神基 (3005)-元大-南屯券商分點個股進出

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
106.0
漲跌
▲2.0
漲幅
+1.92%
成交量
4,851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－元大-南屯券商分點個股進出

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

元大-南屯券商分點個股進出
元大-南屯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
2024/11/22	2.1	105.07	4	106.75	106.00	-1.9	2,469	-0.08%
2024/11/21	1	102.00	5	103.10	104.00	-4	2,413	-0.17%
2024/11/20	7	103.29	0.2	104.00	103.00	6.8	2,425	0.28%
2024/11/19	1.2	103.50	1	106.00	105.50	0.2	2,438	0.01%
2024/11/18	8	108.56	2	113.00	105.50	6	2,387	0.25%
2024/11/14	1	113.50	0	0.00	113.50	1	2,314	0.04%
2024/11/13	0	0.00	0	114.50	114.50	0	2,375	0.00%
2024/11/12	2	114.25	0	0.00	114.50	2	2,399	0.08%
2024/11/11	0.1	117.00	20	118.80	117.50	-19.9	2,401	-0.83%
2024/11/08	0	0.00	1	115.00	114.50	-1	2,352	-0.04%
2024/11/07	1	117.00	0	0.00	117.50	1	2,347	0.04%
2024/11/06	0	0.00	13.7	115.80	117.50	-13.7	2,326	-0.59%
2024/11/05	0	0.00	5	114.00	114.00	-5	2,279	-0.22%
2024/11/01	2	109.00	11	113.05	113.50	-9	2,449	-0.37%
2024/10/30	0	0.00	1	112.00	111.50	-1	2,458	-0.04%
2024/10/29	2.2	110.29	0	0.00	110.00	2.2	2,471	0.09%
2024/10/25	3	113.00	0	0.00	113.00	3	2,567	0.12%
2024/10/24	6	112.50	6	113.00	112.50	0	2,607	0.00%
2024/10/23	0	0.00	12	113.25	112.50	-12	2,640	-0.45%
2024/10/22	6	111.50	0.3	111.50	112.00	5.7	2,698	0.21%
2024/10/21	0	0.00	1	111.98	112.00	-1	2,788	-0.04%
2024/10/18	11.1	109.91	0	0.00	110.00	11.1	2,822	0.39%
2024/10/17	1	111.00	0	0.00	111.50	1	2,830	0.04%
2024/10/16	6	111.50	6	112.00	112.00	0	2,859	0.00%
2024/10/15	6	112.25	0	0.00	113.00	6	2,877	0.21%
2024/10/09	8	114.19	6	112.00	111.00	2	2,961	0.07%
2024/10/07	1	112.00	2	113.50	114.00	-1	3,083	-0.03%
2024/09/30	1	111.50	1	112.00	111.50	0	3,544	0.00%
2024/09/27	1	113.00	0	0.00	112.00	1	3,991	0.03%
2024/09/26	9	114.22	12.1	114.28	112.00	-3.1	4,506	-0.07%
2024/09/25	0	0.00	2	110.50	109.50	-2	4,572	-0.04%
2024/09/24	2	107.75	0	0.00	107.50	2	4,682	0.04%
2024/09/23	5	109.50	12	109.50	109.00	-7	4,708	-0.15%
2024/09/20	5	107.90	3	107.17	107.50	2	4,722	0.04%
2024/09/19	2	110.25	5	110.30	109.50	-3	4,817	-0.06%
2024/09/18	1	108.00	4	108.25	108.00	-3	4,911	-0.06%
2024/09/13	0	0.00	13	109.04	109.00	-13	5,203	-0.25%
2024/09/12	0	0.00	2	108.00	108.00	-2	5,291	-0.04%
2024/09/11	1	105.50	0	0.00	105.00	1	5,369	0.02%
2024/09/10	16	107.97	2	107.50	106.50	14	5,531	0.25%
2024/09/09	1	106.50	7	109.43	111.00	-6	5,557	-0.11%
2024/09/06	8.1	109.44	8	110.81	109.50	0.1	5,633	0.00%
2024/09/05	2	110.25	1	110.50	110.50	1	5,727	0.02%
2024/09/04	6	108.50	5	109.80	109.50	1	5,916	0.02%
2024/09/03	2	113.75	0	0.00	112.50	2	6,015	0.03%
2024/09/02	0	0.00	6	113.00	114.00	-6	6,166	-0.10%
2024/08/30	0	0.00	1	113.00	113.00	-1	6,311	-0.02%
2024/08/29	1	111.00	25	113.48	113.50	-24	6,464	-0.37%
2024/08/28	11	111.68	0	0.00	112.50	11	6,603	0.17%
2024/08/27	0	0.00	31	112.32	112.50	-31	6,743	-0.46%
2024/08/26	60	112.63	0.7	112.23	111.00	59.4	6,877	0.86%
2024/08/23	0	0.00	1	113.00	113.00	-1	7,019	-0.01%
2024/08/22	0.1	113.00	3	113.00	112.50	-3	7,146	-0.04%
2024/08/21	0	0.00	5	111.80	112.00	-5	7,248	-0.07%
2024/08/20	1	110.00	0	0.00	110.00	1	7,353	0.01%
2024/08/19	0	0.00	4	109.50	110.00	-4	7,570	-0.05%
2024/08/16	2.1	111.05	0	0.00	110.00	2.1	7,864	0.03%
2024/08/15	1	110.50	4.1	111.26	111.50	-3.1	8,390	-0.04%
2024/08/14	1	107.00	0	0.00	107.50	1	8,635	0.01%
2024/08/08	2	99.90	0	0.00	99.10	2	8,910	0.02%
2024/08/07	1	101.00	1	101.00	101.00	0	9,017	0.00%
2024/08/06	3	95.40	8	96.48	96.00	-5	9,026	-0.06%
2024/08/05	1.5	95.93	26.1	96.59	96.50	-24.6	9,020	-0.27%
2024/08/01	0.1	104.50	1	106.50	106.50	-0.9	9,018	-0.01%
2024/07/30	1	100.00	7	101.14	102.00	-6	9,056	-0.07%
2024/07/29	9	103.39	0	0.00	102.50	9	9,060	0.10%
2024/07/26	1	106.00	0	0.00	105.50	1	9,087	0.01%
2024/07/23	1	107.50	1	106.50	108.00	0	9,095	0.00%
2024/07/22	3.1	106.70	2	109.00	108.50	1.1	9,068	0.01%
2024/07/19	4	108.75	0	0.00	108.50	4	9,035	0.04%
2024/07/18	2	111.50	3	110.50	111.00	-1	9,087	-0.01%
2024/07/17	6	111.75	2	111.00	111.00	4	9,124	0.04%
2024/07/16	0.1	113.00	6	112.58	113.00	-5.9	9,187	-0.06%
2024/07/12	0	0.00	1	112.00	111.00	-1	9,380	-0.01%
2024/07/10	5	111.50	2.1	111.05	111.00	2.9	9,652	0.03%
2024/07/09	6	112.08	5	111.70	112.00	1	9,738	0.01%
2024/07/08	8	114.63	3.1	114.02	114.00	5	9,710	0.05%
2024/07/05	4	118.00	3	117.33	117.00	1	9,700	0.01%
2024/07/04	0	0.00	7.1	120.15	121.00	-7.1	9,712	-0.07%
2024/07/03	22.1	119.07	8	119.38	115.50	14.1	9,554	0.15%
2024/07/02	20	123.93	30.1	122.83	125.50	-10.1	9,193	-0.11%
2024/07/01	7	114.21	5.1	115.50	115.00	1.9	8,751	0.02%
2024/06/28	1	115.00	4	114.13	114.00	-3	8,650	-0.03%
2024/06/27	2	116.75	6	115.00	115.00	-4	8,680	-0.05%
2024/06/26	2	117.00	1	118.00	117.50	1	8,986	0.01%
2024/06/25	8	115.75	7	115.79	117.00	1	9,453	0.01%
2024/06/24	15.1	120.42	8	118.50	118.00	7.1	9,843	0.07%
2024/06/21	13	119.54	7	119.58	120.50	6	10,070	0.06%
2024/06/20	3	117.33	16	118.00	118.00	-13	10,208	-0.13%
2024/06/19	1	117.00	0	0.00	116.50	1	10,519	0.01%
2024/06/18	10	117.45	3.1	117.50	117.50	6.9	11,408	0.06%
2024/06/17	9	117.39	4	115.75	117.50	5	12,371	0.04%
2024/06/14	0	112.58	3	113.50	114.00	-3	12,934	-0.02%
2024/06/13	0.1	112.50	0	0.00	113.00	0.1	13,140	0.00%
2024/06/11	2	108.28	5	109.70	109.00	-3	13,832	-0.02%
2024/06/07	1	112.00	3	111.34	112.50	-2	14,322	-0.01%
2024/06/06	9	111.67	3	111.50	111.00	6	14,444	0.04%
2024/06/05	6.1	114.90	6	113.83	113.50	0.1	14,360	0.00%
2024/06/04	3	116.17	6	115.33	115.50	-3	14,511	-0.02%
2024/06/03	0	0.00	2	114.25	115.00	-2	14,877	-0.01%
2024/05/31	1	113.00	0.3	114.00	114.00	0.7	15,084	0.00%
2024/05/30	1	112.51	1	113.00	112.50	0	15,248	0.00%
2024/05/29	7	115.14	2	114.00	114.00	5	15,642	0.03%
2024/05/28	8	113.63	1	113.50	113.50	7	15,975	0.04%
2024/05/27	4.1	114.37	2	113.75	113.50	2.1	16,096	0.01%
2024/05/24	1	112.50	1	112.50	113.00	0	16,446	0.00%
2024/05/23	9.2	114.51	4	115.75	114.50	5.2	16,604	0.03%
2024/05/22	25.1	115.88	17.5	116.50	116.50	7.6	16,616	0.05%
2024/05/21	26	114.83	31.2	114.74	116.50	-5.2	16,733	-0.03%
2024/05/20	16.5	108.21	13	107.73	107.50	3.5	16,742	0.02%
2024/05/17	1	105.00	0	0.00	104.00	1	16,681	0.01%
2024/05/16	6.3	106.16	0.5	107.00	105.50	5.8	16,656	0.03%
2024/05/15	0	0.00	1	107.50	106.50	-1	16,649	-0.01%
2024/05/14	10	108.50	9	108.72	107.50	1	16,665	0.01%
2024/05/13	12.5	107.12	6	107.50	106.50	6.5	16,533	0.04%
2024/05/10	0	0.00	3	104.67	103.50	-3	16,415	-0.02%
2024/05/09	4	105.75	2.1	105.27	104.00	2	16,407	0.01%
2024/05/07	0.1	104.00	0	0.00	104.00	0.1	16,479	0.00%
2024/05/06	0.1	105.14	6	104.75	104.50	-5.9	16,440	-0.04%
2024/05/03	1.1	108.50	3	105.83	105.50	-1.9	16,619	-0.01%
2024/05/02	4	107.12	3	107.17	107.50	1	16,796	0.01%
2024/04/30	3	105.67	0	0.00	105.00	3	16,892	0.02%
2024/04/29	0	0.00	8.3	106.82	107.00	-8.3	16,902	-0.05%
2024/04/26	2	107.50	0	0.00	106.50	2	16,917	0.01%
2024/04/25	2	107.75	1.1	107.52	107.00	1	16,898	0.01%
2024/04/24	2	108.00	3.1	107.50	107.50	-1.1	16,856	-0.01%
2024/04/23	0	0.00	9.1	104.45	104.50	-9.1	16,782	-0.05%
2024/04/22	4	106.25	1	108.00	105.00	3	16,749	0.02%
2024/04/19	0	108.00	2.5	107.50	107.00	-2.5	16,686	-0.01%
2024/04/18	6.1	109.09	4	109.88	108.50	2.1	16,566	0.01%
2024/04/17	18.1	112.61	5	111.10	111.00	13.1	16,499	0.08%
2024/04/16	9.1	111.21	9	109.56	110.00	0.1	16,399	0.00%
2024/04/15	1	115.00	9	115.94	115.00	-8	16,239	-0.05%
2024/04/12	5.3	118.86	4	118.50	119.00	1.3	16,132	0.01%
2024/04/11	6.2	120.27	4	120.00	119.50	2.2	16,059	0.01%
2024/04/10	3.1	121.18	3.1	121.18	120.00	0	15,977	0.00%
2024/04/09	7.1	122.28	11	121.82	122.00	-3.9	15,915	-0.02%
2024/04/08	2	124.00	4	123.13	124.00	-2	15,937	-0.01%
2024/04/03	2.1	125.78	0	0.00	126.00	2.1	15,986	0.01%
2024/04/02	11.1	129.18	5	128.90	128.50	6.1	15,932	0.04%
2024/04/01	9	128.22	8	129.12	128.50	1	15,905	0.01%
2024/03/29	10.2	128.60	17.5	127.90	127.50	-7.3	15,772	-0.05%
2024/03/28	59.3	139.96	27	134.94	133.00	32.3	15,617	0.21%
2024/03/27	26.2	149.58	32	149.86	149.50	-5.8	15,297	-0.04%
2024/03/26	27	144.41	15	146.00	146.00	12	15,052	0.08%
2024/03/25	28.2	146.08	20	147.10	144.00	8.2	14,951	0.05%
2024/03/22	29.4	146.66	13.5	146.11	145.50	15.9	14,884	0.11%
2024/03/21	124.8	154.14	226.7	154.98	150.00	-101.9	14,746	-0.69%	大買/大賣/鉅額交易
2024/03/20	175.1	152.05	112.7	149.05	155.50	62.4	14,312	0.44%	大買/大賣/
2024/03/19	141.3	136.42	55.3	136.95	141.50	86	13,880	0.62%	大買/
2024/03/18	16.2	130.85	11.2	131.18	130.50	5	13,395	0.04%
2024/03/15	38.3	130.85	16	131.13	130.00	22.3	13,279	0.17%
2024/03/14	33.6	133.00	24.5	134.74	132.00	9.1	13,051	0.07%
2024/03/13	37.4	134.12	38	134.99	134.00	-0.6	12,566	-0.01%
2024/03/12	6.5	125.31	15	127.83	128.00	-8.5	11,999	-0.07%
2024/03/11	2	121.00	0	0.00	120.00	2	11,833	0.02%
2024/03/08	18.2	122.26	11.1	123.39	120.00	7.1	11,906	0.06%
2024/03/07	25.3	129.07	25	128.68	124.50	0.3	11,870	0.00%
2024/03/06	16.1	126.98	28	128.29	128.50	-12	11,531	-0.10%
2024/03/05	25	123.74	10	124.30	125.50	15	11,348	0.13%
2024/03/04	38.6	122.04	26	121.87	122.00	12.6	11,238	0.11%
2024/03/01	33.2	127.28	40.2	128.25	131.00	-7	10,833	-0.06%
2024/02/29	22.3	120.63	17	120.18	119.50	5.3	10,466	0.05%
2024/02/27	30	123.82	32	125.98	122.00	-2	10,325	-0.02%
2024/02/26	18.1	121.79	6.9	121.28	121.50	11.2	10,042	0.11%
2024/02/23	4.6	116.30	0	0.00	114.00	4.6	10,125	0.04%
2024/02/22	20	122.73	15.3	123.02	119.00	4.8	10,401	0.05%
2024/02/21	31.1	118.33	58.2	116.43	118.50	-27.1	10,311	-0.26%
2024/02/20	18	115.97	15.1	113.43	117.00	2.9	10,033	0.03%
2024/02/19	0	0.00	3	108.15	106.50	-3	9,819	-0.03%
2024/02/16	3.1	104.52	0	0.00	104.50	3.1	9,769	0.03%
2024/02/15	0	105.50	0	0.00	103.50	0	9,784	0.00%
2024/02/02	0.2	103.50	0	0.00	104.00	0.2	9,743	0.00%
2024/02/01	1	102.00	1	103.50	103.50	0	9,791	0.00%
2024/01/30	2.1	104.26	5	105.50	104.00	-2.9	9,786	-0.03%
2024/01/29	2	108.00	1	106.50	107.50	1	9,711	0.01%
2024/01/26	8.7	110.04	0	109.00	105.00	8.7	9,693	0.09%
2024/01/25	9	109.33	6.2	108.84	113.00	2.8	9,469	0.03%
2024/01/24	2.4	111.04	18	108.92	107.00	-15.6	9,248	-0.17%
2024/01/23	7.2	105.22	0	0.00	104.00	7.2	9,088	0.08%
2024/01/22	0	0.00	3.4	107.76	109.00	-3.4	9,047	-0.04%
2024/01/19	0.2	105.00	0	0.00	105.00	0.2	8,987	0.00%
2024/01/18	0	0.00	1	103.00	104.50	-1	8,981	-0.01%
2024/01/16	4	106.75	4	106.50	106.50	0	8,985	0.00%
2024/01/15	1	105.50	4	106.63	106.50	-3	8,975	-0.03%
2024/01/12	1.1	102.05	0	0.00	102.50	1.1	8,993	0.01%
2024/01/10	0.1	104.00	0	0.00	104.50	0.1	8,993	0.00%
2024/01/09	1	103.50	2	103.25	103.50	-1	8,963	-0.01%
2024/01/08	1	103.50	1	103.50	103.50	0	8,952	0.00%
2024/01/05	1	103.50	1.1	104.05	103.50	-0.1	8,965	0.00%
2024/01/04	1	104.52	0	0.00	105.00	1	8,991	0.01%
2024/01/03	3.1	104.68	2.1	105.00	104.00	1	9,035	0.01%
2024/01/02	7	109.29	6	108.16	108.00	1	8,990	0.01%
2023/12/29	12.1	107.26	14	108.43	111.00	-1.9	8,885	-0.02%
2023/12/28	0	0.00	1	106.00	106.00	-1	8,803	-0.01%
2023/12/27	14	106.50	3	105.50	105.50	11	8,817	0.12%
2023/12/26	4	106.75	4	107.13	107.00	0	8,821	0.00%
2023/12/25	19	109.82	17	106.74	106.00	2	8,792	0.02%
2023/12/22	11.2	107.67	12.1	108.07	109.00	-0.9	8,610	-0.01%
2023/12/21	12.2	103.16	10	102.61	102.50	2.2	8,443	0.03%
2023/12/20	6	106.33	5	105.90	106.00	1	8,182	0.01%
2023/12/19	13.1	104.92	7	105.71	106.00	6.1	7,969	0.08%
2023/12/18	9	108.06	9	108.50	107.00	0	7,753	0.00%
2023/12/15	18	110.00	16	108.38	108.50	2	7,719	0.03%
2023/12/14	58.1	111.92	55	114.05	112.50	3.1	7,523	0.04%
2023/12/13	12.6	106.93	12	107.46	106.00	0.6	7,045	0.01%
2023/12/08	0.3	103.00	0	0.00	103.00	0.3	7,036	0.00%
2023/12/07	0	0.00	1	103.00	103.50	-1	6,992	-0.01%
2023/12/06	4	102.75	5	102.60	102.00	-1	6,897	-0.01%
2023/12/05	0	0.00	1.5	100.76	100.50	-1.5	6,825	-0.02%
2023/12/04	16	105.34	16.2	104.64	103.50	-0.2	6,741	0.00%
2023/12/01	13	103.38	8.5	104.59	105.00	4.5	6,483	0.07%
2023/11/30	2	103.75	5	102.10	101.50	-3	6,301	-0.05%
2023/11/29	9	102.50	13	103.15	103.00	-4	6,129	-0.07%
2023/11/28	3	98.27	6	99.53	99.20	-3	5,969	-0.05%
2023/11/27	3.3	97.71	0	99.23	97.60	3.3	5,875	0.06%
2023/11/24	3	104.50	6.1	101.50	102.00	-3.1	5,748	-0.05%
2023/11/22	22	107.07	21.1	107.59	109.00	1	5,452	0.02%
2023/11/21	33.1	103.21	47.2	105.62	109.00	-14.1	5,076	-0.28%
2023/11/20	15	96.28	15	95.95	99.50	0	4,586	0.00%
2023/11/17	7.1	88.95	6.5	89.02	90.50	0.6	4,285	0.01%
2023/11/15	0.1	80.64	0	0.00	80.70	0.1	4,037	0.00%
2023/11/14	15	80.90	5	81.12	80.80	10	4,088	0.24%
2023/11/13	0	80.10	2	80.30	80.60	-2	4,079	-0.05%
2023/11/09	0	0.00	1	80.20	79.90	-1	4,125	-0.02%
2023/11/08	0	0.00	3	80.30	80.80	-3	4,094	-0.07%
2023/11/07	0	0.00	1	77.70	77.70	-1	4,017	-0.02%
2023/11/06	2	76.70	1	76.70	76.60	1	4,014	0.02%
2023/11/03	1	75.50	3	75.33	75.70	-2	3,997	-0.05%
2023/11/02	2	73.60	0	0.00	73.50	2	3,977	0.05%
2023/10/30	1	72.10	1	73.50	74.40	0	4,071	0.00%
2023/10/24	0	0.00	1	75.10	75.10	-1	4,197	-0.02%
2023/10/23	0	73.40	0	0.00	73.00	0	4,188	0.00%
2023/10/20	1.2	73.65	0	0.00	73.80	1.2	4,202	0.03%
2023/10/19	0.1	74.10	2	76.25	77.50	-1.9	4,170	-0.05%
2023/10/18	5	74.96	5	74.68	74.50	0	4,159	0.00%
2023/10/17	0	0.00	1	76.80	76.40	-1	4,178	-0.02%
2023/10/16	1	76.90	0	0.00	76.60	1	4,223	0.02%
2023/10/11	2.5	76.43	5.3	76.37	77.60	-2.8	4,504	-0.06%
2023/10/06	0	0.00	2	79.50	77.80	-2	4,541	-0.04%
2023/10/05	5	79.32	0	0.00	78.60	5	4,558	0.11%
2023/10/04	7.2	80.90	8	79.96	79.50	-0.8	4,587	-0.02%
2023/10/03	3.3	79.90	0.3	81.30	80.30	3	4,565	0.07%
2023/10/02	0.1	79.60	0	0.00	79.60	0.1	4,556	0.00%
2023/09/26	5.1	78.32	6.3	76.29	76.10	-1.2	4,556	-0.03%
2023/09/25	1	77.60	0	0.00	77.60	1	4,574	0.02%
2023/09/22	1	77.70	1	77.80	77.90	0	4,706	0.00%
2023/09/21	0.2	76.53	16	77.31	76.70	-15.8	4,949	-0.32%
2023/09/20	5.2	81.39	3	80.40	79.80	2.2	4,966	0.04%
2023/09/19	6	81.50	4	81.65	80.80	2	4,781	0.04%
2023/09/18	7	76.07	6	78.53	77.20	1	4,470	0.02%
2023/09/15	2	75.50	0	0.00	75.50	2	4,358	0.05%
2023/09/14	11	76.60	4	75.68	75.00	7	4,396	0.16%
2023/09/13	10.2	76.07	40	75.09	77.90	-29.9	4,267	-0.70%
2023/09/12	1	72.60	4	71.90	72.30	-3	4,096	-0.07%
2023/09/11	2	70.10	0	0.00	70.00	2	4,151	0.05%
2023/09/08	1	71.80	0	0.00	71.90	1	4,170	0.02%
2023/09/07	7	71.93	8.5	71.98	71.80	-1.5	4,217	-0.04%
2023/09/06	1	70.80	2	71.50	71.40	-1	4,208	-0.02%
2023/09/05	1	70.60	1	70.80	71.00	0	4,236	0.00%
2023/09/04	1	70.80	1	70.10	70.00	0	4,279	0.00%
2023/09/01	1	71.00	1	70.70	70.80	0	4,381	0.00%
2023/08/31	0	0.00	3	70.37	70.40	-3	4,419	-0.07%
2023/08/30	0.2	69.00	0	0.00	68.70	0.2	4,465	0.00%
2023/08/29	0	0.00	9	68.70	69.20	-9	4,567	-0.20%
2023/08/28	4	68.48	0	0.00	68.20	4	4,676	0.09%
2023/08/25	1	70.30	0	0.00	70.30	1	4,743	0.02%
2023/08/24	0	0.00	9	69.90	70.50	-9	4,796	-0.19%
2023/08/22	4	71.50	4	71.30	71.10	0	4,888	0.00%
2023/08/21	2	71.00	1	70.60	70.80	1	4,942	0.02%
2023/08/18	1	70.60	1	70.70	70.20	0	5,043	0.00%
2023/08/17	0	69.20	12	69.16	69.80	-12	5,070	-0.24%
2023/08/16	7	67.90	3	67.63	68.40	4	5,179	0.08%
2023/08/15	2	66.40	13	66.55	66.40	-11	5,228	-0.21%
2023/08/14	1	65.40	1	64.60	65.30	0	5,378	0.00%
2023/08/08	0.1	65.40	1	66.60	65.90	-0.9	5,619	-0.02%
2023/08/07	1	66.10	10.1	65.01	66.00	-9.1	5,665	-0.16%
2023/08/04	4.1	63.59	0.1	64.50	64.20	4	5,735	0.07%
2023/08/02	4	65.85	0	0.00	65.60	4	5,875	0.07%
2023/08/01	15	66.43	6	66.30	66.20	9	6,035	0.15%
2023/07/31	0	0.00	6	68.93	67.70	-6	6,239	-0.10%
2023/07/28	3.1	66.63	3	68.10	67.60	0.1	6,323	0.00%
2023/07/27	0	0.00	1.2	67.87	67.80	-1.2	6,407	-0.02%
2023/07/26	6.2	69.22	0	0.00	68.00	6.2	6,442	0.10%
2023/07/25	0	0.00	3.2	69.47	69.10	-3.2	6,492	-0.05%
2023/07/21	0	0.00	3.1	68.04	69.30	-3.1	6,504	-0.05%
2023/07/20	3.1	68.46	0	0.00	68.40	3.1	6,591	0.05%
2023/07/19	5.1	70.27	5.1	69.70	69.40	0	6,608	0.00%
2023/07/18	2.1	69.89	14	69.48	70.30	-11.9	6,643	-0.18%
2023/07/17	28	71.93	23	72.30	72.50	5	6,601	0.08%
2023/07/14	0	0.00	4.1	68.02	68.00	-4.1	6,624	-0.06%
2023/07/13	1	68.90	3.1	67.69	67.20	-2.1	6,684	-0.03%
2023/07/12	1.1	65.77	1	66.30	66.10	0.1	6,748	0.00%
2023/07/11	1	65.10	0.1	65.30	65.10	0.9	6,764	0.01%
2023/07/10	3.1	65.13	0	0.00	65.10	3.1	6,785	0.05%
2023/07/07	5.1	66.99	3	66.37	66.10	2.1	6,849	0.03%
2023/07/06	0	68.00	1	68.40	68.00	-1	6,900	-0.01%
2023/07/05	3.1	67.97	0	0.00	67.70	3.1	6,894	0.04%
2023/07/04	0	0.00	2	69.10	68.80	-2	6,937	-0.03%
2023/07/03	2	67.50	1	67.90	68.60	1	6,940	0.01%
2023/06/30	2	66.95	1	68.20	66.90	1	6,965	0.01%
2023/06/29	5	66.06	3	65.40	66.30	2	6,907	0.03%
2023/06/28	4	72.48	2	73.40	72.50	2	6,727	0.03%
2023/06/26	7	71.06	2	72.55	71.00	5	6,769	0.07%
2023/06/21	1	73.20	0	0.00	72.80	1	6,872	0.01%
2023/06/20	0	0.00	0	72.55	72.10	0	6,909	0.00%
2023/06/19	1	70.90	1	71.10	70.30	0	6,905	0.00%
2023/06/16	0	0.00	1	73.50	71.50	-1	6,935	-0.01%
2023/06/15	5.1	74.46	5	74.52	73.20	0.1	6,930	0.00%
2023/06/14	0	0.00	2	73.00	72.80	-2	6,841	-0.03%
2023/06/13	1	72.30	1	72.00	71.90	0	6,851	0.00%
2023/06/12	1.1	70.59	5	70.22	70.40	-3.9	6,825	-0.06%
2023/06/08	0	70.60	0	0.00	70.80	0	6,819	0.00%
2023/06/07	4	70.40	10	69.77	70.50	-6	6,845	-0.09%
2023/06/06	6	70.87	2	71.70	72.00	4	6,872	0.06%
2023/06/05	8.1	71.03	14	70.94	71.00	-5.9	6,907	-0.09%
2023/06/02	12	72.98	3	73.27	72.40	9	6,955	0.13%
2023/06/01	1.2	70.13	3.4	70.47	70.80	-2.2	6,924	-0.03%
2023/05/31	1	68.60	1	69.00	69.20	0	6,913	0.00%
2023/05/30	6	67.83	7	67.99	67.40	-1	6,874	-0.01%
2023/05/29	4	69.20	13.4	69.00	69.40	-9.4	6,903	-0.14%
2023/05/26	2	67.80	9	67.36	67.40	-7	6,829	-0.10%
2023/05/25	10.3	67.87	4	67.73	67.40	6.3	6,777	0.09%
2023/05/24	2.3	68.26	2	68.15	68.50	0.3	6,676	0.00%
2023/05/23	10	66.95	10	67.40	67.50	0	6,520	0.00%
2023/05/22	3.2	66.84	51.5	67.10	66.60	-48.3	6,418	-0.75%
2023/05/19	7	64.83	8	64.25	64.70	-1	6,252	-0.02%
2023/05/18	18	64.65	6	64.42	64.50	12	6,154	0.19%
2023/05/17	9	62.57	15	62.95	62.80	-6	5,962	-0.10%
2023/05/16	6	62.47	15	62.01	61.80	-9	5,820	-0.16%
2023/05/15	3	61.10	1.1	60.43	60.80	1.9	5,731	0.03%
2023/05/12	1	60.70	3	61.33	61.60	-2	5,693	-0.04%
2023/05/11	6	61.50	1.5	61.13	60.60	4.5	5,642	0.08%
2023/05/10	10	61.13	13	60.82	61.20	-3	5,586	-0.05%
2023/05/09	11	62.15	1	61.59	60.60	10	5,493	0.18%
2023/05/08	10.2	61.65	1	61.30	61.60	9.2	5,269	0.17%
2023/05/05	7.2	62.66	14	62.61	62.90	-6.8	5,077	-0.13%
2023/05/04	11.1	61.56	6	61.50	61.20	5.1	4,812	0.11%
2023/05/03	1	59.70	2.7	60.12	59.80	-1.7	4,645	-0.04%
2023/05/02	1	59.80	2.1	59.50	59.50	-1.1	4,548	-0.02%
2023/04/28	3	57.80	1	58.80	58.80	2	4,488	0.04%
2023/04/27	2.2	57.02	2	57.10	57.20	0.2	4,416	0.00%
2023/04/26	2	56.50	1	56.20	56.60	1	4,369	0.02%
2023/04/25	1.1	57.82	14.1	57.28	57.10	-13	4,315	-0.30%
2023/04/24	5	58.84	47	59.09	59.40	-42	4,199	-1.00%
2023/04/21	3.2	57.88	103	57.74	57.90	-99.8	4,125	-2.42%	大賣/
2023/04/20	14.3	59.40	44	59.74	59.20	-29.7	4,020	-0.74%
2023/04/19	56	61.36	10	59.92	61.50	46	3,911	1.18%
2023/04/18	2	58.75	2	58.80	58.90	0	3,651	0.00%
2023/04/17	3	57.93	7	58.71	58.50	-4	3,550	-0.11%
2023/04/14	3	57.00	0.2	56.90	57.10	2.8	3,370	0.08%
2023/04/13	2.1	56.99	2	57.45	57.00	0.1	3,296	0.00%
2023/04/12	15	57.80	5	57.34	57.60	10	3,216	0.31%
2023/04/11	5.3	56.23	5	56.40	57.00	0.3	3,100	0.01%
2023/04/10	3	55.40	0	0.00	55.70	3	2,978	0.10%
2023/04/07	0.1	55.80	3	55.53	55.60	-2.9	2,921	-0.10%
2023/04/06	0	54.00	0.5	54.20	54.70	-0.5	2,830	-0.02%
2023/03/31	4.1	53.16	4	53.68	53.50	0.1	2,787	0.00%
2023/03/30	1.1	53.57	4.5	54.57	54.70	-3.4	2,699	-0.13%
2023/03/29	1.1	53.40	1	53.10	53.20	0.1	2,593	0.00%
2023/03/28	140.2	55.56	5	55.50	55.60	135.2	2,499	5.41%	大買/鉅額交易
2023/03/27	47.2	56.17	131	55.97	56.00	-83.8	2,421	-3.46%	大賣/
2023/03/24	9	56.97	10.6	57.01	56.80	-1.6	2,335	-0.07%
2023/03/23	230.1	56.72	63.2	56.34	56.40	166.8	2,203	7.57%	大買/鉅額交易
2023/03/22	10	55.83	0	0.00	55.50	10	2,139	0.47%
2023/03/21	0.2	55.54	0	0.00	55.30	0.2	2,067	0.01%
2023/03/20	1	55.30	1	56.60	55.30	0	2,003	0.00%
2023/03/17	1.2	56.26	2	56.40	56.10	-0.8	1,931	-0.04%
2023/03/16	1	56.30	6	56.45	56.60	-5	1,906	-0.26%
2023/03/15	0	0.00	0	57.30	56.50	0	1,866	0.00%
2023/03/14	0	56.75	35	56.99	57.00	-35	1,822	-1.92%
2023/03/13	1.3	56.30	4	56.80	56.80	-2.7	1,792	-0.15%
2023/03/10	0.3	57.12	3	57.40	57.40	-2.7	1,744	-0.16%
2023/03/09	8.2	56.98	27	57.31	57.20	-18.8	1,676	-1.12%
2023/03/08	4.1	56.91	21	57.38	58.00	-17	1,543	-1.10%
2023/03/07	3.3	56.53	11	56.60	56.60	-7.7	1,438	-0.53%
2023/03/06	36	55.55	20.6	54.71	55.10	15.4	1,314	1.17%
2023/03/03	19.2	53.93	13.1	54.00	54.40	6.1	1,235	0.49%
2023/03/02	2.1	52.10	2	52.30	52.30	0.1	1,131	0.01%
2023/03/01	6.2	51.83	19.5	51.89	51.70	-13.3	1,095	-1.21%
2023/02/24	0	0.00	0.2	49.20	49.20	-0.2	988	-0.02%
2023/02/23	0	0.00	5	48.40	48.55	-5	970	-0.52%
2023/02/21	0	0.00	1	47.70	47.70	-1	979	-0.10%
2023/02/10	2.2	47.10	2	46.93	46.90	0.2	997	0.02%
2023/02/09	3	48.00	0	0.00	47.85	3	994	0.30%
2023/02/08	8.1	47.68	3	47.22	47.65	5.1	991	0.51%
2023/02/07	0.2	47.00	0	0.00	47.15	0.2	983	0.02%
2023/02/03	0	0.00	2	46.55	46.60	-2	987	-0.20%
2023/01/31	1	45.60	0	0.00	45.50	1	983	0.10%
2023/01/30	0	0.00	0.2	45.30	45.45	-0.2	986	-0.02%
2023/01/17	0.1	45.03	0	0.00	45.15	0.1	987	0.01%
2023/01/16	0.1	44.50	0	0.00	44.45	0.1	985	0.01%
2023/01/13	0	0.00	0	44.35	44.40	0	988	0.00%
2023/01/12	0	44.50	0.6	44.50	44.35	-0.5	1,046	-0.05%
2023/01/11	0.1	44.58	0	0.00	44.45	0.1	1,040	0.01%
2023/01/10	0	44.60	0	0.00	44.65	0	1,048	0.00%
2023/01/09	0.2	44.60	0	0.00	44.55	0.2	1,054	0.02%
2023/01/06	0.1	44.35	0	0.00	44.45	0.1	1,055	0.01%
2023/01/05	0.1	44.46	0	0.00	44.45	0.1	1,064	0.01%
2023/01/04	0.1	44.14	0	0.00	44.35	0.1	1,071	0.01%
2023/01/03	0.2	43.98	0	0.00	43.75	0.2	1,081	0.01%
2022/12/30	0	43.65	0	0.00	44.15	0	1,088	0.00%
2022/12/29	0	42.85	1.2	43.69	43.60	-1.1	1,080	-0.10%
2022/12/27	0.2	43.75	0	0.00	43.45	0.2	1,082	0.01%
2022/12/16	1	44.05	0.1	43.85	43.85	0.9	1,154	0.08%
2022/12/15	1	44.40	4	44.05	44.40	-3	1,156	-0.26%
2022/12/13	1	43.00	0	0.00	43.50	1	1,135	0.09%
2022/12/08	0	0.00	2	42.58	42.65	-2	1,136	-0.18%
2022/12/06	1	42.80	0	0.00	42.45	1	1,172	0.09%
2022/12/02	1	43.40	1	43.45	43.35	0	1,182	0.00%
2022/12/01	0	0.00	2	42.90	42.90	-2	1,180	-0.17%
2022/11/30	3	42.63	0	0.00	42.70	3	1,178	0.25%
2022/11/29	0	0.00	2.7	42.45	42.70	-2.7	1,185	-0.23%
2022/11/25	1	41.65	0	0.00	41.50	1	1,197	0.08%
2022/11/24	0	0.00	5	41.55	41.70	-5	1,206	-0.41%
2022/11/23	5	41.10	2	41.75	41.10	3	1,228	0.24%
2022/11/21	1	41.05	0	0.00	41.05	1	1,284	0.08%
2022/11/18	5	40.80	0	0.00	41.15	5	1,326	0.38%
2022/11/17	2	40.25	1	40.35	41.00	1	1,329	0.08%
2022/11/16	1.1	41.10	0	0.00	41.05	1.1	1,388	0.08%
2022/11/15	1	41.35	3	41.20	41.45	-2	1,506	-0.13%
2022/11/14	0	0.00	4	41.08	41.20	-4	1,723	-0.23%
2022/11/09	5	39.75	3	40.03	40.10	2	1,818	0.11%
2022/11/08	4	39.86	0	0.00	39.50	4	1,846	0.22%
2022/11/07	5	39.56	0	0.00	39.65	5	1,865	0.27%
2022/11/02	1	38.60	1	39.60	39.85	0	1,922	0.00%
2022/10/26	0	0.00	1	38.45	38.65	-1	2,072	-0.05%
2022/10/25	10	39.65	0	0.00	38.95	10	2,069	0.48%
2022/10/24	20.1	39.68	0	0.00	39.90	20.1	2,084	0.96%
2022/10/21	86.1	39.91	0	0.00	39.95	86.1	2,113	4.08%
2022/10/20	1.2	39.45	113	39.45	40.35	-111.8	2,119	-5.27%	大賣/鉅額交易
2022/10/19	0	0.00	2	41.20	40.75	-2	2,069	-0.10%
2022/10/17	1	40.30	0	0.00	41.05	1	2,103	0.05%
2022/10/13	1.3	40.66	2	40.20	40.20	-0.7	2,110	-0.03%
2022/10/07	3	43.12	0	0.00	43.00	3	2,090	0.14%
2022/10/05	1	43.00	0	0.00	42.55	1	2,093	0.05%
2022/09/23	11	43.35	0	0.00	43.40	11	2,070	0.53%
2022/09/22	1	43.60	0	0.00	44.35	1	2,071	0.05%
2022/09/21	3	44.55	0	0.00	44.55	3	2,067	0.15%
2022/09/20	0	45.30	0	0.00	45.10	0	2,066	0.00%
2022/09/16	9	45.43	0	0.00	45.15	9	2,068	0.44%
2022/09/15	2	46.43	0	0.00	46.45	2	2,052	0.10%
2022/09/13	5	47.25	0	0.00	47.00	5	2,037	0.25%
2022/09/06	1	44.80	2	44.90	44.90	-1	2,008	-0.05%
2022/09/05	5	45.65	1	45.65	45.55	4	2,027	0.20%
2022/09/02	2	46.63	0	46.75	46.75	2	2,028	0.10%
2022/09/01	1	46.40	0	0.00	46.60	1	2,045	0.05%
2022/08/30	8	46.73	0	0.00	46.80	8	2,028	0.39%
2022/08/29	1	45.96	0	0.00	46.10	1	1,999	0.05%
2022/08/26	1	47.30	0.5	47.25	47.45	0.5	1,969	0.02%
2022/08/24	1	46.25	0	0.00	46.10	1	1,897	0.05%
2022/08/23	1	46.00	0	0.00	46.00	1	1,885	0.05%
2022/08/22	1	47.65	205	47.75	46.70	-204	1,820	-11.21%	大賣/鉅額交易
2022/08/19	211	48.70	9	48.52	48.70	202	1,685	11.99%	大買/鉅額交易
2022/08/16	0	45.85	0	0.00	45.50	0	1,366	0.00%
2022/08/12	0	0.00	5	47.25	47.20	-5	1,315	-0.38%
2022/08/11	5	47.23	10.1	46.93	47.30	-5.1	1,299	-0.39%
2022/08/10	4	46.50	0	0.00	45.65	4	1,267	0.32%
2022/08/08	7.1	45.54	15	44.50	45.40	-7.9	1,267	-0.63%
2022/08/05	23	47.39	7	47.10	47.10	16	1,210	1.32%
2022/08/03	0	45.40	0	0.00	44.85	0	1,179	0.00%
2022/07/29	5	46.70	0	0.00	47.10	5	1,161	0.43%
2022/07/28	0	0.00	5	46.25	46.20	-5	1,151	-0.43%
2022/07/27	0.1	44.65	0	0.00	45.90	0.1	1,127	0.01%
2022/07/25	5	45.50	0	0.00	45.55	5	1,142	0.44%
2022/07/22	2	46.00	5	45.91	46.25	-3	1,128	-0.27%
2022/07/20	0	0.00	5	43.62	43.80	-5	1,108	-0.45%
2022/07/19	2	43.00	0	0.00	43.05	2	1,103	0.18%
2022/07/18	3	42.62	0	0.00	42.60	3	1,107	0.27%
2022/07/15	0	0.00	0.1	43.00	42.20	-0.1	1,128	-0.01%
2022/07/12	1	40.50	0	0.00	40.40	1	1,129	0.09%
2022/07/11	2	42.00	0	0.00	42.00	2	1,136	0.18%
2022/07/08	0	0.00	3	42.15	42.10	-3	1,143	-0.26%
2022/07/07	0	0.00	1	40.40	40.60	-1	1,134	-0.09%
2022/07/06	0	0.00	3	40.30	39.20	-3	1,135	-0.26%
2022/07/05	0	0.00	1	40.65	40.50	-1	1,159	-0.09%
2022/07/04	3	39.40	0	0.00	39.40	3	1,183	0.25%
2022/07/01	1	39.85	10	40.00	39.75	-9	1,201	-0.75%
2022/06/30	1	40.40	5	40.65	40.35	-4	1,196	-0.33%
2022/06/29	0.1	41.85	0	0.00	41.80	0.1	1,197	0.00%
2022/06/20	3.1	41.33	0	41.30	41.20	3.1	1,536	0.20%
2022/06/16	0	0.00	0.2	42.98	42.50	-0.2	1,591	-0.01%
2022/06/14	7.2	42.60	0	0.00	42.60	7.2	1,634	0.44%
2022/06/10	1	44.80	0.1	45.20	44.75	0.9	1,646	0.06%
2022/06/09	0.1	45.88	0	0.00	45.90	0.1	1,645	0.01%
2022/06/08	0	46.21	4	46.18	45.85	-4	1,654	-0.24%
2022/06/06	2	45.03	0	0.00	45.10	2	1,674	0.12%
2022/06/02	0	0.00	1	45.60	45.50	-1	1,695	-0.06%
2022/06/01	1	45.90	21	46.00	45.75	-20	1,735	-1.15%
2022/05/31	0	0.00	20	45.65	45.50	-20	1,767	-1.13%
2022/05/30	0	0.00	1	45.10	45.60	-1	1,804	-0.06%
2022/05/27	0	0.00	1	44.65	44.55	-1	1,825	-0.05%
2022/05/26	0	0.00	2	44.65	44.20	-2	1,954	-0.10%
2022/05/25	1	43.90	1	44.10	44.05	0	1,982	0.00%
2022/05/24	0	44.25	0	0.00	43.90	0	2,017	0.00%
2022/05/20	0	0.00	0.1	44.85	44.50	-0.1	2,071	0.00%
2022/05/19	2	44.40	0	0.00	44.20	2	2,089	0.10%
2022/05/17	0	0.00	5	45.12	45.20	-5	2,124	-0.24%
2022/05/13	9	43.20	1	43.40	43.25	8	2,102	0.38%
2022/05/12	15	43.88	3	44.00	43.85	12	2,100	0.57%
2022/05/10	10	45.60	2	45.45	46.00	8	2,054	0.39%
2022/05/09	31	46.13	0	0.00	46.00	31	2,060	1.51%
2022/05/06	2	47.25	0	0.00	47.20	2	2,056	0.10%
2022/05/05	10	47.50	1	47.30	47.35	9	2,062	0.44%
2022/05/04	1	46.60	0	0.00	46.65	1	2,060	0.05%
2022/05/03	1	47.00	1	47.05	47.00	0	2,056	0.00%
2022/04/29	0	46.15	0	0.00	46.05	0	2,036	0.00%
2022/04/28	1	46.00	0	0.00	46.00	1	2,036	0.05%
2022/04/27	2	45.80	0	0.00	45.85	2	2,049	0.10%
2022/04/22	3	46.88	0	0.00	46.90	3	2,057	0.15%
2022/04/21	2	46.83	1	47.60	47.25	1	2,063	0.05%
2022/04/15	2	46.34	0	0.00	46.20	2	2,056	0.10%
2022/04/13	4	46.48	0	0.00	46.55	4	2,068	0.19%
2022/04/12	0.1	46.50	0	0.00	46.50	0.1	2,065	0.00%
2022/04/11	5	47.10	3	46.80	46.70	2	2,065	0.10%
2022/04/08	1	48.16	0	0.00	48.10	1	2,062	0.05%
2022/04/07	2	48.80	20	49.25	48.80	-18	2,050	-0.88%
2022/04/01	6	49.18	0	0.00	49.30	6	2,013	0.30%
2022/03/31	0	49.95	0	0.00	49.75	0	2,002	0.00%
2022/03/30	13.1	49.95	0	0.00	49.95	13.1	1,989	0.66%
2022/03/28	2	50.40	0	0.00	50.30	2	1,946	0.10%
2022/03/25	30	51.14	1	51.10	51.00	29	1,918	1.51%
2022/03/24	0	57.20	11	56.74	56.60	-11	1,753	-0.63%
2022/03/23	30	56.30	9	56.40	56.40	21	1,682	1.25%
2022/03/22	0	56.30	5	56.26	56.30	-5	1,657	-0.30%
2022/03/16	0	56.40	0	0.00	56.00	0	1,535	0.00%
2022/03/15	0	56.50	1	56.30	56.10	-1	1,512	-0.06%
2022/03/07	2	56.70	1	57.30	57.20	1	1,410	0.07%
2022/03/04	0	58.00	0	0.00	58.40	0	1,381	0.00%
2022/03/03	0	0.00	1.1	57.20	57.60	-1.1	1,349	-0.08%
2022/03/02	2	56.05	0.1	56.10	56.00	1.9	1,317	0.14%
2022/03/01	13.2	55.59	3	55.40	55.90	10.2	1,295	0.79%
2022/02/25	0	0.00	1	58.90	58.70	-1	1,179	-0.08%
2022/02/24	3	58.00	0	0.00	58.10	3	1,158	0.26%
2022/02/23	0	0.00	1	59.80	59.80	-1	1,122	-0.09%
2022/02/22	7	58.20	0	0.00	58.60	7	1,095	0.64%
2022/02/21	0	0.00	1	59.10	59.50	-1	1,070	-0.09%
2022/02/18	0	58.70	0	0.00	58.60	0	1,050	0.00%
2022/02/17	0	0.00	2	58.20	58.20	-2	1,051	-0.19%
2022/02/16	0	0.00	1	57.50	57.40	-1	1,021	-0.10%
2022/02/10	0	0.00	2	56.10	56.00	-2	1,005	-0.20%
2022/02/08	0	0.00	1	55.40	55.80	-1	983	-0.10%
2022/01/26	0	54.30	0	0.00	53.90	0	981	0.00%
2022/01/24	0	0.00	2	54.80	54.60	-2	963	-0.21%
2022/01/21	2	54.90	0	0.00	54.60	2	963	0.21%
2022/01/19	2	54.65	0	0.00	54.60	2	944	0.21%
2022/01/12	0	0.00	1	55.40	54.80	-1	914	-0.11%
2022/01/10	1	54.80	0	0.00	54.90	1	894	0.11%
2022/01/07	2	55.25	0	0.00	54.90	2	892	0.22%
2022/01/06	1	55.60	1	55.70	55.50	0	878	0.00%
2022/01/04	1	55.60	1	55.90	55.90	0	866	0.00%
2021/12/28	0	0.00	0.1	54.80	54.80	-0.1	808	-0.01%
2021/12/21	0	53.20	0	0.00	53.50	0	846	0.00%
2021/12/20	2	53.15	0	0.00	53.20	2	849	0.24%
2021/12/08	0	0.00	3	53.70	53.90	-3	782	-0.38%
2021/12/07	9	53.46	0	0.00	53.30	9	779	1.16%
2021/12/06	0	0.00	1	53.40	53.40	-1	768	-0.13%
2021/12/01	2	54.20	0	0.00	54.50	2	769	0.26%
2021/11/30	4	53.43	0	0.00	53.90	4	757	0.53%
2021/11/24	0.2	53.52	0	0.00	53.40	0.2	761	0.02%
2021/11/23	0	0.00	2	53.90	54.00	-2	750	-0.27%
2021/11/19	3	54.50	0	0.00	54.70	3	762	0.40%
2021/11/16	1	54.80	0	0.00	54.20	1	759	0.13%
2021/11/15	0	0.00	0	54.70	54.70	0	765	-0.01%
2021/11/09	0	0.00	0.1	54.80	55.00	-0.1	791	-0.01%
2021/11/02	0	0.00	1	53.20	53.40	-1	800	-0.12%
2021/10/25	2	51.40	0	0.00	51.30	2	904	0.22%
2021/10/21	1	51.20	0	0.00	51.90	1	1,028	0.10%
2021/10/01	2	50.50	0	0.00	50.40	2	1,328	0.15%
2021/09/29	3.1	51.15	0	0.00	51.10	3.1	1,346	0.23%
2021/09/28	1	52.40	0	0.00	52.40	1	1,348	0.07%
2021/09/24	0	0.00	6.2	53.61	53.20	-6.2	1,366	-0.45%
2021/09/22	2	52.50	0	0.00	52.60	2	1,417	0.14%
2021/09/17	2	52.70	0	0.00	52.80	2	1,428	0.14%
2021/09/16	0	0.00	1	52.70	52.90	-1	1,457	-0.07%
2021/09/15	1	53.00	0	0.00	52.40	1	1,548	0.06%
2021/09/13	0	0.00	2	52.65	52.60	-2	1,797	-0.11%
2021/09/10	2	52.65	0	0.00	52.90	2	1,901	0.11%
2021/09/08	2	51.90	0	0.00	51.70	2	2,102	0.10%
2021/09/07	1	52.80	0	0.00	52.50	1	2,115	0.05%
2021/09/06	1	53.20	0	0.00	52.60	1	2,176	0.05%
2021/09/03	4	53.40	0	0.00	53.40	4	2,185	0.18%
2021/09/02	0	0.00	0	53.70	53.30	0	2,192	0.00%
2021/09/01	0	0.00	1.5	53.88	53.80	-1.5	2,204	-0.07%
2021/08/31	1	52.10	0	0.00	52.30	1	2,203	0.05%
2021/08/26	3	52.10	0	0.00	52.50	3	2,251	0.13%
2021/08/25	0	0.00	1	52.30	52.70	-1	2,251	-0.04%
2021/08/23	0	0.00	10	51.64	51.30	-10	2,251	-0.44%
2021/08/17	0	0.00	0.2	53.45	52.80	-0.2	2,261	-0.01%
2021/08/16	1	53.10	0	0.00	53.00	1	2,258	0.04%
2021/07/30	0	0.00	1	56.60	56.10	-1	2,422	-0.04%
2021/07/29	2	58.20	4	56.78	57.10	-2	2,421	-0.08%
2021/07/27	2	57.05	4	57.23	56.40	-2	2,340	-0.09%
2021/07/26	2	57.70	2	57.40	57.20	0	2,331	0.00%
2021/07/22	1	57.50	1	56.80	56.80	0	2,316	0.00%
2021/07/20	1	56.50	0	0.00	56.00	1	2,266	0.04%
2021/07/19	0	0.00	0.2	55.90	55.80	-0.2	2,254	-0.01%
2021/07/14	2	54.40	0	0.00	54.50	2	2,237	0.09%
2021/07/06	3.1	53.53	1	53.80	53.20	2.1	2,368	0.09%
2021/07/05	2	54.10	0	0.00	54.00	2	2,387	0.08%
2021/07/01	1.1	54.50	6.1	54.37	54.10	-5	2,465	-0.20%
2021/06/30	1.1	55.00	0	0.00	55.00	1.1	2,509	0.04%
2021/06/29	1	55.60	0	0.00	55.50	1	2,526	0.04%
2021/06/28	0	0.00	4	54.90	55.20	-4	2,773	-0.14%
2021/06/25	0	0.00	1	54.30	54.60	-1	2,870	-0.03%
2021/06/24	1	53.80	0	0.00	54.20	1	2,904	0.03%
2021/06/23	1	53.00	0	0.00	53.60	1	2,930	0.03%
2021/06/22	0	0.00	4.1	53.45	52.70	-4.1	2,906	-0.14%
2021/06/21	1.1	51.87	2	53.50	51.80	-1	2,846	-0.03%
2021/06/18	2	55.35	6.1	55.86	54.20	-4.1	2,840	-0.14%
2021/06/17	2	53.80	3	52.60	54.70	-1	2,758	-0.04%
2021/06/16	2	51.40	0	52.40	51.80	2	2,746	0.07%
2021/06/15	0.2	52.15	3	52.30	52.10	-2.8	2,770	-0.10%
2021/06/11	2	49.43	0	0.00	49.40	2	2,734	0.07%
2021/06/10	1	49.45	7	49.30	49.55	-6	2,755	-0.22%
2021/06/09	1	49.35	0	0.00	49.20	1	2,775	0.04%
2021/06/08	4	49.44	0	0.00	49.45	4	2,803	0.14%
2021/06/07	1	49.80	0	0.00	49.95	1	2,842	0.04%
2021/06/04	1	50.60	0	0.00	50.40	1	2,893	0.03%
2021/06/03	3	51.30	1	50.90	51.00	2	2,969	0.07%
2021/05/31	3	52.03	0	0.00	51.70	3	3,324	0.09%
2021/05/28	1	51.80	2	52.15	52.00	-1	3,366	-0.03%
2021/05/27	0	0.00	2	52.05	52.70	-2	3,499	-0.06%
2021/05/26	1	50.60	0	0.00	50.70	1	3,707	0.03%
2021/05/24	3	49.53	0	0.00	49.90	3	3,722	0.08%
2021/05/21	1	49.50	0	0.00	49.80	1	3,747	0.03%
2021/05/20	2	49.75	0	0.00	49.70	2	3,781	0.05%
2021/05/17	1	47.60	0	0.00	48.10	1	3,754	0.03%
2021/05/14	3	49.80	0	0.00	49.50	3	3,722	0.08%
2021/05/12	1	51.90	1	51.90	50.30	0	3,665	0.00%
2021/05/11	1	53.80	1	53.70	53.10	0	3,616	0.00%
2021/05/10	2	55.00	0	0.00	55.00	2	3,592	0.06%
2021/05/03	0	0.00	1	57.40	56.20	-1	3,549	-0.03%
2021/04/28	2	57.85	2	57.85	57.50	0	3,511	0.00%
2021/04/27	1	57.00	2	57.50	57.80	-1	3,521	-0.03%
2021/04/22	2	57.00	1	57.60	56.30	1	3,499	0.03%
2021/04/20	3	57.50	1	57.90	58.30	2	3,471	0.06%
2021/04/19	1	57.70	0	0.00	57.90	1	3,456	0.03%
2021/04/16	3	57.93	0	0.00	57.90	3	3,452	0.09%
2021/04/14	5	56.78	8	56.29	57.00	-3	3,434	-0.09%
2021/04/09	4	58.28	14	58.11	58.50	-10	3,322	-0.30%
2021/04/08	2	58.25	4	58.50	58.60	-2	3,282	-0.06%
2021/04/07	0	0.00	2	57.50	57.50	-2	3,195	-0.06%
2021/04/06	1	57.90	0	0.00	57.00	1	3,172	0.03%
2021/04/01	1	58.70	0	0.00	58.90	1	3,119	0.03%
2021/03/31	4	59.73	0	0.00	58.60	4	3,085	0.13%
2021/03/30	0	0.00	9	65.99	66.80	-9	2,822	-0.32%
2021/03/29	4	63.18	2	64.10	64.10	2	2,728	0.07%
2021/03/26	4	63.68	2	63.60	63.60	2	2,681	0.07%
2021/03/25	1	65.10	6	65.15	65.20	-5	2,583	-0.19%
2021/03/24	3	65.13	4	65.15	65.60	-1	2,517	-0.04%
2021/03/23	1	65.80	3	65.00	65.70	-2	2,446	-0.08%
2021/03/22	3	64.00	1	64.10	64.30	2	2,356	0.08%
2021/03/19	1	63.40	1	63.20	63.50	0	2,297	0.00%
2021/03/18	0	0.00	1	62.40	62.80	-1	2,254	-0.04%
2021/03/17	3	61.80	0	0.00	62.10	3	2,220	0.14%
2021/03/16	2	61.60	0	0.00	61.70	2	2,202	0.09%
2021/03/15	0.1	61.00	2	60.95	60.90	-2	2,193	-0.09%
2021/03/12	2	60.85	0	0.00	61.00	2	2,216	0.09%
2021/03/11	2	61.30	0	0.00	61.50	2	2,203	0.09%
2021/03/10	0	0.00	1	62.20	61.90	-1	2,187	-0.05%
2021/03/08	2	61.10	0	0.00	60.60	2	2,060	0.10%
2021/03/05	7	58.73	18	58.87	58.90	-11	1,955	-0.56%
2021/03/04	0	0.00	7	56.90	56.50	-7	1,792	-0.39%
2021/03/03	3	56.20	2	56.00	56.40	1	1,702	0.06%
2021/03/02	11	56.82	2	57.80	56.10	9	1,660	0.54%
2021/02/26	8	55.74	10	55.52	56.90	-2	1,512	-0.13%
2021/02/25	0	0.00	9	51.39	51.80	-9	1,297	-0.69%
2021/02/23	6	51.70	0	0.00	51.90	6	1,275	0.47%
2021/02/22	0	0.00	10.4	49.95	51.00	-10.4	1,243	-0.84%
2021/02/19	0	0.00	0.1	49.50	49.50	-0.1	1,198	0.00%
2021/02/04	1	47.50	0	0.00	47.50	1	1,166	0.09%
2021/02/03	0	0.00	1	47.80	47.65	-1	1,170	-0.09%
2021/01/29	1	48.95	0	0.00	48.05	1	1,179	0.08%
2021/01/27	2	48.25	0	0.00	48.45	2	1,144	0.17%
2021/01/21	0	0.00	2	47.70	47.60	-2	1,181	-0.17%
2021/01/20	2	47.80	0	0.00	47.50	2	1,211	0.17%
2021/01/15	0	0.00	4	48.35	48.20	-4	1,206	-0.33%
2021/01/14	1	48.50	0	0.00	48.70	1	1,213	0.08%
2020/12/31	2	48.80	0	0.00	48.90	2	1,238	0.16%
2020/12/23	1	47.65	0	0.00	47.30	1	1,240	0.08%
2020/12/15	0	0.00	0	48.10	48.10	0	1,247	0.00%
2020/12/09	2	49.80	0	0.00	49.50	2	1,328	0.15%
2020/12/08	4	49.90	2	50.10	49.75	2	1,324	0.15%
2020/12/07	5	49.30	0	0.00	49.65	5	1,289	0.39%
2020/12/04	7	49.14	0	0.00	49.30	7	1,288	0.54%
2020/12/03	1	48.50	0	0.00	48.80	1	1,268	0.08%
2020/11/27	1	48.05	5	48.13	48.10	-4	1,368	-0.29%
2020/11/23	3	48.40	0	0.00	48.40	3	1,774	0.17%
2020/11/20	0	0.00	5	48.15	47.95	-5	1,975	-0.25%
2020/11/17	0	0.00	1	48.20	48.10	-1	2,342	-0.04%
2020/11/13	1	48.20	0	0.00	48.20	1	2,400	0.04%
2020/11/12	1	48.35	0	0.00	48.20	1	2,428	0.04%
2020/10/27	0	0.00	1	48.25	47.85	-1	2,518	-0.04%
2020/10/26	0	0.00	1	48.20	48.40	-1	2,512	-0.04%
2020/10/23	0	0.00	1	48.05	48.25	-1	2,500	-0.04%
2020/10/22	0	0.00	1	48.00	47.80	-1	2,497	-0.04%
2020/10/19	1	47.00	1	47.30	47.20	0	2,496	0.00%
2020/10/13	2	46.65	0	0.00	46.55	2	2,473	0.08%
2020/10/06	0	0.00	15	45.93	46.15	-15	2,519	-0.60%
2020/09/22	0	0.00	13	46.35	46.40	-13	2,743	-0.47%
2020/09/21	0	0.00	2	47.10	46.65	-2	2,827	-0.07%
2020/09/17	2	46.30	0	0.00	46.20	2	2,971	0.07%
2020/09/15	5	46.80	0	0.00	46.45	5	3,146	0.16%
2020/09/14	5	47.75	0	0.00	47.35	5	3,211	0.16%
2020/09/11	1	46.30	0	0.00	46.10	1	3,178	0.03%
2020/09/08	0	0.00	2	47.55	48.05	-2	3,157	-0.06%
2020/09/07	0	0.00	1	47.35	47.55	-1	3,169	-0.03%
2020/09/04	2	48.35	2	48.25	48.10	0	3,194	0.00%
2020/09/03	10	48.70	1	48.75	48.75	9	3,181	0.28%
2020/09/02	0	0.00	2	49.60	49.00	-2	3,159	-0.06%
2020/09/01	0	0.00	10	48.48	48.35	-10	3,122	-0.32%
2020/08/31	1	49.05	2	49.75	48.80	-1	3,100	-0.03%
2020/08/28	2	49.95	5	49.99	50.00	-3	3,021	-0.10%
2020/08/27	2.2	49.16	13	49.62	49.80	-10.8	2,950	-0.37%
2020/08/26	10.3	47.75	32	47.70	48.00	-21.8	2,756	-0.79%
2020/08/25	14	46.58	11	46.73	46.90	3	2,570	0.12%
2020/08/24	8	45.58	11	46.11	46.15	-3	2,442	-0.12%
2020/08/21	0	0.00	2	44.60	44.90	-2	2,317	-0.09%
2020/08/18	1	44.55	0	0.00	44.45	1	2,235	0.04%
2020/08/17	1	44.55	3	44.82	44.55	-2	2,211	-0.09%
2020/08/14	0	0.00	2	44.20	44.00	-2	2,186	-0.09%
2020/08/11	0	0.00	2	42.90	42.65	-2	2,121	-0.09%
2020/08/10	0	0.00	2	42.95	43.05	-2	2,137	-0.09%
2020/08/05	10	42.15	1	42.10	42.30	9	2,146	0.42%
2020/07/31	0	0.00	2	42.45	42.15	-2	2,230	-0.09%
2020/07/28	0	0.00	2	41.90	41.65	-2	2,238	-0.09%
2020/07/27	6	41.81	0	0.00	41.60	6	2,246	0.27%
2020/07/20	1	42.35	0	0.00	42.70	1	2,201	0.05%
2020/07/17	1	42.70	0	0.00	42.80	1	2,193	0.05%
2020/07/16	4	42.78	0	0.00	43.05	4	2,201	0.18%
2020/07/15	0	0.00	1	43.05	43.05	-1	2,200	-0.05%
2020/07/14	2	42.15	0	0.00	42.50	2	2,197	0.09%
2020/07/09	2	43.70	0	0.00	43.80	2	2,172	0.09%
2020/07/08	1	43.75	0	0.00	44.15	1	2,157	0.05%
2020/07/07	4	44.93	1	45.60	45.05	3	2,104	0.14%
2020/07/06	0	0.00	4	44.45	44.60	-4	2,043	-0.20%
2020/07/02	1	43.45	0	0.00	43.80	1	2,022	0.05%
2020/07/01	1	44.00	4	43.75	43.60	-3	2,003	-0.15%
2020/06/30	4	42.90	2	43.00	43.45	2	1,970	0.10%
2020/06/29	3	41.90	1	41.90	41.95	2	1,890	0.11%
2020/06/24	1	42.00	0	0.00	42.60	1	1,808	0.06%
2020/06/23	10	42.32	0	0.00	42.30	10	1,803	0.55%
2020/06/22	3	41.75	0	0.00	42.85	3	1,731	0.17%
2020/06/19	9	42.38	0	0.00	41.95	9	1,681	0.54%
2020/06/17	1	42.80	0	0.00	43.40	1	1,611	0.06%
2020/06/15	4	42.40	2	42.65	42.30	2	1,663	0.12%
2020/06/12	3	42.47	1	42.30	42.70	2	1,681	0.12%
2020/06/11	14	43.88	0	0.00	43.35	14	1,715	0.82%
2020/06/10	6	44.47	0	0.00	44.55	6	1,713	0.35%
2020/06/09	2	45.10	1	44.60	44.85	1	1,760	0.06%
2020/06/08	4	45.34	0	0.00	45.15	4	1,808	0.22%
2020/06/04	1	44.05	0	0.00	44.05	1	1,808	0.06%
2020/06/03	2	44.28	0	0.00	44.10	2	1,858	0.11%
2020/05/29	0	0.00	1	43.75	43.80	-1	1,871	-0.05%
2020/05/28	2	45.10	2	44.00	44.05	0	1,869	0.00%
2020/05/20	2	44.35	0	0.00	44.35	2	1,862	0.11%
2020/05/15	2	45.28	1	45.20	45.15	1	1,900	0.05%
2020/05/14	0	0.00	3	46.25	46.10	-3	1,900	-0.16%
2020/05/13	4	46.95	0	0.00	47.40	4	1,933	0.21%
2020/05/12	1	45.85	1	46.10	46.20	0	2,036	0.00%
2020/05/08	3	47.15	0	0.00	46.45	3	2,051	0.15%
2020/05/07	20	47.48	20	46.67	46.85	0	2,040	0.00%
2020/05/06	0	0.00	6	44.05	43.90	-6	2,001	-0.30%
2020/04/30	0	0.00	1	44.40	44.50	-1	2,044	-0.05%
2020/04/28	1	43.60	0	0.00	43.65	1	2,082	0.05%
2020/04/15	2	43.95	1	44.20	43.95	1	2,137	0.05%
2020/04/13	1	42.60	0	0.00	42.35	1	2,107	0.05%
2020/04/09	3	43.40	1	43.40	42.80	2	2,111	0.09%
2020/04/06	1	42.00	0	0.00	42.20	1	2,060	0.05%
2020/03/27	3	42.98	2	43.50	42.00	1	2,040	0.05%
2020/03/26	0	0.00	2	45.60	45.55	-2	1,971	-0.10%
2020/03/24	2	42.10	0	0.00	41.80	2	1,887	0.11%
2020/03/23	1	41.90	0	0.00	41.60	1	1,876	0.05%
2020/03/19	0	0.00	4	40.00	39.10	-4	1,847	-0.22%
2020/03/17	5	44.70	5	43.65	43.40	0	1,767	0.00%
2020/03/16	0	0.00	5	46.80	47.20	-5	1,702	-0.29%
2020/03/13	5	46.35	0	0.00	47.20	5	1,653	0.30%
2020/03/06	1	51.00	2	50.70	50.60	-1	1,429	-0.07%
2020/03/05	1	50.10	1	50.50	51.00	0	1,424	0.00%
2020/03/04	1	49.10	1	49.50	49.80	0	1,402	0.00%
2020/03/02	5	48.91	0	0.00	48.60	5	1,376	0.36%
2020/02/26	0	0.00	5	49.50	49.50	-5	1,333	-0.37%
2020/02/24	2	50.70	0	0.00	50.20	2	1,367	0.15%
2020/02/21	2	50.90	0	0.00	50.80	2	1,367	0.15%
2020/02/19	1	51.30	1	51.30	51.30	0	1,364	0.00%
2020/02/14	1	52.00	2	52.60	52.60	-1	1,337	-0.07%
2020/02/13	0	0.00	16	52.37	52.50	-16	1,287	-1.24%
2020/02/12	5	50.10	1	50.40	50.40	4	1,179	0.34%
2020/02/11	0	0.00	1	50.40	49.95	-1	1,173	-0.09%
2020/02/10	0	0.00	1	50.10	50.00	-1	1,162	-0.09%
2020/02/07	0	0.00	5	49.90	49.80	-5	1,146	-0.44%
2020/02/06	1	49.75	0	0.00	49.40	1	1,123	0.09%
2020/02/05	0	0.00	1	50.30	49.95	-1	1,110	-0.09%
2020/01/16	0	0.00	1	47.85	48.30	-1	985	-0.10%
2020/01/13	0	0.00	2	47.20	47.15	-2	1,080	-0.19%
2020/01/08	2	46.20	0	0.00	46.35	2	1,110	0.18%
2020/01/03	0	0.00	1	46.95	46.80	-1	1,136	-0.09%
2019/12/31	5	46.75	0	0.00	46.70	5	1,190	0.42%
2019/12/27	0	0.00	0.1	47.20	47.15	-0.1	1,198	-0.01%
2019/12/24	1	47.45	0	0.00	46.60	1	1,243	0.08%
2019/12/23	1	47.10	0	0.00	46.65	1	1,255	0.08%
2019/12/12	0.1	46.85	0	0.00	46.65	0.1	1,371	0.01%
2019/12/10	0	0.00	1	46.80	46.80	-1	1,383	-0.07%
2019/12/09	1	46.90	0	0.00	46.80	1	1,398	0.07%
2019/12/02	0	0.00	1	47.30	46.20	-1	1,436	-0.07%
2019/11/29	0	0.00	4	47.03	46.95	-4	1,438	-0.28%
2019/11/21	5	46.00	0	0.00	45.80	5	1,586	0.32%
2019/11/20	4	46.80	0	0.00	46.85	4	1,550	0.26%
2019/11/18	8	47.50	0	0.00	47.55	8	1,573	0.51%
2019/11/15	2	47.25	0	0.00	47.20	2	1,605	0.12%
2019/11/12	2	48.40	0	0.00	48.60	2	1,859	0.11%
2019/11/11	0	0.00	2	48.90	48.80	-2	1,884	-0.11%
2019/11/07	4	48.50	2	48.70	48.65	2	1,936	0.10%
2019/11/06	2	49.10	0	0.00	49.10	2	1,944	0.10%
2019/11/05	8	49.27	0	0.00	49.25	8	1,956	0.41%
2019/10/31	4	49.45	0	0.00	50.00	4	2,108	0.19%
2019/10/30	0	0.00	0.1	49.65	49.65	-0.1	2,142	0.00%
2019/10/25	1	49.35	0	0.00	49.50	1	2,188	0.05%
2019/10/24	2	49.58	0	0.00	49.75	2	2,185	0.09%
2019/10/23	2	49.58	15	49.57	50.20	-13	2,147	-0.61%
2019/10/22	4	48.76	0	0.00	48.50	4	2,062	0.19%
2019/10/16	0	0.00	3	48.52	48.60	-3	2,030	-0.15%
2019/10/15	0	0.00	1	48.55	48.55	-1	2,024	-0.05%
2019/10/14	1	48.45	1	48.55	48.30	0	2,030	0.00%
2019/10/09	0	0.00	1	48.75	48.10	-1	2,025	-0.05%
2019/10/08	2	48.28	0	0.00	48.45	2	2,011	0.10%
2019/10/07	1	48.50	5	48.80	48.70	-4	2,003	-0.20%
2019/10/04	0	0.00	3	47.45	47.45	-3	1,978	-0.15%
2019/10/03	1	47.40	0	0.00	47.95	1	2,004	0.05%
2019/10/02	2	47.75	0	0.00	47.90	2	2,025	0.10%
2019/09/27	1	47.00	2	47.03	46.75	-1	2,103	-0.05%
2019/09/26	2	48.28	1	48.50	47.20	1	2,135	0.05%
2019/09/25	1	48.55	5	48.64	49.00	-4	2,114	-0.19%
2019/09/24	0	0.00	2	48.20	48.40	-2	2,095	-0.10%
2019/09/23	1	46.90	0	0.00	46.90	1	2,075	0.05%
2019/09/20	3	46.90	0	0.00	47.50	3	2,075	0.14%
2019/09/18	4	46.69	0	0.00	46.65	4	2,227	0.18%
2019/09/10	1	46.95	0	0.00	47.20	1	2,602	0.04%
2019/09/09	1	47.20	2	47.40	47.20	-1	2,604	-0.04%
2019/09/06	2	48.00	5	48.30	48.00	-3	2,605	-0.12%
2019/09/03	4	47.60	3	47.90	47.50	1	2,595	0.04%
2019/09/02	2.1	46.63	0	0.00	47.20	2.1	2,601	0.08%
2019/08/29	0	0.00	10	47.90	47.95	-10	2,534	-0.39%
2019/08/26	3	47.55	0	0.00	47.35	3	2,482	0.12%
2019/08/21	1	47.80	0	0.00	48.50	1	2,473	0.04%
2019/08/20	0	0.00	1	48.60	48.45	-1	2,452	-0.04%
2019/08/19	5	48.65	5	48.25	47.80	0	2,428	0.00%
2019/08/16	5	49.18	5	48.91	48.45	0	2,381	0.00%
2019/08/15	0	0.00	30	47.11	47.55	-30	2,228	-1.35%
2019/08/14	1	45.90	0	0.00	46.00	1	2,149	0.05%
2019/08/13	2	46.90	0	0.00	47.00	2	2,133	0.09%
2019/08/12	1	47.30	2	46.98	47.30	-1	2,110	-0.05%
2019/08/08	1	45.65	0	0.00	45.75	1	2,090	0.05%
2019/08/07	2	46.50	0	0.00	46.15	2	2,078	0.10%
2019/08/06	5	46.25	0	0.00	46.50	5	2,088	0.24%
2019/08/05	6	47.18	1	47.40	47.35	5	2,043	0.24%
2019/08/02	0	0.00	4	46.20	46.70	-4	2,001	-0.20%
2019/08/01	0	0.00	4	45.64	46.60	-4	1,975	-0.20%
2019/07/31	3	45.97	0	0.00	45.50	3	1,942	0.15%
2019/07/30	2	45.43	3	45.45	45.50	-1	1,932	-0.05%
2019/07/25	1	44.50	0	0.00	44.65	1	1,943	0.05%
2019/07/23	1	44.90	1	44.80	44.95	0	1,982	0.00%
2019/07/22	4	44.55	0	0.00	44.65	4	1,993	0.20%
2019/07/19	0	0.00	1	44.15	44.60	-1	2,004	-0.05%
2019/07/18	1	44.35	0	0.00	43.80	1	2,013	0.05%
2019/07/16	0	0.00	1	44.90	45.00	-1	2,053	-0.05%
2019/07/12	1	44.65	2	44.70	44.55	-1	2,200	-0.05%
2019/07/11	0	0.00	2	44.90	44.80	-2	2,207	-0.09%
2019/07/10	5	44.95	0	0.00	44.85	5	2,220	0.23%
2019/07/09	0	0.00	11	44.99	44.85	-11	2,219	-0.50%
2019/07/08	2	43.30	10	44.00	43.30	-8	2,214	-0.36%
2019/07/03	6	45.88	0	0.00	45.85	6	2,220	0.27%
2019/07/01	2	46.83	1	46.95	46.75	1	2,179	0.05%
2019/06/28	1	46.50	0	0.00	46.60	1	2,202	0.05%
2019/06/27	4	46.40	0	0.00	46.40	4	2,238	0.18%
2019/06/24	1	48.15	2	48.60	48.15	-1	2,100	-0.05%
2019/06/21	0	0.00	3	48.27	47.90	-3	1,971	-0.15%
2019/06/20	5	48.05	0	0.00	48.30	5	1,847	0.27%
2019/06/14	1	44.40	1	44.95	44.25	0	1,758	0.00%
2019/06/12	5	44.50	0	0.00	44.50	5	1,808	0.28%
2019/06/05	4	42.73	0	0.00	42.90	4	1,857	0.22%
2019/05/31	2	42.00	0	0.00	42.20	2	1,966	0.10%
2019/05/30	2	40.40	0	0.00	41.85	2	2,011	0.10%
2019/05/28	1	41.50	0	0.00	40.15	1	2,088	0.05%
2019/05/15	0	0.00	1	43.65	44.10	-1	2,151	-0.05%
2019/05/09	5	45.14	0	0.00	44.95	5	2,184	0.23%
2019/05/08	7	46.08	0	0.00	45.90	7	2,185	0.32%
2019/05/02	5	45.28	0	0.00	45.25	5	2,255	0.22%
2019/04/30	4	45.45	0	0.00	46.45	4	2,233	0.18%
2019/04/29	1	45.10	0	0.00	44.75	1	2,216	0.05%
2019/04/23	0	0.00	1	47.10	46.85	-1	2,157	-0.05%
2019/04/22	0	0.00	4	46.20	46.40	-4	2,139	-0.19%
2019/04/19	2	46.73	0	0.00	46.80	2	2,109	0.09%
2019/04/18	0	0.00	52	49.00	48.40	-52	2,015	-2.58%
2019/04/17	50	48.40	0	0.00	48.40	50	1,992	2.51%
2019/04/12	1	47.40	1	48.20	48.25	0	2,018	0.00%
2019/04/08	0	0.00	1	48.50	48.55	-1	1,869	-0.05%
2019/04/02	0	0.00	1	49.45	49.60	-1	1,822	-0.05%
2019/04/01	9	49.53	0	0.00	49.05	9	1,782	0.50%
2019/03/28	1	51.40	0	0.00	51.40	1	1,693	0.06%
2019/03/27	4	51.95	0	0.00	51.90	4	1,689	0.24%
2019/03/26	0	0.00	1	52.10	52.20	-1	1,675	-0.06%
2019/03/25	3	51.47	0	0.00	51.70	3	1,663	0.18%
2019/03/15	2	52.20	2	50.70	50.70	0	1,641	0.00%
2019/03/12	0	0.00	1	50.80	50.80	-1	1,538	-0.06%
2019/03/08	0	0.00	2	49.68	50.20	-2	1,513	-0.13%
2019/03/07	1	50.40	0	0.00	49.90	1	1,494	0.07%
2019/03/04	1	46.95	1	47.90	48.40	0	1,388	0.00%
2019/02/27	1	46.95	1	47.30	47.30	0	1,316	0.00%
2019/02/26	0	0.00	2	46.65	46.80	-2	1,280	-0.16%
2019/02/13	0	0.00	1	46.20	46.40	-1	1,135	-0.09%
2019/02/12	1	46.25	0	0.00	45.95	1	1,119	0.09%
2019/02/11	1	45.90	0	0.00	46.15	1	1,093	0.09%
2019/01/30	0	0.00	1	45.10	45.50	-1	1,049	-0.10%
2019/01/29	0	0.00	7	44.97	45.10	-7	1,031	-0.68%
2019/01/25	0	0.00	30	44.37	44.60	-30	972	-3.08%
2019/01/24	31	44.57	1	44.00	44.60	30	949	3.16%
2019/01/22	4	42.50	0	0.00	41.85	4	888	0.45%
2019/01/21	0	0.00	1	43.10	42.85	-1	888	-0.11%
2019/01/15	0	0.00	6	43.58	43.50	-6	939	-0.64%
2019/01/10	1	43.50	1	43.20	43.50	0	933	0.00%
2019/01/09	0	0.00	1	43.40	43.50	-1	936	-0.11%
2019/01/08	1	43.30	1	43.40	42.30	0	907	0.00%
2019/01/07	1	42.65	1	42.30	42.50	0	882	0.00%
2019/01/02	0	0.00	2	40.13	39.90	-2	892	-0.22%
2018/12/25	0	0.00	2	39.95	39.65	-2	922	-0.22%
2018/12/21	0	0.00	4	40.20	40.10	-4	940	-0.43%
2018/12/19	4	39.68	0	0.00	39.90	4	931	0.43%
2018/12/18	1	39.95	0	0.00	40.25	1	928	0.11%
2018/12/17	0	0.00	1	40.65	40.25	-1	925	-0.11%
2018/12/14	1	40.95	0	0.00	41.00	1	923	0.11%
2018/12/13	1	41.50	1	41.00	41.35	0	918	0.00%
2018/12/12	1	40.65	2	40.70	40.50	-1	889	-0.11%
2018/12/11	0	0.00	1	39.30	39.55	-1	858	-0.12%
2018/12/10	4	38.88	0	0.00	38.80	4	865	0.46%
2018/12/07	2	38.93	0	0.00	38.80	2	872	0.23%
2018/12/06	0	0.00	1	37.80	37.95	-1	900	-0.11%
2018/11/26	1	36.90	0	0.00	36.60	1	889	0.11%
2018/11/14	0	0.00	1	37.60	38.15	-1	945	-0.11%
2018/10/24	1	35.95	1	36.00	35.50	0	1,118	0.00%
2018/10/22	0	0.00	4	37.31	37.60	-4	1,088	-0.37%
2018/10/19	1	37.40	0	0.00	37.30	1	1,092	0.09%
2018/10/17	3	38.00	2	37.60	37.30	1	1,086	0.09%
2018/10/16	1	37.70	0	0.00	38.05	1	1,118	0.09%
2018/10/12	15	35.40	0	0.00	36.30	15	1,098	1.37%
2018/10/11	0	0.00	15	35.35	35.55	-15	1,093	-1.37%
2018/10/09	1	39.30	0	0.00	39.10	1	1,072	0.09%
2018/10/05	1	40.00	1	39.80	39.95	0	1,091	0.00%
2018/10/04	1	41.00	0	0.00	41.05	1	1,090	0.09%
2018/10/03	0	0.00	4	41.50	41.40	-4	1,095	-0.37%
2018/10/02	0	0.00	5	41.12	41.20	-5	1,104	-0.45%
2018/10/01	0	0.00	1	40.30	40.65	-1	1,098	-0.09%
2018/09/28	5	40.00	0	0.00	39.95	5	1,111	0.45%
2018/09/27	1	39.95	0	0.00	40.05	1	1,110	0.09%
2018/09/26	0	0.00	1	39.85	40.15	-1	1,107	-0.09%
2018/09/25	7	40.31	0	0.00	40.10	7	1,128	0.62%
2018/09/20	2	39.98	0	0.00	39.80	2	1,161	0.17%
2018/09/19	0	0.00	1	41.05	40.95	-1	1,177	-0.08%
2018/09/14	6	39.73	2	40.15	40.20	4	1,244	0.32%
2018/09/12	2	38.90	0	0.00	38.20	2	1,350	0.15%
2018/09/05	0	0.00	1	41.00	40.75	-1	1,539	-0.06%
2018/08/31	2	41.18	0	0.00	41.95	2	1,570	0.13%
2018/08/30	1	41.30	0	0.00	41.45	1	1,571	0.06%
2018/08/29	2	41.98	2	41.80	41.90	0	1,580	0.00%
2018/08/27	8	40.98	2	40.95	41.40	6	1,590	0.38%
2018/08/24	0	0.00	1	40.60	40.90	-1	1,601	-0.06%
2018/08/23	3	40.88	0	0.00	40.80	3	1,607	0.19%
2018/08/22	2	40.75	0	0.00	41.40	2	1,600	0.12%
2018/08/20	2	40.95	2	40.90	40.70	0	1,581	0.00%
2018/08/16	2	41.10	1	41.40	41.35	1	1,564	0.06%
2018/08/13	1	40.80	0	0.00	40.95	1	1,560	0.06%
2018/08/10	0	0.00	4	42.55	42.35	-4	1,529	-0.26%
2018/08/07	1	42.85	1	42.75	42.70	0	1,532	0.00%
2018/07/31	5	45.70	5	46.66	46.65	0	1,494	0.00%
2018/07/24	5	46.60	1	46.35	46.60	4	1,474	0.27%
2018/07/23	1	46.35	1	46.70	46.15	0	1,473	0.00%
2018/07/20	9	45.42	5	45.60	45.45	4	1,439	0.28%
2018/07/18	11	46.44	0	0.00	46.50	11	1,447	0.76%
2018/07/17	0	0.00	1	46.40	46.40	-1	1,445	-0.07%
2018/07/16	20	45.69	3	45.78	45.70	17	1,429	1.19%
2018/07/13	22	45.73	0	0.00	46.00	22	1,419	1.55%
2018/07/12	1	44.95	0	0.00	45.70	1	1,409	0.07%
2018/07/11	6	45.31	0	0.00	45.35	6	1,424	0.42%
2018/07/10	2	45.55	11	45.47	45.35	-9	1,451	-0.62%
2018/07/06	1	45.05	2	44.60	44.70	-1	1,535	-0.07%
2018/07/05	0	0.00	3	43.80	43.75	-3	1,547	-0.19%
2018/07/02	1	44.80	1	44.90	45.00	0	1,616	0.00%
2018/06/29	0	0.00	1	44.00	44.00	-1	1,617	-0.06%
2018/06/22	3	46.07	2	46.60	45.80	1	1,590	0.06%
2018/06/21	7	47.18	1	47.45	46.50	6	1,552	0.39%
2018/06/20	31	47.23	27	46.68	47.25	4	1,475	0.27%
2018/06/19	0	0.00	1	44.60	44.50	-1	1,248	-0.08%
2018/06/15	2	44.60	1	44.20	44.05	1	1,259	0.08%
2018/06/14	0	0.00	2	44.85	44.60	-2	1,253	-0.16%
2018/06/13	0	0.00	2	45.00	44.70	-2	1,274	-0.16%
2018/06/12	0	0.00	1	45.70	45.25	-1	1,290	-0.08%
2018/06/11	0	0.00	3	44.78	45.30	-3	1,289	-0.23%
2018/06/08	3	44.12	0	0.00	43.95	3	1,287	0.23%
2018/06/07	2	45.00	0	0.00	44.50	2	1,348	0.15%
2018/06/04	2	44.20	2	44.80	44.25	0	1,383	0.00%
2018/06/01	3	43.92	3	44.15	43.90	0	1,369	0.00%
2018/05/30	0	0.00	1	42.80	42.60	-1	1,348	-0.07%
2018/05/22	1	43.10	1	43.50	42.90	0	1,380	0.00%
2018/05/18	1	42.15	0	0.00	42.55	1	1,387	0.07%
2018/05/07	0	0.00	1	41.55	41.60	-1	1,536	-0.07%
2018/05/03	1	42.05	5	41.95	41.90	-4	1,535	-0.26%
2018/04/30	0	0.00	2	42.40	42.80	-2	1,546	-0.13%
2018/04/24	0	0.00	2	42.55	42.55	-2	1,702	-0.12%
2018/04/23	0	0.00	2	43.40	43.50	-2	1,712	-0.12%
2018/04/18	0	0.00	2	43.65	44.05	-2	1,813	-0.11%
2018/04/17	0	0.00	2	44.70	44.00	-2	1,834	-0.11%
2018/04/16	0	0.00	2	45.13	45.10	-2	1,849	-0.11%
2018/04/13	2	44.80	0	0.00	44.50	2	1,865	0.11%
2018/04/12	0	0.00	2	45.08	45.30	-2	1,958	-0.10%
2018/04/09	0	0.00	1	43.80	44.10	-1	2,336	-0.04%
2018/04/03	2	43.80	2	44.20	43.80	0	2,382	0.00%
2018/04/02	0	0.00	3	43.35	43.40	-3	2,371	-0.13%
2018/03/30	0	0.00	1	42.30	42.50	-1	2,413	-0.04%
2018/03/29	4	41.85	0	0.00	41.85	4	2,444	0.16%
2018/03/26	0	0.00	2	43.35	43.20	-2	2,570	-0.08%
2018/03/22	0	0.00	3	44.05	44.00	-3	2,674	-0.11%
2018/03/21	0	0.00	1	44.45	44.50	-1	2,708	-0.04%
2018/03/16	3	43.58	1	43.80	43.35	2	2,842	0.07%
2018/03/15	1	43.50	0	0.00	43.45	1	2,841	0.04%
2018/03/13	5	44.80	5	44.65	44.70	0	2,989	0.00%
2018/03/12	0	0.00	4	44.19	44.55	-4	2,938	-0.14%
2018/03/07	0	0.00	1	42.45	42.40	-1	2,916	-0.03%
2018/03/01	1	43.35	0	0.00	43.10	1	3,023	0.03%
2018/02/06	1	41.30	0	0.00	40.90	1	3,052	0.03%
2018/02/05	2	42.00	2	42.45	42.40	0	3,010	0.00%
2018/01/31	2	43.60	10	42.90	43.45	-8	3,021	-0.26%
2018/01/30	2	42.70	4	42.80	42.50	-2	2,975	-0.07%
2018/01/26	0	0.00	11	43.14	43.05	-11	2,959	-0.37%
2018/01/23	2	43.63	5	43.25	43.30	-3	2,945	-0.10%
2018/01/22	2	43.85	5	43.70	43.70	-3	2,924	-0.10%
2018/01/19	6	44.38	3	44.37	44.10	3	2,918	0.10%
2018/01/17	2	43.60	2	44.00	43.55	0	2,818	0.00%
2018/01/16	1	42.80	0	0.00	43.35	1	2,812	0.04%
2018/01/15	1	43.00	0	0.00	43.00	1	2,796	0.04%
2018/01/12	2	44.10	3	43.60	43.75	-1	2,775	-0.04%
2018/01/09	9	44.27	0	0.00	44.00	9	2,712	0.33%
2018/01/08	14	44.75	11	45.03	44.65	3	2,675	0.11%
2018/01/05	4	47.58	6	48.40	47.15	-2	2,575	-0.08%
2018/01/04	14	48.51	3	48.05	48.50	11	2,501	0.44%
2018/01/03	1	48.60	13	48.04	48.60	-12	2,395	-0.50%
2018/01/02	5	44.90	4	44.93	45.00	1	2,162	0.05%