神基 (3005)-富邦-敦南券商分點個股進出

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

神基

(3005)

可現股當沖

股價
106.5
漲跌
▼1.0
漲幅
-0.93%
成交量
4,422張
產業
上市電腦週邊類股
640人加入追蹤

立即追蹤
本地時間:14:30

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

神基 (3005)籌碼相關－富邦-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	3	107.50	7	107.21	106.50	-4	16,649	-0.02%
2024/05/14	18	107.78	1	110.00	107.50	17	16,665	0.10%
2024/05/13	11.2	106.07	1	106.01	106.50	10.1	16,533	0.06%
2024/05/10	0.1	104.00	4	103.38	103.50	-4	16,415	-0.02%
2024/05/09	12	104.38	3	104.83	104.00	9	16,407	0.05%
2024/05/08	1	105.00	0	0.00	104.50	1	16,431	0.01%
2024/05/07	2.1	103.03	1	102.50	104.00	1.1	16,479	0.01%
2024/05/06	6	105.58	1.4	104.96	104.50	4.6	16,440	0.03%
2024/05/03	6.1	106.01	0	0.00	105.50	6.1	16,619	0.04%
2024/05/02	0.4	107.75	2.1	107.67	107.50	-1.7	16,796	-0.01%
2024/04/30	2.1	106.48	1	105.00	105.00	1.1	16,892	0.01%
2024/04/29	2	107.25	0.3	107.50	107.00	1.7	16,902	0.01%
2024/04/26	1.1	107.09	0	0.00	106.50	1.1	16,917	0.01%
2024/04/25	0	0.00	2	107.50	107.00	-2	16,898	-0.01%
2024/04/24	1	106.00	2	107.50	107.50	-1	16,856	-0.01%
2024/04/23	1.1	104.50	6	104.83	104.50	-4.9	16,782	-0.03%
2024/04/22	1	105.01	13	105.85	105.00	-12	16,749	-0.07%
2024/04/19	9	106.17	2	108.50	107.00	7	16,686	0.04%
2024/04/18	8	108.75	0	0.00	108.50	8	16,566	0.05%
2024/04/17	5	113.00	2	111.50	111.00	3	16,499	0.02%
2024/04/16	12.2	110.77	29	110.22	110.00	-16.8	16,399	-0.10%
2024/04/15	1.3	115.13	36.2	115.70	115.00	-34.9	16,239	-0.22%
2024/04/12	4.9	119.03	2.2	119.32	119.00	2.7	16,132	0.02%
2024/04/11	3.1	120.48	4	120.75	119.50	-0.9	16,059	-0.01%
2024/04/10	7	120.29	1.1	121.00	120.00	5.9	15,977	0.04%
2024/04/09	10.3	122.11	16.2	121.54	122.00	-5.9	15,915	-0.04%
2024/04/08	2	123.75	3	123.50	124.00	-1	15,937	-0.01%
2024/04/03	2.5	126.10	23	126.35	126.00	-20.5	15,986	-0.13%
2024/04/02	1.3	129.50	5	128.80	128.50	-3.7	15,932	-0.02%
2024/04/01	12.1	128.21	29.3	128.65	128.50	-17.2	15,905	-0.11%
2024/03/29	32.3	129.79	22.6	128.01	127.50	9.8	15,772	0.06%
2024/03/28	45.2	138.61	13	136.54	133.00	32.2	15,617	0.21%
2024/03/27	40	149.76	40.6	149.57	149.50	-0.6	15,297	0.00%
2024/03/26	25.4	145.87	22.3	145.13	146.00	3	15,052	0.02%
2024/03/25	46.1	147.97	24.1	146.47	144.00	22	14,951	0.15%
2024/03/22	30.2	145.44	20.2	146.18	145.50	10	14,884	0.07%
2024/03/21	89.8	154.51	59.2	153.68	150.00	30.6	14,746	0.21%
2024/03/20	149.3	149.81	148.5	150.96	155.50	0.8	14,312	0.01%	大買/大賣/
2024/03/19	64	136.29	59.1	136.90	141.50	4.9	13,880	0.04%
2024/03/18	71.3	129.47	158.1	131.64	130.50	-86.8	13,395	-0.65%	大賣/
2024/03/15	126.5	131.08	12	131.46	130.00	114.5	13,279	0.86%	大買/鉅額交易
2024/03/14	48.4	133.97	24	134.44	132.00	24.3	13,051	0.19%
2024/03/13	48.5	134.15	50	134.22	134.00	-1.5	12,566	-0.01%
2024/03/12	5	126.30	19.1	126.38	128.00	-14.1	11,999	-0.12%
2024/03/11	9	120.61	12	120.79	120.00	-3	11,833	-0.03%
2024/03/08	11	120.32	2.3	125.72	120.00	8.7	11,906	0.07%
2024/03/07	36.1	129.70	58.1	127.03	124.50	-22	11,870	-0.19%
2024/03/06	6.2	126.32	12	128.75	128.50	-5.8	11,531	-0.05%
2024/03/05	10.2	123.28	9	124.44	125.50	1.2	11,348	0.01%
2024/03/04	36.2	122.28	15	121.30	122.00	21.2	11,238	0.19%
2024/03/01	25.3	126.11	60.1	128.94	131.00	-34.9	10,833	-0.32%
2024/02/29	23.3	119.45	14	118.71	119.50	9.3	10,466	0.09%
2024/02/27	41	123.37	34	124.66	122.00	7	10,325	0.07%
2024/02/26	37.1	120.64	99	120.20	121.50	-61.9	10,042	-0.62%
2024/02/23	101	116.63	58.2	119.12	114.00	42.8	10,125	0.42%	大買/
2024/02/22	108	121.68	64	123.59	119.00	44	10,401	0.42%	大買/
2024/02/21	47.2	118.68	23	118.28	118.50	24.2	10,311	0.23%
2024/02/20	3	112.00	28.3	112.95	117.00	-25.3	10,033	-0.25%
2024/02/19	6	107.17	11	107.45	106.50	-5	9,819	-0.05%
2024/02/16	0	106.00	0.1	105.00	104.50	0	9,769	0.00%
2024/02/15	4	103.50	1	106.00	103.50	3	9,784	0.03%
2024/02/05	2	103.50	3.3	104.00	103.50	-1.3	9,728	-0.01%
2024/02/02	2	103.50	3	104.33	104.00	-1	9,743	-0.01%
2024/02/01	2.1	103.00	0	0.00	103.50	2.1	9,791	0.02%
2024/01/31	7	103.21	2	104.00	103.00	5	9,856	0.05%
2024/01/30	12	104.50	2	103.50	104.00	10	9,786	0.10%
2024/01/29	2	106.00	6	107.50	107.50	-4	9,711	-0.04%
2024/01/26	34	107.18	4	108.38	105.00	30	9,693	0.31%
2024/01/25	4	109.00	36	110.74	113.00	-32	9,469	-0.34%
2024/01/24	10	108.35	12.2	108.89	107.00	-2.2	9,248	-0.02%
2024/01/23	15.1	104.87	1	104.50	104.00	14.1	9,088	0.16%
2024/01/22	2	108.49	9.1	108.49	109.00	-7.1	9,047	-0.08%
2024/01/19	1.1	105.50	1	106.00	105.00	0.1	8,987	0.00%
2024/01/18	0.1	104.00	4	104.50	104.50	-4	8,981	-0.04%
2024/01/17	4	105.50	3	106.00	105.00	1	8,979	0.01%
2024/01/16	1	107.00	2	107.50	106.50	-1	8,985	-0.01%
2024/01/15	0	0.00	4	105.51	106.50	-4	8,975	-0.04%
2024/01/12	3	103.83	3	103.00	102.50	0	8,993	0.00%
2024/01/11	2	103.50	1	105.50	105.00	1	9,000	0.01%
2024/01/10	1	103.51	1.4	104.50	104.50	-0.4	8,993	0.00%
2024/01/09	0	103.00	3	103.33	103.50	-3	8,963	-0.03%
2024/01/08	3	103.33	1	103.50	103.50	2	8,952	0.02%
2024/01/05	1	103.50	2	104.50	103.50	-1	8,965	-0.01%
2024/01/04	2	104.25	1	104.50	105.00	1	8,991	0.01%
2024/01/03	6.2	105.10	1	105.00	104.00	5.2	9,035	0.06%
2024/01/02	6.2	108.26	4	108.25	108.00	2.2	8,990	0.02%
2023/12/29	4	109.75	9	108.56	111.00	-5	8,885	-0.06%
2023/12/28	2	106.00	1	105.50	106.00	1	8,803	0.01%
2023/12/27	6.2	106.08	0	0.00	105.50	6.2	8,817	0.07%
2023/12/26	4.1	106.12	5	107.80	107.00	-0.9	8,821	-0.01%
2023/12/25	111	112.62	109	106.13	106.00	2	8,792	0.02%	大買/大賣/
2023/12/22	182.2	107.07	183.2	108.99	109.00	-1	8,610	-0.01%	大買/大賣/
2023/12/21	3.1	103.00	139	102.51	102.50	-135.9	8,443	-1.61%	大賣/鉅額交易
2023/12/20	3.2	105.73	0	0.00	106.00	3.2	8,182	0.04%
2023/12/19	14	105.64	139.1	105.61	106.00	-125	7,969	-1.57%	大賣/鉅額交易
2023/12/18	5.1	108.11	140	107.67	107.00	-134.9	7,753	-1.74%	大賣/鉅額交易
2023/12/15	51.1	109.18	52	109.22	108.50	-0.9	7,719	-0.01%
2023/12/14	463	113.11	138.1	114.59	112.50	325	7,523	4.32%	大買/大賣/鉅額交易
2023/12/13	22.1	107.33	50	107.65	106.00	-27.9	7,045	-0.40%
2023/12/12	111.2	101.55	13	102.58	104.50	98.2	6,845	1.43%	大買/
2023/12/11	1	101.00	0	0.00	103.00	1	6,866	0.01%
2023/12/08	10	103.75	2	103.50	103.00	8	7,036	0.11%
2023/12/07	105	104.50	106.1	103.51	103.50	-1.1	6,992	-0.02%	大買/大賣/
2023/12/06	0	0.00	5	103.00	102.00	-5	6,897	-0.07%
2023/12/05	4	100.50	151	100.18	100.50	-147	6,825	-2.15%	大賣/鉅額交易
2023/12/04	162.1	109.20	9	104.67	103.50	153.1	6,741	2.27%	大買/鉅額交易
2023/12/01	3	103.51	12	105.33	105.00	-9	6,483	-0.14%
2023/11/30	17.4	101.73	7	102.21	101.50	10.4	6,301	0.17%
2023/11/29	10.2	102.64	13	102.58	103.00	-2.8	6,129	-0.05%
2023/11/28	8	99.21	1	99.23	99.20	7	5,969	0.12%
2023/11/27	2.3	98.45	5	98.52	97.60	-2.7	5,875	-0.05%
2023/11/24	11.3	101.36	1	102.00	102.00	10.3	5,748	0.18%
2023/11/22	10	107.45	15.1	107.83	109.00	-5.1	5,452	-0.09%
2023/11/21	45	104.92	60.2	106.47	109.00	-15.2	5,076	-0.30%
2023/11/20	11	96.00	25	98.19	99.50	-14	4,586	-0.31%
2023/11/17	20	88.20	16.1	88.32	90.50	3.9	4,285	0.09%
2023/11/16	0	0.00	4	81.50	82.30	-4	4,031	-0.10%
2023/11/15	1	81.00	0	0.00	80.70	1	4,037	0.02%
2023/11/14	2	81.45	2	81.40	80.80	0	4,088	0.00%
2023/11/13	2	79.80	0	80.30	80.60	2	4,079	0.05%
2023/11/10	0	0.00	0	79.80	79.50	0	4,111	0.00%
2023/11/09	0.2	79.50	0	80.30	79.90	0.2	4,125	0.00%
2023/11/08	0.2	78.02	5	80.16	80.80	-4.8	4,094	-0.12%
2023/11/07	1	76.80	1.2	78.06	77.70	-0.2	4,017	0.00%
2023/11/06	2.2	76.54	0	0.00	76.60	2.2	4,014	0.05%
2023/11/03	1	75.80	3.6	74.36	75.70	-2.6	3,997	-0.07%
2023/11/02	2.2	73.91	0	73.40	73.50	2.2	3,977	0.06%
2023/10/31	1	72.51	0	0.00	72.30	1	4,058	0.02%
2023/10/30	0	0.00	0.6	75.00	74.40	-0.6	4,071	-0.01%
2023/10/26	0	73.20	0	0.00	73.00	0	4,181	0.00%
2023/10/25	0.2	74.78	0	0.00	74.20	0.2	4,188	0.01%
2023/10/24	0.4	74.40	0	0.00	75.10	0.4	4,197	0.01%
2023/10/23	0	72.80	0	0.00	73.00	0	4,188	0.00%
2023/10/20	4.2	74.81	5	75.94	73.80	-0.8	4,202	-0.02%
2023/10/19	1	77.50	0	0.00	77.50	1	4,170	0.02%
2023/10/18	2	75.20	1	74.60	74.50	1	4,159	0.02%
2023/10/17	0	76.70	1	76.30	76.40	-1	4,178	-0.02%
2023/10/16	0	76.85	0	77.90	76.60	0	4,223	0.00%
2023/10/13	3	79.23	0	0.00	79.00	3	4,341	0.07%
2023/10/12	1	80.30	4	79.58	80.40	-3	4,536	-0.07%
2023/10/11	1	76.33	3	75.80	77.60	-2	4,504	-0.04%
2023/10/06	2	79.80	23	78.98	77.80	-21	4,541	-0.46%
2023/10/05	5	79.52	7	80.16	78.60	-2	4,558	-0.04%
2023/10/04	4	80.42	5	81.22	79.50	-1	4,587	-0.02%
2023/10/03	1	81.00	4.4	79.84	80.30	-3.4	4,565	-0.07%
2023/10/02	8.3	79.60	5	78.66	79.60	3.3	4,556	0.07%
2023/09/28	4	77.45	4	77.35	77.60	0	4,541	0.00%
2023/09/27	6	75.68	6	75.37	76.10	0	4,544	0.00%
2023/09/26	4	78.75	6	77.87	76.10	-2	4,556	-0.04%
2023/09/25	3	77.80	0	0.00	77.60	3	4,574	0.07%
2023/09/22	12	76.99	4	76.95	77.90	8	4,706	0.17%
2023/09/21	6	77.30	8.1	77.15	76.70	-2.1	4,949	-0.04%
2023/09/20	21	81.17	12.1	82.40	79.80	8.9	4,966	0.18%
2023/09/19	58.2	80.88	32	80.63	80.80	26.2	4,781	0.55%
2023/09/18	9	77.84	3	77.84	77.20	6	4,470	0.13%
2023/09/15	4.5	75.27	4.5	75.33	75.50	0	4,358	0.00%
2023/09/14	13	76.37	14	76.38	75.00	-1	4,396	-0.02%
2023/09/13	26	76.37	41	75.17	77.90	-15	4,267	-0.35%
2023/09/12	0	71.60	50	71.85	72.30	-50	4,096	-1.22%
2023/09/08	3	71.90	0	71.50	71.90	3	4,170	0.07%
2023/09/07	3	72.47	14	72.51	71.80	-11	4,217	-0.26%
2023/09/06	0	71.25	6	71.30	71.40	-6	4,208	-0.14%
2023/09/05	0	70.70	7	70.84	71.00	-7	4,236	-0.17%
2023/09/04	2	71.10	2	70.20	70.00	0	4,279	0.00%
2023/09/01	3	71.23	3	70.77	70.80	0	4,381	0.00%
2023/08/31	16	69.93	0	69.58	70.40	16	4,419	0.36%
2023/08/30	1	68.70	0	69.00	68.70	1	4,465	0.02%
2023/08/29	0	68.60	0	68.60	69.20	0	4,567	0.00%
2023/08/28	1	69.48	1	68.41	68.20	0	4,676	0.00%
2023/08/25	0	69.80	0	70.00	70.30	0	4,743	0.00%
2023/08/24	0	69.96	0.2	70.21	70.50	-0.2	4,796	0.00%
2023/08/23	2	70.70	2.6	70.11	69.70	-0.6	4,860	-0.01%
2023/08/22	0	0.00	2	71.10	71.10	-2	4,888	-0.04%
2023/08/21	2.1	70.91	2	70.80	70.80	0.1	4,942	0.00%
2023/08/18	4.3	70.21	38	69.93	70.20	-33.8	5,043	-0.67%
2023/08/17	0	0.00	20.2	69.10	69.80	-20.2	5,070	-0.40%
2023/08/16	3.3	67.95	4	67.40	68.40	-0.8	5,179	-0.02%
2023/08/15	1	66.10	1	66.68	66.40	0	5,228	0.00%
2023/08/14	0.1	64.40	0	64.81	65.30	0.1	5,378	0.00%
2023/08/11	10	65.60	0	65.74	65.90	10	5,481	0.18%
2023/08/10	0.2	63.74	0	63.86	64.10	0.2	5,549	0.00%
2023/08/09	0	0.00	1	65.70	65.90	-1	5,571	-0.02%
2023/08/08	0	0.00	1	65.32	65.90	-1	5,619	-0.02%
2023/08/07	4	64.90	1	64.05	66.00	3	5,665	0.05%
2023/08/04	21.1	64.31	1	64.20	64.20	20.1	5,735	0.35%
2023/08/02	1	66.20	0	0.00	65.60	1	5,875	0.02%
2023/08/01	10	67.31	1	66.10	66.20	9	6,035	0.15%
2023/07/31	7	68.19	8	68.94	67.70	-1	6,239	-0.02%
2023/07/28	0.1	67.70	0.1	67.70	67.60	0	6,323	0.00%
2023/07/27	2	67.70	0	0.00	67.80	2	6,407	0.03%
2023/07/26	14	67.98	0	0.00	68.00	14	6,442	0.22%
2023/07/25	0	0.00	3	69.27	69.10	-3	6,492	-0.05%
2023/07/24	0	0.00	23	68.06	67.60	-23	6,487	-0.35%
2023/07/21	10	68.40	0	0.00	69.30	10	6,504	0.15%
2023/07/20	2	68.60	0	0.00	68.40	2	6,591	0.03%
2023/07/19	0	0.00	12.3	70.66	69.40	-12.3	6,608	-0.19%
2023/07/18	11	69.63	14.2	70.21	70.30	-3.2	6,643	-0.05%
2023/07/17	3.6	71.74	5.1	71.23	72.50	-1.5	6,601	-0.02%
2023/07/14	1	67.70	0.5	67.60	68.00	0.5	6,624	0.01%
2023/07/13	14.1	67.84	3	67.90	67.20	11.1	6,684	0.17%
2023/07/12	1	65.80	1	66.80	66.10	0	6,748	0.00%
2023/07/11	35	65.89	0	0.00	65.10	35	6,764	0.52%
2023/07/10	1	64.90	0	0.00	65.10	1	6,785	0.01%
2023/07/07	12	66.91	31	67.71	66.10	-19	6,849	-0.28%
2023/07/06	10	68.40	2	68.40	68.00	8	6,900	0.12%
2023/07/05	2.1	67.92	0	0.00	67.70	2.1	6,894	0.03%
2023/07/04	1.1	68.91	1	68.80	68.80	0.1	6,937	0.00%
2023/07/03	0.1	68.10	4	67.78	68.60	-3.9	6,940	-0.06%
2023/06/30	17.1	67.30	8	67.69	66.90	9.1	6,965	0.13%
2023/06/29	12.5	65.49	2	66.00	66.30	10.5	6,907	0.15%
2023/06/28	0	72.95	0	0.00	72.50	0	6,727	0.00%
2023/06/27	0	0.00	0.1	72.00	71.10	-0.1	6,723	0.00%
2023/06/26	0	71.69	0	0.00	71.00	0	6,769	0.00%
2023/06/21	0	72.30	0	0.00	72.80	0	6,872	0.00%
2023/06/20	6	72.75	10	72.09	72.10	-4	6,909	-0.06%
2023/06/19	0	71.19	1	70.80	70.30	-1	6,905	-0.01%
2023/06/16	1	73.30	21.1	73.34	71.50	-20.1	6,935	-0.29%
2023/06/15	5	73.88	3	74.60	73.20	2	6,930	0.03%
2023/06/14	1	72.80	0.1	72.83	72.80	0.9	6,841	0.01%
2023/06/13	3.1	71.69	1.1	71.88	71.90	2	6,851	0.03%
2023/06/12	1.1	70.19	1.3	70.75	70.40	-0.2	6,825	0.00%
2023/06/09	0	71.21	5	71.12	71.20	-5	6,808	-0.07%
2023/06/08	1.3	70.94	21	71.01	70.80	-19.7	6,819	-0.29%
2023/06/07	0.1	70.49	5	70.02	70.50	-4.9	6,845	-0.07%
2023/06/06	1	71.60	3.3	71.01	72.00	-2.3	6,872	-0.03%
2023/06/05	1.4	71.00	17.7	71.38	71.00	-16.2	6,907	-0.23%
2023/06/02	2.7	72.63	8	72.89	72.40	-5.3	6,955	-0.08%
2023/06/01	2	70.27	1.2	70.73	70.80	0.8	6,924	0.01%
2023/05/31	4	68.97	8	68.98	69.20	-4	6,913	-0.06%
2023/05/30	3	67.86	10.3	67.95	67.40	-7.3	6,874	-0.11%
2023/05/29	7.1	69.08	6.1	69.07	69.40	1	6,903	0.01%
2023/05/26	2	67.00	0	0.00	67.40	2	6,829	0.03%
2023/05/25	4.1	67.62	1.4	68.44	67.40	2.7	6,777	0.04%
2023/05/24	2.5	68.04	3.2	68.53	68.50	-0.6	6,676	-0.01%
2023/05/23	9.3	66.94	6	66.97	67.50	3.3	6,520	0.05%
2023/05/22	11	66.41	12.2	66.72	66.60	-1.2	6,418	-0.02%
2023/05/19	0	64.69	2.3	64.28	64.70	-2.3	6,252	-0.04%
2023/05/18	4.5	64.15	13	64.78	64.50	-8.5	6,154	-0.14%
2023/05/17	3.6	62.46	38.3	62.43	62.80	-34.7	5,962	-0.58%
2023/05/16	12	61.46	42	62.03	61.80	-30	5,820	-0.52%
2023/05/15	6.1	60.48	0	0.00	60.80	6.1	5,731	0.11%
2023/05/12	5	61.50	7	61.51	61.60	-2	5,693	-0.03%
2023/05/11	3	60.51	0	0.00	60.60	3	5,642	0.05%
2023/05/10	3	60.60	1	61.40	61.20	2	5,586	0.04%
2023/05/09	6.1	60.51	21	60.53	60.60	-14.9	5,493	-0.27%
2023/05/08	5	61.96	16	62.70	61.60	-11	5,269	-0.21%
2023/05/05	7.5	62.36	7.5	62.89	62.90	0	5,077	0.00%
2023/05/04	74.2	61.94	7.9	61.58	61.20	66.3	4,812	1.38%
2023/05/03	4.4	60.24	4	60.38	59.80	0.4	4,645	0.01%
2023/05/02	1.5	59.57	3	59.63	59.50	-1.5	4,548	-0.03%
2023/04/28	1.4	57.95	8.1	58.32	58.80	-6.7	4,488	-0.15%
2023/04/27	22	57.00	0	0.00	57.20	22	4,416	0.50%
2023/04/26	1	56.59	5	56.50	56.60	-4	4,369	-0.09%
2023/04/25	4	57.55	2.9	57.11	57.10	1.1	4,315	0.03%
2023/04/24	6.4	59.05	7.4	58.96	59.40	-1	4,199	-0.02%
2023/04/21	6.5	57.94	8.1	57.98	57.90	-1.7	4,125	-0.04%
2023/04/20	17.1	59.53	37	59.45	59.20	-19.9	4,020	-0.49%
2023/04/19	30.5	60.73	30.1	58.91	61.50	0.4	3,911	0.01%
2023/04/18	4.5	59.19	23.2	58.88	58.90	-18.7	3,651	-0.51%
2023/04/17	25.2	57.91	8	58.53	58.50	17.2	3,550	0.48%
2023/04/14	15	57.09	4	57.13	57.10	11	3,370	0.33%
2023/04/13	12	56.97	13.3	56.95	57.00	-1.3	3,296	-0.04%
2023/04/12	24.2	57.40	4	57.70	57.60	20.2	3,216	0.63%
2023/04/11	3	56.10	1.1	56.94	57.00	1.9	3,100	0.06%
2023/04/10	2	56.00	3	55.30	55.70	-1	2,978	-0.03%
2023/04/07	4.4	55.64	1	55.70	55.60	3.4	2,921	0.12%
2023/04/06	1	54.50	32	53.94	54.70	-31	2,830	-1.10%
2023/03/31	10	53.65	0	54.10	53.50	10	2,787	0.36%
2023/03/30	6	54.40	3	54.23	54.70	3	2,699	0.11%
2023/03/29	4	53.10	2	53.50	53.20	2	2,593	0.08%
2023/03/28	1.1	55.51	4	56.13	55.60	-3	2,499	-0.12%
2023/03/27	0	0.00	5	56.08	56.00	-5	2,421	-0.21%
2023/03/24	6	56.98	7	57.04	56.80	-1	2,335	-0.04%
2023/03/23	11	56.40	0	0.00	56.40	11	2,203	0.50%
2023/03/22	0	56.20	1	55.90	55.50	-1	2,139	-0.05%
2023/03/21	1.1	55.13	3	55.33	55.30	-1.9	2,067	-0.09%
2023/03/20	3.1	55.87	4	56.50	55.30	-1	2,003	-0.05%
2023/03/17	2	56.55	0	0.00	56.10	2	1,931	0.10%
2023/03/16	2.1	56.30	3	56.47	56.60	-0.9	1,906	-0.05%
2023/03/15	5	57.00	0	0.00	56.50	5	1,866	0.27%
2023/03/14	1	56.60	1	56.50	57.00	0	1,822	0.00%
2023/03/13	10.1	56.91	0	0.00	56.80	10.1	1,792	0.56%
2023/03/10	2	57.20	1	57.11	57.40	1	1,744	0.06%
2023/03/09	1.1	59.08	7	58.31	57.20	-5.9	1,676	-0.35%
2023/03/08	1	56.90	5	57.42	58.00	-4	1,543	-0.26%
2023/03/07	15	56.97	16	56.79	56.60	-1	1,438	-0.07%
2023/03/06	2	54.80	0	0.00	55.10	2	1,314	0.15%
2023/03/03	25	53.53	8	54.00	54.40	17	1,235	1.38%
2023/03/02	2	52.00	33	52.35	52.30	-31	1,131	-2.74%
2023/03/01	42	50.66	5	51.66	51.70	37	1,095	3.38%
2023/02/23	1	48.50	4	48.58	48.55	-3	970	-0.31%
2023/02/16	0	0.00	0.1	47.50	47.20	-0.1	983	-0.01%
2023/02/15	4	47.35	0	0.00	47.50	4	992	0.40%
2023/02/10	0.1	47.10	0	0.00	46.90	0.1	997	0.01%
2023/02/01	0	0.00	2	46.00	45.95	-2	984	-0.20%
2023/01/30	1	45.50	0	0.00	45.45	1	986	0.10%
2023/01/17	0	0.00	1	45.10	45.15	-1	987	-0.10%
2023/01/16	0	0.00	1	44.50	44.45	-1	985	-0.10%
2023/01/12	0	0.00	0.3	44.65	44.35	-0.3	1,046	-0.03%
2023/01/11	0	0.00	0.2	44.50	44.45	-0.2	1,040	-0.02%
2023/01/04	0	0.00	1	44.20	44.35	-1	1,071	-0.09%
2023/01/03	0	0.00	0	44.35	43.75	0	1,081	0.00%
2022/12/29	0	0.00	1	43.90	43.60	-1	1,080	-0.09%
2022/12/28	1	43.25	0	0.00	43.15	1	1,078	0.09%
2022/12/23	1	42.70	0	0.00	43.55	1	1,096	0.09%
2022/12/20	1	43.80	0	0.00	43.30	1	1,133	0.09%
2022/12/19	0	0.00	1	44.90	44.70	-1	1,154	-0.09%
2022/12/15	0	0.00	1	44.15	44.40	-1	1,156	-0.09%
2022/12/14	20	43.95	0	0.00	43.90	20	1,151	1.74%
2022/12/13	0	0.00	1	43.50	43.50	-1	1,135	-0.09%
2022/12/07	1.1	42.19	4	42.10	42.15	-2.9	1,156	-0.25%
2022/12/05	1	42.80	0.5	43.41	42.90	0.5	1,176	0.04%
2022/11/28	0	0.00	5	42.05	42.25	-5	1,182	-0.42%
2022/11/25	18	41.76	0	0.00	41.50	18	1,197	1.50%
2022/11/24	5	41.45	0	41.60	41.70	5	1,206	0.41%
2022/11/23	0	0.00	0	41.85	41.10	0	1,228	0.00%
2022/11/22	0	0.00	0	41.15	41.10	0	1,249	0.00%
2022/11/21	2	40.80	0	0.00	41.05	2	1,284	0.16%
2022/11/18	6	41.08	0	0.00	41.15	6	1,326	0.45%
2022/11/16	0	41.30	0	0.00	41.05	0	1,388	0.00%
2022/11/15	2	40.95	1	41.00	41.45	1	1,506	0.07%
2022/11/14	1	41.00	0	0.00	41.20	1	1,723	0.06%
2022/11/11	0	0.00	5	40.40	40.50	-5	1,777	-0.28%
2022/11/10	5	40.10	0	0.00	40.15	5	1,792	0.28%
2022/11/09	0	39.85	0	0.00	40.10	0	1,818	0.00%
2022/11/07	1	39.70	0	0.00	39.65	1	1,865	0.05%
2022/10/25	2	39.00	0	0.00	38.95	2	2,069	0.10%
2022/10/24	1	40.05	0	0.00	39.90	1	2,084	0.05%
2022/10/14	0	0.00	2	41.30	41.25	-2	2,103	-0.10%
2022/10/12	0	0.00	2	41.30	41.15	-2	2,105	-0.09%
2022/09/28	0	41.85	0	0.00	41.00	0	2,094	0.00%
2022/09/23	0	44.00	0	0.00	43.40	0	2,070	0.00%
2022/09/21	1	44.95	0	0.00	44.55	1	2,067	0.05%
2022/09/16	4	45.66	0	0.00	45.15	4	2,068	0.19%
2022/09/14	1	46.00	0	0.00	47.00	1	2,050	0.05%
2022/09/13	0	0.00	2	47.15	47.00	-2	2,037	-0.10%
2022/09/12	0	0.00	2	46.10	46.10	-2	2,012	-0.10%
2022/09/08	0	0.00	3	46.30	46.60	-3	2,012	-0.15%
2022/09/07	0	0.00	4	44.55	45.00	-4	1,998	-0.20%
2022/09/06	1	44.80	1	45.15	44.90	0	2,008	0.00%
2022/09/05	1	45.81	1	45.70	45.55	0	2,027	0.00%
2022/09/01	1	46.30	0	0.00	46.60	1	2,045	0.05%
2022/08/31	4	47.45	0	47.35	47.60	4	2,021	0.20%
2022/08/30	0	0.00	2	46.88	46.80	-2	2,028	-0.10%
2022/08/29	2	45.95	15	46.19	46.10	-13	1,999	-0.65%
2022/08/26	0	0.00	4	47.45	47.45	-4	1,969	-0.20%
2022/08/25	2	47.25	9	47.19	47.30	-7	1,937	-0.36%
2022/08/23	16	46.77	0	0.00	46.00	16	1,885	0.85%
2022/08/22	9	47.16	0	0.00	46.70	9	1,820	0.50%
2022/08/19	53	47.22	55	47.54	48.70	-2	1,685	-0.12%
2022/08/18	2.1	44.82	1	45.55	46.10	1.1	1,456	0.08%
2022/08/17	0	0.00	1.2	46.30	45.70	-1.2	1,395	-0.08%
2022/08/16	4	45.60	0	0.00	45.50	4	1,366	0.29%
2022/08/15	2	46.55	7	46.74	46.45	-5	1,341	-0.37%
2022/08/12	2	46.90	0	0.00	47.20	2	1,315	0.15%
2022/08/11	0	0.00	2	47.28	47.30	-2	1,299	-0.15%
2022/08/09	0	0.00	35	45.24	45.95	-35	1,277	-2.74%
2022/08/08	36	45.28	0	0.00	45.40	36	1,267	2.84%
2022/08/05	8	47.11	5	47.18	47.10	3	1,210	0.25%
2022/08/03	1	45.39	0	0.00	44.85	1	1,179	0.09%
2022/08/01	4.1	46.65	0	0.00	46.45	4.1	1,170	0.35%
2022/07/28	4	45.65	6	46.55	46.20	-2	1,151	-0.17%
2022/07/27	0	0.00	1	44.55	45.90	-1	1,127	-0.09%
2022/07/26	1	45.05	0.3	45.00	45.20	0.7	1,141	0.06%
2022/07/22	1	45.90	2.3	45.97	46.25	-1.3	1,128	-0.12%
2022/07/20	0	0.00	5	44.10	43.80	-5	1,108	-0.45%
2022/07/19	2	43.05	5	42.80	43.05	-3	1,103	-0.27%
2022/07/14	0	0.00	1	41.90	42.00	-1	1,129	-0.09%
2022/07/13	1	41.25	2	41.25	41.60	-1	1,129	-0.09%
2022/07/12	0	0.00	1	41.20	40.40	-1	1,129	-0.09%
2022/07/11	2	42.05	0	0.00	42.00	2	1,136	0.18%
2022/07/08	0	0.00	0.2	42.15	42.10	-0.2	1,143	-0.02%
2022/07/07	0	0.00	1	40.30	40.60	-1	1,134	-0.09%
2022/07/05	0	0.00	5	40.50	40.50	-5	1,159	-0.43%
2022/07/04	0.1	39.60	0	0.00	39.40	0.1	1,183	0.01%
2022/07/01	1.1	39.82	0	0.00	39.75	1.1	1,201	0.09%
2022/06/30	1	41.00	20	40.71	40.35	-19	1,196	-1.59%
2022/06/29	21	41.67	2	41.70	41.80	19	1,197	1.58%
2022/06/28	1	42.20	0	0.00	42.20	1	1,199	0.08%
2022/06/27	2	42.95	5	43.00	43.10	-3	1,217	-0.25%
2022/06/24	0	0.00	6	42.74	42.60	-6	1,225	-0.49%
2022/06/23	0	0.00	1	42.45	42.45	-1	1,245	-0.08%
2022/06/21	0	0.00	5	42.30	42.55	-5	1,505	-0.33%
2022/06/20	2.1	41.47	2	41.30	41.20	0.1	1,536	0.01%
2022/06/17	0.1	42.00	0	0.00	41.85	0.1	1,569	0.01%
2022/06/16	0	0.00	0	43.05	42.50	0	1,591	0.00%
2022/06/14	6.1	42.40	0	0.00	42.60	6.1	1,634	0.37%
2022/06/13	0.2	43.88	0	0.00	43.70	0.2	1,628	0.01%
2022/06/10	1	44.75	2	44.73	44.75	-1	1,646	-0.06%
2022/06/09	0.1	46.00	0	0.00	45.90	0.1	1,645	0.01%
2022/06/08	2	46.05	0	0.00	45.85	2	1,654	0.12%
2022/06/02	0.1	45.65	0	0.00	45.50	0.1	1,695	0.00%
2022/05/31	0	0.00	1	45.70	45.50	-1	1,767	-0.06%
2022/05/30	0.1	45.20	0	0.00	45.60	0.1	1,804	0.00%
2022/05/26	0.1	44.70	0	0.00	44.20	0.1	1,954	0.00%
2022/05/24	2	44.50	0	0.00	43.90	2	2,017	0.10%
2022/05/23	0	44.85	0	0.00	44.60	0	2,041	0.00%
2022/05/20	0	0.00	10	44.85	44.50	-10	2,071	-0.48%
2022/05/19	4	44.34	0	0.00	44.20	4	2,089	0.19%
2022/05/18	0.1	45.75	0.5	45.70	45.55	-0.5	2,092	-0.02%
2022/05/17	0	0.00	2	45.35	45.20	-2	2,124	-0.09%
2022/05/16	0.3	43.60	0	0.00	43.25	0.3	2,102	0.01%
2022/05/13	2.5	43.14	0.5	43.50	43.25	2	2,102	0.10%
2022/05/12	5	44.26	0.3	44.20	43.85	4.7	2,100	0.22%
2022/05/11	1	45.60	1	45.65	45.50	0	2,061	0.00%
2022/05/10	2	45.80	0	0.00	46.00	2	2,054	0.10%
2022/05/09	6	46.12	0	0.00	46.00	6	2,060	0.29%
2022/05/06	0	0.00	2	47.20	47.20	-2	2,056	-0.10%
2022/05/05	1	47.15	0	0.00	47.35	1	2,062	0.05%
2022/05/03	0	46.75	1	46.35	47.00	-1	2,056	-0.05%
2022/04/29	0.1	46.10	0	0.00	46.05	0.1	2,036	0.00%
2022/04/27	1	45.90	0.2	46.10	45.85	0.8	2,049	0.04%
2022/04/26	1	46.05	0.1	46.25	46.10	0.9	2,056	0.04%
2022/04/22	0	0.00	0.2	47.11	46.90	-0.2	2,057	-0.01%
2022/04/21	1.3	47.31	0	0.00	47.25	1.3	2,063	0.06%
2022/04/19	2	46.05	0	0.00	46.05	2	2,052	0.10%
2022/04/18	2	45.85	0	0.00	46.05	2	2,054	0.10%
2022/04/15	2	46.38	0.1	46.45	46.20	2	2,056	0.09%
2022/04/14	1	46.55	0	0.00	46.85	1	2,066	0.05%
2022/04/13	4	46.53	0	0.00	46.55	4	2,068	0.19%
2022/04/11	2.1	47.02	0.1	47.40	46.70	2	2,065	0.10%
2022/04/08	3	48.10	18	48.15	48.10	-15	2,062	-0.73%
2022/04/07	2	49.28	0	0.00	48.80	2	2,050	0.10%
2022/04/06	20.3	49.61	0	0.00	49.70	20.3	2,021	1.00%
2022/04/01	5.1	49.25	0	0.00	49.30	5.1	2,013	0.25%
2022/03/31	2	49.80	0	0.00	49.75	2	2,002	0.10%
2022/03/30	7.1	50.34	0	0.00	49.95	7.1	1,989	0.36%
2022/03/29	6	50.48	0	0.00	50.40	6	1,962	0.31%
2022/03/28	6	50.23	5	50.00	50.30	1	1,946	0.05%
2022/03/25	13.1	51.12	0	0.00	51.00	13.1	1,918	0.68%
2022/03/24	11	56.99	13.2	56.83	56.60	-2.2	1,753	-0.13%
2022/03/23	2	56.10	0	0.00	56.40	2	1,682	0.12%
2022/03/22	0	0.00	6	56.30	56.30	-6	1,657	-0.36%
2022/03/18	2	56.60	1	56.90	56.00	1	1,592	0.06%
2022/03/17	1	56.10	2	56.70	56.30	-1	1,560	-0.06%
2022/03/16	0	0.00	5	56.30	56.00	-5	1,535	-0.33%
2022/03/15	1	56.30	2	56.60	56.10	-1	1,512	-0.07%
2022/03/08	1	56.60	1	56.40	57.00	0	1,426	0.00%
2022/03/07	3	56.90	1	57.00	57.20	2	1,410	0.14%
2022/03/04	0	58.20	2	58.40	58.40	-2	1,381	-0.14%
2022/03/03	0	0.00	13	56.84	57.60	-13	1,349	-0.96%
2022/03/01	15.1	55.67	6	57.05	55.90	9.1	1,295	0.70%
2022/02/25	0	0.00	2	58.00	58.70	-2	1,179	-0.17%
2022/02/22	0	0.00	3	58.60	58.60	-3	1,095	-0.27%
2022/02/21	0	0.00	6	59.20	59.50	-6	1,070	-0.56%
2022/02/18	0	0.00	1.1	58.88	58.60	-1.1	1,050	-0.10%
2022/02/17	0	0.00	12	58.67	58.20	-12	1,051	-1.14%
2022/02/16	5	57.46	0	0.00	57.40	5	1,021	0.49%
2022/02/15	0	0.00	6	57.03	57.00	-6	1,020	-0.59%
2022/02/14	1.1	57.18	2	56.55	57.30	-0.9	1,018	-0.09%
2022/02/10	1	56.40	0	0.00	56.00	1	1,005	0.10%
2022/02/09	0	0.00	0.3	56.15	56.40	-0.3	1,001	-0.03%
2022/01/26	0	0.00	30	54.00	53.90	-30	981	-3.06%
2022/01/24	0	0.00	1	54.30	54.60	-1	963	-0.10%
2022/01/21	5	54.70	0	0.00	54.60	5	963	0.52%
2022/01/20	1	54.60	0	0.00	55.10	1	959	0.10%
2022/01/19	41	54.85	0	0.00	54.60	41	944	4.34%
2022/01/10	0	0.00	20	54.95	54.90	-20	894	-2.24%
2022/01/07	3.2	55.02	0	0.00	54.90	3.2	892	0.35%
2022/01/06	0.2	56.00	0	0.00	55.50	0.2	878	0.02%
2022/01/04	2	55.80	4	55.80	55.90	-2	866	-0.23%
2022/01/03	1	56.50	0	0.00	56.30	1	848	0.12%
2021/12/30	2.1	54.83	1	55.00	55.70	1.1	820	0.13%
2021/12/29	5	54.70	1	54.70	54.80	4	803	0.50%
2021/12/28	20	54.85	6	54.80	54.80	14	808	1.73%
2021/12/27	8	54.43	25	54.72	54.60	-17	809	-2.10%
2021/12/24	5	54.10	5	54.02	54.10	0	806	0.00%
2021/12/23	9	53.92	0	0.00	54.00	9	818	1.10%
2021/12/22	0	53.80	10	53.61	53.80	-10	837	-1.19%
2021/12/21	4	53.40	18	53.38	53.50	-14	846	-1.65%
2021/12/20	4	53.18	11	53.81	53.20	-7	849	-0.82%
2021/12/17	13	53.78	22	54.05	53.60	-9	839	-1.07%
2021/12/16	14	54.19	1	54.60	54.10	13	815	1.59%
2021/12/15	7	54.23	3	54.40	54.40	4	804	0.50%
2021/12/14	27	54.26	4	54.63	54.10	23	805	2.86%
2021/12/13	15	54.35	0	0.00	54.40	15	793	1.89%
2021/12/10	0	54.20	0	0.00	54.30	0	783	0.00%
2021/12/07	1	53.60	0	0.00	53.30	1	779	0.13%
2021/12/02	8	54.20	0	0.00	53.90	8	770	1.04%
2021/12/01	1	54.10	0	0.00	54.50	1	769	0.13%
2021/11/25	2	53.60	0	0.00	53.40	2	761	0.26%
2021/11/24	10	53.64	0	0.00	53.40	10	761	1.31%
2021/11/16	0.2	54.30	1	54.50	54.20	-0.8	759	-0.11%
2021/11/15	0	0.00	1	54.41	54.70	-1	765	-0.13%
2021/11/12	0	0.00	8	54.50	54.40	-8	775	-1.03%
2021/11/09	0	0.00	2.1	54.99	55.00	-2.1	791	-0.27%
2021/11/04	0.1	53.50	0	0.00	53.80	0.1	805	0.01%
2021/11/03	0.1	54.30	4	54.30	54.40	-3.9	803	-0.49%
2021/11/02	0	0.00	8	53.13	53.40	-8	800	-1.00%
2021/10/22	0	51.90	0	0.00	51.60	0	991	0.00%
2021/10/15	1	50.40	0	0.00	50.40	1	1,139	0.09%
2021/10/06	2	50.20	0	0.00	50.20	2	1,298	0.15%
2021/10/04	2	50.20	0	0.00	50.30	2	1,321	0.15%
2021/10/01	0.1	50.90	0	0.00	50.40	0.1	1,328	0.01%
2021/09/07	0	0.00	3	52.70	52.50	-3	2,115	-0.14%
2021/09/02	0	0.00	1	53.30	53.30	-1	2,192	-0.05%
2021/08/30	1	52.00	0	0.00	52.30	1	2,217	0.05%
2021/08/26	2	52.10	0	0.00	52.50	2	2,251	0.09%
2021/08/25	0	0.00	13	52.10	52.70	-13	2,251	-0.58%
2021/08/24	1	51.00	0	0.00	51.10	1	2,246	0.04%
2021/08/23	0	51.60	0	0.00	51.30	0	2,251	0.00%
2021/08/20	2	51.05	1	50.80	51.00	1	2,275	0.04%
2021/08/19	2.2	51.23	0	0.00	51.30	2.2	2,291	0.10%
2021/08/18	12.1	51.73	2	51.75	52.80	10.1	2,270	0.44%
2021/08/17	1	53.00	1	53.10	52.80	0	2,261	0.00%
2021/08/16	12	52.92	0	0.00	53.00	12	2,258	0.53%
2021/08/10	1	54.70	0	0.00	53.90	1	2,294	0.04%
2021/08/09	9	54.61	0	0.00	54.60	9	2,319	0.39%
2021/08/06	13	54.62	0	0.00	54.70	13	2,350	0.55%
2021/08/05	0	0.00	3	55.50	55.60	-3	2,361	-0.13%
2021/08/04	0	0.00	2	55.40	55.60	-2	2,409	-0.08%
2021/08/03	3	56.00	0	0.00	55.80	3	2,432	0.12%
2021/07/30	0	0.00	18	56.24	56.10	-18	2,422	-0.74%
2021/07/29	1	56.80	2	58.10	57.10	-1	2,421	-0.04%
2021/07/28	1	55.80	2	57.80	58.50	-1	2,367	-0.04%
2021/07/27	3	56.83	1	57.70	56.40	2	2,340	0.09%
2021/07/26	2	57.40	6	57.60	57.20	-4	2,331	-0.17%
2021/07/23	4	56.68	4	57.15	57.20	0	2,325	0.00%
2021/07/22	6	56.72	41	56.57	56.80	-35	2,316	-1.51%
2021/07/21	4	56.90	14	56.88	57.00	-10	2,304	-0.43%
2021/07/20	7	55.30	11	56.03	56.00	-4	2,266	-0.18%
2021/07/19	8	55.63	0	0.00	55.80	8	2,254	0.35%
2021/07/16	1	55.30	17	55.72	55.90	-16	2,274	-0.70%
2021/07/15	20	55.12	0	0.00	55.50	20	2,260	0.88%
2021/07/09	5	54.00	0	0.00	54.00	5	2,270	0.22%
2021/07/08	0	0.00	1	54.00	54.30	-1	2,304	-0.04%
2021/07/07	1.2	53.58	4	53.55	53.70	-2.8	2,339	-0.12%
2021/07/06	0	0.00	2	54.20	53.20	-2	2,368	-0.08%
2021/07/05	1	54.10	0	0.00	54.00	1	2,387	0.04%
2021/07/02	1	53.80	0	0.00	53.80	1	2,455	0.04%
2021/06/30	1	55.60	0	0.00	55.00	1	2,509	0.04%
2021/06/28	0	0.00	52	54.67	55.20	-52	2,773	-1.87%
2021/06/25	11	54.40	11	54.13	54.60	0	2,870	0.00%
2021/06/24	56	54.17	0	0.00	54.20	56	2,904	1.93%
2021/06/23	41	52.75	5	53.60	53.60	36	2,930	1.23%
2021/06/22	90	52.44	90	53.30	52.70	0	2,906	0.00%
2021/06/21	55	53.19	0	0.00	51.80	55	2,846	1.93%
2021/06/17	0	0.00	2	52.90	54.70	-2	2,758	-0.07%
2021/06/16	0.2	51.80	0	0.00	51.80	0.2	2,746	0.01%
2021/06/15	0	0.00	6	52.52	52.10	-6	2,770	-0.22%
2021/06/11	1	49.55	34	49.40	49.40	-33	2,734	-1.21%
2021/06/09	1	49.30	0	0.00	49.20	1	2,775	0.04%
2021/06/08	1	49.80	0	0.00	49.45	1	2,803	0.04%
2021/06/04	0	0.00	10	50.65	50.40	-10	2,893	-0.35%
2021/06/03	1	51.50	0	0.00	51.00	1	2,969	0.03%
2021/06/02	2	51.95	5	51.70	51.80	-3	3,069	-0.10%
2021/06/01	0	0.00	5	52.20	52.40	-5	3,235	-0.15%
2021/05/31	0	0.00	2	52.40	51.70	-2	3,324	-0.06%
2021/05/28	0	0.00	5	52.60	52.00	-5	3,366	-0.15%
2021/05/26	0.2	51.20	5	50.30	50.70	-4.8	3,707	-0.13%
2021/05/25	0	0.00	6	50.47	50.80	-6	3,720	-0.16%
2021/05/24	0	0.00	16	49.50	49.90	-16	3,722	-0.43%
2021/05/21	8	49.80	0	0.00	49.80	8	3,747	0.21%
2021/05/17	1	48.10	15	47.82	48.10	-14	3,754	-0.37%
2021/05/14	5	49.77	1.1	50.09	49.50	3.9	3,722	0.10%
2021/05/13	0.1	50.50	0	0.00	50.00	0.1	3,688	0.00%
2021/05/12	1	50.00	8	49.95	50.30	-7	3,665	-0.19%
2021/05/06	1	55.00	0	0.00	54.80	1	3,625	0.03%
2021/05/04	2	54.50	0	0.00	54.50	2	3,602	0.06%
2021/05/03	2	56.75	1	57.70	56.20	1	3,549	0.03%
2021/04/29	5	57.10	0	0.00	57.50	5	3,523	0.14%
2021/04/28	0.1	57.50	0	0.00	57.50	0.1	3,511	0.00%
2021/04/27	0	0.00	1	57.90	57.80	-1	3,521	-0.03%
2021/04/26	4	56.50	0	0.00	57.00	4	3,512	0.11%
2021/04/23	2	56.40	2	56.70	56.50	0	3,505	0.00%
2021/04/20	0	0.00	2	58.10	58.30	-2	3,471	-0.06%
2021/04/19	2	57.45	1	57.60	57.90	1	3,456	0.03%
2021/04/14	5	57.22	1	56.20	57.00	4	3,434	0.12%
2021/04/13	2	58.50	0	0.00	58.50	2	3,394	0.06%
2021/04/12	1	59.30	0	0.00	58.60	1	3,359	0.03%
2021/04/09	11	58.01	0	0.00	58.50	11	3,322	0.33%
2021/04/08	7	58.64	1	58.70	58.60	6	3,282	0.18%
2021/04/07	2	57.50	0	0.00	57.50	2	3,195	0.06%
2021/04/06	0	0.00	2	57.10	57.00	-2	3,172	-0.06%
2021/03/31	169.1	59.32	150	60.02	58.60	19.1	3,085	0.62%	大買/大賣/
2021/03/30	9	66.06	2	65.55	66.80	7	2,822	0.25%
2021/03/29	0	0.00	3	63.40	64.10	-3	2,728	-0.11%
2021/03/26	2	63.60	0	0.00	63.60	2	2,681	0.07%
2021/03/25	0	0.00	2	65.05	65.20	-2	2,583	-0.08%
2021/03/23	0	65.00	4	65.20	65.70	-4	2,446	-0.16%
2021/03/22	13	63.90	12	63.96	64.30	1	2,356	0.04%
2021/03/19	21	62.38	2	63.40	63.50	19	2,297	0.83%
2021/03/18	96	62.41	0	0.00	62.80	96	2,254	4.26%
2021/03/17	0	0.00	2	61.85	62.10	-2	2,220	-0.09%
2021/03/16	0	0.00	1	61.50	61.70	-1	2,202	-0.05%
2021/03/15	1	60.60	3	60.53	60.90	-2	2,193	-0.09%
2021/03/12	2	61.25	18	60.90	61.00	-16	2,216	-0.72%
2021/03/11	0	0.00	1	61.90	61.50	-1	2,203	-0.05%
2021/03/10	1	61.30	29	61.57	61.90	-28	2,187	-1.28%
2021/03/09	1	61.60	12	60.90	61.80	-11	2,141	-0.51%
2021/03/08	7	60.04	18	60.73	60.60	-11	2,060	-0.53%
2021/03/05	2	59.45	50	58.49	58.90	-48	1,955	-2.45%
2021/03/04	11	56.91	2	57.45	56.50	9	1,792	0.50%
2021/03/03	1.1	55.75	0.2	56.40	56.40	0.9	1,702	0.05%
2021/03/02	2	56.95	0	0.00	56.10	2	1,660	0.12%
2021/02/26	14	55.30	52	55.63	56.90	-38	1,512	-2.51%
2021/02/25	0	0.00	1	51.30	51.80	-1	1,297	-0.08%
2021/02/24	1	51.50	0	0.00	51.10	1	1,288	0.08%
2021/02/23	0	0.00	4	51.88	51.90	-4	1,275	-0.31%
2021/02/22	5	51.20	5	51.00	51.00	0	1,243	0.00%
2021/02/19	1	49.50	0	0.00	49.50	1	1,198	0.08%
2021/02/04	6	47.63	0	0.00	47.50	6	1,166	0.51%
2021/01/28	0	0.00	2	49.15	48.75	-2	1,168	-0.17%
2021/01/15	5	48.41	0	0.00	48.20	5	1,206	0.41%
2021/01/14	1	48.65	0	0.00	48.70	1	1,213	0.08%
2021/01/08	1	48.75	0	0.00	48.90	1	1,251	0.08%
2021/01/07	0	0.00	1	49.05	49.10	-1	1,260	-0.08%
2021/01/04	1	48.55	10	48.75	48.95	-9	1,243	-0.72%
2020/12/29	11	48.36	5	48.41	48.60	6	1,251	0.48%
2020/12/23	1	47.50	0	0.00	47.30	1	1,240	0.08%
2020/12/22	0	0.00	15	47.95	47.65	-15	1,239	-1.21%
2020/12/18	30	48.33	30	48.70	48.70	0	1,233	0.00%
2020/12/14	5	48.45	0	0.00	48.35	5	1,262	0.40%
2020/12/11	5	48.40	0	0.00	48.35	5	1,275	0.39%
2020/12/09	0	0.00	4	49.50	49.50	-4	1,328	-0.30%
2020/12/08	0	0.00	17	51.25	49.75	-17	1,324	-1.28%
2020/12/07	25	49.87	1	49.90	49.65	24	1,289	1.86%
2020/12/04	2	49.20	2	49.30	49.30	0	1,288	0.00%
2020/12/03	5	48.60	5	48.80	48.80	0	1,268	0.00%
2020/12/01	5	48.15	0	0.00	48.00	5	1,288	0.39%
2020/11/30	1	48.20	0	0.00	48.15	1	1,309	0.08%
2020/11/24	2	49.00	1	49.05	47.90	1	1,585	0.06%
2020/11/12	0	0.00	2	48.30	48.20	-2	2,428	-0.08%
2020/10/29	1	48.05	2	48.45	48.10	-1	2,551	-0.04%
2020/10/28	0	0.00	0.1	48.60	48.75	-0.1	2,538	0.00%
2020/10/22	0	0.00	1	47.95	47.80	-1	2,497	-0.04%
2020/10/21	1	47.65	0	0.00	47.75	1	2,496	0.04%
2020/10/19	2	47.30	0	0.00	47.20	2	2,496	0.08%
2020/10/14	0	0.00	3	46.60	46.50	-3	2,475	-0.12%
2020/10/13	0	0.00	2	46.60	46.55	-2	2,473	-0.08%
2020/10/07	0	0.00	1	46.10	46.20	-1	2,496	-0.04%
2020/09/30	3	45.63	0	0.00	45.65	3	2,548	0.12%
2020/09/24	2	45.70	0	0.00	45.15	2	2,714	0.07%
2020/09/16	0	0.00	1	46.50	46.30	-1	3,066	-0.03%
2020/09/15	0	0.00	5	46.51	46.45	-5	3,146	-0.16%
2020/09/14	2	47.83	1	47.90	47.35	1	3,211	0.03%
2020/09/11	1	46.15	0	0.00	46.10	1	3,178	0.03%
2020/09/10	0	0.00	2	47.45	47.25	-2	3,167	-0.06%
2020/09/07	0	0.00	1	47.80	47.55	-1	3,169	-0.03%
2020/09/03	1	48.85	3	48.85	48.75	-2	3,181	-0.06%
2020/09/02	5	49.40	0	0.00	49.00	5	3,159	0.16%
2020/09/01	0	0.00	1	48.80	48.35	-1	3,122	-0.03%
2020/08/31	3	50.57	3	49.30	48.80	0	3,100	0.00%
2020/08/28	7	50.14	2	49.90	50.00	5	3,021	0.17%
2020/08/27	2.2	49.39	17	49.75	49.80	-14.8	2,950	-0.50%
2020/08/26	13	48.36	2	48.70	48.00	11	2,756	0.40%
2020/08/25	2	46.48	2	46.45	46.90	0	2,570	0.00%
2020/08/24	19	46.01	24	46.32	46.15	-5	2,442	-0.20%
2020/08/21	1	44.90	9	43.85	44.90	-8	2,317	-0.35%
2020/08/20	1	43.00	0	0.00	43.05	1	2,267	0.04%
2020/08/19	0	0.00	1	44.45	44.00	-1	2,249	-0.04%
2020/08/18	1	44.65	0	0.00	44.45	1	2,235	0.04%
2020/08/17	0	0.00	6	44.80	44.55	-6	2,211	-0.27%
2020/08/14	1	44.10	5	44.21	44.00	-4	2,186	-0.18%
2020/08/13	0	0.00	2	43.20	43.30	-2	2,127	-0.09%
2020/08/12	2	42.60	1	43.00	43.15	1	2,126	0.05%
2020/08/06	2	42.10	14	42.13	42.10	-12	2,152	-0.56%
2020/08/05	3	42.17	0	0.00	42.30	3	2,146	0.14%
2020/08/04	0	0.00	7	42.24	42.40	-7	2,145	-0.33%
2020/07/30	14	41.80	0	0.00	42.20	14	2,223	0.63%
2020/07/29	1	41.65	2	41.65	41.65	-1	2,229	-0.04%
2020/07/27	2	41.85	0	0.00	41.60	2	2,246	0.09%
2020/07/24	0	0.00	3	42.47	42.20	-3	2,244	-0.13%
2020/07/21	1	42.50	0	0.00	42.50	1	2,224	0.04%
2020/07/17	1	42.60	0	0.00	42.80	1	2,193	0.05%
2020/07/16	1	42.90	0	0.00	43.05	1	2,201	0.05%
2020/07/14	2	42.18	0	0.00	42.50	2	2,197	0.09%
2020/07/13	1	42.85	0	0.00	42.60	1	2,184	0.05%
2020/07/10	4	43.25	0	0.00	42.90	4	2,183	0.18%
2020/07/09	2	43.85	0	0.00	43.80	2	2,172	0.09%
2020/07/08	14	44.05	0	0.00	44.15	14	2,157	0.65%
2020/07/07	6	45.08	3	45.08	45.05	3	2,104	0.14%
2020/07/06	0	0.00	1	44.40	44.60	-1	2,043	-0.05%
2020/07/02	0	0.00	2	43.80	43.80	-2	2,022	-0.10%
2020/07/01	1	44.10	1	43.90	43.60	0	2,003	0.00%
2020/06/30	20	42.50	26	43.13	43.45	-6	1,970	-0.30%
2020/06/29	4	41.88	0	0.00	41.95	4	1,890	0.21%
2020/06/24	1	42.60	0	0.00	42.60	1	1,808	0.06%
2020/06/23	20	42.10	0	0.00	42.30	20	1,803	1.11%
2020/06/22	2	41.68	21	41.81	42.85	-19	1,731	-1.10%
2020/06/19	11	42.30	0	0.00	41.95	11	1,681	0.65%
2020/06/18	1	43.20	0	0.00	43.15	1	1,595	0.06%
2020/06/17	3	43.00	0	0.00	43.40	3	1,611	0.19%
2020/06/11	6	44.15	0	0.00	43.35	6	1,715	0.35%
2020/06/09	2	45.15	0	0.00	44.85	2	1,760	0.11%
2020/06/08	5	45.40	0	0.00	45.15	5	1,808	0.28%
2020/06/05	0	0.00	6	44.46	44.90	-6	1,797	-0.33%
2020/06/04	3	44.15	0	0.00	44.05	3	1,808	0.17%
2020/06/03	0	0.00	2	44.55	44.10	-2	1,858	-0.11%
2020/06/02	1	44.05	0	0.00	44.25	1	1,855	0.05%
2020/06/01	5	43.65	0	0.00	43.70	5	1,879	0.27%
2020/05/28	2	44.70	1	44.05	44.05	1	1,869	0.05%
2020/05/27	2	44.60	0	0.00	44.65	2	1,866	0.11%
2020/05/26	1	44.20	0	0.00	44.05	1	1,878	0.05%
2020/05/25	2	44.05	0	0.00	44.25	2	1,871	0.11%
2020/05/22	0	0.00	3	44.40	44.45	-3	1,867	-0.16%
2020/05/20	0	0.00	2	44.30	44.35	-2	1,862	-0.11%
2020/05/18	0	0.00	5	44.25	44.40	-5	1,889	-0.26%
2020/05/14	0	0.00	1	46.55	46.10	-1	1,900	-0.05%
2020/05/11	9	46.59	0	0.00	46.20	9	2,042	0.44%
2020/05/07	7	46.56	7	46.65	46.85	0	2,040	0.00%
2020/05/05	0	0.00	1	44.25	44.00	-1	2,016	-0.05%
2020/04/30	1	44.20	0	0.00	44.50	1	2,044	0.05%
2020/04/28	2	43.65	0	0.00	43.65	2	2,082	0.10%
2020/04/21	1	43.00	0	0.00	42.35	1	2,197	0.05%
2020/04/20	7	43.75	0	0.00	43.75	7	2,181	0.32%
2020/04/17	4	44.38	1	44.90	44.10	3	2,172	0.14%
2020/04/16	4	44.25	0	0.00	44.35	4	2,153	0.19%
2020/04/15	5	43.61	0	0.00	43.95	5	2,137	0.23%
2020/04/14	1	43.05	0	0.00	43.10	1	2,116	0.05%
2020/04/09	0	0.00	2	43.10	42.80	-2	2,111	-0.09%
2020/04/01	2	42.25	0	0.00	42.25	2	2,053	0.10%
2020/03/30	0	0.00	16	42.20	42.20	-16	2,033	-0.79%
2020/03/24	1	42.00	0	0.00	41.80	1	1,887	0.05%
2020/03/20	0.1	43.00	0	0.00	43.00	0.1	1,861	0.01%
2020/03/19	0	0.00	1	38.80	39.10	-1	1,847	-0.05%
2020/03/18	5	42.80	10	43.00	42.50	-5	1,804	-0.28%
2020/03/17	5	43.15	0	0.00	43.40	5	1,767	0.28%
2020/03/16	0	0.00	1	48.05	47.20	-1	1,702	-0.06%
2020/03/13	16	46.30	0	0.00	47.20	16	1,653	0.97%
2020/03/12	0	0.00	2	48.98	48.90	-2	1,583	-0.13%
2020/03/11	0	0.00	1	49.80	49.95	-1	1,547	-0.06%
2020/03/10	0	0.00	1	48.70	49.25	-1	1,528	-0.07%
2020/03/06	0	0.00	2	50.80	50.60	-2	1,429	-0.14%
2020/03/05	2	51.00	2	51.00	51.00	0	1,424	0.00%
2020/03/04	0	0.00	2	49.63	49.80	-2	1,402	-0.14%
2020/03/03	1	49.25	0	0.00	49.15	1	1,388	0.07%
2020/03/02	0	0.00	2	48.88	48.60	-2	1,376	-0.15%
2020/02/26	1	49.75	0	0.00	49.50	1	1,333	0.07%
2020/02/24	0	0.00	5	50.62	50.20	-5	1,367	-0.37%
2020/02/19	13	51.30	0	0.00	51.30	13	1,364	0.95%
2020/02/18	0	0.00	36	51.00	52.00	-36	1,353	-2.66%
2020/02/17	5	51.90	0	0.00	52.00	5	1,361	0.37%
2020/02/14	3	52.47	18	52.58	52.60	-15	1,337	-1.12%
2020/02/13	1	52.20	1	52.60	52.50	0	1,287	0.00%
2020/02/11	1	49.75	0	0.00	49.95	1	1,173	0.09%
2020/02/07	0	0.00	10	49.90	49.80	-10	1,146	-0.87%
2020/02/06	1	49.50	0	0.00	49.40	1	1,123	0.09%
2020/02/05	1	50.30	13	49.37	49.95	-12	1,110	-1.08%
2020/02/03	0	0.00	1	48.95	49.00	-1	1,082	-0.09%
2020/01/31	0	0.00	10	49.33	49.70	-10	1,049	-0.95%
2020/01/30	10	48.85	2	48.35	49.10	8	1,025	0.78%
2020/01/15	0	0.00	10	47.35	47.45	-10	1,042	-0.96%
2020/01/13	0	0.00	1	47.20	47.15	-1	1,080	-0.09%
2020/01/09	1	46.70	0	0.00	46.55	1	1,098	0.09%
2020/01/07	20	46.40	0	0.00	46.40	20	1,113	1.80%
2019/12/17	0	0.00	1	47.00	47.20	-1	1,358	-0.07%
2019/12/16	0	0.00	21	46.77	46.90	-21	1,352	-1.55%
2019/12/13	0	0.00	40	46.55	46.35	-40	1,366	-2.93%
2019/12/12	0	0.00	1	47.10	46.65	-1	1,371	-0.07%
2019/12/11	1	47.20	0	0.00	47.15	1	1,373	0.07%
2019/12/10	0	0.00	20	47.00	46.80	-20	1,383	-1.45%
2019/12/02	3	46.62	0	0.00	46.20	3	1,436	0.21%
2019/11/22	0	0.00	1	46.30	46.40	-1	1,568	-0.06%
2019/11/21	2	45.80	0	0.00	45.80	2	1,586	0.13%
2019/11/20	0	0.00	1	46.80	46.85	-1	1,550	-0.06%
2019/11/15	2.1	47.25	0	0.00	47.20	2.1	1,605	0.13%
2019/11/14	1	47.90	0	0.00	47.45	1	1,640	0.06%
2019/11/13	1	48.70	0	0.00	48.55	1	1,773	0.06%
2019/11/12	1	48.70	0	0.00	48.60	1	1,859	0.05%
2019/11/11	0	0.00	1	48.75	48.80	-1	1,884	-0.05%
2019/11/05	0	0.00	1	49.45	49.25	-1	1,956	-0.05%
2019/11/04	1	49.60	0	0.00	49.40	1	2,016	0.05%
2019/11/01	0	0.00	2	49.83	49.75	-2	2,071	-0.10%
2019/10/30	1	49.60	0	0.00	49.65	1	2,142	0.05%
2019/10/25	0	0.00	1	49.40	49.50	-1	2,188	-0.05%
2019/10/23	0	0.00	23	49.51	50.20	-23	2,147	-1.07%
2019/10/18	0	0.00	2	48.50	48.25	-2	2,031	-0.10%
2019/10/14	1	48.40	0	0.00	48.30	1	2,030	0.05%
2019/10/07	0	0.00	2	48.73	48.70	-2	2,003	-0.10%
2019/10/04	0	0.00	1	47.40	47.45	-1	1,978	-0.05%
2019/10/03	1	47.90	11	47.93	47.95	-10	2,004	-0.50%
2019/10/02	16	47.20	28	47.83	47.90	-12	2,025	-0.59%
2019/10/01	20	47.40	10	46.80	47.45	10	2,030	0.49%
2019/09/27	0	0.00	5	46.85	46.75	-5	2,103	-0.24%
2019/09/23	20	46.93	0	0.00	46.90	20	2,075	0.96%
2019/09/18	1	46.65	0	0.00	46.65	1	2,227	0.04%
2019/09/16	0	0.00	4	46.45	46.75	-4	2,483	-0.16%
2019/09/03	10	47.55	1	47.35	47.50	9	2,595	0.35%
2019/09/02	10	47.00	0	0.00	47.20	10	2,601	0.38%
2019/08/29	1	47.55	0	0.00	47.95	1	2,534	0.04%
2019/08/28	1	48.25	9	49.02	47.85	-8	2,532	-0.32%
2019/08/27	23	47.92	0	0.00	48.35	23	2,514	0.91%
2019/08/22	0	0.00	3	48.75	48.95	-3	2,481	-0.12%
2019/08/21	30	48.43	3	48.50	48.50	27	2,473	1.09%
2019/08/20	20	48.47	4	48.46	48.45	16	2,452	0.65%
2019/08/19	25	47.93	5	47.57	47.80	20	2,428	0.82%
2019/08/16	27	49.20	73	48.70	48.45	-46	2,381	-1.93%
2019/08/15	2	47.55	4	47.44	47.55	-2	2,228	-0.09%
2019/08/14	2	46.10	10	46.75	46.00	-8	2,149	-0.37%
2019/08/13	2	46.73	42	46.82	47.00	-40	2,133	-1.88%
2019/08/12	1	47.30	0	0.00	47.30	1	2,110	0.05%
2019/08/05	1	46.80	2	47.30	47.35	-1	2,043	-0.05%
2019/08/02	1	46.70	0	0.00	46.70	1	2,001	0.05%
2019/08/01	4	46.41	0	0.00	46.60	4	1,975	0.20%
2019/07/31	4	45.45	0	0.00	45.50	4	1,942	0.21%
2019/07/29	3	45.05	1	45.10	45.00	2	1,920	0.10%
2019/07/22	1	44.40	0	0.00	44.65	1	1,993	0.05%
2019/07/18	0	0.00	2	44.00	43.80	-2	2,013	-0.10%
2019/07/12	0	0.00	1	44.50	44.55	-1	2,200	-0.05%
2019/07/11	1	44.70	0	0.00	44.80	1	2,207	0.05%
2019/07/10	30	45.17	10	45.39	44.85	20	2,220	0.90%
2019/07/09	0	0.00	2	44.78	44.85	-2	2,219	-0.09%
2019/07/08	11	43.74	0	0.00	43.30	11	2,214	0.50%
2019/07/03	14	46.03	0	0.00	45.85	14	2,220	0.63%
2019/07/01	11	46.93	0	0.00	46.75	11	2,179	0.50%
2019/06/28	0	0.00	34	46.55	46.60	-34	2,202	-1.54%
2019/06/27	0	0.00	3	46.60	46.40	-3	2,238	-0.13%
2019/06/26	30	47.23	0	0.00	46.45	30	2,246	1.34%
2019/06/25	1	46.75	30	47.77	47.60	-29	2,217	-1.31%
2019/06/24	3	48.40	4	48.98	48.15	-1	2,100	-0.05%
2019/06/21	0	0.00	2	48.13	47.90	-2	1,971	-0.10%
2019/06/20	0	0.00	2	47.70	48.30	-2	1,847	-0.11%
2019/06/19	1	46.40	0	0.00	47.00	1	1,792	0.06%
2019/06/18	0	0.00	8	45.91	45.90	-8	1,744	-0.46%
2019/06/06	1	43.35	2	43.30	43.30	-1	1,839	-0.05%
2019/06/04	2	42.55	0	0.00	42.55	2	1,879	0.11%
2019/06/03	0	0.00	1	41.85	41.80	-1	1,930	-0.05%
2019/05/30	8	40.53	0	0.00	41.85	8	2,011	0.40%
2019/05/29	1	41.10	0	0.00	40.80	1	2,069	0.05%
2019/05/28	2	40.15	0	0.00	40.15	2	2,088	0.10%
2019/05/22	0	0.00	1	43.10	43.05	-1	2,130	-0.05%
2019/05/21	0	0.00	1	41.80	42.45	-1	2,137	-0.05%
2019/05/20	1	42.10	0	0.00	41.85	1	2,136	0.05%
2019/05/17	1	43.00	0	0.00	42.55	1	2,142	0.05%
2019/05/16	2	42.55	0	0.00	42.55	2	2,149	0.09%
2019/05/15	1	43.60	0	0.00	44.10	1	2,151	0.05%
2019/05/13	3	43.75	0	0.00	43.30	3	2,163	0.14%
2019/05/09	1	44.95	6	45.39	44.95	-5	2,184	-0.23%
2019/05/08	1	46.05	0	0.00	45.90	1	2,185	0.05%
2019/05/02	3	45.65	0	0.00	45.25	3	2,255	0.13%
2019/04/29	1	45.20	0	0.00	44.75	1	2,216	0.05%
2019/04/26	17	46.12	0	0.00	45.85	17	2,176	0.78%
2019/04/25	15	46.45	0	0.00	46.45	15	2,169	0.69%
2019/04/24	1	46.80	0	0.00	46.80	1	2,156	0.05%
2019/04/23	26	46.78	1	46.50	46.85	25	2,157	1.16%
2019/04/19	27	46.87	4	47.23	46.80	23	2,109	1.09%
2019/04/18	1	48.60	1	48.55	48.40	0	2,015	0.00%
2019/04/16	1	48.00	3	48.45	48.65	-2	2,017	-0.10%
2019/04/15	2	47.70	0	0.00	47.70	2	2,032	0.10%
2019/04/11	5	48.15	0	0.00	47.55	5	1,991	0.25%
2019/04/10	0	0.00	4	49.04	49.50	-4	1,931	-0.21%
2019/04/02	1	49.15	0	0.00	49.60	1	1,822	0.05%
2019/04/01	4	49.05	8	50.20	49.05	-4	1,782	-0.22%
2019/03/28	0	0.00	1	51.60	51.40	-1	1,693	-0.06%
2019/03/27	2	51.90	0	0.00	51.90	2	1,689	0.12%
2019/03/26	0	51.90	0	0.00	52.20	0	1,675	0.00%
2019/03/25	3	51.30	0	0.00	51.70	3	1,663	0.18%
2019/03/22	1	51.00	1	51.40	51.50	0	1,655	0.00%
2019/03/21	1	50.90	37	50.95	50.90	-36	1,655	-2.17%
2019/03/19	34	50.57	0	0.00	50.50	34	1,679	2.02%
2019/03/18	5	50.94	1	51.20	51.00	4	1,657	0.24%
2019/03/15	5	51.16	4	51.10	50.70	1	1,641	0.06%
2019/03/14	5	51.22	1	51.30	51.50	4	1,591	0.25%
2019/03/12	1	50.80	5	50.80	50.80	-4	1,538	-0.26%
2019/03/11	6	51.12	0	0.00	50.40	6	1,524	0.39%
2019/03/08	1	49.00	1	49.50	50.20	0	1,513	0.00%
2019/03/07	8	50.16	4	50.28	49.90	4	1,494	0.27%
2019/03/06	10	49.40	5	49.65	49.65	5	1,457	0.34%
2019/03/05	6	48.92	0	0.00	49.00	6	1,440	0.42%
2019/03/04	4	47.20	5	48.64	48.40	-1	1,388	-0.07%
2019/02/27	0	0.00	1	47.00	47.30	-1	1,316	-0.08%
2019/02/26	0	0.00	3	46.50	46.80	-3	1,280	-0.23%
2019/02/25	0	0.00	3	45.40	46.20	-3	1,259	-0.24%
2019/02/22	3	45.00	0	0.00	45.00	3	1,243	0.24%
2019/02/21	0	0.00	1	45.60	45.50	-1	1,219	-0.08%
2019/02/20	0	0.00	1	45.60	45.55	-1	1,202	-0.08%
2019/02/15	4	45.15	5	45.60	46.00	-1	1,174	-0.09%
2019/02/14	0	0.00	4	45.61	45.75	-4	1,158	-0.35%
2019/02/13	0	0.00	1	45.95	46.40	-1	1,135	-0.09%
2019/02/11	0	0.00	1	46.00	46.15	-1	1,093	-0.09%
2019/01/30	0	0.00	6	45.51	45.50	-6	1,049	-0.57%
2019/01/29	0	0.00	2	45.40	45.10	-2	1,031	-0.19%
2019/01/28	0	0.00	2	45.58	45.35	-2	1,015	-0.20%
2019/01/25	1	44.30	0	0.00	44.60	1	972	0.10%
2019/01/24	1	43.90	14	43.84	44.60	-13	949	-1.37%
2019/01/22	6	42.30	1	43.00	41.85	5	888	0.56%
2019/01/17	5	43.00	7	42.97	42.50	-2	911	-0.22%
2019/01/15	0	0.00	3	43.50	43.50	-3	939	-0.32%
2019/01/14	0	0.00	3	42.52	42.30	-3	924	-0.32%
2019/01/11	3	43.00	0	0.00	42.90	3	931	0.32%
2019/01/10	0	0.00	13	43.43	43.50	-13	933	-1.39%
2019/01/09	0	0.00	1	43.30	43.50	-1	936	-0.11%
2019/01/08	1	42.50	0	0.00	42.30	1	907	0.11%
2019/01/07	1	42.30	4	42.35	42.50	-3	882	-0.34%
2019/01/04	0	0.00	20	40.59	40.95	-20	858	-2.33%
2018/12/28	0	0.00	3	40.25	40.20	-3	902	-0.33%
2018/12/27	1	39.95	6	40.06	40.00	-5	914	-0.55%
2018/12/25	0	0.00	2	39.95	39.65	-2	922	-0.22%
2018/12/20	1	39.95	8	40.02	40.10	-7	937	-0.75%
2018/12/19	0	0.00	3	40.22	39.90	-3	931	-0.32%
2018/12/18	3	40.23	1	40.00	40.25	2	928	0.22%
2018/12/17	1	40.15	0	0.00	40.25	1	925	0.11%
2018/12/13	0	0.00	1	41.45	41.35	-1	918	-0.11%
2018/12/12	1	40.50	0	0.00	40.50	1	889	0.11%
2018/11/28	36	36.85	0	0.00	36.95	36	887	4.06%
2018/11/26	0	0.00	1	36.90	36.60	-1	889	-0.11%
2018/11/23	2	36.60	3	36.92	36.90	-1	892	-0.11%
2018/11/22	2	37.00	0	0.00	37.05	2	899	0.22%
2018/11/14	1	38.20	0	0.00	38.15	1	945	0.11%
2018/11/13	0	0.00	3	38.03	38.15	-3	946	-0.32%
2018/11/12	0	0.00	6	38.15	38.20	-6	954	-0.63%
2018/11/08	0	0.00	3	38.20	38.05	-3	957	-0.31%
2018/11/07	0	0.00	4	37.30	37.70	-4	964	-0.41%
2018/11/06	0	0.00	4	37.25	37.20	-4	997	-0.40%
2018/10/30	0	0.00	8	36.23	36.15	-8	1,040	-0.77%
2018/10/29	0	0.00	6	36.17	36.20	-6	1,052	-0.57%
2018/10/26	0	0.00	3	35.80	35.80	-3	1,084	-0.28%
2018/10/25	1	33.95	0	0.00	34.90	1	1,098	0.09%
2018/10/24	35	35.39	1	35.55	35.50	34	1,118	3.04%
2018/10/23	11	36.40	0	0.00	36.35	11	1,093	1.01%
2018/10/19	5	37.05	0	0.00	37.30	5	1,092	0.46%
2018/10/18	0	0.00	14	37.94	37.85	-14	1,089	-1.29%
2018/10/17	0	0.00	2	38.38	37.30	-2	1,086	-0.18%
2018/10/16	0	0.00	8	38.24	38.05	-8	1,118	-0.71%
2018/10/15	0	0.00	27	37.83	38.25	-27	1,113	-2.42%
2018/10/11	2	36.13	0	0.00	35.55	2	1,093	0.18%
2018/10/08	0	0.00	1	39.95	39.55	-1	1,079	-0.09%
2018/10/03	0	0.00	2	41.48	41.40	-2	1,095	-0.18%
2018/10/02	0	0.00	1	41.15	41.20	-1	1,104	-0.09%
2018/09/25	0	0.00	3	40.55	40.10	-3	1,128	-0.27%
2018/09/20	5	39.97	3	40.20	39.80	2	1,161	0.17%
2018/09/19	0	0.00	1	41.05	40.95	-1	1,177	-0.08%
2018/09/18	0	0.00	4	40.45	40.50	-4	1,178	-0.34%
2018/09/14	5	39.66	0	0.00	40.20	5	1,244	0.40%
2018/09/13	3	37.80	10	39.14	39.80	-7	1,277	-0.55%
2018/09/12	9	38.29	2	38.20	38.20	7	1,350	0.52%
2018/09/11	1	38.90	0	0.00	39.60	1	1,558	0.06%
2018/09/07	7	39.96	0	0.00	39.95	7	1,558	0.45%
2018/09/04	0	0.00	1	41.10	41.00	-1	1,554	-0.06%
2018/09/03	1	41.80	0	0.00	41.15	1	1,572	0.06%
2018/08/29	0	0.00	5	41.97	41.90	-5	1,580	-0.32%
2018/08/28	1	41.55	0	0.00	41.75	1	1,578	0.06%
2018/08/27	5	41.04	2	41.20	41.40	3	1,590	0.19%
2018/08/22	1	40.75	0	0.00	41.40	1	1,600	0.06%
2018/08/20	0	0.00	2	41.15	40.70	-2	1,581	-0.13%
2018/08/17	1	41.35	0	0.00	41.00	1	1,575	0.06%
2018/08/16	1	41.00	9	41.22	41.35	-8	1,564	-0.51%
2018/08/15	0	0.00	1	41.50	41.20	-1	1,560	-0.06%
2018/08/14	2	40.80	0	0.00	41.10	2	1,567	0.13%
2018/08/13	1	41.00	0	0.00	40.95	1	1,560	0.06%
2018/08/07	1	42.80	0	0.00	42.70	1	1,532	0.07%
2018/08/03	0	0.00	2	43.10	43.20	-2	1,535	-0.13%
2018/08/02	8	43.38	0	0.00	43.15	8	1,549	0.52%
2018/07/31	0	0.00	4	46.03	46.65	-4	1,494	-0.27%
2018/07/25	2	46.85	0	0.00	46.65	2	1,476	0.14%
2018/07/23	1	46.30	2	47.00	46.15	-1	1,473	-0.07%
2018/07/06	0	0.00	1	45.05	44.70	-1	1,535	-0.07%
2018/06/28	0	0.00	20	43.50	43.00	-20	1,599	-1.25%
2018/06/27	3	44.08	0	0.00	43.85	3	1,587	0.19%
2018/06/25	5	44.29	2	45.50	44.05	3	1,628	0.18%
2018/06/22	1	46.40	0	0.00	45.80	1	1,590	0.06%
2018/06/21	10	46.97	3	48.00	46.50	7	1,552	0.45%
2018/06/20	4	47.46	12	47.49	47.25	-8	1,475	-0.54%
2018/06/15	4	44.20	0	0.00	44.05	4	1,259	0.32%
2018/06/14	19	44.61	0	0.00	44.60	19	1,253	1.52%
2018/06/08	1	44.15	0	0.00	43.95	1	1,287	0.08%
2018/06/07	5	44.86	0	0.00	44.50	5	1,348	0.37%
2018/06/06	0	0.00	2	44.63	44.45	-2	1,399	-0.14%
2018/06/04	16	44.45	0	0.00	44.25	16	1,383	1.16%
2018/06/01	10	43.80	10	43.95	43.90	0	1,369	0.00%
2018/05/31	2	42.88	0	0.00	43.30	2	1,347	0.15%
2018/05/21	0	0.00	2	42.80	42.80	-2	1,378	-0.15%
2018/05/18	3	42.17	0	0.00	42.55	3	1,387	0.22%
2018/05/17	0	0.00	2	42.90	42.30	-2	1,413	-0.14%
2018/05/16	2	42.20	0	0.00	42.45	2	1,406	0.14%
2018/05/14	1	43.45	0	0.00	43.50	1	1,480	0.07%
2018/05/11	1	43.75	0	0.00	43.50	1	1,493	0.07%
2018/05/08	1	42.20	0	0.00	41.90	1	1,521	0.07%
2018/04/27	3	42.32	0	0.00	42.20	3	1,568	0.19%
2018/04/26	0	0.00	1	42.10	42.00	-1	1,587	-0.06%
2018/04/11	0	0.00	2	44.35	44.00	-2	1,980	-0.10%
2018/04/10	4	44.23	0	0.00	44.25	4	2,091	0.19%
2018/04/03	0	0.00	3	43.80	43.80	-3	2,382	-0.13%
2018/04/02	2	42.50	0	0.00	43.40	2	2,371	0.08%
2018/03/31	0	0.00	30	42.28	42.25	-30	2,378	-1.26%
2018/03/30	1	42.10	4	42.00	42.50	-3	2,413	-0.12%
2018/03/29	12	42.69	0	0.00	41.85	12	2,444	0.49%
2018/03/28	0	0.00	1	43.00	43.20	-1	2,403	-0.04%
2018/03/23	0	0.00	13	43.66	43.70	-13	2,589	-0.50%
2018/03/20	1	43.90	0	0.00	44.00	1	2,743	0.04%
2018/03/19	1	44.00	0	0.00	44.00	1	2,821	0.04%
2018/03/13	30	44.48	1	44.60	44.70	29	2,989	0.97%
2018/03/12	1	43.90	5	43.47	44.55	-4	2,938	-0.14%
2018/03/06	2	42.25	0	0.00	42.40	2	2,936	0.07%
2018/03/05	0	0.00	3	42.15	42.00	-3	2,944	-0.10%
2018/02/22	0	0.00	2	42.65	42.50	-2	3,094	-0.06%
2018/02/21	1	42.60	1	42.60	42.80	0	3,094	0.00%
2018/02/12	35	42.00	0	0.00	41.90	35	3,099	1.13%
2018/02/09	10	41.96	2	41.30	42.50	8	3,089	0.26%
2018/02/07	1	42.25	2	42.43	42.30	-1	3,068	-0.03%
2018/02/06	28	40.84	0	0.00	40.90	28	3,052	0.92%
2018/02/05	0	0.00	1	42.00	42.40	-1	3,010	-0.03%
2018/02/01	0	0.00	1	43.65	43.25	-1	3,016	-0.03%
2018/01/31	1	43.10	0	0.00	43.45	1	3,021	0.03%
2018/01/22	10	43.80	10	43.80	43.70	0	2,924	0.00%
2018/01/19	6	44.30	5	44.10	44.10	1	2,918	0.03%
2018/01/18	2	43.50	2	43.75	43.80	0	2,837	0.00%
2018/01/17	0	0.00	2	43.65	43.55	-2	2,818	-0.07%
2018/01/15	0	0.00	6	43.13	43.00	-6	2,796	-0.21%
2018/01/12	6	43.77	5	44.08	43.75	1	2,775	0.04%
2018/01/10	3	43.53	1	43.00	43.15	2	2,738	0.07%
2018/01/09	0	0.00	2	44.95	44.00	-2	2,712	-0.07%
2018/01/08	3	44.92	1	44.50	44.65	2	2,675	0.07%
2018/01/05	2	47.33	0	0.00	47.15	2	2,575	0.08%
2018/01/04	9	48.48	5	48.75	48.50	4	2,501	0.16%
2018/01/03	7	47.14	17	46.69	48.60	-10	2,395	-0.42%
2018/01/02	2	45.25	3	45.60	45.00	-1	2,162	-0.05%