神基 (3005)-大昌券商分點個股進出

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

神基

(3005)

可現股當沖

股價
107.0
漲跌
▲0.5
漲幅
+0.47%
成交量
3,610張
產業
上市電腦週邊類股
639人加入追蹤

立即追蹤
本地時間:14:30

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

神基 (3005)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	12.4	107.25	14	107.43	107.00	-1.6	16,902	-0.01%
2024/04/26	14	106.54	26.3	106.85	106.50	-12.3	16,917	-0.07%
2024/04/25	19.1	107.24	14	107.54	107.00	5.1	16,898	0.03%
2024/04/24	19	107.68	16	107.94	107.50	3	16,856	0.02%
2024/04/23	14	104.89	15.1	104.87	104.50	-1.1	16,782	-0.01%
2024/04/22	11	106.09	17	106.03	105.00	-6	16,749	-0.04%
2024/04/19	5	107.90	6	107.17	107.00	-1	16,686	-0.01%
2024/04/18	12	109.42	3	109.00	108.50	9	16,566	0.05%
2024/04/17	13	111.65	6	111.92	111.00	7	16,499	0.04%
2024/04/16	15.5	110.81	7.2	111.06	110.00	8.4	16,399	0.05%
2024/04/15	10	115.90	23	115.96	115.00	-13	16,239	-0.08%
2024/04/12	12.1	118.38	8	119.06	119.00	4.1	16,132	0.03%
2024/04/11	12.6	120.34	13	120.58	119.50	-0.4	16,059	0.00%
2024/04/10	16.2	120.94	3	120.50	120.00	13.2	15,977	0.08%
2024/04/09	21.1	123.61	24.3	123.11	122.00	-3.2	15,915	-0.02%
2024/04/08	2	124.00	0	0.00	124.00	2	15,937	0.01%
2024/04/03	9.3	126.50	13	126.12	126.00	-3.7	15,986	-0.02%
2024/04/02	5.5	129.05	4	129.75	128.50	1.5	15,932	0.01%
2024/04/01	18	128.31	7	128.79	128.50	11	15,905	0.07%
2024/03/29	24.1	129.27	17	128.44	127.50	7.1	15,772	0.04%
2024/03/28	64	139.53	22	138.48	133.00	42	15,617	0.27%
2024/03/27	65.1	149.82	55.3	149.68	149.50	9.8	15,297	0.06%
2024/03/26	38.2	144.88	49	146.12	146.00	-10.8	15,052	-0.07%
2024/03/25	44	145.88	23.2	149.06	144.00	20.8	14,951	0.14%
2024/03/22	35.3	145.90	32	146.45	145.50	3.3	14,884	0.02%
2024/03/21	78.4	155.21	51.2	153.47	150.00	27.2	14,746	0.18%
2024/03/20	42.5	149.63	61	150.22	155.50	-18.5	14,312	-0.13%
2024/03/19	44	137.66	35.4	136.93	141.50	8.7	13,880	0.06%
2024/03/18	17.1	130.41	12.4	130.31	130.50	4.7	13,395	0.03%
2024/03/15	28.3	131.11	11.2	130.65	130.00	17.1	13,279	0.13%
2024/03/14	33.3	133.73	25	133.52	132.00	8.3	13,051	0.06%
2024/03/13	22.2	133.91	49.2	134.34	134.00	-27	12,566	-0.21%
2024/03/12	7	126.50	24.4	127.18	128.00	-17.4	11,999	-0.14%
2024/03/11	7	120.50	6	121.25	120.00	1	11,833	0.01%
2024/03/08	25.1	121.46	22	121.64	120.00	3.1	11,906	0.03%
2024/03/07	65.1	128.29	30	130.15	124.50	35.1	11,870	0.30%
2024/03/06	30.1	127.14	21	127.31	128.50	9.1	11,531	0.08%
2024/03/05	28.8	123.47	36	123.99	125.50	-7.2	11,348	-0.06%
2024/03/04	60	122.38	35	121.84	122.00	25	11,238	0.22%
2024/03/01	17	128.21	34	127.90	131.00	-17	10,833	-0.16%
2024/02/29	43	120.28	38	120.43	119.50	5	10,466	0.05%
2024/02/27	24	123.69	21	123.60	122.00	3	10,325	0.03%
2024/02/26	43.2	121.01	49	121.23	121.50	-5.8	10,042	-0.06%
2024/02/23	37.1	115.39	50.3	114.94	114.00	-13.2	10,125	-0.13%
2024/02/22	91.1	121.36	85	120.71	119.00	6.1	10,401	0.06%
2024/02/21	54	117.47	54	118.14	118.50	0	10,311	0.00%
2024/02/20	5	110.80	10	111.35	117.00	-5	10,033	-0.05%
2024/02/19	3	106.83	8.1	106.57	106.50	-5.1	9,819	-0.05%
2024/02/16	10	104.25	6.3	104.97	104.50	3.7	9,769	0.04%
2024/02/15	19	103.79	14	104.14	103.50	5	9,784	0.05%
2024/02/05	1	103.50	1	105.00	103.50	0	9,728	0.00%
2024/02/02	2	104.50	2	103.50	104.00	0	9,743	0.00%
2024/02/01	7	102.21	5	102.50	103.50	2	9,791	0.02%
2024/01/31	20	103.25	32	103.77	103.00	-12	9,856	-0.12%
2024/01/30	45.3	104.85	37	105.35	104.00	8.3	9,786	0.08%
2024/01/29	8	107.69	8	107.25	107.50	0	9,711	0.00%
2024/01/26	47	107.54	48	107.16	105.00	-1	9,693	-0.01%
2024/01/25	1.3	112.31	7.3	110.36	113.00	-6	9,469	-0.06%
2024/01/24	17	107.71	15	107.60	107.00	2	9,248	0.02%
2024/01/23	17	105.44	15	105.67	104.00	2	9,088	0.02%
2024/01/22	0	0.00	1	107.50	109.00	-1	9,047	-0.01%
2024/01/19	10	105.00	11	105.27	105.00	-1	8,987	-0.01%
2024/01/18	5	104.00	5	104.00	104.50	0	8,981	0.00%
2024/01/17	7	105.21	8	105.56	105.00	-1	8,979	-0.01%
2024/01/16	18	105.33	19	106.08	106.50	-1	8,985	-0.01%
2024/01/15	2	106.00	30	105.85	106.50	-28	8,975	-0.31%
2024/01/12	13	103.58	11	104.14	102.50	2	8,993	0.02%
2024/01/11	13	104.46	9	104.33	105.00	4	9,000	0.04%
2024/01/10	1	104.50	2	104.25	104.50	-1	8,993	-0.01%
2024/01/09	0.1	103.50	0	0.00	103.50	0.1	8,963	0.00%
2024/01/08	9	103.50	10	104.00	103.50	-1	8,952	-0.01%
2024/01/05	9	104.00	8	104.06	103.50	1	8,965	0.01%
2024/01/04	1	104.50	0	0.00	105.00	1	8,991	0.01%
2024/01/03	28	105.16	30	105.43	104.00	-2	9,035	-0.02%
2024/01/02	40	107.69	31	107.94	108.00	9	8,990	0.10%
2023/12/29	6	109.92	11	107.91	111.00	-5	8,885	-0.06%
2023/12/28	17	105.06	19	105.26	106.00	-2	8,803	-0.02%
2023/12/27	39	105.94	31	106.71	105.50	8	8,817	0.09%
2023/12/26	17	106.85	19	107.32	107.00	-2	8,821	-0.02%
2023/12/25	24	109.04	10	108.50	106.00	14	8,792	0.16%
2023/12/22	21	106.90	32	107.75	109.00	-11	8,610	-0.13%
2023/12/21	51	103.25	47	103.67	102.50	4	8,443	0.05%
2023/12/20	18	106.14	17	105.56	106.00	1	8,182	0.01%
2023/12/19	56	104.86	60	105.28	106.00	-4	7,969	-0.05%
2023/12/18	33.2	107.34	30	107.63	107.00	3.2	7,753	0.04%
2023/12/15	66.1	110.14	65	108.14	108.50	1.1	7,719	0.01%
2023/12/14	56	112.50	49	112.89	112.50	7	7,523	0.09%
2023/12/13	30	108.20	31	107.19	106.00	-1	7,045	-0.01%
2023/12/12	22	101.50	20	101.85	104.50	2	6,845	0.03%
2023/12/11	12	101.50	13	101.85	103.00	-1	6,866	-0.01%
2023/12/08	3	103.83	1	103.50	103.00	2	7,036	0.03%
2023/12/07	9	102.11	8	102.75	103.50	1	6,992	0.01%
2023/12/06	1	104.00	2	102.75	102.00	-1	6,897	-0.01%
2023/12/05	27	100.24	27	100.74	100.50	0	6,825	0.00%
2023/12/04	39	103.99	40	103.75	103.50	-1	6,741	-0.01%
2023/12/01	11	103.68	22	103.86	105.00	-11	6,483	-0.17%
2023/11/30	5	103.00	9	102.50	101.50	-4	6,301	-0.06%
2023/11/29	23	103.31	26	103.40	103.00	-3	6,129	-0.05%
2023/11/28	13	99.55	6	98.05	99.20	7	5,969	0.12%
2023/11/27	6	99.52	4	97.85	97.60	2	5,875	0.03%
2023/11/24	5	103.00	6.1	102.68	102.00	-1.1	5,748	-0.02%
2023/11/22	8	108.25	6	106.42	109.00	2	5,452	0.04%
2023/11/21	12	102.75	12	105.92	109.00	0	5,076	0.00%
2023/11/20	10	95.06	16	96.27	99.50	-6	4,586	-0.13%
2023/11/17	8	86.60	8.2	88.58	90.50	-0.2	4,285	0.00%
2023/11/16	3	81.03	3	81.53	82.30	0	4,031	0.00%
2023/11/15	3	81.00	3.1	80.88	80.70	-0.1	4,037	0.00%
2023/11/14	3	81.13	3.1	81.25	80.80	-0.1	4,088	0.00%
2023/11/13	0	0.00	0.2	80.30	80.60	-0.2	4,079	0.00%
2023/11/10	1	79.40	0	0.00	79.50	1	4,111	0.02%
2023/11/09	2	80.20	3	79.73	79.90	-1	4,125	-0.02%
2023/11/08	7	79.64	8.4	79.66	80.80	-1.4	4,094	-0.03%
2023/11/07	2	77.70	1	77.60	77.70	1	4,017	0.02%
2023/11/03	0	0.00	20	75.01	75.70	-20	3,997	-0.50%
2023/11/02	6.8	73.52	0	0.00	73.50	6.8	3,977	0.17%
2023/11/01	5	72.90	1	73.00	72.80	4	3,983	0.10%
2023/10/30	8	74.30	20	75.22	74.40	-12	4,071	-0.29%
2023/10/26	0	0.00	1	73.40	73.00	-1	4,181	-0.02%
2023/10/24	18	73.60	18	74.30	75.10	0	4,197	0.00%
2023/10/20	0.1	73.80	0	0.00	73.80	0.1	4,202	0.00%
2023/10/18	0	0.00	3	74.60	74.50	-3	4,159	-0.07%
2023/10/16	0	0.00	6	76.87	76.60	-6	4,223	-0.14%
2023/10/13	2	79.85	0	0.00	79.00	2	4,341	0.05%
2023/10/12	17	80.10	17	80.40	80.40	0	4,536	0.00%
2023/10/11	1	75.80	2	76.45	77.60	-1	4,504	-0.02%
2023/10/06	0	0.00	3	79.73	77.80	-3	4,541	-0.07%
2023/10/05	19	79.21	1.1	78.82	78.60	17.9	4,558	0.39%
2023/10/04	2	79.80	19	80.48	79.50	-17	4,587	-0.37%
2023/10/03	12	80.21	5	80.58	80.30	7	4,565	0.15%
2023/10/02	3	78.03	3	77.83	79.60	0	4,556	0.00%
2023/09/28	5	77.44	4	77.28	77.60	1	4,541	0.02%
2023/09/26	4	77.80	2.1	77.89	76.10	1.9	4,556	0.04%
2023/09/25	2.1	77.88	2	77.35	77.60	0.1	4,574	0.00%
2023/09/22	5	76.34	3	77.03	77.90	2	4,706	0.04%
2023/09/21	12	76.56	2	76.70	76.70	10	4,949	0.20%
2023/09/20	6.2	81.40	19	79.78	79.80	-12.8	4,966	-0.26%
2023/09/19	33	80.74	38.1	81.52	80.80	-5.1	4,781	-0.11%
2023/09/18	3.1	78.57	5	77.40	77.20	-1.9	4,470	-0.04%
2023/09/15	10	75.45	3	75.60	75.50	7	4,358	0.16%
2023/09/14	26	75.10	2	75.75	75.00	24	4,396	0.55%
2023/09/13	8	73.09	9	75.92	77.90	-1	4,267	-0.02%
2023/09/12	0	0.00	0	72.40	72.30	0	4,096	0.00%
2023/09/11	0	0.00	1	69.90	70.00	-1	4,151	-0.02%
2023/09/07	3	71.97	2	71.50	71.80	1	4,217	0.02%
2023/09/05	0	0.00	1	70.70	71.00	-1	4,236	-0.02%
2023/09/01	1	70.50	0	0.00	70.80	1	4,381	0.02%
2023/08/31	1	70.40	1	69.90	70.40	0	4,419	0.00%
2023/08/29	1	68.60	0	0.00	69.20	1	4,567	0.02%
2023/08/28	1	68.60	1	68.20	68.20	0	4,676	0.00%
2023/08/23	1	69.50	3	69.77	69.70	-2	4,860	-0.04%
2023/08/22	1	71.30	2.1	71.29	71.10	-1.1	4,888	-0.02%
2023/08/21	1	70.70	1.1	70.60	70.80	-0.1	4,942	0.00%
2023/08/18	2	70.40	2	70.25	70.20	0	5,043	0.00%
2023/08/17	0	0.00	1	68.30	69.80	-1	5,070	-0.02%
2023/08/16	0	0.00	37.1	66.88	68.40	-37.1	5,179	-0.72%
2023/08/15	1	65.70	28	66.58	66.40	-27	5,228	-0.52%
2023/08/14	14	64.70	1	65.20	65.30	13	5,378	0.24%
2023/08/11	5.3	65.49	1	65.50	65.90	4.3	5,481	0.08%
2023/08/10	2	63.55	0	0.00	64.10	2	5,549	0.04%
2023/08/08	0.1	65.80	1	66.20	65.90	-1	5,619	-0.02%
2023/08/07	1	64.30	1	65.00	66.00	0	5,665	0.00%
2023/08/04	10.1	63.41	1	63.50	64.20	9.1	5,735	0.16%
2023/08/02	1	66.50	0	0.00	65.60	1	5,875	0.02%
2023/08/01	11	66.21	0	0.00	66.20	11	6,035	0.18%
2023/07/31	0	0.00	1	69.50	67.70	-1	6,239	-0.02%
2023/07/27	4	67.93	1	67.80	67.80	3	6,407	0.05%
2023/07/26	4	69.00	0	0.00	68.00	4	6,442	0.06%
2023/07/25	1	69.00	12	69.00	69.10	-11	6,492	-0.17%
2023/07/24	4.1	67.86	0	0.00	67.60	4.1	6,487	0.06%
2023/07/20	13	68.15	1	68.00	68.40	12	6,591	0.18%
2023/07/19	20	69.30	0	70.30	69.40	20	6,608	0.30%
2023/07/18	2	69.65	13	69.70	70.30	-11	6,643	-0.17%
2023/07/17	12	73.13	19.1	71.03	72.50	-7.1	6,601	-0.11%
2023/07/13	11	67.16	43	68.38	67.20	-32	6,684	-0.48%
2023/07/12	1	65.70	15	66.53	66.10	-14	6,748	-0.21%
2023/07/11	5	65.30	0	0.00	65.10	5	6,764	0.07%
2023/07/10	12	65.31	0	0.00	65.10	12	6,785	0.18%
2023/07/07	15	66.23	0	0.00	66.10	15	6,849	0.22%
2023/07/06	20	68.05	11	69.22	68.00	9	6,900	0.13%
2023/07/05	1	67.80	1	68.00	67.70	0	6,894	0.00%
2023/07/04	0	0.00	1	69.10	68.80	-1	6,937	-0.01%
2023/07/03	4	67.53	15	68.17	68.60	-11	6,940	-0.16%
2023/06/30	20	66.25	10	67.17	66.90	10	6,965	0.14%
2023/06/29	40.2	68.02	13	65.39	66.30	27.2	6,907	0.39%
2023/06/28	1	72.40	10.1	73.97	72.50	-9.1	6,727	-0.13%
2023/06/21	1	71.80	1	73.00	72.80	0	6,872	0.00%
2023/06/20	0	0.00	10	72.70	72.10	-10	6,909	-0.14%
2023/06/19	20	70.50	0	0.00	70.30	20	6,905	0.29%
2023/06/16	1	71.60	1	73.40	71.50	0	6,935	0.00%
2023/06/15	2	73.80	2	73.75	73.20	0	6,930	0.00%
2023/06/14	0.1	72.50	15	72.87	72.80	-14.9	6,841	-0.22%
2023/06/13	3	71.80	31.1	72.03	71.90	-28.1	6,851	-0.41%
2023/06/12	2	70.50	3	70.83	70.40	-1	6,825	-0.01%
2023/06/09	14	71.01	8	71.30	71.20	6	6,808	0.09%
2023/06/08	1	71.10	12.5	71.19	70.80	-11.5	6,819	-0.17%
2023/06/07	30	70.44	2	71.30	70.50	28	6,845	0.41%
2023/06/06	0.1	72.00	0	0.00	72.00	0.1	6,872	0.00%
2023/06/05	13	70.99	0	0.00	71.00	13	6,907	0.19%
2023/06/02	3	72.63	3	72.73	72.40	0	6,955	0.00%
2023/06/01	5.4	70.22	14	69.95	70.80	-8.6	6,924	-0.12%
2023/05/31	1	68.50	3.4	68.73	69.20	-2.4	6,913	-0.03%
2023/05/30	13	67.87	0	0.00	67.40	13	6,874	0.19%
2023/05/29	1.4	68.66	0.1	68.90	69.40	1.3	6,903	0.02%
2023/05/26	0	0.00	14.4	67.16	67.40	-14.4	6,829	-0.21%
2023/05/25	2	67.50	1.1	67.46	67.40	1	6,777	0.01%
2023/05/24	13	68.45	11.1	68.64	68.50	1.9	6,676	0.03%
2023/05/23	1	65.90	11.2	67.35	67.50	-10.2	6,520	-0.16%
2023/05/22	4	67.13	3.3	67.03	66.60	0.7	6,418	0.01%
2023/05/19	3	64.10	13	64.73	64.70	-10	6,252	-0.16%
2023/05/18	18	64.57	1.2	63.57	64.50	16.8	6,154	0.27%
2023/05/17	21	62.26	20	61.20	62.80	1	5,962	0.02%
2023/05/16	0.4	62.00	23	62.00	61.80	-22.6	5,820	-0.39%
2023/05/15	0	0.00	5.4	60.87	60.80	-5.4	5,731	-0.09%
2023/05/12	1	61.30	1	60.80	61.60	0	5,693	0.00%
2023/05/11	3	61.07	6	60.75	60.60	-3	5,642	-0.05%
2023/05/10	0	0.00	5	61.40	61.20	-5	5,586	-0.09%
2023/05/09	25.4	60.78	3	61.17	60.60	22.4	5,493	0.41%
2023/05/08	17	61.76	9	61.62	61.60	8	5,269	0.15%
2023/05/05	19	61.94	21	61.59	62.90	-2	5,077	-0.04%
2023/05/04	15	61.81	2	61.30	61.20	13	4,812	0.27%
2023/05/03	9	60.43	36	60.31	59.80	-27	4,645	-0.58%
2023/04/28	1	58.60	5	58.12	58.80	-4	4,488	-0.09%
2023/04/27	3	57.10	10	57.30	57.20	-7	4,416	-0.16%
2023/04/26	2	56.75	1	56.30	56.60	1	4,369	0.02%
2023/04/25	33	57.15	0	0.00	57.10	33	4,315	0.76%
2023/04/24	1	59.50	1	59.30	59.40	0	4,199	0.00%
2023/04/21	2	58.80	9	57.68	57.90	-7	4,125	-0.17%
2023/04/20	6	59.47	5	59.28	59.20	1	4,020	0.02%
2023/04/19	13	61.14	25	60.68	61.50	-12	3,911	-0.31%
2023/04/18	4	58.93	4.1	58.92	58.90	-0.1	3,651	0.00%
2023/04/17	2	58.55	5	58.54	58.50	-3	3,550	-0.08%
2023/04/14	12	56.85	1	57.10	57.10	11	3,370	0.33%
2023/04/13	2	57.60	1	57.00	57.00	1	3,296	0.03%
2023/04/12	18	57.51	13	57.68	57.60	5	3,216	0.16%
2023/04/11	15	56.60	29.4	56.55	57.00	-14.4	3,100	-0.47%
2023/04/10	11	55.68	35.1	55.12	55.70	-24.1	2,978	-0.81%
2023/04/07	12	55.50	13.5	55.78	55.60	-1.5	2,921	-0.05%
2023/04/06	0	0.00	1.1	54.45	54.70	-1.1	2,830	-0.04%
2023/03/31	3	53.40	2	53.55	53.50	1	2,787	0.04%
2023/03/30	2	53.50	2	54.30	54.70	0	2,699	0.00%
2023/03/29	5.1	52.91	1.5	53.12	53.20	3.6	2,593	0.14%
2023/03/28	2	55.85	3	55.60	55.60	-1	2,499	-0.04%
2023/03/27	6	56.02	2	56.50	56.00	4	2,421	0.17%
2023/03/24	10	57.09	0	0.00	56.80	10	2,335	0.43%
2023/03/23	1	56.30	10.1	56.70	56.40	-9.1	2,203	-0.41%
2023/03/22	1	56.40	1	56.00	55.50	0	2,139	0.00%
2023/03/21	1.1	55.51	1	55.60	55.30	0.1	2,067	0.00%
2023/03/20	11	55.55	0	0.00	55.30	11	2,003	0.55%
2023/03/17	2	56.25	0	0.00	56.10	2	1,931	0.10%
2023/03/16	1	56.00	2	56.40	56.60	-1	1,906	-0.05%
2023/03/15	36	57.18	102	56.97	56.50	-66	1,866	-3.54%	大賣/
2023/03/14	11	56.41	1.5	56.87	57.00	9.5	1,822	0.52%
2023/03/13	26	56.80	1	56.80	56.80	25	1,792	1.39%
2023/03/10	2	56.95	1	57.20	57.40	1	1,744	0.06%
2023/03/09	15	56.73	4	56.93	57.20	11	1,676	0.66%
2023/03/08	1	57.50	4.5	57.31	58.00	-3.5	1,543	-0.23%
2023/03/07	9.5	56.27	3	56.47	56.60	6.5	1,438	0.45%
2023/03/06	12	55.03	7.2	54.64	55.10	4.8	1,314	0.37%
2023/03/03	5	54.34	4	54.00	54.40	1	1,235	0.08%
2023/03/02	22	52.42	2	52.40	52.30	20	1,131	1.77%
2023/02/24	0	0.00	1	48.80	49.20	-1	988	-0.10%
2023/02/23	0	48.65	0	0.00	48.55	0	970	0.00%
2023/02/22	0	48.80	0	0.00	47.70	0	967	0.00%
2023/02/21	0	0.00	0	47.80	47.70	0	979	0.00%
2023/02/17	0	0.00	1	47.45	47.30	-1	989	-0.10%
2023/02/16	2	47.08	0	0.00	47.20	2	983	0.20%
2023/02/15	0	0.00	0.2	47.25	47.50	-0.2	992	-0.02%
2023/02/10	0	0.00	1	47.25	46.90	-1	997	-0.10%
2023/02/07	1	46.85	0	0.00	47.15	1	983	0.10%
2023/01/31	0	0.00	10	45.90	45.50	-10	983	-1.02%
2023/01/30	0	0.00	10	45.50	45.45	-10	986	-1.01%
2023/01/17	0	0.00	3	44.80	45.15	-3	987	-0.30%
2023/01/16	1	44.45	10	44.53	44.45	-9	985	-0.91%
2023/01/12	1	44.35	0	0.00	44.35	1	1,046	0.10%
2023/01/11	10	44.45	0	0.00	44.45	10	1,040	0.96%
2023/01/09	10	44.40	0	0.00	44.55	10	1,054	0.95%
2023/01/05	0	0.00	54	44.56	44.45	-54	1,064	-5.07%
2023/01/04	0	0.00	20	44.34	44.35	-20	1,071	-1.87%
2023/01/03	0	0.00	1	43.80	43.75	-1	1,081	-0.09%
2022/12/30	0	0.00	10	44.35	44.15	-10	1,088	-0.92%
2022/12/29	16	43.00	0	0.00	43.60	16	1,080	1.48%
2022/12/28	0	0.00	3	43.30	43.15	-3	1,078	-0.28%
2022/12/26	0	0.00	1	43.60	43.60	-1	1,090	-0.09%
2022/12/22	21	43.40	2	43.35	43.40	19	1,110	1.71%
2022/12/21	11	43.58	0	0.00	43.30	11	1,123	0.98%
2022/12/20	10	43.75	0	0.00	43.30	10	1,133	0.88%
2022/12/19	0	0.00	26	44.75	44.70	-26	1,154	-2.25%
2022/12/16	20	43.80	0	0.00	43.85	20	1,154	1.73%
2022/12/15	0	0.00	25	44.01	44.40	-25	1,156	-2.16%
2022/12/14	0	0.00	82	44.13	43.90	-82	1,151	-7.12%
2022/12/13	0	0.00	9	43.06	43.50	-9	1,135	-0.79%
2022/12/12	65	42.76	3	42.65	42.85	62	1,127	5.50%
2022/12/07	50	41.99	0	0.00	42.15	50	1,156	4.32%
2022/12/06	31	42.59	6	42.55	42.45	25	1,172	2.13%
2022/12/05	20	42.90	1	42.95	42.90	19	1,176	1.61%
2022/12/02	10	43.40	0	0.00	43.35	10	1,182	0.85%
2022/12/01	2	42.95	2	42.85	42.90	0	1,180	0.00%
2022/11/29	1	42.05	1	42.55	42.70	0	1,185	0.00%
2022/11/28	0	0.00	28	42.06	42.25	-28	1,182	-2.37%
2022/11/25	0	0.00	6	42.00	41.50	-6	1,197	-0.50%
2022/11/24	0	0.00	1	41.80	41.70	-1	1,206	-0.08%
2022/11/23	1	41.15	3	41.68	41.10	-2	1,228	-0.16%
2022/11/22	1	40.95	0	0.00	41.10	1	1,249	0.08%
2022/11/18	1	40.65	0	0.00	41.15	1	1,326	0.08%
2022/11/17	25	40.51	0	0.00	41.00	25	1,329	1.88%
2022/11/16	11	40.73	0	0.00	41.05	11	1,388	0.79%
2022/11/15	2	41.28	0	0.00	41.45	2	1,506	0.13%
2022/11/14	0	0.00	1	41.00	41.20	-1	1,723	-0.06%
2022/11/11	0	0.00	12	40.93	40.50	-12	1,777	-0.68%
2022/11/10	1	40.10	0	0.00	40.15	1	1,792	0.06%
2022/11/09	0	0.00	2	39.80	40.10	-2	1,818	-0.11%
2022/11/08	2.5	39.91	0	0.00	39.50	2.5	1,846	0.13%
2022/11/07	0	0.00	1	39.65	39.65	-1	1,865	-0.05%
2022/11/03	1	39.40	0	0.00	39.20	1	1,907	0.05%
2022/11/02	0	0.00	2	39.38	39.85	-2	1,922	-0.10%
2022/11/01	12	38.88	0	0.00	38.70	12	1,990	0.60%
2022/10/31	1	38.75	0	0.00	38.95	1	2,046	0.05%
2022/10/27	1	39.00	0	0.00	38.75	1	2,067	0.05%
2022/10/26	2	38.50	1	38.50	38.65	1	2,072	0.05%
2022/10/25	2	39.48	0	0.00	38.95	2	2,069	0.10%
2022/10/21	1	39.95	5	39.95	39.95	-4	2,113	-0.19%
2022/10/20	3	39.65	0	0.00	40.35	3	2,119	0.14%
2022/10/19	5	41.20	0	0.00	40.75	5	2,069	0.24%
2022/10/18	0	0.00	0	41.30	41.35	0	2,080	0.00%
2022/10/17	0	0.00	3	40.30	41.05	-3	2,103	-0.14%
2022/10/13	1	40.85	0	0.00	40.20	1	2,110	0.05%
2022/10/12	0	0.00	5	41.00	41.15	-5	2,105	-0.24%
2022/10/11	4	41.55	0	0.00	41.25	4	2,099	0.19%
2022/10/07	3	42.95	1	43.15	43.00	2	2,090	0.10%
2022/10/04	1	41.90	0	0.00	42.10	1	2,087	0.05%
2022/09/30	1	41.65	2	42.08	42.25	-1	2,096	-0.05%
2022/09/29	0	0.00	1	42.60	42.30	-1	2,108	-0.05%
2022/09/28	3	41.30	3	41.48	41.00	0	2,094	0.00%
2022/09/26	5	42.29	1	42.69	41.65	4	2,090	0.19%
2022/09/23	4	43.26	0	0.00	43.40	4	2,070	0.19%
2022/09/22	4	44.00	3	44.15	44.35	1	2,071	0.05%
2022/09/21	5	44.78	0	0.00	44.55	5	2,067	0.24%
2022/09/19	2	45.03	1	45.20	45.15	1	2,065	0.05%
2022/09/16	3	45.70	0	0.00	45.15	3	2,068	0.15%
2022/09/15	1	46.75	0	0.00	46.45	1	2,052	0.05%
2022/09/14	0	0.00	1	46.70	47.00	-1	2,050	-0.05%
2022/09/13	0	0.00	1	47.35	47.00	-1	2,037	-0.05%
2022/09/12	1	46.15	0	0.00	46.10	1	2,012	0.05%
2022/09/08	0	0.00	2	45.30	46.60	-2	2,012	-0.10%
2022/09/06	2	45.00	0	0.00	44.90	2	2,008	0.10%
2022/09/05	3	45.68	0	0.00	45.55	3	2,027	0.15%
2022/09/02	1	46.65	2	46.90	46.75	-1	2,028	-0.05%
2022/08/31	1	47.40	0	0.00	47.60	1	2,021	0.05%
2022/08/30	2	47.15	8	46.98	46.80	-6	2,028	-0.30%
2022/08/29	2	46.18	2	46.25	46.10	0	1,999	0.00%
2022/08/26	4	47.45	6	47.44	47.45	-2	1,969	-0.10%
2022/08/25	4	47.23	3	47.38	47.30	1	1,937	0.05%
2022/08/24	1	46.10	0	0.00	46.10	1	1,897	0.05%
2022/08/23	2	46.90	1	46.70	46.00	1	1,885	0.05%
2022/08/22	5	47.11	1	46.90	46.70	4	1,820	0.22%
2022/08/19	6	47.51	6	47.75	48.70	0	1,685	0.00%
2022/08/18	4	45.14	2	45.55	46.10	2	1,456	0.14%
2022/08/16	1	45.80	0	0.00	45.50	1	1,366	0.07%
2022/08/15	1	46.30	0	0.00	46.45	1	1,341	0.07%
2022/08/11	0	0.00	5.3	47.24	47.30	-5.3	1,299	-0.41%
2022/08/10	0	0.00	9	45.42	45.65	-9	1,267	-0.71%
2022/08/08	7	45.14	1	45.70	45.40	6	1,267	0.47%
2022/08/05	10	47.29	9	46.85	47.10	1	1,210	0.08%
2022/08/04	2	45.00	1	44.95	45.45	1	1,190	0.08%
2022/08/03	2	45.33	1	45.55	44.85	1	1,179	0.08%
2022/08/02	1	46.20	1	46.45	46.50	0	1,166	0.00%
2022/08/01	1	46.65	1	46.65	46.45	0	1,170	0.00%
2022/07/28	3	45.78	4	46.58	46.20	-1	1,151	-0.09%
2022/07/27	2	44.88	0	0.00	45.90	2	1,127	0.18%
2022/07/26	0	0.00	2	44.90	45.20	-2	1,141	-0.18%
2022/07/25	0	0.00	8	45.51	45.55	-8	1,142	-0.70%
2022/07/21	2	44.20	2	44.10	44.50	0	1,107	0.00%
2022/07/20	1	44.05	0	0.00	43.80	1	1,108	0.09%
2022/07/15	1	42.05	1	42.15	42.20	0	1,128	0.00%
2022/07/14	1	42.05	0	0.00	42.00	1	1,129	0.09%
2022/07/12	1	40.45	0	0.00	40.40	1	1,129	0.09%
2022/07/08	4	41.93	2	42.05	42.10	2	1,143	0.17%
2022/07/07	4	40.26	3	40.70	40.60	1	1,134	0.09%
2022/07/05	1	40.70	0	0.00	40.50	1	1,159	0.09%
2022/07/01	0.2	39.90	0	0.00	39.75	0.2	1,201	0.02%
2022/06/30	1.1	40.42	0	0.00	40.35	1.1	1,196	0.09%
2022/06/29	1	41.60	0	0.00	41.80	1	1,197	0.08%
2022/06/23	2	42.18	0	0.00	42.45	2	1,245	0.16%
2022/06/22	1	42.40	0	0.00	41.85	1	1,416	0.07%
2022/06/15	1	42.95	0	0.00	42.70	1	1,625	0.06%
2022/06/14	5	42.88	0	0.00	42.60	5	1,634	0.31%
2022/06/13	5.5	43.90	0	0.00	43.70	5.5	1,628	0.34%
2022/06/10	2	44.75	0	0.00	44.75	2	1,646	0.12%
2022/06/07	1	45.40	0	0.00	45.35	1	1,657	0.06%
2022/06/06	1	45.05	0	0.00	45.10	1	1,674	0.06%
2022/05/31	0	0.00	4	45.73	45.50	-4	1,767	-0.23%
2022/05/30	7	45.34	3	45.45	45.60	4	1,804	0.22%
2022/05/27	0	0.00	0	44.50	44.55	0	1,825	0.00%
2022/05/11	1	45.70	0	0.00	45.50	1	2,061	0.05%
2022/05/10	1	45.60	0	0.00	46.00	1	2,054	0.05%
2022/05/09	0	0.00	1	46.10	46.00	-1	2,060	-0.05%
2022/05/06	2	46.98	1	47.25	47.20	1	2,056	0.05%
2022/05/05	2	47.35	2	47.38	47.35	0	2,062	0.00%
2022/05/04	1	46.60	0	0.00	46.65	1	2,060	0.05%
2022/05/03	4	47.00	0	0.00	47.00	4	2,056	0.19%
2022/04/21	2	47.25	0	0.00	47.25	2	2,063	0.10%
2022/04/15	2	46.25	0	0.00	46.20	2	2,056	0.10%
2022/04/14	1	46.50	0	0.00	46.85	1	2,066	0.05%
2022/04/13	1	46.45	1	46.60	46.55	0	2,068	0.00%
2022/04/11	2	47.05	1	47.65	46.70	1	2,065	0.05%
2022/04/07	1.3	49.41	1	49.70	48.80	0.3	2,050	0.01%
2022/03/31	1	49.80	0	0.00	49.75	1	2,002	0.05%
2022/03/29	1	50.40	0	0.00	50.40	1	1,962	0.05%
2022/03/28	1	50.20	0	0.00	50.30	1	1,946	0.05%
2022/03/25	2	51.50	0	0.00	51.00	2	1,918	0.10%
2022/03/24	0	0.00	2	56.80	56.60	-2	1,753	-0.11%
2022/03/22	0	0.00	30	56.20	56.30	-30	1,657	-1.81%
2022/03/21	0	0.00	5	56.10	56.30	-5	1,615	-0.31%
2022/03/15	1	56.00	3	56.10	56.10	-2	1,512	-0.13%
2022/03/11	0	0.00	2	57.40	57.30	-2	1,470	-0.14%
2022/03/10	2	57.40	0	0.00	58.00	2	1,462	0.14%
2022/03/08	0	0.00	9	56.81	57.00	-9	1,426	-0.63%
2022/03/07	1	56.50	0	0.00	57.20	1	1,410	0.07%
2022/03/04	0	0.00	0.5	58.20	58.40	-0.5	1,381	-0.04%
2022/03/01	10.5	55.55	10	55.70	55.90	0.5	1,295	0.04%
2022/02/25	6	58.67	0	0.00	58.70	6	1,179	0.51%
2022/02/23	4	59.80	2	59.80	59.80	2	1,122	0.18%
2022/02/22	0	0.00	0	59.25	58.60	0	1,095	0.00%
2022/02/18	1	58.60	0	0.00	58.60	1	1,050	0.10%
2022/02/17	0	0.00	6	58.20	58.20	-6	1,051	-0.57%
2022/02/15	0	0.00	1	57.10	57.00	-1	1,020	-0.10%
2022/02/14	2	56.45	8	55.84	57.30	-6	1,018	-0.59%
2022/02/09	1	56.40	0	0.00	56.40	1	1,001	0.10%
2022/02/08	5	55.60	0	0.00	55.80	5	983	0.51%
2022/01/24	0	0.00	0	54.80	54.60	0	963	0.00%
2022/01/20	0	0.00	8	54.90	55.10	-8	959	-0.83%
2022/01/19	5	54.60	0	0.00	54.60	5	944	0.53%
2022/01/14	10	54.30	0	0.00	54.10	10	913	1.10%
2022/01/12	10	54.90	0	0.00	54.80	10	914	1.09%
2022/01/10	10	55.00	0	55.00	54.90	10	894	1.12%
2022/01/05	0	0.00	3	55.93	56.10	-3	869	-0.34%
2022/01/04	8	55.95	0	0.00	55.90	8	866	0.92%
2022/01/03	0	0.00	0	56.10	56.30	0	848	0.00%
2021/12/30	2	55.70	2	55.70	55.70	0	820	0.00%
2021/12/28	0	0.00	6	54.70	54.80	-6	808	-0.74%
2021/12/13	1	54.40	0	0.00	54.40	1	793	0.13%
2021/12/09	2	54.00	0	0.00	53.70	2	781	0.26%
2021/12/07	0.1	53.50	0	0.00	53.30	0.1	779	0.01%
2021/12/02	0	0.00	10	54.10	53.90	-10	770	-1.30%
2021/11/23	0.1	54.70	0	0.00	54.00	0.1	750	0.01%
2021/11/18	0	0.00	4	54.30	54.50	-4	764	-0.52%
2021/11/16	0	0.00	0	54.40	54.20	0	759	0.00%
2021/11/11	4	54.50	0	0.00	54.40	4	773	0.52%
2021/11/09	1	54.50	1	54.60	55.00	0	791	0.00%
2021/11/08	0	0.00	1	54.10	54.30	-1	781	-0.13%
2021/11/04	3	54.00	1	53.70	53.80	2	805	0.25%
2021/11/03	0	0.00	0	54.30	54.40	0	803	0.00%
2021/10/28	0	0.00	1	53.00	53.00	-1	810	-0.12%
2021/10/27	0	0.00	2	52.00	52.10	-2	811	-0.25%
2021/10/14	2	50.00	0	0.00	49.95	2	1,166	0.17%
2021/10/13	4	50.38	0	0.00	50.20	4	1,181	0.34%
2021/10/12	0.1	50.85	0	0.00	50.50	0.1	1,209	0.01%
2021/10/01	2	50.60	0	0.00	50.40	2	1,328	0.15%
2021/09/29	3	51.07	0	0.00	51.10	3	1,346	0.22%
2021/09/01	0	0.00	2	53.50	53.80	-2	2,204	-0.09%
2021/08/27	2	52.60	0	0.00	52.50	2	2,231	0.09%
2021/08/26	3	52.10	0	0.00	52.50	3	2,251	0.13%
2021/08/20	1	51.00	4	51.10	51.00	-3	2,275	-0.13%
2021/08/19	4	52.30	0	0.00	51.30	4	2,291	0.17%
2021/08/18	0	0.00	0	52.20	52.80	0	2,270	0.00%
2021/08/16	2	53.15	0	0.00	53.00	2	2,258	0.09%
2021/08/13	1	53.90	0	0.00	54.00	1	2,245	0.04%
2021/08/12	0	54.20	0	0.00	54.60	0	2,262	0.00%
2021/08/11	0	0.00	4	54.50	53.20	-4	2,282	-0.18%
2021/08/10	4	54.00	0	0.00	53.90	4	2,294	0.17%
2021/08/05	0	0.00	1	55.60	55.60	-1	2,361	-0.04%
2021/08/04	1	55.50	5	55.32	55.60	-4	2,409	-0.17%
2021/08/03	0	0.00	3	55.83	55.80	-3	2,432	-0.12%
2021/08/02	0	0.00	2	56.00	56.30	-2	2,428	-0.08%
2021/07/29	1	56.90	0	0.00	57.10	1	2,421	0.04%
2021/07/28	0	0.00	2	56.05	58.50	-2	2,367	-0.08%
2021/07/27	0	0.00	4	56.20	56.40	-4	2,340	-0.17%
2021/07/26	0	0.00	4	57.90	57.20	-4	2,331	-0.17%
2021/07/23	0	0.00	2	56.80	57.20	-2	2,325	-0.09%
2021/07/22	0	0.00	4	57.70	56.80	-4	2,316	-0.17%
2021/07/21	3	56.23	3	57.03	57.00	0	2,304	0.00%
2021/07/15	3	55.07	3	55.33	55.50	0	2,260	0.00%
2021/07/13	1	55.10	0	0.00	54.40	1	2,237	0.04%
2021/07/12	0	0.00	4	54.23	54.50	-4	2,229	-0.18%
2021/07/09	1	54.30	0	0.00	54.00	1	2,270	0.04%
2021/07/08	0	0.00	1	54.00	54.30	-1	2,304	-0.04%
2021/07/07	2	53.10	2	53.50	53.70	0	2,339	0.00%
2021/07/01	0	0.00	1	54.10	54.10	-1	2,465	-0.04%
2021/06/29	3	55.20	2	54.80	55.50	1	2,526	0.04%
2021/06/28	1	54.70	2	55.10	55.20	-1	2,773	-0.04%
2021/06/25	0	0.00	3	54.27	54.60	-3	2,870	-0.10%
2021/06/24	2	54.00	0	0.00	54.20	2	2,904	0.07%
2021/06/23	3	52.70	0	0.00	53.60	3	2,930	0.10%
2021/06/21	1	54.40	2	53.50	51.80	-1	2,846	-0.04%
2021/06/18	19	54.54	51	55.17	54.20	-32	2,840	-1.13%
2021/06/17	1	53.50	3	52.97	54.70	-2	2,758	-0.07%
2021/06/15	2	52.40	0	0.00	52.10	2	2,770	0.07%
2021/06/08	1	49.35	1	50.00	49.45	0	2,803	0.00%
2021/06/07	0	0.00	1	49.85	49.95	-1	2,842	-0.04%
2021/06/04	0	0.00	2	50.55	50.40	-2	2,893	-0.07%
2021/06/03	0	0.00	0	51.80	51.00	0	2,969	0.00%
2021/06/02	5	51.80	0	0.00	51.80	5	3,069	0.16%
2021/06/01	6	51.75	6	52.15	52.40	0	3,235	0.00%
2021/05/31	1	52.20	0	0.00	51.70	1	3,324	0.03%
2021/05/28	2	52.75	2	52.20	52.00	0	3,366	0.00%
2021/05/27	11	52.23	0	0.00	52.70	11	3,499	0.31%
2021/05/26	0	52.30	0	0.00	50.70	0	3,707	0.00%
2021/05/21	8	49.73	3	49.95	49.80	5	3,747	0.13%
2021/05/19	1	50.00	2	50.00	50.20	-1	3,767	-0.03%
2021/05/18	2	48.93	1	50.10	49.85	1	3,770	0.03%
2021/05/17	0	0.00	4	47.64	48.10	-4	3,754	-0.11%
2021/05/14	3	50.20	5	49.60	49.50	-2	3,722	-0.05%
2021/05/13	1	50.10	0	0.00	50.00	1	3,688	0.03%
2021/05/12	2	50.10	3	49.20	50.30	-1	3,665	-0.03%
2021/05/11	10	53.59	7	53.79	53.10	3	3,616	0.08%
2021/05/10	1	55.70	4	55.60	55.00	-3	3,592	-0.08%
2021/05/07	1	55.70	0	0.00	55.70	1	3,601	0.03%
2021/05/06	7	55.04	3	54.90	54.80	4	3,625	0.11%
2021/05/05	2	55.20	0	0.00	55.00	2	3,611	0.06%
2021/05/04	3	54.60	10	54.57	54.50	-7	3,602	-0.19%
2021/05/03	15	56.72	6	57.00	56.20	9	3,549	0.25%
2021/04/29	8	57.16	6	57.43	57.50	2	3,523	0.06%
2021/04/28	11	57.64	0	0.00	57.50	11	3,511	0.31%
2021/04/27	4	57.80	18	57.90	57.80	-14	3,521	-0.40%
2021/04/26	0	0.00	0	56.80	57.00	0	3,512	0.00%
2021/04/22	8	56.78	2	56.30	56.30	6	3,499	0.17%
2021/04/21	11	57.66	0	0.00	57.70	11	3,470	0.32%
2021/04/20	5	57.62	25	58.27	58.30	-20	3,471	-0.58%
2021/04/19	5	57.60	12	57.73	57.90	-7	3,456	-0.20%
2021/04/16	22	57.92	8	58.21	57.90	14	3,452	0.41%
2021/04/15	4	58.00	0	0.00	58.10	4	3,447	0.12%
2021/04/14	0	0.00	13	56.55	57.00	-13	3,434	-0.38%
2021/04/13	6	58.30	10	58.49	58.50	-4	3,394	-0.12%
2021/04/12	0	0.00	3	58.90	58.60	-3	3,359	-0.09%
2021/04/09	4	58.10	6	59.20	58.50	-2	3,322	-0.06%
2021/04/08	11	58.36	3	58.60	58.60	8	3,282	0.24%
2021/04/07	2	57.50	2	57.50	57.50	0	3,195	0.00%
2021/04/06	5	57.34	3	57.50	57.00	2	3,172	0.06%
2021/04/01	0	0.00	1	58.90	58.90	-1	3,119	-0.03%
2021/03/31	20	59.82	4	59.60	58.60	16	3,085	0.52%
2021/03/30	7	65.54	8	65.21	66.80	-1	2,822	-0.04%
2021/03/29	4	64.00	7	63.30	64.10	-3	2,728	-0.11%
2021/03/26	1	65.10	13	63.75	63.60	-12	2,681	-0.45%
2021/03/24	9	65.59	2	65.10	65.60	7	2,517	0.28%
2021/03/23	21	65.17	3	65.03	65.70	18	2,446	0.74%
2021/03/22	7	63.66	5	63.74	64.30	2	2,356	0.08%
2021/03/19	5	63.40	2	62.85	63.50	3	2,297	0.13%
2021/03/18	1	62.80	1	62.30	62.80	0	2,254	0.00%
2021/03/17	13	61.85	0	0.00	62.10	13	2,220	0.59%
2021/03/16	2	61.55	1	61.50	61.70	1	2,202	0.05%
2021/03/15	0	0.00	10	60.70	60.90	-10	2,193	-0.46%
2021/03/12	3	61.60	11	60.75	61.00	-8	2,216	-0.36%
2021/03/11	1	62.10	0	0.00	61.50	1	2,203	0.05%
2021/03/10	0	0.00	3	61.30	61.90	-3	2,187	-0.14%
2021/03/09	1	61.00	1	61.30	61.80	0	2,141	0.00%
2021/03/08	3	59.90	0	0.00	60.60	3	2,060	0.15%
2021/03/05	4	59.43	4	59.88	58.90	0	1,955	0.00%
2021/03/04	20	56.71	4	57.13	56.50	16	1,792	0.89%
2021/03/03	7	56.00	0	0.00	56.40	7	1,702	0.41%
2021/03/02	4	56.05	9	56.11	56.10	-5	1,660	-0.30%
2021/02/26	4	56.03	3	56.50	56.90	1	1,512	0.07%
2021/02/24	0	0.00	5	51.40	51.10	-5	1,288	-0.39%
2021/02/23	5	51.74	0	0.00	51.90	5	1,275	0.39%
2021/02/22	5	51.00	11	50.61	51.00	-6	1,243	-0.48%
2021/02/19	7	49.44	0	0.00	49.50	7	1,198	0.58%
2021/02/18	0	0.00	1	49.50	49.20	-1	1,193	-0.08%
2021/02/17	6	48.00	0	0.00	48.55	6	1,172	0.51%
2021/01/29	0	0.00	5	49.20	48.05	-5	1,179	-0.42%
2021/01/28	5	49.00	18	48.65	48.75	-13	1,168	-1.11%
2021/01/25	3	48.05	4	48.20	48.20	-1	1,152	-0.09%
2021/01/21	1	47.70	2	47.90	47.60	-1	1,181	-0.08%
2021/01/20	4	47.59	0	0.00	47.50	4	1,211	0.33%
2021/01/19	3	48.40	0	0.00	48.35	3	1,202	0.25%
2021/01/18	0	48.30	0	48.00	48.40	0	1,201	0.00%
2021/01/15	3	48.45	0	0.00	48.20	3	1,206	0.25%
2021/01/14	2	48.65	3	48.78	48.70	-1	1,213	-0.08%
2021/01/12	4	48.80	0	0.00	48.60	4	1,218	0.33%
2021/01/07	0	0.00	9	48.85	49.10	-9	1,260	-0.71%
2021/01/06	2	48.10	0	0.00	48.10	2	1,231	0.16%
2021/01/05	7	48.78	1	48.95	48.75	6	1,224	0.49%
2021/01/04	3	48.70	2	48.95	48.95	1	1,243	0.08%
2020/12/29	2	48.35	2	48.60	48.60	0	1,251	0.00%
2020/12/28	0	0.00	6	48.50	48.65	-6	1,257	-0.48%
2020/12/25	0	0.00	1	48.15	48.15	-1	1,251	-0.08%
2020/12/23	1	47.50	0	0.00	47.30	1	1,240	0.08%
2020/12/22	0	52.80	0	0.00	47.65	0	1,239	0.00%
2020/12/18	2	48.00	0	0.00	48.70	2	1,233	0.16%
2020/12/17	2	48.05	2	48.20	48.20	0	1,218	0.00%
2020/12/15	3	48.10	0	0.00	48.10	3	1,247	0.24%
2020/12/14	1	48.45	0	0.00	48.35	1	1,262	0.08%
2020/12/11	1	48.50	0	0.00	48.35	1	1,275	0.08%
2020/12/10	1	48.90	3	48.88	48.75	-2	1,302	-0.15%
2020/12/08	1	50.90	4	50.03	49.75	-3	1,324	-0.23%
2020/12/04	0	0.00	1	49.05	49.30	-1	1,288	-0.08%
2020/12/03	1	48.75	0	0.00	48.80	1	1,268	0.08%
2020/12/01	1	48.10	0	0.00	48.00	1	1,288	0.08%
2020/11/30	0	0.00	6	48.30	48.15	-6	1,309	-0.46%
2020/11/27	3	48.05	2	48.30	48.10	1	1,368	0.07%
2020/11/26	6	48.04	1	48.35	48.10	5	1,411	0.35%
2020/11/25	0	0.00	6	48.60	48.05	-6	1,497	-0.40%
2020/11/24	4	48.21	1	48.45	47.90	3	1,585	0.19%
2020/11/23	1	48.40	0	0.00	48.40	1	1,774	0.06%
2020/11/19	1	48.10	1	47.95	48.10	0	2,119	0.00%
2020/11/17	2	48.10	2	47.90	48.10	0	2,342	0.00%
2020/11/16	1	48.15	0	0.00	48.20	1	2,379	0.04%
2020/11/13	3	48.20	0	0.00	48.20	3	2,400	0.12%
2020/11/12	1	48.55	0	0.00	48.20	1	2,428	0.04%
2020/11/11	0	0.00	1	48.10	48.35	-1	2,465	-0.04%
2020/10/30	0	0.00	4	47.31	47.00	-4	2,564	-0.16%
2020/10/29	0	0.00	4	48.10	48.10	-4	2,551	-0.16%
2020/10/28	3	48.45	2	48.73	48.75	1	2,538	0.04%
2020/10/27	0	0.00	2	47.95	47.85	-2	2,518	-0.08%
2020/10/26	1	48.40	0	0.00	48.40	1	2,512	0.04%
2020/10/23	3	48.18	3	48.12	48.25	0	2,500	0.00%
2020/10/22	2	47.83	0	0.00	47.80	2	2,497	0.08%
2020/10/21	1	47.75	0	0.00	47.75	1	2,496	0.04%
2020/10/20	1	46.95	3	46.78	46.80	-2	2,492	-0.08%
2020/10/19	3	47.27	0	0.00	47.20	3	2,496	0.12%
2020/10/16	2	46.35	0	0.00	46.80	2	2,485	0.08%
2020/10/15	0	0.00	2	45.90	45.75	-2	2,485	-0.08%
2020/10/14	0	0.00	2	46.60	46.50	-2	2,475	-0.08%
2020/10/13	2	46.55	0	0.00	46.55	2	2,473	0.08%
2020/10/08	3	46.18	0	0.00	46.20	3	2,471	0.12%
2020/10/07	1	46.00	1	46.15	46.20	0	2,496	0.00%
2020/10/06	2	46.03	1	45.80	46.15	1	2,519	0.04%
2020/10/05	0	0.00	0	46.45	46.10	0	2,530	0.00%
2020/09/25	0	0.00	3	44.67	45.00	-3	2,706	-0.11%
2020/09/24	0	0.00	1	45.30	45.15	-1	2,714	-0.04%
2020/09/18	3	46.70	1	46.85	46.80	2	2,899	0.07%
2020/09/16	5	46.30	0	0.00	46.30	5	3,066	0.16%
2020/09/15	1	46.10	1	46.35	46.45	0	3,146	0.00%
2020/09/14	0	0.00	2	47.53	47.35	-2	3,211	-0.06%
2020/09/11	0	0.00	1	46.85	46.10	-1	3,178	-0.03%
2020/09/09	3	47.85	2	47.68	47.60	1	3,163	0.03%
2020/09/08	3	47.70	3	47.93	48.05	0	3,157	0.00%
2020/09/04	2	48.18	0	0.00	48.10	2	3,194	0.06%
2020/09/02	1	48.95	0	0.00	49.00	1	3,159	0.03%
2020/08/31	0	0.00	1	51.70	48.80	-1	3,100	-0.03%
2020/08/28	2	49.80	4	50.18	50.00	-2	3,021	-0.07%
2020/08/27	17	50.18	16.4	49.75	49.80	0.6	2,950	0.02%
2020/08/26	3	47.15	9	47.88	48.00	-6	2,756	-0.22%
2020/08/25	0	0.00	1	46.90	46.90	-1	2,570	-0.04%
2020/08/24	4	45.33	20	45.56	46.15	-16	2,442	-0.66%
2020/08/20	1	42.65	0	0.00	43.05	1	2,267	0.04%
2020/08/18	1	44.65	0	0.00	44.45	1	2,235	0.04%
2020/08/17	2	44.30	5	44.66	44.55	-3	2,211	-0.14%
2020/08/10	4	43.04	10	43.13	43.05	-6	2,137	-0.28%
2020/08/07	0.2	42.25	0	0.00	42.25	0.2	2,133	0.01%
2020/08/05	1	42.30	0	0.00	42.30	1	2,146	0.05%
2020/07/31	2	42.35	0	0.00	42.15	2	2,230	0.09%
2020/07/30	0	0.00	9	42.05	42.20	-9	2,223	-0.40%
2020/07/29	4	41.73	0	0.00	41.65	4	2,229	0.18%
2020/07/28	6	41.80	6	41.93	41.65	0	2,238	0.00%
2020/07/23	3	42.55	0	0.00	42.45	3	2,232	0.13%
2020/07/22	4	42.43	0	0.00	42.50	4	2,241	0.18%
2020/07/21	4.2	42.67	0	0.00	42.50	4.2	2,224	0.19%
2020/07/20	1	42.30	0	0.00	42.70	1	2,201	0.05%
2020/07/17	1	42.80	0	0.00	42.80	1	2,193	0.05%
2020/07/16	2	42.63	0	0.00	43.05	2	2,201	0.09%
2020/07/15	0	0.00	1	42.90	43.05	-1	2,200	-0.05%
2020/07/14	1	42.20	0	0.00	42.50	1	2,197	0.05%
2020/07/13	1	42.55	0	0.00	42.60	1	2,184	0.05%
2020/07/10	2	43.05	0	0.00	42.90	2	2,183	0.09%
2020/07/09	3	43.78	0	0.00	43.80	3	2,172	0.14%
2020/07/08	5	43.83	4	44.06	44.15	1	2,157	0.05%
2020/07/07	4	45.10	1	45.55	45.05	3	2,104	0.14%
2020/07/06	4	44.41	4	44.61	44.60	0	2,043	0.00%
2020/07/03	2	43.70	0	0.00	43.85	2	2,017	0.10%
2020/07/02	4	43.65	3	43.80	43.80	1	2,022	0.05%
2020/07/01	3	43.78	0	0.00	43.60	3	2,003	0.15%
2020/06/30	9	43.57	22	42.79	43.45	-13	1,970	-0.66%
2020/06/29	8	41.66	1	42.20	41.95	7	1,890	0.37%
2020/06/24	6	41.85	6	42.17	42.60	0	1,808	0.00%
2020/06/23	14	41.99	6	42.52	42.30	8	1,803	0.44%
2020/06/22	10	41.58	7	42.85	42.85	3	1,731	0.17%
2020/06/19	12	42.14	5	41.92	41.95	7	1,681	0.42%
2020/06/16	2	42.85	0	0.00	42.95	2	1,619	0.12%
2020/06/15	0	0.00	1	42.50	42.30	-1	1,663	-0.06%
2020/06/10	0	0.00	1	44.55	44.55	-1	1,713	-0.06%
2020/06/09	7	44.98	7	44.95	44.85	0	1,760	0.00%
2020/06/08	0	0.00	1	45.40	45.15	-1	1,808	-0.06%
2020/06/05	0	0.00	2	44.90	44.90	-2	1,797	-0.11%
2020/06/03	1	44.10	8	44.20	44.10	-7	1,858	-0.38%
2020/06/02	11	44.19	0	0.00	44.25	11	1,855	0.59%
2020/05/28	3	44.40	0	0.00	44.05	3	1,869	0.16%
2020/05/20	0	0.00	1	44.50	44.35	-1	1,862	-0.05%
2020/05/19	0	0.00	0	45.00	44.80	0	1,870	0.00%
2020/05/18	0	0.00	1	44.50	44.40	-1	1,889	-0.05%
2020/05/15	0	0.00	3	45.15	45.15	-3	1,900	-0.16%
2020/05/14	1	46.50	16	46.31	46.10	-15	1,900	-0.79%
2020/05/13	19	47.27	5	47.30	47.40	14	1,933	0.72%
2020/05/12	1	45.80	0	0.00	46.20	1	2,036	0.05%
2020/05/11	0	0.00	3	46.65	46.20	-3	2,042	-0.15%
2020/05/08	12	46.84	1	46.70	46.45	11	2,051	0.54%
2020/05/07	1	46.60	0	0.00	46.85	1	2,040	0.05%
2020/05/05	1	44.30	0	0.00	44.00	1	2,016	0.05%
2020/04/30	2	44.30	7	44.08	44.50	-5	2,044	-0.24%
2020/04/29	5	43.75	0	0.00	43.70	5	2,063	0.24%
2020/04/27	1	44.00	5.6	43.77	43.70	-4.6	2,141	-0.22%
2020/04/24	5	43.20	0	0.00	43.15	5	2,144	0.23%
2020/04/23	1	43.00	0	0.00	42.95	1	2,166	0.05%
2020/04/21	1	42.35	2	42.65	42.35	-1	2,197	-0.05%
2020/04/20	1	43.55	0	0.00	43.75	1	2,181	0.05%
2020/04/17	5	44.75	5	45.15	44.10	0	2,172	0.00%
2020/04/16	9	44.21	6	44.48	44.35	3	2,153	0.14%
2020/04/15	3	44.15	1	44.00	43.95	2	2,137	0.09%
2020/04/14	0	0.00	1	43.15	43.10	-1	2,116	-0.05%
2020/04/13	1	42.40	0	0.00	42.35	1	2,107	0.05%
2020/04/09	0	42.70	0	0.00	42.80	0	2,111	0.00%
2020/04/08	0	0.00	1	43.00	42.90	-1	2,107	-0.05%
2020/04/06	0	0.00	0	42.30	42.20	0	2,060	0.00%
2020/03/30	0	0.00	2	42.30	42.20	-2	2,033	-0.10%
2020/03/27	2	42.00	0	0.00	42.00	2	2,040	0.10%
2020/03/26	1	43.35	2	44.28	45.55	-1	1,971	-0.05%
2020/03/25	0	45.90	0	0.00	43.05	0	1,931	0.00%
2020/03/24	2	42.15	0	0.00	41.80	2	1,887	0.11%
2020/03/23	0	42.60	0.1	42.60	41.60	-0.1	1,876	-0.01%
2020/03/20	0	0.00	1	43.00	43.00	-1	1,861	-0.05%
2020/03/19	2	40.15	4	41.68	39.10	-2	1,847	-0.11%
2020/03/18	1	42.90	0	0.00	42.50	1	1,804	0.06%
2020/03/17	2	43.70	0	0.00	43.40	2	1,767	0.11%
2020/03/13	7	46.30	9	46.19	47.20	-2	1,653	-0.12%
2020/03/12	0	0.00	0	48.75	48.90	0	1,583	0.00%
2020/03/10	1	48.90	0	0.00	49.25	1	1,528	0.07%
2020/03/09	0	48.90	0	0.00	49.00	0	1,495	0.00%
2020/03/02	0	0.00	1	49.30	48.60	-1	1,376	-0.07%
2020/02/27	1	48.80	0	0.00	48.80	1	1,351	0.07%
2020/02/20	0	0.00	0.3	51.30	51.50	-0.3	1,376	-0.03%
2020/02/19	0.1	51.30	0	0.00	51.30	0.1	1,364	0.00%
2020/02/14	5	52.64	2	52.55	52.60	3	1,337	0.22%
2020/02/12	2	50.10	4	50.25	50.40	-2	1,179	-0.17%
2020/02/07	6	49.95	7	49.71	49.80	-1	1,146	-0.09%
2020/02/06	2	49.90	2	49.50	49.40	0	1,123	0.00%
2020/02/05	2	49.15	9	49.19	49.95	-7	1,110	-0.63%
2020/02/04	3	49.03	3	49.40	49.00	0	1,081	0.00%
2020/02/03	3	49.50	10	49.00	49.00	-7	1,082	-0.65%
2020/01/31	0	0.00	3	49.78	49.70	-3	1,049	-0.29%
2020/01/20	0	0.00	47	48.71	49.15	-47	970	-4.84%
2020/01/17	0	0.00	143	48.67	48.50	-143	960	-14.89%	大賣/鉅額交易
2020/01/16	0	0.00	4	48.23	48.30	-4	985	-0.41%
2020/01/08	0.1	46.10	0	0.00	46.35	0.1	1,110	0.01%
2020/01/03	1	46.70	0	0.00	46.80	1	1,136	0.09%
2020/01/02	0.3	47.25	0	0.00	47.15	0.3	1,148	0.02%
2019/12/30	6	46.79	0	0.00	46.75	6	1,197	0.50%
2019/12/27	1	47.15	0	0.00	47.15	1	1,198	0.08%
2019/12/26	3	47.15	4	47.50	47.20	-1	1,205	-0.08%
2019/12/25	4	47.16	0	0.00	47.25	4	1,210	0.33%
2019/12/23	1	47.05	0	0.00	46.65	1	1,255	0.08%
2019/12/20	4	46.85	0	0.00	46.50	4	1,278	0.31%
2019/12/18	2	47.05	0	0.00	47.05	2	1,339	0.15%
2019/12/17	0	0.00	2	47.10	47.20	-2	1,358	-0.15%
2019/12/13	2	46.45	0	0.00	46.35	2	1,366	0.15%
2019/12/12	16	46.70	0	0.00	46.65	16	1,371	1.17%
2019/12/06	2	46.85	0	0.00	46.80	2	1,401	0.14%
2019/12/04	18	46.11	0	0.00	46.05	18	1,405	1.28%
2019/12/03	7	46.25	0	0.00	46.30	7	1,415	0.49%
2019/12/02	20	46.75	0	0.00	46.20	20	1,436	1.39%
2019/11/28	24	46.59	0	0.00	46.50	24	1,483	1.62%
2019/11/27	9	46.67	0	0.00	46.75	9	1,512	0.60%
2019/11/25	14	46.38	0	0.00	46.20	14	1,531	0.91%
2019/11/21	22	45.84	0	0.00	45.80	22	1,586	1.39%
2019/11/20	20	46.73	0	0.00	46.85	20	1,550	1.29%
2019/11/15	4	47.25	0	0.00	47.20	4	1,605	0.25%
2019/11/13	3	48.55	0	0.00	48.55	3	1,773	0.17%
2019/11/08	7	48.22	4	48.30	48.25	3	1,901	0.16%
2019/11/07	3	48.35	5	48.78	48.65	-2	1,936	-0.10%
2019/11/06	7	49.14	0	0.00	49.10	7	1,944	0.36%
2019/11/05	0	0.00	1	49.50	49.25	-1	1,956	-0.05%
2019/11/04	9	49.43	15	49.52	49.40	-6	2,016	-0.30%
2019/10/31	10	49.20	11	49.45	50.00	-1	2,108	-0.05%
2019/10/24	1	49.75	0	0.00	49.75	1	2,185	0.05%
2019/10/23	1	50.20	22	49.43	50.20	-21	2,147	-0.98%
2019/10/22	26	48.40	4	48.66	48.50	22	2,062	1.07%
2019/10/21	2	48.83	4	48.81	49.00	-2	2,052	-0.10%
2019/10/18	3	48.25	12	48.75	48.25	-9	2,031	-0.44%
2019/10/17	15	48.34	0	0.00	48.25	15	2,018	0.74%
2019/10/16	5	48.60	0	0.00	48.60	5	2,030	0.25%
2019/10/15	13	48.55	5	48.55	48.55	8	2,024	0.40%
2019/10/14	4	48.29	0	0.00	48.30	4	2,030	0.20%
2019/10/09	2	48.10	18	48.75	48.10	-16	2,025	-0.79%
2019/10/08	20	48.26	6	48.38	48.45	14	2,011	0.70%
2019/10/07	0	0.00	41	48.58	48.70	-41	2,003	-2.05%
2019/10/04	9	47.48	0	0.00	47.45	9	1,978	0.45%
2019/10/03	4	47.53	4	47.70	47.95	0	2,004	0.00%
2019/10/01	0	0.00	6	47.05	47.45	-6	2,030	-0.30%
2019/09/27	8	46.71	1	46.95	46.75	7	2,103	0.33%
2019/09/26	1	47.90	0	0.00	47.20	1	2,135	0.05%
2019/09/25	6	48.53	6	48.85	49.00	0	2,114	0.00%
2019/09/24	0	0.00	54	48.20	48.40	-54	2,095	-2.58%
2019/09/23	30	46.93	0	0.00	46.90	30	2,075	1.45%
2019/09/20	0	0.00	1	47.90	47.50	-1	2,075	-0.05%
2019/09/19	19	46.68	0	0.00	46.70	19	2,093	0.91%
2019/09/18	5	46.65	0	0.00	46.65	5	2,227	0.22%
2019/09/17	2	47.10	0	0.00	47.10	2	2,359	0.08%
2019/09/16	3	46.75	0	0.00	46.75	3	2,483	0.12%
2019/09/12	7	46.92	0	0.00	46.80	7	2,542	0.28%
2019/09/10	6	47.02	2	47.20	47.20	4	2,602	0.15%
2019/09/09	6	47.24	0	0.00	47.20	6	2,604	0.23%
2019/09/06	4	47.95	2	48.20	48.00	2	2,605	0.08%
2019/09/05	12	48.27	0	0.00	48.10	12	2,602	0.46%
2019/09/04	0	0.00	4	47.90	48.30	-4	2,597	-0.15%
2019/09/03	4	47.55	0	0.00	47.50	4	2,595	0.15%
2019/08/30	2	47.48	0	0.00	47.35	2	2,557	0.08%
2019/08/27	0	0.00	2	49.00	48.35	-2	2,514	-0.08%
2019/08/26	2	47.68	1	47.60	47.35	1	2,482	0.04%
2019/08/23	0	0.00	7	49.09	48.80	-7	2,478	-0.28%
2019/08/22	0	0.00	5	48.60	48.95	-5	2,481	-0.20%
2019/08/21	5	48.37	5	47.80	48.50	0	2,473	0.00%
2019/08/20	5	48.60	0	0.00	48.45	5	2,452	0.20%
2019/08/19	6	48.52	16	48.23	47.80	-10	2,428	-0.41%
2019/08/16	25	48.71	15	48.85	48.45	10	2,381	0.42%
2019/08/15	8	47.67	3	47.58	47.55	5	2,228	0.22%
2019/08/12	6	46.75	7	47.06	47.30	-1	2,110	-0.05%
2019/08/08	1	46.00	0	0.00	45.75	1	2,090	0.05%
2019/08/06	0	0.00	5	46.30	46.50	-5	2,088	-0.24%
2019/08/05	4	47.00	33	47.32	47.35	-29	2,043	-1.42%
2019/08/02	4	46.30	6	46.40	46.70	-2	2,001	-0.10%
2019/07/31	0	0.00	6	46.00	45.50	-6	1,942	-0.31%
2019/07/30	14	45.01	0	0.00	45.50	14	1,932	0.72%
2019/07/29	0	0.00	9	45.03	45.00	-9	1,920	-0.47%
2019/07/26	2	44.45	2	44.45	44.55	0	1,921	0.00%
2019/07/25	21	44.58	0	0.00	44.65	21	1,943	1.08%
2019/07/24	6	44.78	0	0.00	44.80	6	1,950	0.31%
2019/07/23	0	0.00	8	44.85	44.95	-8	1,982	-0.40%
2019/07/22	0	0.00	2	44.80	44.65	-2	1,993	-0.10%
2019/07/18	3	43.93	0	0.00	43.80	3	2,013	0.15%
2019/07/17	7	44.64	0	0.00	44.50	7	2,022	0.35%
2019/07/16	3	44.75	18	45.04	45.00	-15	2,053	-0.73%
2019/07/15	3	44.60	0	0.00	44.65	3	2,138	0.14%
2019/07/12	5	44.52	0	44.70	44.55	5	2,200	0.23%
2019/07/11	5	44.66	4	44.95	44.80	1	2,207	0.05%
2019/07/10	5	44.95	0	0.00	44.85	5	2,220	0.23%
2019/07/09	4	44.80	15	44.16	44.85	-11	2,219	-0.50%
2019/07/08	5	43.55	0	0.00	43.30	5	2,214	0.23%
2019/07/05	10	42.91	8	43.20	43.10	2	2,246	0.09%
2019/07/04	10	41.39	2	41.75	43.30	8	2,274	0.35%
2019/07/03	4	45.85	2	45.85	45.85	2	2,220	0.09%
2019/07/01	2	46.90	0	0.00	46.75	2	2,179	0.09%
2019/06/26	4	46.68	2	46.60	46.45	2	2,246	0.09%
2019/06/25	3	46.85	8	47.96	47.60	-5	2,217	-0.23%
2019/06/24	2	48.55	0	0.00	48.15	2	2,100	0.10%
2019/06/21	2	47.85	2	47.95	47.90	0	1,971	0.00%
2019/06/20	0	0.00	26	47.48	48.30	-26	1,847	-1.41%
2019/06/19	2	46.75	6	46.79	47.00	-4	1,792	-0.22%
2019/06/18	16	45.80	15	46.00	45.90	1	1,744	0.06%
2019/06/12	0	0.00	2	44.80	44.50	-2	1,808	-0.11%
2019/06/06	0	0.00	1	43.00	43.30	-1	1,839	-0.05%
2019/06/05	1	42.65	0	0.00	42.90	1	1,857	0.05%
2019/05/31	0	0.00	1	42.50	42.20	-1	1,966	-0.05%
2019/05/29	0	0.00	7	40.45	40.80	-7	2,069	-0.34%
2019/05/28	2	40.83	0	0.00	40.15	2	2,088	0.10%
2019/05/27	4	41.71	0	0.00	41.65	4	2,088	0.19%
2019/05/24	6	42.23	0	0.00	41.90	6	2,106	0.28%
2019/05/22	1	42.40	0	0.00	43.05	1	2,130	0.05%
2019/05/17	2	42.60	0	0.00	42.55	2	2,142	0.09%
2019/05/16	8	43.35	0	0.00	42.55	8	2,149	0.37%
2019/05/14	1	42.75	0	0.00	43.40	1	2,163	0.05%
2019/05/09	1	45.00	4	45.50	44.95	-3	2,184	-0.14%
2019/05/08	0	0.00	1	45.80	45.90	-1	2,185	-0.05%
2019/05/07	1	46.10	0	0.00	46.25	1	2,215	0.05%
2019/05/06	1	45.00	0	0.00	45.20	1	2,212	0.05%
2019/05/02	8	45.54	0	0.00	45.25	8	2,255	0.35%
2019/04/30	2	44.95	2	45.50	46.45	0	2,233	0.00%
2019/04/29	5	45.00	15	45.41	44.75	-10	2,216	-0.45%
2019/04/25	5	46.47	0	0.00	46.45	5	2,169	0.23%
2019/04/22	1	46.15	0	0.00	46.40	1	2,139	0.05%
2019/04/19	22	47.91	0	0.00	46.80	22	2,109	1.04%
2019/04/15	3	47.77	1	47.80	47.70	2	2,032	0.10%
2019/04/12	1	48.10	1	48.15	48.25	0	2,018	0.00%
2019/04/11	2	49.03	0	0.00	47.55	2	1,991	0.10%
2019/04/10	1	48.95	2	49.00	49.50	-1	1,931	-0.05%
2019/04/09	0	0.00	3	48.20	48.25	-3	1,887	-0.16%
2019/04/08	2	49.05	1	48.65	48.55	1	1,869	0.05%
2019/04/03	1	49.60	1	49.80	49.00	0	1,841	0.00%
2019/04/02	2	49.28	0	0.00	49.60	2	1,822	0.11%
2019/04/01	3	50.87	2	50.70	49.05	1	1,782	0.06%
2019/03/29	12	51.49	0	0.00	51.40	12	1,719	0.70%
2019/03/28	0	51.40	0	0.00	51.40	0	1,693	0.00%
2019/03/27	0	51.90	0	0.00	51.90	0	1,689	0.00%
2019/03/25	0	51.70	0	0.00	51.70	0	1,663	0.00%
2019/03/22	0	51.20	0	0.00	51.50	0	1,655	0.00%
2019/03/21	0	50.60	0	0.00	50.90	0	1,655	0.00%
2019/03/20	0	50.60	0	0.00	50.90	0	1,678	0.00%
2019/03/19	0	50.50	0	0.00	50.50	0	1,679	0.00%
2019/03/15	1	50.90	1	50.80	50.70	0	1,641	0.00%
2019/03/14	0	51.30	10	51.40	51.50	-10	1,591	-0.63%
2019/03/13	0	50.40	0	0.00	50.40	0	1,557	0.00%
2019/03/12	0	50.80	0	0.00	50.80	0	1,538	0.00%
2019/03/11	1	50.90	1	50.50	50.40	0	1,524	0.00%
2019/03/08	2	50.20	2	50.20	50.20	0	1,513	0.00%
2019/03/07	3	50.18	9	50.28	49.90	-6	1,494	-0.40%
2019/03/06	0	49.50	0	0.00	49.65	0	1,457	0.00%
2019/03/05	0	49.00	0	0.00	49.00	0	1,440	0.00%
2019/03/04	2	48.00	7	48.35	48.40	-5	1,388	-0.36%
2019/02/26	10	46.05	2	46.38	46.80	8	1,280	0.62%
2019/02/25	0	46.20	14	45.50	46.20	-14	1,259	-1.11%
2019/02/21	0	0.00	1	45.80	45.50	-1	1,219	-0.08%
2019/02/18	0	0.00	1	46.00	46.25	-1	1,184	-0.08%
2019/02/15	1	44.90	0	0.00	46.00	1	1,174	0.09%
2019/02/12	0	0.00	7	46.50	45.95	-7	1,119	-0.63%
2019/01/30	0	0.00	2	45.50	45.50	-2	1,049	-0.19%
2019/01/29	2	45.65	0	0.00	45.10	2	1,031	0.19%
2019/01/28	0	0.00	1	45.10	45.35	-1	1,015	-0.10%
2019/01/25	1	44.80	1	44.45	44.60	0	972	0.00%
2019/01/24	6	44.13	38	43.74	44.60	-32	949	-3.37%
2019/01/22	11	42.22	0	0.00	41.85	11	888	1.24%
2019/01/21	5	42.86	0	0.00	42.85	5	888	0.56%
2019/01/17	15	42.85	5	43.50	42.50	10	911	1.10%
2019/01/16	5	43.08	0	0.00	43.05	5	930	0.54%
2019/01/15	0	0.00	18	43.14	43.50	-18	939	-1.92%
2019/01/14	10	42.46	0	0.00	42.30	10	924	1.08%
2019/01/11	9	42.88	5	42.90	42.90	4	931	0.43%
2019/01/10	6	43.11	7	43.48	43.50	-1	933	-0.11%
2019/01/09	0	0.00	9	43.32	43.50	-9	936	-0.96%
2019/01/08	1	42.70	67	43.06	42.30	-66	907	-7.27%
2019/01/07	0	0.00	3.3	42.52	42.50	-3.3	882	-0.37%
2019/01/04	1	40.95	1	40.95	40.95	0	858	0.00%
2019/01/03	0	0.00	2	40.23	40.10	-2	886	-0.23%
2019/01/02	1	40.00	2	40.50	39.90	-1	892	-0.11%
2018/12/28	1	40.10	0	0.00	40.20	1	902	0.11%
2018/12/27	10	40.30	1	40.00	40.00	9	914	0.98%
2018/12/26	9	39.56	1	39.90	39.15	8	911	0.88%
2018/12/24	1	39.65	0	0.00	40.00	1	933	0.11%
2018/12/22	4	39.50	0	0.00	39.55	4	936	0.43%
2018/12/19	5	39.63	3	40.25	39.90	2	931	0.21%
2018/12/18	3	39.90	0	0.00	40.25	3	928	0.32%
2018/12/14	0	0.00	1	41.10	41.00	-1	923	-0.11%
2018/12/13	3	41.15	6	41.38	41.35	-3	918	-0.33%
2018/12/12	1	40.20	1	40.50	40.50	0	889	0.00%
2018/12/05	6	38.68	1	38.90	38.90	5	897	0.56%
2018/11/30	0	0.00	0	37.75	37.60	0	914	0.00%
2018/11/29	0	0.00	0	37.15	37.40	0	906	0.00%
2018/11/23	1	36.70	0	0.00	36.90	1	892	0.11%
2018/11/16	0.3	38.40	0	0.00	38.00	0.3	933	0.03%
2018/11/14	0	0.00	0	38.15	38.15	0	945	0.00%
2018/11/13	0.2	38.50	0	0.00	38.15	0.2	946	0.02%
2018/11/12	0.1	38.80	0	0.00	38.20	0.1	954	0.01%
2018/11/06	1	37.05	0	0.00	37.20	1	997	0.10%
2018/11/05	1	37.40	0	0.00	37.60	1	1,003	0.10%
2018/11/01	0	0.00	2	36.85	37.00	-2	1,018	-0.20%
2018/10/31	2	36.60	0	0.00	36.40	2	1,027	0.19%
2018/10/24	4	35.10	0	0.00	35.50	4	1,118	0.36%
2018/10/23	1	36.85	0	0.00	36.35	1	1,093	0.09%
2018/10/18	0	0.00	1	37.40	37.85	-1	1,089	-0.09%
2018/10/15	0	0.00	4	37.20	38.25	-4	1,113	-0.36%
2018/10/12	1	35.65	1	36.30	36.30	0	1,098	0.00%
2018/10/11	7	35.71	0	0.00	35.55	7	1,093	0.64%
2018/09/28	1	39.90	0	0.00	39.95	1	1,111	0.09%
2018/09/13	0.7	40.10	1	39.50	39.80	-0.3	1,277	-0.02%
2018/09/12	3	38.07	0	0.00	38.20	3	1,350	0.22%
2018/09/07	4	40.00	0	0.00	39.95	4	1,558	0.26%
2018/09/06	3	41.13	0	0.00	40.95	3	1,537	0.20%
2018/08/31	0	0.00	1	41.85	41.95	-1	1,570	-0.06%
2018/08/28	0	0.00	15	41.36	41.75	-15	1,578	-0.95%
2018/08/20	19	40.97	0	0.00	40.70	19	1,581	1.20%
2018/08/17	1	41.20	0	0.00	41.00	1	1,575	0.06%
2018/08/16	1	41.05	0	0.00	41.35	1	1,564	0.06%
2018/08/15	1	41.25	1	41.25	41.20	0	1,560	0.00%
2018/08/14	0	0.00	5	41.15	41.10	-5	1,567	-0.32%
2018/08/13	8	41.49	0	0.00	40.95	8	1,560	0.51%
2018/08/09	6	42.53	0	0.00	42.35	6	1,535	0.39%
2018/08/07	3	42.98	0	0.00	42.70	3	1,532	0.20%
2018/08/06	1	43.15	0	0.00	43.00	1	1,522	0.07%
2018/08/03	18	43.25	2	43.45	43.20	16	1,535	1.04%
2018/08/02	30	44.08	0	0.00	43.15	30	1,549	1.94%
2018/08/01	2	44.40	4	44.48	45.00	-2	1,511	-0.13%
2018/07/31	0	0.00	4	46.51	46.65	-4	1,494	-0.27%
2018/07/30	4	46.04	1	45.70	45.70	3	1,472	0.20%
2018/07/27	0	0.00	1	46.35	46.35	-1	1,470	-0.07%
2018/07/25	0	0.00	3	46.30	46.65	-3	1,476	-0.20%
2018/07/24	5	46.21	2	46.30	46.60	3	1,474	0.20%
2018/07/23	0	0.00	15	46.92	46.15	-15	1,473	-1.02%
2018/07/20	3	45.85	0	0.00	45.45	3	1,439	0.21%
2018/07/18	0	0.00	4	46.35	46.50	-4	1,447	-0.28%
2018/07/16	1	46.00	0	0.00	45.70	1	1,429	0.07%
2018/07/12	1	45.70	0	0.00	45.70	1	1,409	0.07%
2018/07/10	4	45.53	0	0.00	45.35	4	1,451	0.28%
2018/07/03	1	44.40	1	44.85	44.35	0	1,599	0.00%
2018/07/02	0	0.00	3	44.67	45.00	-3	1,616	-0.19%
2018/06/27	3	44.18	0	0.00	43.85	3	1,587	0.19%
2018/06/26	0	0.00	0	44.30	44.30	0	1,643	0.00%
2018/06/25	0	0.00	7	44.72	44.05	-7	1,628	-0.43%
2018/06/22	2	46.03	2	46.53	45.80	0	1,590	0.00%
2018/06/21	3	46.85	12	47.82	46.50	-9	1,552	-0.58%
2018/06/20	29	47.34	23	47.18	47.25	6	1,475	0.41%
2018/06/15	7	44.38	2	44.95	44.05	5	1,259	0.40%
2018/06/14	9	44.54	18	44.93	44.60	-9	1,253	-0.72%
2018/06/13	11	44.73	0	0.00	44.70	11	1,274	0.86%
2018/06/12	4	44.65	4	44.85	45.25	0	1,290	0.00%
2018/06/08	2	44.18	5	44.20	43.95	-3	1,287	-0.23%
2018/06/07	5	44.85	0	0.00	44.50	5	1,348	0.37%
2018/06/05	2	44.20	5	43.95	43.85	-3	1,382	-0.22%
2018/06/04	6	44.53	0	0.00	44.25	6	1,383	0.43%
2018/05/31	0	0.00	14	42.91	43.30	-14	1,347	-1.04%
2018/05/30	9	42.24	10	42.70	42.60	-1	1,348	-0.07%
2018/05/29	15	42.62	0	0.00	42.50	15	1,352	1.11%
2018/05/16	0	0.00	4	42.80	42.45	-4	1,406	-0.28%
2018/05/10	0	0.00	20	43.25	43.60	-20	1,492	-1.34%
2018/05/07	1	41.55	0	0.00	41.60	1	1,536	0.07%
2018/04/25	25	42.65	5	42.50	42.75	20	1,672	1.20%
2018/04/16	0	45.30	31	45.03	45.10	-31	1,849	-1.68%
2018/04/13	30	44.73	1	44.95	44.50	29	1,865	1.55%
2018/04/12	11	44.59	12	44.87	45.30	-1	1,958	-0.05%
2018/04/11	0	43.70	15	44.42	44.00	-15	1,980	-0.76%
2018/04/10	15	44.05	0	0.00	44.25	15	2,091	0.72%
2018/04/09	0	44.10	0	0.00	44.10	0	2,336	0.00%
2018/04/03	3	43.05	3	43.95	43.80	0	2,382	0.00%
2018/04/02	0	0.00	14	43.04	43.40	-14	2,371	-0.59%
2018/03/31	12	42.28	0	0.00	42.25	12	2,378	0.50%
2018/03/30	0	0.00	8	42.15	42.50	-8	2,413	-0.33%
2018/03/29	10	41.94	5	42.00	41.85	5	2,444	0.20%
2018/03/28	1	43.30	0	0.00	43.20	1	2,403	0.04%
2018/03/27	0	43.95	0	0.00	43.20	0	2,511	0.00%
2018/03/23	0	0.00	1	43.00	43.70	-1	2,589	-0.04%
2018/03/22	0	44.05	0	0.00	44.00	0	2,674	0.00%
2018/03/21	1	44.55	0	0.00	44.50	1	2,708	0.04%
2018/03/16	0	43.50	0	0.00	43.35	0	2,842	0.00%
2018/03/15	1	43.75	0	0.00	43.45	1	2,841	0.04%
2018/03/12	1	44.55	3	43.45	44.55	-2	2,938	-0.07%
2018/03/07	2	42.40	2	42.53	42.40	0	2,916	0.00%
2018/03/05	0	42.40	0	0.00	42.00	0	2,944	0.00%
2018/03/02	2	42.70	3	42.87	42.80	-1	2,955	-0.03%
2018/03/01	3	43.05	0	0.00	43.10	3	3,023	0.10%
2018/02/27	0	43.40	0	0.00	43.00	0	3,036	0.00%
2018/02/26	0	43.80	28	43.30	43.40	-28	3,039	-0.92%
2018/02/12	6	41.89	0	0.00	41.90	6	3,099	0.19%
2018/02/08	3	42.23	0	0.00	42.45	3	3,067	0.10%
2018/02/06	5	40.23	5	40.73	40.90	0	3,052	0.00%
2018/02/02	7	42.73	3	43.10	42.85	4	3,016	0.13%
2018/02/01	18	43.40	0	0.00	43.25	18	3,016	0.60%
2018/01/30	4	42.80	0	0.00	42.50	4	2,975	0.13%
2018/01/26	0	0.00	1	43.15	43.05	-1	2,959	-0.03%
2018/01/25	1	43.60	0	0.00	43.30	1	2,965	0.03%
2018/01/24	5	43.68	4	44.00	43.60	1	2,961	0.03%
2018/01/23	4	43.20	4	43.40	43.30	0	2,945	0.00%
2018/01/19	1	44.45	7	43.90	44.10	-6	2,918	-0.21%
2018/01/18	7	43.41	12	43.89	43.80	-5	2,837	-0.18%
2018/01/17	24	43.57	6	43.88	43.55	18	2,818	0.64%
2018/01/16	0	0.00	16	43.61	43.35	-16	2,812	-0.57%
2018/01/15	16	43.22	0	0.00	43.00	16	2,796	0.57%
2018/01/12	0	0.00	4	44.25	43.75	-4	2,775	-0.14%
2018/01/11	6	42.93	6	42.98	42.95	0	2,756	0.00%
2018/01/10	3	43.30	3	43.17	43.15	0	2,738	0.00%
2018/01/08	3	44.72	2	44.85	44.65	1	2,675	0.04%
2018/01/05	2	47.30	21	47.77	47.15	-19	2,575	-0.74%
2018/01/04	15	48.23	11	48.10	48.50	4	2,501	0.16%
2018/01/03	8	47.23	31	47.66	48.60	-23	2,395	-0.96%
2018/01/02	2	45.50	4	45.30	45.00	-2	2,162	-0.09%