05	4	47.15	3	47.20	47.35	1	2,062	0.05%
2022/05/04	6	46.83	0	0.00	46.65	6	2,060	0.29%
2022/05/03	7	47.00	1	46.20	47.00	6	2,056	0.29%
2022/04/29	1	46.05	0	0.00	46.05	1	2,036	0.05%
2022/04/28	0.1	46.10	0	0.00	46.00	0.1	2,036	0.00%
2022/04/27	1	45.80	1	45.65	45.85	0	2,049	0.00%
2022/04/25	0	0.00	10	46.06	46.10	-10	2,055	-0.49%
2022/04/21	0.1	47.50	0	0.00	47.25	0.1	2,063	0.00%
2022/04/20	0	0.00	10	46.25	46.15	-10	2,042	-0.49%
2022/04/18	0	0.00	5	46.30	46.05	-5	2,054	-0.24%
2022/04/15	1	46.20	2	46.55	46.20	-1	2,056	-0.05%
2022/04/14	0	0.00	1	46.95	46.85	-1	2,066	-0.05%
2022/04/13	7	46.37	0	0.00	46.55	7	2,068	0.34%
2022/04/12	6	46.42	8	46.32	46.50	-2	2,065	-0.10%
2022/04/11	5	47.28	2	46.90	46.70	3	2,065	0.15%
2022/04/08	7.1	48.16	10.7	48.31	48.10	-3.6	2,062	-0.17%
2022/04/07	7	49.29	0	0.00	48.80	7	2,050	0.34%
2022/04/06	16	49.66	3.4	49.54	49.70	12.6	2,021	0.62%
2022/04/01	8	49.24	1	49.35	49.30	7	2,013	0.35%
2022/03/31	1	49.65	4.5	49.91	49.75	-3.5	2,002	-0.17%
2022/03/30	7.3	50.20	2	50.00	49.95	5.3	1,989	0.26%
2022/03/29	3.1	50.51	3.5	50.70	50.40	-0.4	1,962	-0.02%
2022/03/28	13.1	50.15	5	50.78	50.30	8.1	1,946	0.41%
2022/03/25	32	51.22	3.1	51.55	51.00	28.9	1,918	1.51%
2022/03/24	2.1	56.78	26	56.88	56.60	-23.9	1,753	-1.36%
2022/03/23	2.2	56.04	3.2	56.27	56.40	-1	1,682	-0.06%
2022/03/22	2.2	56.01	2	56.30	56.30	0.2	1,657	0.01%
2022/03/21	10	56.01	7	56.37	56.30	3	1,615	0.19%
2022/03/18	5	56.66	0.3	56.70	56.00	4.7	1,592	0.30%
2022/03/17	3	56.17	15.6	56.71	56.30	-12.6	1,560	-0.81%
2022/03/16	2	56.10	1.6	56.34	56.00	0.4	1,535	0.02%
2022/03/15	4.6	56.28	4	56.45	56.10	0.6	1,512	0.04%
2022/03/14	2	56.70	0	0.00	56.70	2	1,484	0.13%
2022/03/11	5	57.30	10	57.70	57.30	-5	1,470	-0.34%
2022/03/10	5	57.40	5	57.94	58.00	0	1,462	0.00%
2022/03/09	2	56.90	2	57.05	57.30	0	1,442	0.00%
2022/03/08	10	56.57	10.2	56.70	57.00	-0.2	1,426	-0.01%
2022/03/07	6	56.27	0	0.00	57.20	6	1,410	0.43%
2022/03/04	5.1	58.04	14	58.34	58.40	-8.9	1,381	-0.64%
2022/03/03	0.2	57.30	35.4	56.69	57.60	-35.2	1,349	-2.61%
2022/03/02	2.5	56.13	2	55.80	56.00	0.5	1,317	0.03%
2022/03/01	43.1	55.57	6	56.30	55.90	37.1	1,295	2.86%
2022/02/25	4	58.20	6	58.28	58.70	-2	1,179	-0.17%
2022/02/24	10.1	58.50	3	58.33	58.10	7.1	1,158	0.61%
2022/02/23	2.1	59.79	10	59.38	59.80	-7.9	1,122	-0.70%
2022/02/22	14	58.51	3	58.20	58.60	11	1,095	1.00%
2022/02/21	3	59.23	7	59.31	59.50	-4	1,070	-0.37%
2022/02/18	2	58.60	1	58.60	58.60	1	1,050	0.10%
2022/02/17	1	57.70	25	58.50	58.20	-24	1,051	-2.28%
2022/02/16	4	57.30	0	0.00	57.40	4	1,021	0.39%
2022/02/15	4	57.15	0	0.00	57.00	4	1,020	0.39%
2022/02/14	1	56.00	3	56.67	57.30	-2	1,018	-0.20%
2022/02/11	6	56.22	0	0.00	56.20	6	1,000	0.60%
2022/02/10	1	56.10	0	0.00	56.00	1	1,005	0.10%
2022/02/09	0.4	56.20	25	56.01	56.40	-24.6	1,001	-2.46%
2022/02/08	5.1	55.80	2	55.70	55.80	3.1	983	0.32%
2022/02/07	2.1	54.96	7	54.99	55.20	-4.9	976	-0.50%
2022/01/26	5	54.04	0	0.00	53.90	5	981	0.51%
2022/01/25	7	54.34	0	0.00	54.20	7	975	0.72%
2022/01/24	0	0.00	3	54.50	54.60	-3	963	-0.31%
2022/01/19	11	54.89	0	0.00	54.60	11	944	1.16%
2022/01/18	0	0.00	2	54.80	54.70	-2	927	-0.22%
2022/01/17	2	54.20	0	0.00	54.20	2	921	0.22%
2022/01/14	3	54.13	0	0.00	54.10	3	913	0.33%
2022/01/12	2	54.50	3	54.67	54.80	-1	914	-0.11%
2022/01/10	0	0.00	1	54.90	54.90	-1	894	-0.11%
2022/01/07	7	54.99	0	0.00	54.90	7	892	0.78%
2022/01/06	0	55.70	5	55.74	55.50	-5	878	-0.57%
2022/01/04	3	55.90	3	56.00	55.90	0	866	0.00%
2022/01/03	17	56.20	7	56.36	56.30	10	848	1.18%
2021/12/30	2	55.60	2	55.50	55.70	0	820	0.00%
2021/12/29	0	55.00	6	54.70	54.80	-6	803	-0.75%
2021/12/28	0	0.00	2	54.70	54.80	-2	808	-0.25%
2021/12/27	0	54.40	1	54.30	54.60	-1	809	-0.12%
2021/12/21	1	53.40	0.7	53.50	53.50	0.3	846	0.03%
2021/12/20	8	53.35	0	0.00	53.20	8	849	0.94%
2021/12/16	1.6	54.19	0	0.00	54.10	1.6	815	0.20%
2021/12/14	0	0.00	2	54.10	54.10	-2	805	-0.25%
2021/12/10	3	54.30	0	54.20	54.30	3	783	0.38%
2021/12/09	0	0.00	1	53.70	53.70	-1	781	-0.13%
2021/12/08	1	53.60	0	0.00	53.90	1	782	0.13%
2021/12/07	0.5	53.90	2	53.70	53.30	-1.5	779	-0.19%
2021/12/06	4.2	53.52	0	0.00	53.40	4.2	768	0.55%
2021/12/01	0	0.00	1	54.10	54.50	-1	769	-0.13%
2021/11/30	1	53.90	2	53.70	53.90	-1	757	-0.13%
2021/11/26	0	0.00	1	52.90	52.80	-1	763	-0.13%
2021/11/25	2	53.25	0	0.00	53.40	2	761	0.26%
2021/11/24	9	53.46	0	0.00	53.40	9	761	1.18%
2021/11/22	6	54.80	0	0.00	54.80	6	751	0.80%
2021/11/19	1	54.70	13	54.69	54.70	-12	762	-1.57%
2021/11/17	3	54.20	1	54.50	54.20	2	756	0.26%
2021/11/16	6	54.27	0	0.00	54.20	6	759	0.79%
2021/11/15	3	54.40	0	0.00	54.70	3	765	0.39%
2021/11/12	3	54.47	1	54.70	54.40	2	775	0.26%
2021/11/11	5	54.38	0	0.00	54.40	5	773	0.65%
2021/11/10	1.1	54.64	0	0.00	54.50	1.1	787	0.14%
2021/11/09	0	0.00	13	54.82	55.00	-13	791	-1.64%
2021/11/08	0	0.00	9.4	54.31	54.30	-9.4	781	-1.21%
2021/11/05	0	0.00	0.8	53.70	54.10	-0.8	793	-0.10%
2021/11/04	1	53.58	0.3	53.87	53.80	0.7	805	0.09%
2021/11/03	0.4	54.10	2.3	54.11	54.40	-1.9	803	-0.24%
2021/11/02	1	53.13	3.8	53.18	53.40	-2.7	800	-0.34%
2021/11/01	0	0.00	1.6	52.77	52.70	-1.6	795	-0.20%
2021/10/29	2.9	52.49	0	0.00	52.30	2.9	807	0.36%
2021/10/28	0	52.40	1	52.20	53.00	-1	810	-0.12%
2021/10/27	2	51.90	0.3	52.00	52.10	1.7	811	0.22%
2021/10/26	0	0.00	3.4	51.81	51.80	-3.4	835	-0.41%
2021/10/25	3	51.30	0.8	51.81	51.30	2.2	904	0.24%
2021/10/22	0	0.00	0.5	51.90	51.60	-0.5	991	-0.05%
2021/10/21	2	51.25	0	0.00	51.90	2	1,028	0.19%
2021/10/20	0	0.00	1	51.50	51.50	-1	1,028	-0.10%
2021/10/19	2	50.55	1.4	50.92	51.00	0.6	1,047	0.05%
2021/10/18	0.3	50.50	0	50.90	50.60	0.3	1,082	0.03%
2021/10/15	2	49.95	4.1	50.49	50.40	-2.1	1,139	-0.18%
2021/10/14	3	50.13	0.8	50.40	49.95	2.2	1,166	0.19%
2021/10/13	2	50.25	0	0.00	50.20	2	1,181	0.17%
2021/10/12	0	0.00	5	50.20	50.50	-5	1,209	-0.41%
2021/10/07	1	50.90	1	50.80	50.80	0	1,271	0.00%
2021/10/06	2	50.40	0	0.00	50.20	2	1,298	0.15%
2021/10/05	1	50.80	1	50.73	50.80	0	1,307	0.00%
2021/10/04	1.1	50.18	0	0.00	50.30	1.1	1,321	0.08%
2021/10/01	2	50.50	0	0.00	50.40	2	1,328	0.15%
2021/09/29	4	51.33	0	0.00	51.10	4	1,346	0.30%
2021/09/28	1	52.90	0	0.00	52.40	1	1,348	0.07%
2021/09/17	1	52.80	0	0.00	52.80	1	1,428	0.07%
2021/09/14	2	52.80	0	0.00	52.90	2	1,669	0.12%
2021/09/08	2	51.70	0	0.00	51.70	2	2,102	0.10%
2021/09/06	6	53.07	0	0.00	52.60	6	2,176	0.28%
2021/09/03	3	53.40	0	0.00	53.40	3	2,185	0.14%
2021/09/01	2	53.25	1	53.00	53.80	1	2,204	0.05%
2021/08/31	0	0.00	1	52.30	52.30	-1	2,203	-0.05%
2021/08/30	8	52.39	0	0.00	52.30	8	2,217	0.36%
2021/08/27	2	52.60	0	0.00	52.50	2	2,231	0.09%
2021/08/26	2	51.95	0	0.00	52.50	2	2,251	0.09%
2021/08/25	1	52.20	0	0.00	52.70	1	2,251	0.04%
2021/08/20	1	51.40	0	0.00	51.00	1	2,275	0.04%
2021/08/19	5	51.20	0	0.00	51.30	5	2,291	0.22%
2021/08/18	4	51.33	0	0.00	52.80	4	2,270	0.18%
2021/08/17	0	0.00	1	52.90	52.80	-1	2,261	-0.04%
2021/08/16	16	53.01	12	53.55	53.00	4	2,258	0.18%
2021/08/13	1	54.50	0	0.00	54.00	1	2,245	0.04%
2021/08/12	2	54.10	3	54.30	54.60	-1	2,262	-0.04%
2021/08/11	1	54.30	0	0.00	53.20	1	2,282	0.04%
2021/08/10	2	54.30	0	0.00	53.90	2	2,294	0.09%
2021/08/06	5	54.90	4	54.90	54.70	1	2,350	0.04%
2021/08/04	1	55.20	5	55.44	55.60	-4	2,409	-0.17%
2021/08/03	2	55.85	0	0.00	55.80	2	2,432	0.08%
2021/08/02	3	56.23	4	56.05	56.30	-1	2,428	-0.04%
2021/07/30	6	56.60	0	0.00	56.10	6	2,422	0.25%
2021/07/29	10	57.27	5	57.74	57.10	5	2,421	0.21%
2021/07/28	7	57.93	24	57.74	58.50	-17	2,367	-0.72%
2021/07/27	2	56.65	2	57.50	56.40	0	2,340	0.00%
2021/07/26	0	0.00	5	57.58	57.20	-5	2,331	-0.21%
2021/07/23	1	57.00	0	0.00	57.20	1	2,325	0.04%
2021/07/22	7	57.29	5	56.76	56.80	2	2,316	0.09%
2021/07/21	3	57.00	4	56.93	57.00	-1	2,304	-0.04%
2021/07/20	3	56.30	5	55.74	56.00	-2	2,266	-0.09%
2021/07/19	1	55.80	15	55.79	55.80	-14	2,254	-0.62%
2021/07/16	2	55.55	1	55.90	55.90	1	2,274	0.04%
2021/07/15	5	55.16	19	55.33	55.50	-14	2,260	-0.62%
2021/07/14	29	54.61	0	0.00	54.50	29	2,237	1.30%
2021/07/13	4	54.95	0	0.00	54.40	4	2,237	0.18%
2021/07/12	3	54.40	1	54.30	54.50	2	2,229	0.09%
2021/07/08	1	54.20	2	54.30	54.30	-1	2,304	-0.04%
2021/07/07	2	53.90	1	53.50	53.70	1	2,339	0.04%
2021/07/06	1	53.20	0	0.00	53.20	1	2,368	0.04%
2021/07/05	8	54.23	2	54.30	54.00	6	2,387	0.25%
2021/07/02	2	53.90	0	0.00	53.80	2	2,455	0.08%
2021/07/01	3	54.27	0	0.00	54.10	3	2,465	0.12%
2021/06/30	16	55.25	0	0.00	55.00	16	2,509	0.64%
2021/06/29	12	55.08	0	0.00	55.50	12	2,526	0.47%
2021/06/28	11	54.74	2	54.90	55.20	9	2,773	0.32%
2021/06/25	4	54.30	10	54.56	54.60	-6	2,870	-0.21%
2021/06/24	3	54.10	2	54.25	54.20	1	2,904	0.03%
2021/06/23	3	52.63	0	0.00	53.60	3	2,930	0.10%
2021/06/22	2	52.35	0	0.00	52.70	2	2,906	0.07%
2021/06/21	1.1	54.43	0	0.00	51.80	1.1	2,846	0.04%
2021/06/18	4	54.85	14	55.27	54.20	-10	2,840	-0.35%
2021/06/17	6	53.60	6	53.22	54.70	0	2,758	0.00%
2021/06/16	6	51.53	0	0.00	51.80	6	2,746	0.22%
2021/06/15	3	52.13	4	52.25	52.10	-1	2,770	-0.04%
2021/06/11	1	49.55	0	0.00	49.40	1	2,734	0.04%
2021/06/09	2	49.30	4	49.39	49.20	-2	2,775	-0.07%
2021/06/08	7	49.78	1	49.75	49.45	6	2,803	0.21%
2021/06/04	1	50.40	0	0.00	50.40	1	2,893	0.03%
2021/05/31	4	52.40	0	0.00	51.70	4	3,324	0.12%
2021/05/28	6	51.98	4	52.68	52.00	2	3,366	0.06%
2021/05/27	0	0.00	11	51.99	52.70	-11	3,499	-0.31%
2021/05/26	1	50.50	1	50.50	50.70	0	3,707	0.00%
2021/05/25	2	50.45	1	50.90	50.80	1	3,720	0.03%
2021/05/20	1	49.80	0	0.00	49.70	1	3,781	0.03%
2021/05/17	1	47.55	5	47.05	48.10	-4	3,754	-0.11%
2021/05/14	2	49.90	0	0.00	49.50	2	3,722	0.05%
2021/05/13	13	49.40	0	0.00	50.00	13	3,688	0.35%
2021/05/12	24	50.82	1	49.20	50.30	23	3,665	0.63%
2021/05/11	22	54.24	0	0.00	53.10	22	3,616	0.61%
2021/05/06	1	55.00	0	0.00	54.80	1	3,625	0.03%
2021/05/05	0	0.00	1	55.50	55.00	-1	3,611	-0.03%
2021/05/04	1	54.60	2	53.60	54.50	-1	3,602	-0.03%
2021/05/03	1	56.60	1	56.60	56.20	0	3,549	0.00%
2021/04/29	0	0.00	10	57.30	57.50	-10	3,523	-0.28%
2021/04/28	2	57.60	0	0.00	57.50	2	3,511	0.06%
2021/04/27	3	57.73	4	57.95	57.80	-1	3,521	-0.03%
2021/04/26	3	56.50	0	0.00	57.00	3	3,512	0.09%
2021/04/23	0	0.00	1	56.60	56.50	-1	3,505	-0.03%
2021/04/22	9	57.06	4	56.20	56.30	5	3,499	0.14%
2021/04/21	6	57.50	32	57.60	57.70	-26	3,470	-0.75%
2021/04/20	2	58.20	1	58.30	58.30	1	3,471	0.03%
2021/04/16	0	0.00	1	58.10	57.90	-1	3,452	-0.03%
2021/04/15	2	58.00	1	58.00	58.10	1	3,447	0.03%
2021/04/14	17	57.32	1	56.70	57.00	16	3,434	0.47%
2021/04/13	32	58.56	10	58.00	58.50	22	3,394	0.65%
2021/04/12	0	0.00	5	59.28	58.60	-5	3,359	-0.15%
2021/04/09	2	58.15	2	58.30	58.50	0	3,322	0.00%
2021/04/08	9	58.67	9	58.69	58.60	0	3,282	0.00%
2021/04/07	8	57.50	10	57.70	57.50	-2	3,195	-0.06%
2021/04/06	23	57.44	1	58.40	57.00	22	3,172	0.69%
2021/04/01	9	58.96	1	59.70	58.90	8	3,119	0.26%
2021/03/31	25	59.56	2	59.75	58.60	23	3,085	0.75%
2021/03/30	13	65.62	5	65.58	66.80	8	2,822	0.28%
2021/03/29	8	63.73	8	63.71	64.10	0	2,728	0.00%
2021/03/26	10	63.86	12	63.63	63.60	-2	2,681	-0.07%
2021/03/25	1	65.00	2	65.25	65.20	-1	2,583	-0.04%
2021/03/24	1	65.00	3	65.23	65.60	-2	2,517	-0.08%
2021/03/23	4	64.98	7	65.39	65.70	-3	2,446	-0.12%
2021/03/22	5	63.82	5	63.90	64.30	0	2,356	0.00%
2021/03/19	0	0.00	2	62.95	63.50	-2	2,297	-0.09%
2021/03/18	11	62.51	1	63.00	62.80	10	2,254	0.44%
2021/03/17	3	61.60	2	61.90	62.10	1	2,220	0.05%
2021/03/15	4	60.50	0	0.00	60.90	4	2,193	0.18%
2021/03/12	5	60.92	8	60.98	61.00	-3	2,216	-0.14%
2021/03/11	1	62.20	4	61.63	61.50	-3	2,203	-0.14%
2021/03/10	4	61.40	8	61.90	61.90	-4	2,187	-0.18%
2021/03/09	3	61.07	9	61.44	61.80	-6	2,141	-0.28%
2021/03/08	7	60.26	7	60.67	60.60	0	2,060	0.00%
2021/03/05	41	58.43	41	59.02	58.90	0	1,955	0.00%
2021/03/04	17	57.13	17	56.69	56.50	0	1,792	0.00%
2021/03/03	18	56.29	7	56.04	56.40	11	1,702	0.65%
2021/03/02	23	56.41	7	56.06	56.10	16	1,660	0.96%
2021/02/26	8	55.39	15	55.69	56.90	-7	1,512	-0.46%
2021/02/25	0	0.00	3	51.47	51.80	-3	1,297	-0.23%
2021/02/24	1	51.20	1	51.10	51.10	0	1,288	0.00%
2021/02/23	0	0.00	3	51.73	51.90	-3	1,275	-0.24%
2021/02/22	3	50.67	8	50.82	51.00	-5	1,243	-0.40%
2021/02/19	0	0.00	1	49.50	49.50	-1	1,198	-0.08%
2021/02/18	1	49.20	10	49.36	49.20	-9	1,193	-0.75%
2021/02/17	1	47.85	0	0.00	48.55	1	1,172	0.09%
2021/02/05	1	47.50	0	0.00	47.65	1	1,162	0.09%
2021/02/04	1	47.55	0	0.00	47.50	1	1,166	0.09%
2021/02/03	1	47.75	0	0.00	47.65	1	1,170	0.09%
2021/02/01	1	47.90	0	0.00	47.85	1	1,183	0.08%
2021/01/29	3	49.10	5	48.51	48.05	-2	1,179	-0.17%
2021/01/28	0	0.00	4	49.09	48.75	-4	1,168	-0.34%
2021/01/26	3	48.00	0	0.00	48.05	3	1,142	0.26%
2021/01/25	0	0.00	1	48.20	48.20	-1	1,152	-0.09%
2021/01/20	4	47.81	0	0.00	47.50	4	1,211	0.33%
2021/01/19	2	48.30	0	0.00	48.35	2	1,202	0.17%
2021/01/18	2	48.13	1	47.75	48.40	1	1,201	0.08%
2021/01/15	1	48.55	0	0.00	48.20	1	1,206	0.08%
2021/01/14	2	48.55	0	0.00	48.70	2	1,213	0.16%
2021/01/11	0	0.00	1.2	49.14	49.25	-1.2	1,237	-0.10%
2021/01/08	1	48.95	0	0.00	48.90	1	1,251	0.08%
2021/01/07	2	49.05	105	48.90	49.10	-103	1,260	-8.17%	大賣/鉅額交易
2021/01/06	9	48.48	0	0.00	48.10	9	1,231	0.73%
2021/01/05	3.2	48.89	0	0.00	48.75	3.2	1,224	0.26%
2020/12/30	0	0.00	1	48.70	48.80	-1	1,239	-0.08%
2020/12/29	2	48.48	0	0.00	48.60	2	1,251	0.16%
2020/12/28	1	48.25	13	48.49	48.65	-12	1,257	-0.95%
2020/12/25	0	0.00	2	48.10	48.15	-2	1,251	-0.16%
2020/12/24	1	47.45	0	0.00	47.35	1	1,249	0.08%
2020/12/23	9	47.48	1	47.65	47.30	8	1,240	0.65%
2020/12/22	4	47.81	1	47.75	47.65	3	1,239	0.24%
2020/12/21	8	48.20	0	0.00	48.00	8	1,245	0.64%
2020/12/18	4	47.89	1	48.70	48.70	3	1,233	0.24%
2020/12/17	0	0.00	3	48.30	48.20	-3	1,218	-0.25%
2020/12/16	1	48.25	0	0.00	48.30	1	1,243	0.08%
2020/12/15	4	48.08	1	48.00	48.10	3	1,247	0.24%
2020/12/14	0	0.00	0.4	48.30	48.35	-0.4	1,262	-0.03%
2020/12/11	5	48.23	0	0.00	48.35	5	1,275	0.39%
2020/12/10	3	49.02	10	48.65	48.75	-7	1,302	-0.54%
2020/12/09	3	49.50	2	49.65	49.50	1	1,328	0.08%
2020/12/08	10	50.19	6.1	50.21	49.75	3.9	1,324	0.30%
2020/12/07	5	49.71	32	49.72	49.65	-27	1,289	-2.09%
2020/12/04	4	49.25	11	49.16	49.30	-7	1,288	-0.54%
2020/12/03	1	48.50	3	48.53	48.80	-2	1,268	-0.16%
2020/12/02	0	0.00	3	48.37	48.30	-3	1,269	-0.24%
2020/12/01	5	48.04	5	48.10	48.00	0	1,288	0.00%
2020/11/30	0	0.00	4	48.13	48.15	-4	1,309	-0.31%
2020/11/27	0	0.00	1	48.10	48.10	-1	1,368	-0.07%
2020/11/26	3	48.02	1	48.05	48.10	2	1,411	0.14%
2020/11/25	0	0.00	17	48.61	48.05	-17	1,497	-1.13%
2020/11/24	10	48.72	0	0.00	47.90	10	1,585	0.63%
2020/11/23	0	0.00	17	48.45	48.40	-17	1,774	-0.96%
2020/11/18	1	48.10	2	48.08	48.20	-1	2,284	-0.04%
2020/11/16	0	0.00	1	48.15	48.20	-1	2,379	-0.04%
2020/11/13	0	0.00	2	48.40	48.20	-2	2,400	-0.08%
2020/11/12	6	48.60	3	48.20	48.20	3	2,428	0.12%
2020/11/11	0	0.00	1	48.30	48.35	-1	2,465	-0.04%
2020/11/10	0	0.00	6	48.25	48.25	-6	2,528	-0.24%
2020/11/09	12	48.17	0	0.00	48.35	12	2,531	0.47%
2020/11/06	0	0.00	1	47.60	47.25	-1	2,529	-0.04%
2020/11/05	2	47.05	0	0.00	47.00	2	2,534	0.08%
2020/11/04	1	47.30	1	47.30	47.15	0	2,554	0.00%
2020/10/29	0	0.00	2	48.50	48.10	-2	2,551	-0.08%
2020/10/28	35	48.76	9	48.74	48.75	26	2,538	1.02%
2020/10/26	2	48.50	54	48.34	48.40	-52	2,512	-2.07%
2020/10/23	2	48.10	5	48.26	48.25	-3	2,500	-0.12%
2020/10/22	5	47.80	18	47.93	47.80	-13	2,497	-0.52%
2020/10/21	1	47.75	7	47.29	47.75	-6	2,496	-0.24%
2020/10/19	7	47.36	7	47.36	47.20	0	2,496	0.00%
2020/10/16	2	46.70	8	46.61	46.80	-6	2,485	-0.24%
2020/10/15	1	45.80	0	0.00	45.75	1	2,485	0.04%
2020/10/14	1	46.30	2	46.45	46.50	-1	2,475	-0.04%
2020/10/13	0	0.00	5	46.45	46.55	-5	2,473	-0.20%
2020/10/12	3	46.55	5	46.74	46.75	-2	2,478	-0.08%
2020/10/08	2	46.00	2	46.40	46.20	0	2,471	0.00%
2020/10/07	1	45.80	0	0.00	46.20	1	2,496	0.04%
2020/10/06	2	46.20	1	46.20	46.15	1	2,519	0.04%
2020/09/30	3	45.68	0	0.00	45.65	3	2,548	0.12%
2020/09/29	3	45.60	4	45.35	45.40	-1	2,602	-0.04%
2020/09/28	2	45.60	1	45.70	45.45	1	2,671	0.04%
2020/09/25	0	0.00	4	44.65	45.00	-4	2,706	-0.15%
2020/09/24	0	0.00	4	45.40	45.15	-4	2,714	-0.15%
2020/09/23	2	46.20	1	46.15	46.25	1	2,713	0.04%
2020/09/22	1	46.45	8	46.38	46.40	-7	2,743	-0.26%
2020/09/21	3	46.95	4	47.06	46.65	-1	2,827	-0.04%
2020/09/18	12	46.61	7	46.79	46.80	5	2,899	0.17%
2020/09/17	2	46.15	1	46.15	46.20	1	2,971	0.03%
2020/09/16	4	46.36	2	46.50	46.30	2	3,066	0.07%
2020/09/15	10	46.45	2	46.38	46.45	8	3,146	0.25%
2020/09/14	34	47.65	3	47.57	47.35	31	3,211	0.97%
2020/09/11	2	46.25	1	46.45	46.10	1	3,178	0.03%
2020/09/10	8	47.26	3	47.37	47.25	5	3,167	0.16%
2020/09/09	2	47.55	7	48.04	47.60	-5	3,163	-0.16%
2020/09/08	2	47.80	17	47.95	48.05	-15	3,157	-0.48%
2020/09/07	4	48.20	46	48.63	47.55	-42	3,169	-1.33%
2020/09/04	68	48.28	2	47.83	48.10	66	3,194	2.07%
2020/09/03	44	48.81	6	48.83	48.75	38	3,181	1.19%
2020/09/02	6	49.53	3	49.77	49.00	3	3,159	0.09%
2020/08/31	29	49.44	20	49.84	48.80	9	3,100	0.29%
2020/08/28	29	50.06	69	50.10	50.00	-40	3,021	-1.32%
2020/08/27	19	49.51	66	49.63	49.80	-47	2,950	-1.59%
2020/08/26	79	46.91	44	48.03	48.00	35	2,756	1.27%
2020/08/25	36	46.71	14	46.50	46.90	22	2,570	0.86%
2020/08/24	47	46.04	69	46.20	46.15	-22	2,442	-0.90%
2020/08/21	5	44.68	31	44.30	44.90	-26	2,317	-1.12%
2020/08/20	4	43.28	5	43.04	43.05	-1	2,267	-0.04%
2020/08/19	1	44.10	4	44.18	44.00	-3	2,249	-0.13%
2020/08/18	7	44.67	3	44.90	44.45	4	2,235	0.18%
2020/08/17	10	44.54	13	44.68	44.55	-3	2,211	-0.14%
2020/08/14	40	44.48	36	44.16	44.00	4	2,186	0.18%
2020/08/13	8	43.24	0	0.00	43.30	8	2,127	0.38%
2020/08/12	2	42.60	7	43.01	43.15	-5	2,126	-0.24%
2020/08/11	30	42.83	3	42.97	42.65	27	2,121	1.27%
2020/08/10	16	42.91	13	42.86	43.05	3	2,137	0.14%
2020/08/06	10	42.20	0	0.00	42.10	10	2,152	0.46%
2020/08/05	1	42.25	0	0.00	42.30	1	2,146	0.05%
2020/08/04	2	42.38	0	0.00	42.40	2	2,145	0.09%
2020/07/30	1	41.90	0	0.00	42.20	1	2,223	0.04%
2020/07/29	2	41.70	0	0.00	41.65	2	2,229	0.09%
2020/07/28	3	41.67	0	0.00	41.65	3	2,238	0.13%
2020/07/27	2	41.68	3	41.95	41.60	-1	2,246	-0.04%
2020/07/24	1	42.40	1	42.25	42.20	0	2,244	0.00%
2020/07/23	2	42.45	5	42.50	42.45	-3	2,232	-0.13%
2020/07/22	1	42.80	0	0.00	42.50	1	2,241	0.04%
2020/07/21	3	42.47	0	0.00	42.50	3	2,224	0.13%
2020/07/15	0	0.00	2	42.85	43.05	-2	2,200	-0.09%
2020/07/13	3	42.87	3	42.62	42.60	0	2,184	0.00%
2020/07/10	2	42.95	5	43.26	42.90	-3	2,183	-0.14%
2020/07/09	4	43.83	1	44.15	43.80	3	2,172	0.14%
2020/07/08	4	43.85	22	43.92	44.15	-18	2,157	-0.83%
2020/07/07	30	45.12	44	45.18	45.05	-14	2,104	-0.67%
2020/07/06	4	44.49	2	44.50	44.60	2	2,043	0.10%
2020/07/03	0	0.00	1	43.70	43.85	-1	2,017	-0.05%
2020/07/02	1	43.45	1	43.75	43.80	0	2,022	0.00%
2020/07/01	8	43.83	4	43.70	43.60	4	2,003	0.20%
2020/06/30	12	43.40	10	43.12	43.45	2	1,970	0.10%
2020/06/29	4	41.84	4	41.70	41.95	0	1,890	0.00%
2020/06/24	6	41.83	1	42.60	42.60	5	1,808	0.28%
2020/06/23	6	41.79	10	42.28	42.30	-4	1,803	-0.22%
2020/06/22	12	41.78	0	0.00	42.85	12	1,731	0.69%
2020/06/19	13	42.15	0	0.00	41.95	13	1,681	0.77%
2020/06/18	2	43.10	0	0.00	43.15	2	1,595	0.13%
2020/06/17	1	42.80	3	43.13	43.40	-2	1,611	-0.12%
2020/06/15	4	42.39	4	42.55	42.30	0	1,663	0.00%
2020/06/12	6	42.30	0	0.00	42.70	6	1,681	0.36%
2020/06/11	4	43.91	2	43.55	43.35	2	1,715	0.12%
2020/06/10	3	44.62	0	0.00	44.55	3	1,713	0.18%
2020/06/09	2	45.15	0	0.00	44.85	2	1,760	0.11%
2020/06/08	14	45.35	18	45.54	45.15	-4	1,808	-0.22%
2020/06/05	20	44.90	1	45.00	44.90	19	1,797	1.06%
2020/06/04	6	44.04	2	43.95	44.05	4	1,808	0.22%
2020/06/03	3	44.12	0	0.00	44.10	3	1,858	0.16%
2020/06/02	6	44.04	0	0.00	44.25	6	1,855	0.32%
2020/06/01	1	43.55	0	0.00	43.70	1	1,879	0.05%
2020/05/28	5	44.25	2	44.68	44.05	3	1,869	0.16%
2020/05/26	3	44.00	2	44.00	44.05	1	1,878	0.05%
2020/05/22	1	44.40	0	0.00	44.45	1	1,867	0.05%
2020/05/21	8	44.46	0	0.00	44.45	8	1,874	0.43%
2020/05/19	1	44.45	2	44.80	44.80	-1	1,870	-0.05%
2020/05/18	4	44.50	3	44.48	44.40	1	1,889	0.05%
2020/05/15	2	45.03	0	0.00	45.15	2	1,900	0.11%
2020/05/14	0	0.00	2	46.30	46.10	-2	1,900	-0.11%
2020/05/13	0	0.00	2	47.20	47.40	-2	1,933	-0.10%
2020/05/12	5	46.00	5	45.87	46.20	0	2,036	0.00%
2020/05/11	0	0.00	1	46.70	46.20	-1	2,042	-0.05%
2020/05/08	1	47.45	0	0.00	46.45	1	2,051	0.05%
2020/05/07	7	46.17	15	46.60	46.85	-8	2,040	-0.39%
2020/04/30	1	44.10	3	44.22	44.50	-2	2,044	-0.10%
2020/04/29	10	43.90	0	0.00	43.70	10	2,063	0.48%
2020/04/24	2	42.95	5	42.95	43.15	-3	2,144	-0.14%
2020/04/23	9	43.06	0	0.00	42.95	9	2,166	0.42%
2020/04/22	0	0.00	1	42.00	42.80	-1	2,198	-0.05%
2020/04/21	1	43.40	0	0.00	42.35	1	2,197	0.05%
2020/04/20	0	0.00	9	43.63	43.75	-9	2,181	-0.41%
2020/04/17	9	44.38	3	44.77	44.10	6	2,172	0.28%
2020/04/16	5	44.30	2	44.50	44.35	3	2,153	0.14%
2020/04/15	11	43.67	6	43.83	43.95	5	2,137	0.23%
2020/04/14	0	0.00	2	43.00	43.10	-2	2,116	-0.09%
2020/04/13	10	42.50	0	0.00	42.35	10	2,107	0.47%
2020/03/27	5	43.00	0	0.00	42.00	5	2,040	0.25%
2020/03/25	1	43.25	0	0.00	43.05	1	1,931	0.05%
2020/03/20	1	39.95	1	41.15	43.00	0	1,861	0.00%
2020/03/19	0	0.00	1	38.80	39.10	-1	1,847	-0.05%
2020/03/13	0	0.00	2	46.35	47.20	-2	1,653	-0.12%
2020/03/11	3	49.90	2	49.95	49.95	1	1,547	0.06%
2020/03/09	1	49.10	0	0.00	49.00	1	1,495	0.07%
2020/03/05	6	50.83	10	50.92	51.00	-4	1,424	-0.28%
2020/03/04	0	0.00	4	49.60	49.80	-4	1,402	-0.29%
2020/03/03	4	49.20	1	49.40	49.15	3	1,388	0.22%
2020/03/02	2	49.35	0	0.00	48.60	2	1,376	0.15%
2020/02/25	0	0.00	4	50.60	49.90	-4	1,321	-0.30%
2020/02/24	0	0.00	1	50.70	50.20	-1	1,367	-0.07%
2020/02/19	4	50.90	6	51.25	51.30	-2	1,364	-0.15%
2020/02/17	2	51.60	0	0.00	52.00	2	1,361	0.15%
2020/02/14	6	52.33	0	0.00	52.60	6	1,337	0.45%
2020/02/13	2	51.10	11	52.33	52.50	-9	1,287	-0.70%
2020/02/12	0	0.00	1	50.40	50.40	-1	1,179	-0.08%
2020/02/11	6	50.14	4	50.09	49.95	2	1,173	0.17%
2020/02/10	4	50.00	5	49.96	50.00	-1	1,162	-0.09%
2020/02/07	0	0.00	6	49.90	49.80	-6	1,146	-0.52%
2020/02/06	5	49.51	0	0.00	49.40	5	1,123	0.44%
2020/02/05	3	50.17	9	49.89	49.95	-6	1,110	-0.54%
2020/02/04	1	49.00	0	0.00	49.00	1	1,081	0.09%
2020/02/03	1	48.85	1	49.65	49.00	0	1,082	0.00%
2020/01/31	0	0.00	6	49.63	49.70	-6	1,049	-0.57%
2020/01/30	0	0.00	5	48.97	49.10	-5	1,025	-0.49%
2020/01/20	0	0.00	2	48.98	49.15	-2	970	-0.21%
2020/01/17	3	48.30	4	48.58	48.50	-1	960	-0.10%
2020/01/16	2	47.80	4	48.23	48.30	-2	985	-0.20%
2020/01/14	5	47.30	6	47.35	47.35	-1	1,059	-0.09%
2020/01/13	0	0.00	1	47.15	47.15	-1	1,080	-0.09%
2020/01/10	0	0.00	1	46.70	46.95	-1	1,096	-0.09%
2020/01/09	3	46.75	3	46.55	46.55	0	1,098	0.00%
2020/01/08	1	46.35	0	0.00	46.35	1	1,110	0.09%
2020/01/06	3	46.42	0	0.00	46.20	3	1,117	0.27%
2019/12/31	1	46.75	0	0.00	46.70	1	1,190	0.08%
2019/12/30	2	46.78	0	0.00	46.75	2	1,197	0.17%
2019/12/26	0	0.00	1	47.55	47.20	-1	1,205	-0.08%
2019/12/24	3	46.90	2	47.40	46.60	1	1,243	0.08%
2019/12/20	1	46.75	0	0.00	46.50	1	1,278	0.08%
2019/12/12	5	47.11	1	47.30	46.65	4	1,371	0.29%
2019/12/09	1	46.80	0	0.00	46.80	1	1,398	0.07%
2019/12/06	0	0.00	4	47.48	46.80	-4	1,401	-0.29%
2019/12/05	2	46.05	0	0.00	46.10	2	1,393	0.14%
2019/12/04	1	46.05	0	0.00	46.05	1	1,405	0.07%
2019/12/03	1	46.25	0	0.00	46.30	1	1,415	0.07%
2019/12/02	0	0.00	1	47.25	46.20	-1	1,436	-0.07%
2019/11/27	0	0.00	1	46.75	46.75	-1	1,512	-0.07%
2019/11/26	3	46.37	1	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%
2019/11/22	1	46.35	0	0.00	46.40	1	1,568	0.06%
2019/11/21	6	46.60	5	46.65	45.80	1	1,586	0.06%
2019/11/20	1	46.70	0	0.00	46.85	1	1,550	0.06%
2019/11/19	1	47.15	0	0.00	47.00	1	1,567	0.06%
2019/11/18	0	0.00	1	47.55	47.55	-1	1,573	-0.06%
2019/11/15	2	47.25	0	0.00	47.20	2	1,605	0.12%
2019/11/14	3	47.87	0	0.00	47.45	3	1,640	0.18%
2019/11/13	1	48.70	0	0.00	48.55	1	1,773	0.06%
2019/11/12	1	48.40	1	48.80	48.60	0	1,859	0.00%
2019/11/08	1	48.20	0	0.00	48.25	1	1,901	0.05%
2019/11/06	1	49.05	0	0.00	49.10	1	1,944	0.05%
2019/11/05	1	49.35	4	49.39	49.25	-3	1,956	-0.15%
2019/11/04	1	49.50	1	49.60	49.40	0	2,016	0.00%
2019/11/01	3	50.10	11	50.00	49.75	-8	2,071	-0.39%
2019/10/31	3	49.20	2	49.85	50.00	1	2,108	0.05%
2019/10/30	2	49.80	0	0.00	49.65	2	2,142	0.09%
2019/10/29	4	49.46	8	49.74	49.80	-4	2,177	-0.18%
2019/10/28	2	49.30	2	49.60	49.65	0	2,191	0.00%
2019/10/25	3	49.42	5	49.50	49.50	-2	2,188	-0.09%
2019/10/24	7	49.86	1	50.50	49.75	6	2,185	0.27%
2019/10/23	11	50.05	11	49.99	50.20	0	2,147	0.00%
2019/10/22	5	49.23	0	0.00	48.50	5	2,062	0.24%
2019/10/21	1	49.00	10	48.80	49.00	-9	2,052	-0.44%
2019/10/17	2	48.33	0	0.00	48.25	2	2,018	0.10%
2019/10/16	1	48.50	0	0.00	48.60	1	2,030	0.05%
2019/10/15	1	48.55	6	48.50	48.55	-5	2,024	-0.25%
2019/10/07	0	0.00	15	48.87	48.70	-15	2,003	-0.75%
2019/10/03	0	0.00	1	47.45	47.95	-1	2,004	-0.05%
2019/09/27	1	47.00	0	0.00	46.75	1	2,103	0.05%
2019/09/26	1	48.05	0	0.00	47.20	1	2,135	0.05%
2019/09/25	1	48.45	6	47.90	49.00	-5	2,114	-0.24%
2019/09/24	5	48.15	6	48.12	48.40	-1	2,095	-0.05%
2019/09/23	10	47.00	1	46.90	46.90	9	2,075	0.43%
2019/09/20	0	0.00	2	47.68	47.50	-2	2,075	-0.10%
2019/09/18	1	46.60	0	0.00	46.65	1	2,227	0.04%
2019/09/17	2	47.05	0	0.00	47.10	2	2,359	0.08%
2019/09/16	2	47.20	0	0.00	46.75	2	2,483	0.08%
2019/09/12	2	46.90	2	46.88	46.80	0	2,542	0.00%
2019/09/09	1	48.00	1	47.35	47.20	0	2,604	0.00%
2019/09/05	1	48.20	0	0.00	48.10	1	2,602	0.04%
2019/09/02	2	47.18	0	0.00	47.20	2	2,601	0.08%
2019/08/30	1	47.70	6	47.42	47.35	-5	2,557	-0.20%
2019/08/27	1	48.75	1	49.10	48.35	0	2,514	0.00%
2019/08/26	0	0.00	8	48.00	47.35	-8	2,482	-0.32%
2019/08/22	0	0.00	10	48.80	48.95	-10	2,481	-0.40%
2019/08/21	0	0.00	1	48.15	48.50	-1	2,473	-0.04%
2019/08/20	3	48.45	1	48.35	48.45	2	2,452	0.08%
2019/08/19	9	48.14	3	48.00	47.80	6	2,428	0.25%
2019/08/16	5	49.08	4	48.88	48.45	1	2,381	0.04%
2019/08/15	0	0.00	3	46.68	47.55	-3	2,228	-0.13%
2019/08/14	1	46.45	1	47.05	46.00	0	2,149	0.00%
2019/08/12	5	46.80	3	47.00	47.30	2	2,110	0.09%
2019/08/08	4	45.88	0	0.00	45.75	4	2,090	0.19%
2019/08/07	3	46.42	0	0.00	46.15	3	2,078	0.14%
2019/08/06	1	46.10	8	46.96	46.50	-7	2,088	-0.34%
2019/08/05	2	47.20	7	47.18	47.35	-5	2,043	-0.24%
2019/08/02	2	46.30	0	0.00	46.70	2	2,001	0.10%
2019/08/01	3	46.10	10	46.21	46.60	-7	1,975	-0.35%
2019/07/31	4	46.05	0	0.00	45.50	4	1,942	0.21%
2019/07/30	1	44.85	10	45.15	45.50	-9	1,932	-0.47%
2019/07/29	1	44.80	0	0.00	45.00	1	1,920	0.05%
2019/07/25	1	44.60	0	0.00	44.65	1	1,943	0.05%
2019/07/24	1	45.00	0	0.00	44.80	1	1,950	0.05%
2019/07/23	2	44.73	0	0.00	44.95	2	1,982	0.10%
2019/07/18	0	0.00	1	44.05	43.80	-1	2,013	-0.05%
2019/07/08	4	43.95	0	0.00	43.30	4	2,214	0.18%
2019/07/03	2	45.95	0	0.00	45.85	2	2,220	0.09%
2019/07/02	0	0.00	1	46.75	46.75	-1	2,177	-0.05%
2019/07/01	1	46.80	0	0.00	46.75	1	2,179	0.05%
2019/06/25	0	0.00	2	48.20	47.60	-2	2,217	-0.09%
2019/06/24	7	48.86	6	48.58	48.15	1	2,100	0.05%
2019/06/20	6	48.33	8	48.04	48.30	-2	1,847	-0.11%
2019/06/19	5	46.70	1	46.70	47.00	4	1,792	0.22%
2019/06/18	1	45.90	1	45.10	45.90	0	1,744	0.00%
2019/06/17	2	44.58	0	0.00	44.60	2	1,739	0.11%
2019/06/12	0	0.00	1	44.70	44.50	-1	1,808	-0.06%
2019/06/06	0	0.00	6	43.35	43.30	-6	1,839	-0.33%
2019/06/05	3	42.65	1	42.85	42.90	2	1,857	0.11%
2019/06/04	3	42.60	0	0.00	42.55	3	1,879	0.16%
2019/05/29	0	0.00	1	40.90	40.80	-1	2,069	-0.05%
2019/05/24	0	0.00	10	42.10	41.90	-10	2,106	-0.47%
2019/05/23	1	42.50	0	0.00	42.70	1	2,114	0.05%
2019/05/22	0	0.00	1	42.75	43.05	-1	2,130	-0.05%
2019/05/21	1	41.70	0	0.00	42.45	1	2,137	0.05%
2019/05/14	7	42.98	0	0.00	43.40	7	2,163	0.32%
2019/05/13	0	0.00	6	43.35	43.30	-6	2,163	-0.28%
2019/05/09	0	0.00	3	44.95	44.95	-3	2,184	-0.14%
2019/05/07	3	45.95	0	0.00	46.25	3	2,215	0.14%
2019/05/03	0	0.00	10	45.39	45.50	-10	2,260	-0.44%
2019/05/02	0	0.00	20	45.40	45.25	-20	2,255	-0.89%
2019/04/30	2	45.05	0	0.00	46.45	2	2,233	0.09%
2019/04/29	1	45.50	0	0.00	44.75	1	2,216	0.05%
2019/04/26	0	0.00	5	46.25	45.85	-5	2,176	-0.23%
2019/04/24	1	46.75	0	0.00	46.80	1	2,156	0.05%
2019/04/23	0	0.00	1	46.65	46.85	-1	2,157	-0.05%
2019/04/22	10	46.24	0	0.00	46.40	10	2,139	0.47%
2019/04/19	5	47.19	0	0.00	46.80	5	2,109	0.24%
2019/04/18	0	0.00	18	49.06	48.40	-18	2,015	-0.89%
2019/04/17	25	48.47	0	0.00	48.40	25	1,992	1.25%
2019/04/16	0	0.00	1	48.50	48.65	-1	2,017	-0.05%
2019/04/12	4	47.90	0	0.00	48.25	4	2,018	0.20%
2019/04/11	14	48.27	0	0.00	47.55	14	1,991	0.70%
2019/04/10	4	48.80	0	0.00	49.50	4	1,931	0.21%
2019/04/09	1	48.30	0	0.00	48.25	1	1,887	0.05%
2019/04/01	0	49.05	2	49.30	49.05	-2	1,782	-0.11%
2019/03/26	0	0.00	1	52.00	52.20	-1	1,675	-0.06%
2019/03/22	0	0.00	2	51.40	51.50	-2	1,655	-0.12%
2019/03/20	2	51.00	0	0.00	50.90	2	1,678	0.12%
2019/03/15	2	51.60	1	52.00	50.70	1	1,641	0.06%
2019/03/14	0	0.00	1	51.00	51.50	-1	1,591	-0.06%
2019/03/13	0	0.00	2	51.00	50.40	-2	1,557	-0.13%
2019/03/12	0	0.00	1	50.90	50.80	-1	1,538	-0.06%
2019/03/11	0	0.00	2	50.80	50.40	-2	1,524	-0.13%
2019/03/08	0	0.00	3	50.00	50.20	-3	1,513	-0.20%
2019/03/07	0	0.00	2	50.25	49.90	-2	1,494	-0.13%
2019/03/05	20	49.03	1	49.00	49.00	19	1,440	1.32%
2019/03/04	5	47.65	0	0.00	48.40	5	1,388	0.36%
2019/02/27	7	47.09	0	0.00	47.30	7	1,316	0.53%
2019/02/26	0	0.00	3	46.60	46.80	-3	1,280	-0.23%
2019/02/19	3	45.50	1	45.40	45.30	2	1,186	0.17%
2019/02/18	0	0.00	1	46.05	46.25	-1	1,184	-0.08%
2019/02/13	0	0.00	1	46.40	46.40	-1	1,135	-0.09%
2019/02/11	0	0.00	1	46.00	46.15	-1	1,093	-0.09%
2019/01/30	0	0.00	5	45.50	45.50	-5	1,049	-0.48%
2019/01/28	0	0.00	4	45.50	45.35	-4	1,015	-0.39%
2019/01/25	1	44.75	0	0.00	44.60	1	972	0.10%
2019/01/24	5	44.60	10	44.00	44.60	-5	949	-0.53%
2019/01/17	0	0.00	1	43.50	42.50	-1	911	-0.11%
2019/01/16	0	0.00	10	43.20	43.05	-10	930	-1.07%
2019/01/15	2	43.10	0	0.00	43.50	2	939	0.21%
2019/01/14	1	42.50	0	0.00	42.30	1	924	0.11%
2019/01/10	0	0.00	3	43.40	43.50	-3	933	-0.32%
2019/01/09	2	42.95	5	43.31	43.50	-3	936	-0.32%
2019/01/08	3	43.13	18	43.28	42.30	-15	907	-1.65%
2019/01/07	11	42.41	3	42.10	42.50	8	882	0.91%
2018/12/27	13	40.16	2	40.00	40.00	11	914	1.20%
2018/12/21	0	0.00	1	40.20	40.10	-1	940	-0.11%
2018/12/17	1	40.30	0	0.00	40.25	1	925	0.11%
2018/12/13	0	0.00	7	41.34	41.35	-7	918	-0.76%
2018/12/12	0	0.00	2	40.20	40.50	-2	889	-0.22%
2018/12/11	1	39.20	1	39.30	39.55	0	858	0.00%
2018/12/10	3	39.20	4	38.98	38.80	-1	865	-0.12%
2018/12/07	5	38.85	3	38.85	38.80	2	872	0.23%
2018/12/04	23	39.14	4	39.10	39.25	19	914	2.08%
2018/12/03	5	38.10	5	38.54	38.50	0	930	0.00%
2018/11/22	0	0.00	10	37.15	37.05	-10	899	-1.11%
2018/11/16	3	37.95	3	37.90	38.00	0	933	0.00%
2018/11/12	5	38.20	5	38.20	38.20	0	954	0.00%
2018/11/08	15	38.20	0	0.00	38.05	15	957	1.57%
2018/11/05	0.1	37.70	0	0.00	37.60	0.1	1,003	0.01%
2018/11/02	0	0.00	5	37.10	37.05	-5	1,014	-0.49%
2018/11/01	0	0.00	2	36.95	37.00	-2	1,018	-0.20%
2018/10/31	0.2	36.70	0	0.00	36.40	0.2	1,027	0.02%
2018/10/29	0.1	36.50	0	0.00	36.20	0.1	1,052	0.01%
2018/10/25	0	35.60	0	0.00	34.90	0	1,098	0.00%
2018/10/24	2	35.86	0	0.00	35.50	2	1,118	0.18%
2018/10/15	0	0.00	1	36.55	38.25	-1	1,113	-0.09%
2018/10/11	24	36.27	0	0.00	35.55	24	1,093	2.19%
2018/10/09	8	39.45	8	39.34	39.10	0	1,072	0.00%
2018/10/05	2	39.95	20	39.95	39.95	-18	1,091	-1.65%
2018/10/04	0	0.00	1	41.05	41.05	-1	1,090	-0.09%
2018/10/03	0	0.00	2	41.60	41.40	-2	1,095	-0.18%
2018/10/02	2	41.10	0	0.00	41.20	2	1,104	0.18%
2018/10/01	0	0.00	2	40.70	40.65	-2	1,098	-0.18%
2018/09/25	2	40.25	2	40.40	40.10	0	1,128	0.00%
2018/09/20	2	39.85	0	0.00	39.80	2	1,161	0.17%
2018/09/13	0	0.00	1	39.50	39.80	-1	1,277	-0.08%
2018/09/12	2	38.30	0	0.00	38.20	2	1,350	0.15%
2018/08/17	1	41.00	0	0.00	41.00	1	1,575	0.06%
2018/08/16	0.5	41.65	0	0.00	41.35	0.5	1,564	0.03%
2018/08/15	5	41.28	0	0.00	41.20	5	1,560	0.32%
2018/08/13	3	40.80	0	0.00	40.95	3	1,560	0.19%
2018/08/10	0	0.00	2	42.60	42.35	-2	1,529	-0.13%
2018/08/09	2	42.65	0	0.00	42.35	2	1,535	0.13%
2018/08/07	2	42.83	0	0.00	42.70	2	1,532	0.13%
2018/08/06	1	43.10	0	0.00	43.00	1	1,522	0.07%
2018/08/02	1	43.85	0	0.00	43.15	1	1,549	0.06%
2018/08/01	2	44.20	0	0.00	45.00	2	1,511	0.13%
2018/07/30	3	46.07	0	0.00	45.70	3	1,472	0.20%
2018/07/26	4	46.29	1	46.85	46.30	3	1,473	0.20%
2018/07/24	4	46.24	3	46.50	46.60	1	1,474	0.07%
2018/07/23	0	0.00	2	46.43	46.15	-2	1,473	-0.14%
2018/07/20	1	45.50	0	0.00	45.45	1	1,439	0.07%
2018/07/19	0	0.00	1	46.60	45.80	-1	1,437	-0.07%
2018/07/18	1	45.75	0	0.00	46.50	1	1,447	0.07%
2018/07/17	0	0.00	2	46.45	46.40	-2	1,445	-0.14%
2018/07/13	0	0.00	1	45.90	46.00	-1	1,419	-0.07%
2018/07/11	3	45.40	2	45.40	45.35	1	1,424	0.07%
2018/07/10	3	45.35	3	45.35	45.35	0	1,451	0.00%
2018/07/02	0	0.00	5	45.00	45.00	-5	1,616	-0.31%
2018/06/29	5	43.10	0	0.00	44.00	5	1,617	0.31%
2018/06/28	1	43.50	0	0.00	43.00	1	1,599	0.06%
2018/06/27	0	0.00	8	43.90	43.85	-8	1,587	-0.50%
2018/06/25	1	45.15	0	0.00	44.05	1	1,628	0.06%
2018/06/22	1	46.00	0	0.00	45.80	1	1,590	0.06%
2018/06/21	21	47.29	11	46.81	46.50	10	1,552	0.64%
2018/06/20	1	46.25	13	46.71	47.25	-12	1,475	-0.81%
2018/06/11	0	0.00	1	45.30	45.30	-1	1,289	-0.08%
2018/06/07	0	0.00	3	44.90	44.50	-3	1,348	-0.22%
2018/06/05	0	0.00	3	44.57	43.85	-3	1,382	-0.22%
2018/06/04	5	44.45	10	44.43	44.25	-5	1,383	-0.36%
2018/06/01	0	0.00	12	43.85	43.90	-12	1,369	-0.88%
2018/05/31	5	42.90	1	43.30	43.30	4	1,347	0.30%
2018/05/23	1	42.50	0	0.00	42.40	1	1,376	0.07%
2018/05/22	0	0.00	1	43.20	42.90	-1	1,380	-0.07%
2018/05/17	6	42.20	0	0.00	42.30	6	1,413	0.42%
2018/05/16	2	42.55	0	0.00	42.45	2	1,406	0.14%
2018/05/15	0	0.00	4	42.90	42.80	-4	1,423	-0.28%
2018/05/11	0	0.00	5	43.80	43.50	-5	1,493	-0.33%
2018/05/10	0	0.00	2	43.48	43.60	-2	1,492	-0.13%
2018/05/07	5	41.85	0	0.00	41.60	5	1,536	0.33%
2018/05/02	5	42.29	0	0.00	42.15	5	1,534	0.33%
2018/04/26	1	42.20	0	0.00	42.00	1	1,587	0.06%
2018/04/24	1	42.60	0	0.00	42.55	1	1,702	0.06%
2018/04/23	1	43.65	0	0.00	43.50	1	1,712	0.06%
2018/04/17	1	44.15	0	0.00	44.00	1	1,834	0.05%
2018/04/16	0	0.00	2	45.00	45.10	-2	1,849	-0.11%
2018/04/12	0	0.00	6	44.68	45.30	-6	1,958	-0.31%
2018/04/11	3	44.03	3	44.03	44.00	0	1,980	0.00%
2018/04/10	5	44.46	6	44.17	44.25	-1	2,091	-0.05%
2018/04/09	0	0.00	5	44.00	44.10	-5	2,336	-0.21%
2018/04/03	2	43.85	4	43.80	43.80	-2	2,382	-0.08%
2018/04/02	0	0.00	3	43.28	43.40	-3	2,371	-0.13%
2018/03/29	7	42.29	1	41.80	41.85	6	2,444	0.25%
2018/03/27	0	0.00	3	43.35	43.20	-3	2,511	-0.12%
2018/03/23	1	42.90	1	43.75	43.70	0	2,589	0.00%
2018/03/15	0	0.00	1	43.45	43.45	-1	2,841	-0.04%
2018/03/14	1	44.10	0	0.00	44.10	1	2,908	0.03%
2018/03/13	5	44.65	6	44.73	44.70	-1	2,989	-0.03%
2018/03/12	6	43.98	8	43.93	44.55	-2	2,938	-0.07%
2018/03/06	0	0.00	20	42.25	42.40	-20	2,936	-0.68%
2018/03/01	5	43.10	10	43.05	43.10	-5	3,023	-0.17%
2018/02/27	3	43.30	3	43.00	43.00	0	3,036	0.00%
2018/02/26	1	42.90	0	0.00	43.40	1	3,039	0.03%
2018/02/22	0	0.00	1	42.90	42.50	-1	3,094	-0.03%
2018/02/21	0	0.00	2	42.65	42.80	-2	3,094	-0.06%
2018/02/12	3	42.62	0	0.00	41.90	3	3,099	0.10%
2018/02/08	2	42.20	0	0.00	42.45	2	3,067	0.07%
2018/02/07	0	0.00	1	42.80	42.30	-1	3,068	-0.03%
2018/02/06	1	40.10	0	0.00	40.90	1	3,052	0.03%
2018/02/05	1	42.30	0	0.00	42.40	1	3,010	0.03%
2018/02/02	1	42.75	0	0.00	42.85	1	3,016	0.03%
2018/01/31	0	0.00	6	43.68	43.45	-6	3,021	-0.20%
2018/01/30	0	0.00	5	43.00	42.50	-5	2,975	-0.17%
2018/01/26	1	43.15	0	0.00	43.05	1	2,959	0.03%
2018/01/25	2	43.80	2	43.30	43.30	0	2,965	0.00%
2018/01/22	1	43.70	0	0.00	43.70	1	2,924	0.03%
2018/01/19	0	0.00	2	44.35	44.10	-2	2,918	-0.07%
2018/01/18	10	43.80	10	43.70	43.80	0	2,837	0.00%
2018/01/15	2	43.10	0	0.00	43.00	2	2,796	0.07%
2018/01/12	4	43.58	0	0.00	43.75	4	2,775	0.14%
2018/01/11	1	42.70	0	0.00	42.95	1	2,756	0.04%
2018/01/10	2	44.03	0	0.00	43.15	2	2,738	0.07%
2018/01/08	9	44.96	5	44.65	44.65	4	2,675	0.15%
2018/01/05	12	47.63	10	47.14	47.15	2	2,575	0.08%
2018/01/04	10	48.02	4	48.73	48.50	6	2,501	0.24%
2018/01/03	8	48.36	23	47.54	48.60	-15	2,395	-0.63%
2018/01/02	0	0.00	1	45.50	45.00	-1	2,162	-0.05%