神基 (3005)-元大-台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
105.5
漲跌
▼2.0
漲幅
-1.86%
成交量
4,091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:13:30

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－元大-台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

元大-台南券商分點個股進出
元大-台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
2024/05/03	0	106.50	1	105.50	105.50	-1	16,619	-0.01%
2024/05/02	6	106.50	7	108.50	107.50	-1	16,796	-0.01%
2024/04/30	1.1	105.57	0.1	106.00	105.00	1	16,892	0.01%
2024/04/29	0.4	107.32	0	0.00	107.00	0.4	16,902	0.00%
2024/04/26	0.6	107.89	0	0.00	106.50	0.6	16,917	0.00%
2024/04/25	5	108.20	2	106.75	107.00	3	16,898	0.02%
2024/04/24	1	108.50	3	107.17	107.50	-2	16,856	-0.01%
2024/04/23	11	106.04	0	0.00	104.50	11	16,782	0.07%
2024/04/22	1	105.00	2	106.75	105.00	-1	16,749	-0.01%
2024/04/19	3.1	107.17	2.2	107.82	107.00	0.9	16,686	0.01%
2024/04/18	4.4	108.91	1	111.00	108.50	3.4	16,566	0.02%
2024/04/17	7.4	111.69	4.4	113.14	111.00	3	16,499	0.02%
2024/04/16	1.1	111.03	5.5	110.89	110.00	-4.4	16,399	-0.03%
2024/04/15	0	116.38	4	115.63	115.00	-4	16,239	-0.02%
2024/04/12	7.2	119.13	2.2	119.18	119.00	5	16,132	0.03%
2024/04/11	13.5	120.27	12.1	121.58	119.50	1.4	16,059	0.01%
2024/04/10	13.5	120.46	12.1	122.07	120.00	1.4	15,977	0.01%
2024/04/09	0.8	122.36	0	0.00	122.00	0.8	15,915	0.01%
2024/04/08	3.2	124.32	5	124.30	124.00	-1.8	15,937	-0.01%
2024/04/03	0.1	126.17	5.1	126.41	126.00	-5	15,986	-0.03%
2024/04/02	3.3	128.12	1.6	128.56	128.50	1.7	15,932	0.01%
2024/04/01	12.3	128.34	14.1	128.57	128.50	-1.8	15,905	-0.01%
2024/03/29	17.5	128.17	18.4	127.66	127.50	-0.9	15,772	-0.01%
2024/03/28	21.5	139.81	21	138.00	133.00	0.5	15,617	0.00%
2024/03/27	14.2	149.50	7.2	149.57	149.50	7	15,297	0.05%
2024/03/26	3.7	147.45	1	147.00	146.00	2.7	15,052	0.02%
2024/03/25	9.4	148.39	1.2	147.92	144.00	8.2	14,951	0.05%
2024/03/22	11.5	146.32	11.1	145.50	145.50	0.5	14,884	0.00%
2024/03/21	37.3	156.93	22.4	153.28	150.00	14.9	14,746	0.10%
2024/03/20	45.1	149.96	61.9	151.61	155.50	-16.9	14,312	-0.12%
2024/03/19	21.5	136.40	21.5	138.23	141.50	0	13,880	0.00%
2024/03/18	15.4	130.79	5	130.70	130.50	10.4	13,395	0.08%
2024/03/15	14.7	131.01	5.3	130.84	130.00	9.4	13,279	0.07%
2024/03/14	41.8	134.56	26	134.96	132.00	15.8	13,051	0.12%
2024/03/13	19.1	133.50	23	133.93	134.00	-3.9	12,566	-0.03%
2024/03/12	4.1	128.27	5	126.40	128.00	-0.9	11,999	-0.01%
2024/03/11	1	121.00	0	0.00	120.00	1	11,833	0.01%
2024/03/08	7.3	121.39	7	122.50	120.00	0.3	11,906	0.00%
2024/03/07	35.6	130.06	26	125.37	124.50	9.6	11,870	0.08%
2024/03/06	9	128.06	12	126.29	128.50	-3	11,531	-0.03%
2024/03/05	3	125.17	3.1	125.18	125.50	-0.1	11,348	0.00%
2024/03/04	16.1	122.52	8	122.25	122.00	8.1	11,238	0.07%
2024/03/01	7	126.57	14.5	129.00	131.00	-7.5	10,833	-0.07%
2024/02/29	1.5	121.72	4	119.25	119.50	-2.5	10,466	-0.02%
2024/02/27	24.1	122.85	3.2	127.31	122.00	20.8	10,325	0.20%
2024/02/26	2.1	123.47	11	120.36	121.50	-8.9	10,042	-0.09%
2024/02/23	4	114.63	14.3	114.51	114.00	-10.3	10,125	-0.10%
2024/02/22	6.1	123.58	8	123.81	119.00	-1.9	10,401	-0.02%
2024/02/21	38	119.42	47.5	117.95	118.50	-9.5	10,311	-0.09%
2024/02/20	6	111.97	16.1	113.45	117.00	-10	10,033	-0.10%
2024/02/19	2.1	107.26	3	107.83	106.50	-0.9	9,819	-0.01%
2024/02/16	1	105.50	0	0.00	104.50	1	9,769	0.01%
2024/02/15	1	106.49	2.2	105.00	103.50	-1.2	9,784	-0.01%
2024/02/05	0.1	104.00	0.1	104.00	103.50	0	9,728	0.00%
2024/02/02	1	104.00	0	0.00	104.00	1	9,743	0.01%
2024/01/31	1.1	103.52	0	0.00	103.00	1.1	9,856	0.01%
2024/01/30	7.1	104.30	4	103.50	104.00	3.1	9,786	0.03%
2024/01/29	1	107.03	1	106.00	107.50	0	9,711	0.00%
2024/01/26	62	112.16	60	105.50	105.00	2	9,693	0.02%
2024/01/25	4.3	108.62	9.2	110.83	113.00	-5	9,469	-0.05%
2024/01/24	4.2	108.12	3.1	108.24	107.00	1.1	9,248	0.01%
2024/01/23	5.1	104.72	4	104.50	104.00	1.1	9,088	0.01%
2024/01/22	1	107.00	2	108.00	109.00	-1	9,047	-0.01%
2024/01/18	1	104.50	1	105.00	104.50	0	8,981	0.00%
2024/01/17	0	0.00	2.1	105.26	105.00	-2.1	8,979	-0.02%
2024/01/16	2	106.75	2.3	106.94	106.50	-0.3	8,985	0.00%
2024/01/15	2	104.75	3.1	106.67	106.50	-1.1	8,975	-0.01%
2024/01/12	1.1	104.33	12	103.63	102.50	-10.9	8,993	-0.12%
2024/01/11	3.2	104.89	1	105.50	105.00	2.2	9,000	0.02%
2024/01/10	0	0.00	1	104.00	104.50	-1	8,993	-0.01%
2024/01/09	1	104.00	1	103.00	103.50	0	8,963	0.00%
2024/01/08	0.1	103.50	0	0.00	103.50	0.1	8,952	0.00%
2024/01/05	1	103.50	0	0.00	103.50	1	8,965	0.01%
2024/01/04	2	105.00	2	105.00	105.00	0	8,991	0.00%
2024/01/02	22	110.36	15.2	108.01	108.00	6.8	8,990	0.08%
2023/12/29	0.1	111.00	5.3	109.34	111.00	-5.2	8,885	-0.06%
2023/12/28	5	105.01	2	106.00	106.00	3	8,803	0.03%
2023/12/27	1	106.50	0	0.00	105.50	1	8,817	0.01%
2023/12/26	2	106.00	1	107.50	107.00	1	8,821	0.01%
2023/12/25	6	110.75	21	107.45	106.00	-15	8,792	-0.17%
2023/12/22	15.2	105.70	19	106.29	109.00	-3.8	8,610	-0.04%
2023/12/21	18	103.11	14	102.43	102.50	4	8,443	0.05%
2023/12/20	19.1	106.00	18.5	107.46	106.00	0.7	8,182	0.01%
2023/12/19	20.2	106.24	2	106.00	106.00	18.2	7,969	0.23%
2023/12/18	0.4	107.88	0	0.00	107.00	0.4	7,753	0.01%
2023/12/15	15	111.00	2	109.51	108.50	13	7,719	0.17%
2023/12/14	43	111.01	56.1	112.03	112.50	-13.1	7,523	-0.17%
2023/12/13	54	108.54	33	106.42	106.00	21	7,045	0.30%
2023/12/12	2	102.25	3	102.17	104.50	-1	6,845	-0.01%
2023/12/11	1	102.00	1	101.00	103.00	0	6,866	0.00%
2023/12/08	2	103.75	0	0.00	103.00	2	7,036	0.03%
2023/12/07	5	103.90	4	103.50	103.50	1	6,992	0.01%
2023/12/05	2	100.25	0	0.00	100.50	2	6,825	0.03%
2023/12/04	5	105.40	0	0.00	103.50	5	6,741	0.07%
2023/12/01	1	102.50	2.8	105.02	105.00	-1.8	6,483	-0.03%
2023/11/30	2	101.50	1	101.00	101.50	1	6,301	0.02%
2023/11/29	2	101.25	9	103.28	103.00	-7	6,129	-0.11%
2023/11/28	5	100.06	5	97.60	99.20	0	5,969	0.00%
2023/11/27	1.6	97.61	3.5	98.54	97.60	-2	5,875	-0.03%
2023/11/24	2.4	101.88	0	0.00	102.00	2.4	5,748	0.04%
2023/11/22	7.1	108.48	18	107.58	109.00	-11	5,452	-0.20%
2023/11/21	4	104.25	18	106.67	109.00	-14	5,076	-0.28%
2023/11/20	49	93.58	37.3	94.90	99.50	11.7	4,586	0.25%
2023/11/17	5	86.20	3	84.30	90.50	2	4,285	0.05%
2023/11/16	4	80.98	6	81.67	82.30	-2	4,031	-0.05%
2023/11/15	20	80.74	19	80.88	80.70	1	4,037	0.02%
2023/11/14	19	80.74	22	81.42	80.80	-3	4,088	-0.07%
2023/11/13	2	79.70	9	80.10	80.60	-7	4,079	-0.17%
2023/11/10	5	79.36	3	79.50	79.50	2	4,111	0.05%
2023/11/09	9	80.29	17	80.13	79.90	-8	4,125	-0.19%
2023/11/08	1	80.70	9.4	80.26	80.80	-8.4	4,094	-0.21%
2023/11/07	1	77.30	0	0.00	77.70	1	4,017	0.02%
2023/11/06	1.5	77.00	3	76.87	76.60	-1.5	4,014	-0.04%
2023/11/03	0	0.00	5	74.90	75.70	-5	3,997	-0.13%
2023/11/02	2	73.60	0	0.00	73.50	2	3,977	0.05%
2023/11/01	0.3	72.60	0	0.00	72.80	0.3	3,983	0.01%
2023/10/31	1	72.30	0	0.00	72.30	1	4,058	0.02%
2023/10/30	1	74.90	1	75.10	74.40	0	4,071	0.00%
2023/10/27	0.1	73.60	7	73.73	73.60	-6.9	4,095	-0.17%
2023/10/26	1	73.00	0	0.00	73.00	1	4,181	0.02%
2023/10/25	2	74.45	0	0.00	74.20	2	4,188	0.05%
2023/10/24	0	0.00	2	75.10	75.10	-2	4,197	-0.05%
2023/10/20	10.1	74.31	0	74.00	73.80	10.1	4,202	0.24%
2023/10/19	1	76.30	2	76.40	77.50	-1	4,170	-0.02%
2023/10/18	4.1	74.68	2	74.70	74.50	2.1	4,159	0.05%
2023/10/17	2.1	77.09	0	0.00	76.40	2.1	4,178	0.05%
2023/10/16	2.4	76.72	1	77.10	76.60	1.4	4,223	0.03%
2023/10/13	2	79.00	0	0.00	79.00	2	4,341	0.05%
2023/10/12	1	80.40	9	80.18	80.40	-8	4,536	-0.18%
2023/10/11	4	77.25	2	77.30	77.60	2	4,504	0.04%
2023/10/06	0	0.00	1	78.80	77.80	-1	4,541	-0.02%
2023/10/05	2	78.75	0	78.90	78.60	2	4,558	0.04%
2023/10/04	1	81.40	2	79.61	79.50	-1	4,587	-0.02%
2023/10/03	1	79.60	0	0.00	80.30	1	4,565	0.02%
2023/10/02	1	79.70	8	78.96	79.60	-7	4,556	-0.15%
2023/09/28	0	0.00	1	76.90	77.60	-1	4,541	-0.02%
2023/09/27	1	74.80	1	75.90	76.10	0	4,544	0.00%
2023/09/26	2	76.10	1	78.80	76.10	1	4,556	0.02%
2023/09/25	3	77.50	0	0.00	77.60	3	4,574	0.07%
2023/09/22	5	77.50	0	77.80	77.90	5	4,706	0.11%
2023/09/21	2	76.65	25	76.42	76.70	-23	4,949	-0.46%
2023/09/20	33	80.48	6	80.93	79.80	27	4,966	0.54%
2023/09/19	16	81.03	12.1	80.64	80.80	3.9	4,781	0.08%
2023/09/18	10	76.98	7	76.44	77.20	3	4,470	0.07%
2023/09/15	4	75.38	7	75.54	75.50	-3	4,358	-0.07%
2023/09/14	7.1	75.10	10	76.22	75.00	-3	4,396	-0.07%
2023/09/13	9	75.37	11	75.62	77.90	-2	4,267	-0.05%
2023/09/12	2	70.75	5.2	72.19	72.30	-3.2	4,096	-0.08%
2023/09/11	5	70.44	1.5	70.33	70.00	3.5	4,151	0.08%
2023/09/08	0	0.00	0	72.00	71.90	0	4,170	0.00%
2023/09/07	4.1	72.35	2	71.90	71.80	2.1	4,217	0.05%
2023/09/06	2	71.09	1	71.30	71.40	1	4,208	0.02%
2023/09/05	0	70.40	0	0.00	71.00	0	4,236	0.00%
2023/09/04	1	70.20	0	0.00	70.00	1	4,279	0.02%
2023/09/01	3.1	71.27	0	0.00	70.80	3.1	4,381	0.07%
2023/08/30	2	68.90	11	68.78	68.70	-9	4,465	-0.20%
2023/08/28	0	0.00	2.7	68.46	68.20	-2.7	4,676	-0.06%
2023/08/25	0	0.00	0.4	70.50	70.30	-0.4	4,743	-0.01%
2023/08/24	0	0.00	1	70.50	70.50	-1	4,796	-0.02%
2023/08/23	0.1	70.60	11	70.80	69.70	-10.9	4,860	-0.23%
2023/08/22	1	71.40	1	71.20	71.10	0	4,888	0.00%
2023/08/21	3.1	70.76	4.1	70.65	70.80	-1	4,942	-0.02%
2023/08/18	1	70.00	12.1	70.52	70.20	-11.1	5,043	-0.22%
2023/08/17	5.1	68.95	3.5	69.23	69.80	1.6	5,070	0.03%
2023/08/16	6.1	67.87	4.1	67.89	68.40	2	5,179	0.04%
2023/08/15	1	65.10	0.1	66.30	66.40	0.9	5,228	0.02%
2023/08/14	2.2	65.53	1	64.20	65.30	1.2	5,378	0.02%
2023/08/10	1.1	63.34	0	0.00	64.10	1.1	5,549	0.02%
2023/08/08	1	65.80	0	0.00	65.90	1	5,619	0.02%
2023/08/07	9	64.87	2.1	65.44	66.00	6.9	5,665	0.12%
2023/08/04	5.2	64.21	1.8	64.35	64.20	3.5	5,735	0.06%
2023/08/02	2.1	65.69	0.1	65.60	65.60	2	5,875	0.03%
2023/08/01	2.1	66.55	2.3	66.13	66.20	-0.1	6,035	0.00%
2023/07/31	3.2	68.87	1	69.50	67.70	2.2	6,239	0.04%
2023/07/28	5	67.90	5.3	67.85	67.60	-0.3	6,323	-0.01%
2023/07/27	7.1	67.88	5.6	68.03	67.80	1.5	6,407	0.02%
2023/07/26	3	69.60	3	67.80	68.00	0	6,442	0.00%
2023/07/25	1	69.30	1	69.20	69.10	0	6,492	0.00%
2023/07/24	11.2	67.96	0	0.00	67.60	11.2	6,487	0.17%
2023/07/21	2	69.05	0	0.00	69.30	2	6,504	0.03%
2023/07/20	2.6	68.75	0	0.00	68.40	2.6	6,591	0.04%
2023/07/19	1.2	70.30	1.1	70.01	69.40	0.1	6,608	0.00%
2023/07/18	5.1	70.27	1	70.20	70.30	4.1	6,643	0.06%
2023/07/17	7.7	71.84	2.3	72.52	72.50	5.4	6,601	0.08%
2023/07/14	1	67.80	0	0.00	68.00	1	6,624	0.02%
2023/07/13	4.3	68.09	4	66.93	67.20	0.3	6,684	0.00%
2023/07/12	4	66.55	4	66.05	66.10	0	6,748	0.00%
2023/07/11	1	65.10	1.3	65.81	65.10	-0.3	6,764	0.00%
2023/07/10	2.4	65.42	0.6	65.70	65.10	1.9	6,785	0.03%
2023/07/07	2.4	66.43	2	66.10	66.10	0.4	6,849	0.01%
2023/07/06	4.1	68.78	1	68.40	68.00	3.1	6,900	0.04%
2023/07/05	0	0.00	1	68.00	67.70	-1	6,894	-0.01%
2023/07/03	1	67.80	3	67.67	68.60	-2	6,940	-0.03%
2023/06/30	4	67.00	13	67.86	66.90	-9	6,965	-0.13%
2023/06/29	14	65.36	10.1	65.50	66.30	3.9	6,907	0.06%
2023/06/28	1	73.60	3	73.47	72.50	-2	6,727	-0.03%
2023/06/27	0	0.00	1	70.90	71.10	-1	6,723	-0.01%
2023/06/21	0	0.00	2	73.00	72.80	-2	6,872	-0.03%
2023/06/20	2.1	72.52	1	72.00	72.10	1.1	6,909	0.02%
2023/06/19	0	0.00	7	70.91	70.30	-7	6,905	-0.10%
2023/06/16	2	71.80	1	71.62	71.50	1	6,935	0.01%
2023/06/15	3.1	74.35	2	74.45	73.20	1.1	6,930	0.02%
2023/06/14	1	73.10	1	73.40	72.80	0	6,841	0.00%
2023/06/13	3	71.60	4	72.23	71.90	-1	6,851	-0.01%
2023/06/12	0	0.00	1	71.00	70.40	-1	6,825	-0.01%
2023/06/08	0	0.00	0.5	71.21	70.80	-0.5	6,819	-0.01%
2023/06/07	1	70.39	2	70.40	70.50	-1	6,845	-0.01%
2023/06/06	0.1	71.40	1	72.00	72.00	-0.9	6,872	-0.01%
2023/06/05	1	71.10	3.1	71.19	71.00	-2.1	6,907	-0.03%
2023/06/02	5	72.74	3	72.53	72.40	2	6,955	0.03%
2023/06/01	1	69.60	1	70.20	70.80	0	6,924	0.00%
2023/05/31	3	68.83	14	68.83	69.20	-11	6,913	-0.16%
2023/05/30	1	68.58	1	68.20	67.40	0	6,874	0.00%
2023/05/29	1	68.90	0	0.00	69.40	1	6,903	0.01%
2023/05/26	0.1	67.20	0	0.00	67.40	0.1	6,829	0.00%
2023/05/24	12	68.64	7	68.47	68.50	5	6,676	0.07%
2023/05/23	4	66.80	6	67.42	67.50	-2	6,520	-0.03%
2023/05/22	14	66.85	10	66.83	66.60	4	6,418	0.06%
2023/05/19	2	64.30	21	64.58	64.70	-19	6,252	-0.30%
2023/05/18	1	62.90	7	64.19	64.50	-6	6,154	-0.10%
2023/05/17	2	62.20	5.1	62.59	62.80	-3.1	5,962	-0.05%
2023/05/16	4	61.60	2	62.20	61.80	2	5,820	0.03%
2023/05/15	3	60.70	8	60.75	60.80	-5	5,731	-0.09%
2023/05/12	5	61.40	6	61.52	61.60	-1	5,693	-0.02%
2023/05/11	0	60.80	8.2	61.48	60.60	-8.1	5,642	-0.14%
2023/05/10	0.5	60.70	0.2	60.80	61.20	0.3	5,586	0.00%
2023/05/09	27.1	61.54	2	61.30	60.60	25.1	5,493	0.46%
2023/05/08	25	62.09	8	62.71	61.60	17	5,269	0.32%
2023/05/05	34	62.65	19.2	62.82	62.90	14.8	5,077	0.29%
2023/05/04	8	61.48	1.1	61.51	61.20	6.9	4,812	0.14%
2023/05/03	0	0.00	24.1	60.33	59.80	-24.1	4,645	-0.52%
2023/05/02	0	0.00	2.1	59.55	59.50	-2.1	4,548	-0.05%
2023/04/28	0	0.00	2.1	58.14	58.80	-2.1	4,488	-0.05%
2023/04/27	6	57.30	8	57.19	57.20	-2	4,416	-0.05%
2023/04/26	0.3	56.54	0.1	56.50	56.60	0.2	4,369	0.01%
2023/04/25	15.1	57.83	5	57.46	57.10	10.1	4,315	0.23%
2023/04/24	10	59.02	3	58.80	59.40	7	4,199	0.17%
2023/04/21	5	58.26	4.1	57.73	57.90	0.9	4,125	0.02%
2023/04/20	5	59.72	3.1	59.26	59.20	1.9	4,020	0.05%
2023/04/19	3.3	60.78	43.7	60.90	61.50	-40.5	3,911	-1.03%
2023/04/18	11	58.67	19	58.91	58.90	-8	3,651	-0.22%
2023/04/17	34.1	58.11	14.2	58.84	58.50	19.9	3,550	0.56%
2023/04/14	1.1	57.20	0	0.00	57.10	1.1	3,370	0.03%
2023/04/13	5	57.42	3	57.10	57.00	2	3,296	0.06%
2023/04/12	11	57.63	6	57.70	57.60	5	3,216	0.16%
2023/04/11	3	56.43	8.1	56.62	57.00	-5.1	3,100	-0.16%
2023/04/07	3	55.60	16	55.66	55.60	-13	2,921	-0.45%
2023/04/06	0	0.00	0.5	54.20	54.70	-0.5	2,830	-0.02%
2023/03/31	1	52.90	0	0.00	53.50	1	2,787	0.04%
2023/03/30	3	53.20	7	54.04	54.70	-4	2,699	-0.15%
2023/03/29	3	53.00	5	52.90	53.20	-2	2,593	-0.08%
2023/03/28	5	55.60	15	55.60	55.60	-10	2,499	-0.40%
2023/03/27	11	56.62	1	56.00	56.00	10	2,421	0.41%
2023/03/24	4	57.08	2	57.10	56.80	2	2,335	0.09%
2023/03/23	1	56.20	3	56.67	56.40	-2	2,203	-0.09%
2023/03/22	11	55.89	4	55.60	55.50	7	2,139	0.33%
2023/03/21	2	55.20	6	55.33	55.30	-4	2,067	-0.19%
2023/03/20	1	56.00	0.5	56.00	55.30	0.5	2,003	0.03%
2023/03/16	0	56.60	3	56.30	56.60	-3	1,906	-0.16%
2023/03/15	5	57.08	0	0.00	56.50	5	1,866	0.27%
2023/03/14	0	0.00	1	56.90	57.00	-1	1,822	-0.05%
2023/03/09	8	57.09	4.5	58.11	57.20	3.6	1,676	0.21%
2023/03/08	1	57.00	36.5	57.49	58.00	-35.5	1,543	-2.30%
2023/03/07	5.4	56.54	18.1	56.81	56.60	-12.7	1,438	-0.88%
2023/03/06	3	55.30	1	55.50	55.10	2	1,314	0.15%
2023/03/03	2	53.40	14.4	53.97	54.40	-12.4	1,235	-1.00%
2023/03/02	2.1	52.33	0.1	52.50	52.30	2.1	1,131	0.18%
2023/03/01	0.4	51.78	6.1	51.62	51.70	-5.7	1,095	-0.52%
2023/02/24	0	48.80	0	49.10	49.20	0	988	0.00%
2023/02/23	4	48.55	1	48.00	48.55	3	970	0.31%
2023/02/22	2	47.40	1	47.35	47.70	1	967	0.10%
2023/02/21	4	47.60	0.4	47.80	47.70	3.6	979	0.36%
2023/02/20	1	47.15	10.6	47.89	47.95	-9.6	991	-0.96%
2023/02/16	5	47.23	0.4	47.48	47.20	4.6	983	0.46%
2023/02/15	1	47.30	0	0.00	47.50	1	992	0.10%
2023/02/14	1	47.15	0	0.00	47.25	1	991	0.10%
2023/02/13	1	47.20	0	0.00	47.20	1	993	0.10%
2023/02/10	7	47.04	2	47.03	46.90	5	997	0.50%
2023/02/09	0.1	48.00	1	48.00	47.85	-0.9	994	-0.09%
2023/02/08	0	47.40	1	47.35	47.65	-1	991	-0.10%
2023/02/07	0	47.10	0	0.00	47.15	0	983	0.00%
2023/02/06	0.4	46.71	1	46.75	46.80	-0.6	982	-0.06%
2023/02/03	0	0.00	3	46.58	46.60	-3	987	-0.30%
2023/02/02	0	0.00	4.1	46.54	46.55	-4.1	990	-0.41%
2023/02/01	0	0.00	1.1	46.09	45.95	-1.1	984	-0.11%
2023/01/31	0	0.00	0.1	45.80	45.50	-0.1	983	-0.01%
2023/01/12	0	0.00	1	44.70	44.35	-1	1,046	-0.10%
2023/01/10	0	0.00	8	44.60	44.65	-8	1,048	-0.76%
2023/01/09	0.3	44.65	0	0.00	44.55	0.3	1,054	0.03%
2023/01/06	3	44.43	0	0.00	44.45	3	1,055	0.28%
2022/12/30	0	43.80	0.1	44.55	44.15	0	1,088	0.00%
2022/12/28	1.1	43.21	0.1	43.40	43.15	1	1,078	0.09%
2022/12/23	3	42.90	0	0.00	43.55	3	1,096	0.27%
2022/12/22	2	43.40	0	0.00	43.40	2	1,110	0.18%
2022/12/20	1	43.80	0	0.00	43.30	1	1,133	0.09%
2022/12/19	0.2	44.75	1	43.80	44.70	-0.8	1,154	-0.07%
2022/12/15	0	0.00	3.1	44.48	44.40	-3.1	1,156	-0.27%
2022/12/14	1.1	43.81	1.4	44.06	43.90	-0.2	1,151	-0.02%
2022/12/12	0.4	42.76	0	0.00	42.85	0.4	1,127	0.03%
2022/12/08	1	42.00	0	0.00	42.65	1	1,136	0.09%
2022/12/07	3.1	42.02	0	0.00	42.15	3.1	1,156	0.26%
2022/12/06	3	42.67	0	0.00	42.45	3	1,172	0.26%
2022/12/05	10	42.94	0	0.00	42.90	10	1,176	0.85%
2022/12/02	0	0.00	0.4	43.45	43.35	-0.4	1,182	-0.04%
2022/12/01	1	42.65	5	42.80	42.90	-4	1,180	-0.34%
2022/11/29	1	41.85	0	0.00	42.70	1	1,185	0.08%
2022/11/28	0	0.00	0.6	41.98	42.25	-0.6	1,182	-0.05%
2022/11/25	2	41.70	1	41.65	41.50	1	1,197	0.08%
2022/11/24	1	41.10	0	0.00	41.70	1	1,206	0.08%
2022/11/23	1	41.50	0	0.00	41.10	1	1,228	0.08%
2022/11/21	2	40.90	0	0.00	41.05	2	1,284	0.16%
2022/11/18	5	40.85	3	41.05	41.15	2	1,326	0.15%
2022/11/17	4	40.40	0	0.00	41.00	4	1,329	0.30%
2022/11/15	0	0.00	1.1	41.30	41.45	-1.1	1,506	-0.07%
2022/11/14	0	0.00	1	41.00	41.20	-1	1,723	-0.06%
2022/11/11	0	0.00	0.1	40.50	40.50	-0.1	1,777	0.00%
2022/11/09	1	39.75	0	0.00	40.10	1	1,818	0.05%
2022/11/04	0	39.35	0	0.00	39.15	0	1,892	0.00%
2022/11/03	0.1	39.45	0	0.00	39.20	0.1	1,907	0.00%
2022/11/02	1	38.90	0	0.00	39.85	1	1,922	0.05%
2022/11/01	0.1	39.05	0	0.00	38.70	0.1	1,990	0.00%
2022/10/26	0.1	38.70	2	38.65	38.65	-2	2,072	-0.09%
2022/10/25	3	39.12	10	39.10	38.95	-7	2,069	-0.34%
2022/10/24	1	39.80	0	0.00	39.90	1	2,084	0.05%
2022/10/20	1	39.40	0	0.00	40.35	1	2,119	0.05%
2022/10/18	0	0.00	1	41.15	41.35	-1	2,080	-0.05%
2022/10/17	2	40.00	0	0.00	41.05	2	2,103	0.10%
2022/10/11	0.3	41.88	0	0.00	41.25	0.3	2,099	0.01%
2022/10/07	0.1	43.10	0	0.00	43.00	0.1	2,090	0.00%
2022/10/05	0	0.00	2	43.05	42.55	-2	2,093	-0.10%
2022/10/04	2	41.90	0	0.00	42.10	2	2,087	0.10%
2022/09/23	0.1	43.90	1	43.40	43.40	-1	2,070	-0.05%
2022/09/22	1	44.50	0	0.00	44.35	1	2,071	0.05%
2022/09/20	0	0.00	0	45.00	45.10	0	2,066	0.00%
2022/09/16	1	45.70	0	0.00	45.15	1	2,068	0.05%
2022/09/14	0	46.50	0	0.00	47.00	0	2,050	0.00%
2022/09/13	0	0.00	3	47.20	47.00	-3	2,037	-0.15%
2022/09/07	0	0.00	1	45.15	45.00	-1	1,998	-0.05%
2022/09/06	0	0.00	11	44.95	44.90	-11	2,008	-0.55%
2022/09/02	2	46.65	0	0.00	46.75	2	2,028	0.10%
2022/09/01	3	46.65	0	0.00	46.60	3	2,045	0.15%
2022/08/31	0	0.00	1	47.40	47.60	-1	2,021	-0.05%
2022/08/30	0	0.00	1	47.05	46.80	-1	2,028	-0.05%
2022/08/29	1	46.00	0	0.00	46.10	1	1,999	0.05%
2022/08/25	1	47.10	0	0.00	47.30	1	1,937	0.05%
2022/08/24	6	46.28	10	46.10	46.10	-4	1,897	-0.21%
2022/08/23	25	46.56	25	46.00	46.00	0	1,885	0.00%
2022/08/22	81	47.72	57	46.70	46.70	24	1,820	1.32%
2022/08/19	2	48.65	3	48.08	48.70	-1	1,685	-0.06%
2022/08/18	0	0.00	30	45.26	46.10	-30	1,456	-2.06%
2022/08/17	0	0.00	0	45.85	45.70	0	1,395	0.00%
2022/08/16	2	45.65	0	0.00	45.50	2	1,366	0.15%
2022/08/15	5.1	46.37	0	0.00	46.45	5.1	1,341	0.38%
2022/08/12	1	46.85	0	0.00	47.20	1	1,315	0.08%
2022/08/11	0	0.00	2	46.10	47.30	-2	1,299	-0.15%
2022/08/09	2	45.25	0	0.00	45.95	2	1,277	0.16%
2022/08/05	0	0.00	1	47.45	47.10	-1	1,210	-0.08%
2022/08/03	0.7	45.00	1	45.60	44.85	-0.3	1,179	-0.03%
2022/08/02	0	0.00	1	46.20	46.50	-1	1,166	-0.09%
2022/07/29	0	0.00	6.1	46.97	47.10	-6.1	1,161	-0.52%
2022/07/26	1	44.90	1	45.20	45.20	0	1,141	0.00%
2022/07/22	0.3	45.75	0.1	46.00	46.25	0.3	1,128	0.02%
2022/07/20	0.5	43.58	0.1	44.15	43.80	0.5	1,108	0.04%
2022/07/19	0.1	42.80	0	0.00	43.05	0.1	1,103	0.00%
2022/07/18	0.1	42.50	0	0.00	42.60	0.1	1,107	0.01%
2022/07/15	0	0.00	1	42.15	42.20	-1	1,128	-0.09%
2022/07/14	1	41.50	0	0.00	42.00	1	1,129	0.09%
2022/07/12	0	0.00	1	41.15	40.40	-1	1,129	-0.09%
2022/07/07	1	40.00	0	0.00	40.60	1	1,134	0.09%
2022/07/06	1	39.70	0	0.00	39.20	1	1,135	0.09%
2022/07/05	0.1	40.20	1	40.65	40.50	-0.9	1,159	-0.08%
2022/07/01	2	40.05	0	0.00	39.75	2	1,201	0.17%
2022/06/30	1.1	40.55	0	0.00	40.35	1.1	1,196	0.09%
2022/06/22	1	41.95	0	0.00	41.85	1	1,416	0.07%
2022/06/20	1.3	41.45	0	0.00	41.20	1.3	1,536	0.08%
2022/06/17	5	41.98	0	0.00	41.85	5	1,569	0.32%
2022/06/16	5.1	42.99	0	0.00	42.50	5.1	1,591	0.32%
2022/06/14	1	42.80	0	0.00	42.60	1	1,634	0.06%
2022/06/13	0.1	44.10	0	0.00	43.70	0.1	1,628	0.00%
2022/06/10	1.1	45.00	1	44.75	44.75	0.1	1,646	0.00%
2022/06/09	0.3	45.82	0	0.00	45.90	0.3	1,645	0.02%
2022/06/08	1.4	46.16	0	0.00	45.85	1.4	1,654	0.08%
2022/06/07	1	45.45	0	0.00	45.35	1	1,657	0.06%
2022/06/06	1	45.15	3	45.37	45.10	-2	1,674	-0.12%
2022/05/31	1	45.60	0	0.00	45.50	1	1,767	0.06%
2022/05/30	0	45.60	0	0.00	45.60	0	1,804	0.00%
2022/05/27	1.2	44.48	2	44.50	44.55	-0.8	1,825	-0.04%
2022/05/26	1	44.20	0	0.00	44.20	1	1,954	0.05%
2022/05/25	0.3	44.00	0	0.00	44.05	0.3	1,982	0.02%
2022/05/24	3	44.40	0	0.00	43.90	3	2,017	0.15%
2022/05/23	1	44.60	0	0.00	44.60	1	2,041	0.05%
2022/05/19	1	44.35	0	0.00	44.20	1	2,089	0.05%
2022/05/18	0	0.00	2	45.70	45.55	-2	2,092	-0.10%
2022/05/17	0	0.00	2	45.48	45.20	-2	2,124	-0.09%
2022/05/16	1	43.35	0	0.00	43.25	1	2,102	0.05%
2022/05/13	1	43.60	0	0.00	43.25	1	2,102	0.05%
2022/05/12	0	0.00	2	43.85	43.85	-2	2,100	-0.10%
2022/05/11	1	45.65	4	45.65	45.50	-3	2,061	-0.15%
2022/05/10	8	45.80	1	45.85	46.00	7	2,054	0.34%
2022/05/09	1.5	46.13	0	0.00	46.00	1.5	2,060	0.07%
2022/05/04	2	46.83	0	0.00	46.65	2	2,060	0.10%
2022/05/03	5	47.10	0	0.00	47.00	5	2,056	0.24%
2022/04/29	1	46.00	6	46.10	46.05	-5	2,036	-0.25%
2022/04/28	1	46.00	0	0.00	46.00	1	2,036	0.05%
2022/04/27	2	45.75	0	0.00	45.85	2	2,049	0.10%
2022/04/26	1	46.00	0	0.00	46.10	1	2,056	0.05%
2022/04/25	2	46.15	0	0.00	46.10	2	2,055	0.10%
2022/04/21	6	47.63	0	0.00	47.25	6	2,063	0.29%
2022/04/20	1	46.20	0	0.00	46.15	1	2,042	0.05%
2022/04/18	2	46.00	0	0.00	46.05	2	2,054	0.10%
2022/04/15	1	46.25	0	0.00	46.20	1	2,056	0.05%
2022/04/14	1	46.70	0	0.00	46.85	1	2,066	0.05%
2022/04/13	1	46.40	0	0.00	46.55	1	2,068	0.05%
2022/04/12	4	46.49	7	46.44	46.50	-3	2,065	-0.15%
2022/04/11	6	46.80	1.3	47.58	46.70	4.7	2,065	0.23%
2022/04/08	3.1	48.17	6	48.65	48.10	-2.9	2,062	-0.14%
2022/04/01	2.1	49.43	0	0.00	49.30	2.1	2,013	0.10%
2022/03/30	7.1	49.92	0	0.00	49.95	7.1	1,989	0.35%
2022/03/28	6.2	50.31	1	50.50	50.30	5.2	1,946	0.27%
2022/03/25	11.6	51.34	0	0.00	51.00	11.6	1,918	0.60%
2022/03/24	11	56.92	0	0.00	56.60	11	1,753	0.63%
2022/03/23	6.1	56.00	1	56.20	56.40	5.1	1,682	0.30%
2022/03/22	1	56.10	0	0.00	56.30	1	1,657	0.06%
2022/03/21	3.2	55.88	0	0.00	56.30	3.2	1,615	0.20%
2022/03/18	2.2	56.06	0	0.00	56.00	2.2	1,592	0.14%
2022/03/17	0	56.70	4	56.65	56.30	-4	1,560	-0.25%
2022/03/15	0.1	56.40	0.1	56.30	56.10	0	1,512	0.00%
2022/03/11	0.1	57.90	0	0.00	57.30	0.1	1,470	0.01%
2022/03/08	2.1	56.44	0	0.00	57.00	2.1	1,426	0.14%
2022/03/07	1.1	56.14	0	0.00	57.20	1.1	1,410	0.08%
2022/03/04	1	58.10	1	58.20	58.40	0	1,381	0.00%
2022/03/03	0	0.00	1	56.80	57.60	-1	1,349	-0.07%
2022/03/02	0	56.10	3	56.07	56.00	-3	1,317	-0.22%
2022/03/01	5.1	55.61	2	55.50	55.90	3.1	1,295	0.24%
2022/02/23	0	0.00	1	59.10	59.80	-1	1,122	-0.09%
2022/02/22	4	58.43	0	0.00	58.60	4	1,095	0.37%
2022/02/21	6	59.10	2	59.35	59.50	4	1,070	0.37%
2022/02/18	5.1	58.46	1	58.60	58.60	4.1	1,050	0.39%
2022/02/17	0	0.00	6	58.28	58.20	-6	1,051	-0.57%
2022/02/15	6	57.13	1	57.20	57.00	5	1,020	0.49%
2022/02/14	1	56.00	28	56.35	57.30	-27	1,018	-2.65%
2022/02/11	0	0.00	22	56.35	56.20	-22	1,000	-2.20%
2022/02/10	0	0.00	40	56.10	56.00	-40	1,005	-3.98%
2022/02/09	5	55.90	30	56.20	56.40	-25	1,001	-2.50%
2022/02/08	0	0.00	6	55.70	55.80	-6	983	-0.61%
2022/02/07	0	0.00	1	55.20	55.20	-1	976	-0.10%
2022/01/26	2	54.00	0	0.00	53.90	2	981	0.20%
2022/01/25	2	54.00	1	54.30	54.20	1	975	0.10%
2022/01/24	5	54.48	0	0.00	54.60	5	963	0.52%
2022/01/21	0	0.00	1	54.80	54.60	-1	963	-0.10%
2022/01/20	31	55.06	30	55.00	55.10	1	959	0.10%
2022/01/17	1	54.10	0	0.00	54.20	1	921	0.11%
2022/01/14	2	54.30	0	0.00	54.10	2	913	0.22%
2022/01/06	3	55.87	0	0.00	55.50	3	878	0.34%
2022/01/04	14	56.04	1	55.60	55.90	13	866	1.50%
2022/01/03	30	56.30	0	0.00	56.30	30	848	3.53%
2021/12/30	0	0.00	1	55.60	55.70	-1	820	-0.12%
2021/12/28	0	0.00	5	54.80	54.80	-5	808	-0.62%
2021/12/27	1	54.30	2.2	54.55	54.60	-1.2	809	-0.14%
2021/12/24	1	54.10	0	0.00	54.10	1	806	0.12%
2021/12/23	0	0.00	0	54.10	54.00	0	818	0.00%
2021/12/20	2	53.30	0	0.00	53.20	2	849	0.24%
2021/12/16	2	54.10	0	0.00	54.10	2	815	0.25%
2021/12/14	1	54.60	0	0.00	54.10	1	805	0.12%
2021/12/13	1	54.50	1	54.50	54.40	0	793	0.00%
2021/12/10	7	54.19	0	0.00	54.30	7	783	0.89%
2021/12/08	2	53.60	0	0.00	53.90	2	782	0.26%
2021/12/06	1	53.30	0	0.00	53.40	1	768	0.13%
2021/12/03	1	54.00	0	0.00	53.90	1	770	0.13%
2021/12/02	0.2	54.40	0	0.00	53.90	0.2	770	0.03%
2021/11/26	0	0.00	1	52.90	52.80	-1	763	-0.13%
2021/11/24	1	53.40	0	0.00	53.40	1	761	0.13%
2021/11/22	0	0.00	2	54.40	54.80	-2	751	-0.27%
2021/11/19	1	54.50	0	0.00	54.70	1	762	0.13%
2021/11/17	0	0.00	3	54.33	54.20	-3	756	-0.40%
2021/11/16	2	54.20	0	0.00	54.20	2	759	0.26%
2021/11/15	0	0.00	2	54.40	54.70	-2	765	-0.26%
2021/11/12	1	54.30	0	0.00	54.40	1	775	0.13%
2021/11/11	3	54.27	0	0.00	54.40	3	773	0.39%
2021/11/09	1	54.90	2	54.50	55.00	-1	791	-0.13%
2021/11/08	2	54.00	0	0.00	54.30	2	781	0.26%
2021/11/02	4	53.40	0	0.00	53.40	4	800	0.50%
2021/10/29	3	52.37	0	0.00	52.30	3	807	0.37%
2021/10/21	1	51.30	0	0.00	51.90	1	1,028	0.10%
2021/10/19	0	0.00	1	50.70	51.00	-1	1,047	-0.10%
2021/10/15	3	50.30	2	50.30	50.40	1	1,139	0.09%
2021/10/13	2	50.25	0	0.00	50.20	2	1,181	0.17%
2021/10/08	2	50.80	0	0.00	50.60	2	1,253	0.16%
2021/10/06	2	50.15	0	0.00	50.20	2	1,298	0.15%
2021/10/01	1	50.50	0	0.00	50.40	1	1,328	0.08%
2021/09/28	2.1	52.38	0	0.00	52.40	2.1	1,348	0.16%
2021/09/24	0	0.00	1	53.50	53.20	-1	1,366	-0.07%
2021/09/13	1	52.70	0	0.00	52.60	1	1,797	0.06%
2021/09/10	0	0.00	2	52.90	52.90	-2	1,901	-0.11%
2021/09/09	0	0.00	1	51.60	52.00	-1	2,043	-0.05%
2021/09/08	1	52.50	0	0.00	51.70	1	2,102	0.05%
2021/09/07	8	52.76	0	0.00	52.50	8	2,115	0.38%
2021/09/06	0	0.00	4	53.23	52.60	-4	2,176	-0.18%
2021/09/02	2	53.45	0	0.00	53.30	2	2,192	0.09%
2021/09/01	2	53.30	0	0.00	53.80	2	2,204	0.09%
2021/08/26	1	51.80	0.1	52.50	52.50	1	2,251	0.04%
2021/08/24	1	51.00	1	51.50	51.10	0	2,246	0.00%
2021/08/20	1	51.10	0	0.00	51.00	1	2,275	0.04%
2021/08/19	2.4	51.26	0	0.00	51.30	2.4	2,291	0.10%
2021/08/18	1.1	51.56	2	51.20	52.80	-0.9	2,270	-0.04%
2021/08/17	0.1	53.20	0	0.00	52.80	0.1	2,261	0.00%
2021/08/16	0.1	53.90	0	0.00	53.00	0.1	2,258	0.00%
2021/08/13	2	53.80	0	0.00	54.00	2	2,245	0.09%
2021/08/11	0.3	54.13	0	53.20	53.20	0.3	2,282	0.01%
2021/08/10	12.3	54.27	0	0.00	53.90	12.3	2,294	0.54%
2021/08/06	2	54.70	0	0.00	54.70	2	2,350	0.09%
2021/08/05	17	55.25	0	0.00	55.60	17	2,361	0.72%
2021/08/04	0	0.00	1	55.70	55.60	-1	2,409	-0.04%
2021/08/03	21	55.81	0	0.00	55.80	21	2,432	0.86%
2021/08/02	10	55.78	0	0.00	56.30	10	2,428	0.41%
2021/07/30	11	56.14	1	56.30	56.10	10	2,422	0.41%
2021/07/29	14	57.01	0	0.00	57.10	14	2,421	0.58%
2021/07/28	0	0.00	65	58.11	58.50	-65	2,367	-2.75%
2021/07/27	21	56.39	0	0.00	56.40	21	2,340	0.90%
2021/07/26	0	0.00	3	57.73	57.20	-3	2,331	-0.13%
2021/07/23	0	0.00	1	57.30	57.20	-1	2,325	-0.04%
2021/07/22	4	56.98	2	56.85	56.80	2	2,316	0.09%
2021/07/21	18	56.36	10	56.72	57.00	8	2,304	0.35%
2021/07/20	0	0.00	3	55.80	56.00	-3	2,266	-0.13%
2021/07/19	0	0.00	15	56.00	55.80	-15	2,254	-0.67%
2021/07/16	1	55.80	10	56.10	55.90	-9	2,274	-0.40%
2021/07/15	1	55.10	15	55.00	55.50	-14	2,260	-0.62%
2021/07/14	15	54.57	1	54.30	54.50	14	2,237	0.63%
2021/07/13	1	55.50	0	0.00	54.40	1	2,237	0.04%
2021/07/07	1	53.50	0	0.00	53.70	1	2,339	0.04%
2021/07/02	4	53.90	1	53.90	53.80	3	2,455	0.12%
2021/07/01	1	54.60	2	54.50	54.10	-1	2,465	-0.04%
2021/06/29	4	54.98	1	55.60	55.50	3	2,526	0.12%
2021/06/28	0.1	54.90	0	0.00	55.20	0.1	2,773	0.00%
2021/06/24	4	54.13	1	54.00	54.20	3	2,904	0.10%
2021/06/23	0	0.00	0	52.80	53.60	0	2,930	0.00%
2021/06/22	1	52.20	3	53.33	52.70	-2	2,906	-0.07%
2021/06/21	1	51.80	0	0.00	51.80	1	2,846	0.04%
2021/06/18	3	55.44	2	54.65	54.20	1	2,840	0.04%
2021/06/17	0.2	54.13	1	53.10	54.70	-0.8	2,758	-0.03%
2021/06/16	0	0.00	2	51.65	51.80	-2	2,746	-0.07%
2021/06/15	0	0.00	4	51.90	52.10	-4	2,770	-0.14%
2021/06/11	0	0.00	0.1	53.00	49.40	-0.1	2,734	0.00%
2021/06/07	3	49.93	0	0.00	49.95	3	2,842	0.11%
2021/06/04	1	50.70	0	0.00	50.40	1	2,893	0.03%
2021/06/03	16	51.12	1	51.00	51.00	15	2,969	0.51%
2021/06/01	0.3	52.10	0	0.00	52.40	0.3	3,235	0.01%
2021/05/31	0	0.00	1	52.30	51.70	-1	3,324	-0.03%
2021/05/28	1	51.90	0	0.00	52.00	1	3,366	0.03%
2021/05/27	7	50.10	0	0.00	52.70	7	3,499	0.20%
2021/05/26	10	50.34	0	0.00	50.70	10	3,707	0.27%
2021/05/25	0	0.00	1	50.50	50.80	-1	3,720	-0.03%
2021/05/24	1	49.40	5	49.68	49.90	-4	3,722	-0.11%
2021/05/20	1	49.75	2	50.10	49.70	-1	3,781	-0.03%
2021/05/19	0	0.00	9	49.99	50.20	-9	3,767	-0.24%
2021/05/18	5	49.10	0	0.00	49.85	5	3,770	0.13%
2021/05/14	4	49.88	4	49.95	49.50	0	3,722	0.00%
2021/05/13	6	49.03	7	49.96	50.00	-1	3,688	-0.03%
2021/05/12	2	48.78	1	50.40	50.30	1	3,665	0.03%
2021/05/11	1	53.00	0.1	53.90	53.10	0.9	3,616	0.02%
2021/05/10	25	55.60	1	55.20	55.00	24	3,592	0.67%
2021/05/07	2	55.20	0	0.00	55.70	2	3,601	0.06%
2021/05/05	3.1	54.43	5	55.50	55.00	-1.9	3,611	-0.05%
2021/05/04	2	55.09	6	54.33	54.50	-4	3,602	-0.11%
2021/04/29	0.2	57.28	1	57.20	57.50	-0.8	3,523	-0.02%
2021/04/28	2	57.40	0	0.00	57.50	2	3,511	0.06%
2021/04/26	0.1	57.10	0	0.00	57.00	0.1	3,512	0.00%
2021/04/22	1	56.40	0	0.00	56.30	1	3,499	0.03%
2021/04/21	0	58.00	0	0.00	57.70	0	3,470	0.00%
2021/04/16	0	0.00	0	58.10	57.90	0	3,452	0.00%
2021/04/15	0	0.00	12.2	58.20	58.10	-12.2	3,447	-0.35%
2021/04/14	13	56.29	10	56.70	57.00	3	3,434	0.09%
2021/04/13	4	58.30	1.4	58.58	58.50	2.6	3,394	0.08%
2021/04/12	1	58.50	0	0.00	58.60	1	3,359	0.03%
2021/04/08	3	58.57	3	58.80	58.60	0	3,282	0.00%
2021/04/07	1	57.50	3	57.43	57.50	-2	3,195	-0.06%
2021/04/06	6.3	57.40	2	57.20	57.00	4.3	3,172	0.14%
2021/04/01	4.2	59.15	2	58.90	58.90	2.2	3,119	0.07%
2021/03/31	10	59.43	1	59.40	58.60	9	3,085	0.29%
2021/03/30	0	0.00	7	65.34	66.80	-7	2,822	-0.25%
2021/03/29	1	62.80	5	63.76	64.10	-4	2,728	-0.15%
2021/03/26	3	63.87	0	0.00	63.60	3	2,681	0.11%
2021/03/25	2.2	65.01	0	0.00	65.20	2.2	2,583	0.08%
2021/03/24	0	65.00	3	65.20	65.60	-3	2,517	-0.12%
2021/03/23	0	0.00	5	65.34	65.70	-5	2,446	-0.20%
2021/03/22	0.1	63.58	0	0.00	64.30	0.1	2,356	0.01%
2021/03/19	2.1	63.29	2	62.45	63.50	0.1	2,297	0.00%
2021/03/18	2.1	62.49	0	0.00	62.80	2.1	2,254	0.09%
2021/03/17	6	61.80	0	0.00	62.10	6	2,220	0.27%
2021/03/16	2	61.30	10	61.60	61.70	-8	2,202	-0.36%
2021/03/15	2	60.65	0	0.00	60.90	2	2,193	0.09%
2021/03/12	13.3	61.09	9.1	60.65	61.00	4.2	2,216	0.19%
2021/03/10	3	61.23	4	61.65	61.90	-1	2,187	-0.05%
2021/03/09	0	61.60	4	61.68	61.80	-4	2,141	-0.19%
2021/03/08	1.1	59.76	11	59.82	60.60	-10	2,060	-0.48%
2021/03/05	7	58.80	5	59.14	58.90	2	1,955	0.10%
2021/03/04	13.1	56.33	2	56.60	56.50	11.1	1,792	0.62%
2021/03/03	4	55.75	1	55.60	56.40	3	1,702	0.18%
2021/03/02	13	57.55	3.1	56.13	56.10	9.9	1,660	0.60%
2021/02/26	6	55.92	11	55.70	56.90	-5	1,512	-0.33%
2021/02/25	3	52.10	0	0.00	51.80	3	1,297	0.23%
2021/02/24	4	51.60	1	51.10	51.10	3	1,288	0.23%
2021/02/23	3.2	51.59	3	51.80	51.90	0.2	1,275	0.02%
2021/02/22	0	0.00	5	50.92	51.00	-5	1,243	-0.40%
2021/02/18	0	0.00	1	49.55	49.20	-1	1,193	-0.08%
2021/02/01	0	0.00	1	47.70	47.85	-1	1,183	-0.08%
2021/01/29	2	49.00	0	0.00	48.05	2	1,179	0.17%
2021/01/28	0	0.00	100	48.80	48.75	-100	1,168	-8.56%
2021/01/27	2	48.15	0	0.00	48.45	2	1,144	0.17%
2021/01/26	2	48.15	1	48.20	48.05	1	1,142	0.09%
2021/01/25	0	0.00	10	48.05	48.20	-10	1,152	-0.87%
2021/01/21	0	0.00	2	48.05	47.60	-2	1,181	-0.17%
2021/01/14	0	0.00	0.1	48.55	48.70	-0.1	1,213	0.00%
2021/01/07	100	48.73	0	0.00	49.10	100	1,260	7.93%
2021/01/06	2	48.40	1	48.70	48.10	1	1,231	0.08%
2020/12/31	1	48.85	1	48.75	48.90	0	1,238	0.00%
2020/12/28	0	0.00	1	48.20	48.65	-1	1,257	-0.08%
2020/12/25	1	47.90	2	47.95	48.15	-1	1,251	-0.08%
2020/12/23	2	47.38	3	47.55	47.30	-1	1,240	-0.08%
2020/12/18	0	48.20	0	0.00	48.70	0	1,233	0.00%
2020/12/16	0	0.00	1	48.25	48.30	-1	1,243	-0.08%
2020/12/15	1	48.00	1	48.25	48.10	0	1,247	0.00%
2020/12/11	1	48.55	0	0.00	48.35	1	1,275	0.08%
2020/12/10	1	49.10	0	0.00	48.75	1	1,302	0.08%
2020/12/09	0	49.95	0	0.00	49.50	0	1,328	0.00%
2020/12/08	1	50.50	12	50.30	49.75	-11	1,324	-0.83%
2020/12/07	2	49.63	4	49.74	49.65	-2	1,289	-0.16%
2020/12/04	2	48.85	1	49.15	49.30	1	1,288	0.08%
2020/12/03	2	48.55	0	0.00	48.80	2	1,268	0.16%
2020/12/02	0	0.00	1	48.55	48.30	-1	1,269	-0.08%
2020/12/01	3	47.95	5	47.90	48.00	-2	1,288	-0.16%
2020/11/30	0	0.00	1	48.30	48.15	-1	1,309	-0.08%
2020/11/27	1	48.10	0	0.00	48.10	1	1,368	0.07%
2020/11/24	10	48.68	0	0.00	47.90	10	1,585	0.63%
2020/11/23	0	0.00	2	48.35	48.40	-2	1,774	-0.11%
2020/11/20	2	48.03	0	0.00	47.95	2	1,975	0.10%
2020/11/17	1	48.10	0	0.00	48.10	1	2,342	0.04%
2020/11/10	0	0.00	1	48.30	48.25	-1	2,528	-0.04%
2020/11/02	1	46.45	0	0.00	46.40	1	2,566	0.04%
2020/10/30	0	0.00	1	47.15	47.00	-1	2,564	-0.04%
2020/10/29	1.1	48.00	0	0.00	48.10	1.1	2,551	0.04%
2020/10/26	0	0.00	1	48.15	48.40	-1	2,512	-0.04%
2020/10/22	1	47.90	0	0.00	47.80	1	2,497	0.04%
2020/10/19	1	47.30	0	0.00	47.20	1	2,496	0.04%
2020/10/12	3	46.77	3	46.48	46.75	0	2,478	0.00%
2020/09/24	1	45.50	0	0.00	45.15	1	2,714	0.04%
2020/09/14	2	47.65	3	47.40	47.35	-1	3,211	-0.03%
2020/09/11	0	0.00	1	46.05	46.10	-1	3,178	-0.03%
2020/09/10	1	47.10	0	0.00	47.25	1	3,167	0.03%
2020/09/08	0	0.00	1	47.30	48.05	-1	3,157	-0.03%
2020/09/04	2	48.50	0	0.00	48.10	2	3,194	0.06%
2020/09/03	0	0.00	2	48.80	48.75	-2	3,181	-0.06%
2020/09/02	7	49.91	5	49.28	49.00	2	3,159	0.06%
2020/08/31	1	48.80	2	50.00	48.80	-1	3,100	-0.03%
2020/08/28	2	50.35	4	50.10	50.00	-2	3,021	-0.07%
2020/08/27	19	49.96	21	49.87	49.80	-2	2,950	-0.07%
2020/08/26	6	48.68	4	47.85	48.00	2	2,756	0.07%
2020/08/25	3	46.40	2	46.68	46.90	1	2,570	0.04%
2020/08/24	1	46.50	0	0.00	46.15	1	2,442	0.04%
2020/08/21	0	0.00	10	44.58	44.90	-10	2,317	-0.43%
2020/08/20	1	42.80	0	0.00	43.05	1	2,267	0.04%
2020/08/14	1	44.50	0	0.00	44.00	1	2,186	0.05%
2020/08/11	1	42.70	0	0.00	42.65	1	2,121	0.05%
2020/08/10	0	0.00	3	43.02	43.05	-3	2,137	-0.14%
2020/08/06	0	0.00	1	42.10	42.10	-1	2,152	-0.05%
2020/08/05	1	42.10	0	0.00	42.30	1	2,146	0.05%
2020/08/04	1	42.35	0	0.00	42.40	1	2,145	0.05%
2020/07/30	1	42.15	0	0.00	42.20	1	2,223	0.04%
2020/07/27	2	41.95	0	0.00	41.60	2	2,246	0.09%
2020/07/24	0	0.00	3	42.37	42.20	-3	2,244	-0.13%
2020/07/14	1	42.25	0	0.00	42.50	1	2,197	0.05%
2020/07/13	2	42.60	0	0.00	42.60	2	2,184	0.09%
2020/07/10	1	43.10	0	0.00	42.90	1	2,183	0.05%
2020/07/08	0	0.00	5	44.06	44.15	-5	2,157	-0.23%
2020/07/07	0	0.00	5	45.21	45.05	-5	2,104	-0.24%
2020/07/06	3	44.50	2	44.38	44.60	1	2,043	0.05%
2020/07/02	1	43.50	2	43.40	43.80	-1	2,022	-0.05%
2020/06/30	1	43.45	0	0.00	43.45	1	1,970	0.05%
2020/06/29	1	41.70	0	0.00	41.95	1	1,890	0.05%
2020/06/24	1	41.85	0	0.00	42.60	1	1,808	0.06%
2020/06/23	7	42.78	0	0.00	42.30	7	1,803	0.39%
2020/06/22	4	41.65	1	41.55	42.85	3	1,731	0.17%
2020/06/19	4	42.03	0	0.00	41.95	4	1,681	0.24%
2020/06/16	0	0.00	5	42.84	42.95	-5	1,619	-0.31%
2020/06/15	1	42.35	0	0.00	42.30	1	1,663	0.06%
2020/06/11	3	43.78	0	0.00	43.35	3	1,715	0.17%
2020/06/10	6	44.51	7	44.66	44.55	-1	1,713	-0.06%
2020/06/09	1	44.80	4	45.05	44.85	-3	1,760	-0.17%
2020/06/08	1	45.30	0	0.00	45.15	1	1,808	0.06%
2020/06/05	1	44.75	0	0.00	44.90	1	1,797	0.06%
2020/06/04	5	43.97	0	0.00	44.05	5	1,808	0.28%
2020/06/02	12	44.15	0	0.00	44.25	12	1,855	0.65%
2020/05/28	0	0.00	2	45.05	44.05	-2	1,869	-0.11%
2020/05/26	2	43.90	0	0.00	44.05	2	1,878	0.11%
2020/05/21	7	44.51	0	0.00	44.45	7	1,874	0.37%
2020/05/20	1	44.45	0	0.00	44.35	1	1,862	0.05%
2020/05/19	1	44.40	1	44.50	44.80	0	1,870	0.00%
2020/05/15	0	0.00	1	45.20	45.15	-1	1,900	-0.05%
2020/05/14	1	46.35	1	47.10	46.10	0	1,900	0.00%
2020/05/13	0	0.00	1	47.20	47.40	-1	1,933	-0.05%
2020/05/12	1	45.65	0	0.00	46.20	1	2,036	0.05%
2020/05/11	1	46.55	0	0.00	46.20	1	2,042	0.05%
2020/05/08	2	46.68	1	46.35	46.45	1	2,051	0.05%
2020/05/07	1	46.85	3	45.65	46.85	-2	2,040	-0.10%
2020/05/06	3	43.80	0	0.00	43.90	3	2,001	0.15%
2020/04/30	1	44.40	0	0.00	44.50	1	2,044	0.05%
2020/04/27	0	0.00	1	43.90	43.70	-1	2,141	-0.05%
2020/04/21	1	42.65	0	0.00	42.35	1	2,197	0.05%
2020/04/20	0	0.00	3	44.00	43.75	-3	2,181	-0.14%
2020/04/17	0	0.00	3	44.20	44.10	-3	2,172	-0.14%
2020/04/10	0	0.00	1	42.90	42.85	-1	2,106	-0.05%
2020/04/07	6	42.95	0	0.00	42.20	6	2,090	0.29%
2020/03/31	1	42.25	0	0.00	42.25	1	2,047	0.05%
2020/03/27	1	42.40	0	0.00	42.00	1	2,040	0.05%
2020/03/25	0	0.00	10	43.05	43.05	-10	1,931	-0.52%
2020/03/24	10	42.10	0	0.00	41.80	10	1,887	0.53%
2020/03/06	0	0.00	1	51.10	50.60	-1	1,429	-0.07%
2020/03/03	1	49.25	0	0.00	49.15	1	1,388	0.07%
2020/02/27	0	0.00	5	49.20	48.80	-5	1,351	-0.37%
2020/02/26	1	49.60	1	49.55	49.50	0	1,333	0.00%
2020/02/25	0	0.00	6	50.17	49.90	-6	1,321	-0.45%
2020/02/24	0	0.00	2	50.70	50.20	-2	1,367	-0.15%
2020/02/20	1	51.70	0	0.00	51.50	1	1,376	0.07%
2020/02/14	1	52.60	1	52.30	52.60	0	1,337	0.00%
2020/02/13	5	52.46	0	0.00	52.50	5	1,287	0.39%
2020/02/10	1	50.00	0	0.00	50.00	1	1,162	0.09%
2020/02/06	0	0.00	5	49.73	49.40	-5	1,123	-0.44%
2020/02/05	3	50.27	0	0.00	49.95	3	1,110	0.27%
2020/01/30	0	0.00	2	48.90	49.10	-2	1,025	-0.19%
2020/01/20	0	0.00	5	48.50	49.15	-5	970	-0.52%
2020/01/17	0	0.00	1	48.75	48.50	-1	960	-0.10%
2020/01/16	0	0.00	8	48.13	48.30	-8	985	-0.81%
2020/01/15	13	47.37	0	0.00	47.45	13	1,042	1.25%
2020/01/14	0	0.00	1	47.30	47.35	-1	1,059	-0.09%
2019/12/30	1	46.80	0	0.00	46.75	1	1,197	0.08%
2019/12/25	0	0.00	1	47.30	47.25	-1	1,210	-0.08%
2019/12/17	0	0.00	1	47.25	47.20	-1	1,358	-0.07%
2019/12/06	3	47.23	1	47.35	46.80	2	1,401	0.14%
2019/12/05	0	0.00	1	46.15	46.10	-1	1,393	-0.07%
2019/12/04	0	0.00	1	46.15	46.05	-1	1,405	-0.07%
2019/12/03	0	0.00	1	46.30	46.30	-1	1,415	-0.07%
2019/11/29	1	46.95	0	0.00	46.95	1	1,438	0.07%
2019/11/27	1	46.70	0	0.00	46.75	1	1,512	0.07%
2019/11/01	0	0.00	7	49.89	49.75	-7	2,071	-0.34%
2019/10/30	0	0.00	1	49.60	49.65	-1	2,142	-0.05%
2019/10/29	0	0.00	8	49.60	49.80	-8	2,177	-0.37%
2019/10/24	1	49.65	1	49.50	49.75	0	2,185	0.00%
2019/10/23	1	50.00	4	49.93	50.20	-3	2,147	-0.14%
2019/10/21	0	0.00	7	48.81	49.00	-7	2,052	-0.34%
2019/10/18	0	0.00	2	48.15	48.25	-2	2,031	-0.10%
2019/10/16	1	48.60	0	0.00	48.60	1	2,030	0.05%
2019/10/14	0	0.00	3	48.33	48.30	-3	2,030	-0.15%
2019/10/09	0	0.00	2	48.68	48.10	-2	2,025	-0.10%
2019/10/08	1	48.30	0	0.00	48.45	1	2,011	0.05%
2019/10/07	0	0.00	7	48.94	48.70	-7	2,003	-0.35%
2019/10/04	0	0.00	1	47.65	47.45	-1	1,978	-0.05%
2019/10/03	1	47.90	0	0.00	47.95	1	2,004	0.05%
2019/10/01	2	47.35	0	0.00	47.45	2	2,030	0.10%
2019/09/27	0	0.00	2	47.05	46.75	-2	2,103	-0.10%
2019/09/26	3	47.87	3	48.10	47.20	0	2,135	0.00%
2019/09/25	0	0.00	13	48.20	49.00	-13	2,114	-0.61%
2019/09/24	2	48.20	5	48.40	48.40	-3	2,095	-0.14%
2019/09/20	1	47.40	2	47.50	47.50	-1	2,075	-0.05%
2019/09/18	13	47.24	1	46.70	46.65	12	2,227	0.54%
2019/09/17	0	0.00	2	47.10	47.10	-2	2,359	-0.08%
2019/09/16	2	46.65	2	46.73	46.75	0	2,483	0.00%
2019/09/12	0	0.00	2	46.90	46.80	-2	2,542	-0.08%
2019/09/11	3	47.25	1	47.00	46.85	2	2,585	0.08%
2019/09/06	1	48.15	7	47.98	48.00	-6	2,605	-0.23%
2019/09/05	6	48.23	0	0.00	48.10	6	2,602	0.23%
2019/09/04	3	48.28	0	0.00	48.30	3	2,597	0.12%
2019/09/03	1	47.65	0	0.00	47.50	1	2,595	0.04%
2019/09/02	6	46.96	1	47.30	47.20	5	2,601	0.19%
2019/08/28	0	0.00	1	48.65	47.85	-1	2,532	-0.04%
2019/08/23	4	49.30	3	48.90	48.80	1	2,478	0.04%
2019/08/22	0	0.00	2	48.95	48.95	-2	2,481	-0.08%
2019/08/21	0	0.00	1	48.30	48.50	-1	2,473	-0.04%
2019/08/20	2	48.35	2	48.45	48.45	0	2,452	0.00%
2019/08/19	3	48.23	1	47.60	47.80	2	2,428	0.08%
2019/08/16	7	48.60	5	49.40	48.45	2	2,381	0.08%
2019/08/15	1	46.40	0	0.00	47.55	1	2,228	0.04%
2019/08/13	1	46.75	0	0.00	47.00	1	2,133	0.05%
2019/08/12	1	46.85	0	0.00	47.30	1	2,110	0.05%
2019/08/08	3	45.65	11	45.82	45.75	-8	2,090	-0.38%
2019/08/07	0	0.00	3	46.47	46.15	-3	2,078	-0.14%
2019/07/31	1	45.90	0	0.00	45.50	1	1,942	0.05%
2019/07/30	10	45.50	8	45.24	45.50	2	1,932	0.10%
2019/07/26	3	44.55	0	0.00	44.55	3	1,921	0.16%
2019/07/25	3	44.50	0	0.00	44.65	3	1,943	0.15%
2019/07/23	0	0.00	5	44.90	44.95	-5	1,982	-0.25%
2019/07/18	5	44.20	0	0.00	43.80	5	2,013	0.25%
2019/07/17	4	44.40	0	0.00	44.50	4	2,022	0.20%
2019/07/16	0	0.00	10	44.95	45.00	-10	2,053	-0.49%
2019/07/12	5	44.65	0	0.00	44.55	5	2,200	0.23%
2019/07/11	5	44.70	0	0.00	44.80	5	2,207	0.23%
2019/07/10	0	0.00	40	45.40	44.85	-40	2,220	-1.80%
2019/07/08	10	44.05	0	0.00	43.30	10	2,214	0.45%
2019/07/04	10	43.10	0	0.00	43.30	10	2,274	0.44%
2019/07/03	14	45.91	0	0.00	45.85	14	2,220	0.63%
2019/07/02	2	46.55	0	0.00	46.75	2	2,177	0.09%
2019/06/28	10	46.60	0	0.00	46.60	10	2,202	0.45%
2019/06/27	3	46.82	0	0.00	46.40	3	2,238	0.13%
2019/06/25	2	46.75	0	0.00	47.60	2	2,217	0.09%
2019/06/24	3	48.72	1	48.75	48.15	2	2,100	0.10%
2019/06/21	0	0.00	1	48.80	47.90	-1	1,971	-0.05%
2019/06/20	0	0.00	101	47.18	48.30	-101	1,847	-5.47%	大賣/鉅額交易
2019/06/19	1	46.50	1	47.00	47.00	0	1,792	0.00%
2019/06/18	0	0.00	5	45.98	45.90	-5	1,744	-0.29%
2019/06/17	1	44.10	0	0.00	44.60	1	1,739	0.06%
2019/05/29	2	40.60	1	41.10	40.80	1	2,069	0.05%
2019/05/28	1	40.15	0	0.00	40.15	1	2,088	0.05%
2019/05/22	1	43.30	1	43.10	43.05	0	2,130	0.00%
2019/05/20	46	42.39	2	42.35	41.85	44	2,136	2.06%
2019/05/17	0	0.00	5	43.00	42.55	-5	2,142	-0.23%
2019/05/16	13	42.90	0	0.00	42.55	13	2,149	0.60%
2019/05/15	13	43.66	0	0.00	44.10	13	2,151	0.60%
2019/05/14	2	43.35	0	0.00	43.40	2	2,163	0.09%
2019/05/13	3	43.40	0	0.00	43.30	3	2,163	0.14%
2019/05/10	4	45.20	0	0.00	44.75	4	2,189	0.18%
2019/05/09	25	45.06	0	0.00	44.95	25	2,184	1.14%
2019/05/08	2	46.18	30	46.22	45.90	-28	2,185	-1.28%
2019/05/07	1	46.10	0	0.00	46.25	1	2,215	0.05%
2019/05/06	2	45.10	0	0.00	45.20	2	2,212	0.09%
2019/05/02	25	45.24	0	0.00	45.25	25	2,255	1.11%
2019/04/30	0	0.00	1	45.40	46.45	-1	2,233	-0.04%
2019/04/29	17	45.06	0	0.00	44.75	17	2,216	0.77%
2019/04/26	10	46.00	0	0.00	45.85	10	2,176	0.46%
2019/04/23	0	0.00	15	46.76	46.85	-15	2,157	-0.70%
2019/04/22	7	45.94	1	46.50	46.40	6	2,139	0.28%
2019/04/19	7	46.77	3	47.20	46.80	4	2,109	0.19%
2019/04/18	5	48.57	0	0.00	48.40	5	2,015	0.25%
2019/04/17	6	48.44	0	0.00	48.40	6	1,992	0.30%
2019/04/16	1	48.35	0	0.00	48.65	1	2,017	0.05%
2019/04/11	2	49.35	0	0.00	47.55	2	1,991	0.10%
2019/04/01	2	49.05	0	0.00	49.05	2	1,782	0.11%
2019/03/29	0	0.00	1	51.30	51.40	-1	1,719	-0.06%
2019/03/26	2	51.80	1	52.00	52.20	1	1,675	0.06%
2019/03/25	0	0.00	2	51.45	51.70	-2	1,663	-0.12%
2019/03/22	1	51.20	1	51.40	51.50	0	1,655	0.00%
2019/03/18	0	0.00	0.2	50.90	51.00	-0.2	1,657	-0.01%
2019/03/15	1.2	51.65	2	51.30	50.70	-0.8	1,641	-0.05%
2019/03/12	0	0.00	3	50.57	50.80	-3	1,538	-0.19%
2019/03/08	0	0.00	1	50.20	50.20	-1	1,513	-0.07%
2019/03/07	1	49.90	0	0.00	49.90	1	1,494	0.07%
2019/03/06	0	0.00	1	49.60	49.65	-1	1,457	-0.07%
2019/03/04	0	0.00	3	48.70	48.40	-3	1,388	-0.22%
2019/02/27	3	46.80	1	47.80	47.30	2	1,316	0.15%
2019/02/26	0	0.00	2	46.55	46.80	-2	1,280	-0.16%
2019/02/25	0	0.00	90	45.55	46.20	-90	1,259	-7.14%
2019/02/18	2	45.90	0	0.00	46.25	2	1,184	0.17%
2019/02/13	1	45.55	4	45.65	46.40	-3	1,135	-0.26%
2019/02/12	0	0.00	1	46.00	45.95	-1	1,119	-0.09%
2019/01/28	0	0.00	4	45.30	45.35	-4	1,015	-0.39%
2019/01/25	0	0.00	7	44.63	44.60	-7	972	-0.72%
2019/01/24	2	44.10	3	44.27	44.60	-1	949	-0.11%
2019/01/23	1	41.65	0	0.00	41.75	1	890	0.11%
2019/01/22	2	41.85	0	0.00	41.85	2	888	0.23%
2019/01/17	1	42.70	2	42.88	42.50	-1	911	-0.11%
2019/01/16	33	43.22	0	0.00	43.05	33	930	3.55%
2019/01/15	0	0.00	1	43.40	43.50	-1	939	-0.11%
2019/01/14	1	42.30	1	42.40	42.30	0	924	0.00%
2019/01/11	0	0.00	1	42.90	42.90	-1	931	-0.11%
2019/01/10	30	43.20	0	0.00	43.50	30	933	3.21%
2019/01/09	1	43.40	4	43.45	43.50	-3	936	-0.32%
2019/01/08	2	42.40	10	43.15	42.30	-8	907	-0.88%
2019/01/07	30	42.47	1	41.70	42.50	29	882	3.29%
2019/01/04	1	40.95	14	40.60	40.95	-13	858	-1.51%
2018/12/27	0	0.00	1	40.25	40.00	-1	914	-0.11%
2018/12/20	0	0.00	1	39.90	40.10	-1	937	-0.11%
2018/12/19	6	39.85	0	0.00	39.90	6	931	0.64%
2018/12/18	1	40.25	0	0.00	40.25	1	928	0.11%
2018/12/17	1	40.15	0	0.00	40.25	1	925	0.11%
2018/12/14	0	0.00	1	41.55	41.00	-1	923	-0.11%
2018/12/13	1	40.90	3	41.42	41.35	-2	918	-0.22%
2018/12/12	0	0.00	5	40.35	40.50	-5	889	-0.56%
2018/12/11	0	0.00	2	39.45	39.55	-2	858	-0.23%
2018/12/10	10	39.20	0	0.00	38.80	10	865	1.16%
2018/12/07	0	0.00	1	39.00	38.80	-1	872	-0.11%
2018/12/06	2	37.93	0	0.00	37.95	2	900	0.22%
2018/12/05	0	0.00	2	38.60	38.90	-2	897	-0.22%
2018/12/04	0	0.00	1	39.40	39.25	-1	914	-0.11%
2018/11/29	2	37.40	0	0.00	37.40	2	906	0.22%
2018/11/28	0	0.00	1	36.55	36.95	-1	887	-0.11%
2018/11/26	1	36.90	0	0.00	36.60	1	889	0.11%
2018/11/05	0	0.00	1	37.80	37.60	-1	1,003	-0.10%
2018/11/01	0	0.00	1	36.95	37.00	-1	1,018	-0.10%
2018/10/29	0	0.00	1	36.10	36.20	-1	1,052	-0.10%
2018/10/25	1	34.60	0	0.00	34.90	1	1,098	0.09%
2018/10/24	2	35.05	0	0.00	35.50	2	1,118	0.18%
2018/10/22	1	37.15	0	0.00	37.60	1	1,088	0.09%
2018/10/16	1	38.05	1	38.20	38.05	0	1,118	0.00%
2018/10/15	0	0.00	3	37.40	38.25	-3	1,113	-0.27%
2018/10/11	3	35.80	0	0.00	35.55	3	1,093	0.27%
2018/10/04	1	41.05	0	0.00	41.05	1	1,090	0.09%
2018/10/03	0	0.00	5	41.30	41.40	-5	1,095	-0.46%
2018/10/02	6	40.94	0	0.00	41.20	6	1,104	0.54%
2018/09/27	2	39.95	0	0.00	40.05	2	1,110	0.18%
2018/09/26	0	0.00	2	40.00	40.15	-2	1,107	-0.18%
2018/09/25	0	0.00	5	40.50	40.10	-5	1,128	-0.44%
2018/09/14	3	39.70	0	0.00	40.20	3	1,244	0.24%
2018/09/13	0	0.00	10	39.25	39.80	-10	1,277	-0.78%
2018/09/12	12	38.10	0	0.00	38.20	12	1,350	0.89%
2018/09/11	2	39.00	0	0.00	39.60	2	1,558	0.13%
2018/08/31	0	0.00	1	41.80	41.95	-1	1,570	-0.06%
2018/08/30	2	41.43	0	0.00	41.45	2	1,571	0.13%
2018/08/24	5	40.70	0	0.00	40.90	5	1,601	0.31%
2018/08/17	2	41.00	0	0.00	41.00	2	1,575	0.13%
2018/08/16	1	41.40	0	0.00	41.35	1	1,564	0.06%
2018/08/15	0	0.00	3	41.23	41.20	-3	1,560	-0.19%
2018/08/14	1	41.00	0	0.00	41.10	1	1,567	0.06%
2018/08/13	1	42.05	2	41.75	40.95	-1	1,560	-0.06%
2018/08/08	0	0.00	2	42.95	42.95	-2	1,532	-0.13%
2018/08/07	3	42.95	0	0.00	42.70	3	1,532	0.20%
2018/08/06	3	43.10	0	0.00	43.00	3	1,522	0.20%
2018/08/03	1	43.20	0	0.00	43.20	1	1,535	0.07%
2018/08/02	2	43.15	0	0.00	43.15	2	1,549	0.13%
2018/08/01	1	44.20	0	0.00	45.00	1	1,511	0.07%
2018/07/30	1	45.70	0	0.00	45.70	1	1,472	0.07%
2018/07/27	3	46.25	0	0.00	46.35	3	1,470	0.20%
2018/07/26	2	46.28	0	0.00	46.30	2	1,473	0.14%
2018/07/24	1	46.40	1	46.50	46.60	0	1,474	0.00%
2018/07/23	0	0.00	2	46.05	46.15	-2	1,473	-0.14%
2018/07/19	4	45.80	0	0.00	45.80	4	1,437	0.28%
2018/07/18	0	0.00	4	46.10	46.50	-4	1,447	-0.28%
2018/07/12	0	0.00	1	45.50	45.70	-1	1,409	-0.07%
2018/07/02	0	0.00	1	44.95	45.00	-1	1,616	-0.06%
2018/06/29	0	0.00	1	43.05	44.00	-1	1,617	-0.06%
2018/06/22	2	46.15	0	0.00	45.80	2	1,590	0.13%
2018/06/21	3	46.70	2	47.10	46.50	1	1,552	0.06%
2018/06/20	13	47.49	10	47.59	47.25	3	1,475	0.20%
2018/06/19	2	44.05	2	44.50	44.50	0	1,248	0.00%
2018/06/05	0	0.00	2	44.55	43.85	-2	1,382	-0.14%
2018/06/04	0	0.00	7	44.40	44.25	-7	1,383	-0.51%
2018/06/01	4	43.88	3	44.00	43.90	1	1,369	0.07%
2018/05/22	1	43.05	0	0.00	42.90	1	1,380	0.07%
2018/05/17	3	42.20	0	0.00	42.30	3	1,413	0.21%
2018/05/10	0	0.00	4	43.40	43.60	-4	1,492	-0.27%
2018/05/07	3	41.60	2	41.60	41.60	1	1,536	0.07%
2018/05/02	0	0.00	2	42.35	42.15	-2	1,534	-0.13%
2018/04/27	2	42.10	0	0.00	42.20	2	1,568	0.13%
2018/04/26	0	0.00	10	42.10	42.00	-10	1,587	-0.63%
2018/04/24	1	42.55	0	0.00	42.55	1	1,702	0.06%
2018/04/16	1	44.75	0	0.00	45.10	1	1,849	0.05%
2018/04/13	1	44.90	1	44.85	44.50	0	1,865	0.00%
2018/04/12	3	44.78	10	44.80	45.30	-7	1,958	-0.36%
2018/04/10	5	44.32	0	0.00	44.25	5	2,091	0.24%
2018/04/03	0	0.00	2	43.80	43.80	-2	2,382	-0.08%
2018/04/02	0	0.00	10	43.10	43.40	-10	2,371	-0.42%
2018/03/30	0	0.00	2	42.20	42.50	-2	2,413	-0.08%
2018/03/29	15	42.00	4	42.80	41.85	11	2,444	0.45%
2018/03/26	4	43.23	0	0.00	43.20	4	2,570	0.16%
2018/03/15	1	43.50	0	0.00	43.45	1	2,841	0.04%
2018/03/14	0	0.00	1	44.35	44.10	-1	2,908	-0.03%
2018/03/13	3	44.67	24	44.51	44.70	-21	2,989	-0.70%
2018/03/12	0	0.00	54	43.90	44.55	-54	2,938	-1.84%
2018/03/09	1	42.40	0	0.00	42.50	1	2,898	0.03%
2018/03/08	5	42.32	0	0.00	42.30	5	2,916	0.17%
2018/03/05	2	42.23	5	42.85	42.00	-3	2,944	-0.10%
2018/02/27	2	43.50	3	43.20	43.00	-1	3,036	-0.03%
2018/02/23	0	0.00	3	42.75	42.90	-3	3,068	-0.10%
2018/02/22	3	42.60	0	0.00	42.50	3	3,094	0.10%
2018/02/08	5	42.40	2	42.30	42.45	3	3,067	0.10%
2018/02/07	2	42.70	2	42.28	42.30	0	3,068	0.00%
2018/02/06	2	40.70	0	0.00	40.90	2	3,052	0.07%
2018/02/05	2	42.40	0	0.00	42.40	2	3,010	0.07%
2018/02/02	2	42.85	0	0.00	42.85	2	3,016	0.07%
2018/01/31	20	43.80	0	0.00	43.45	20	3,021	0.66%
2018/01/29	7	43.14	0	0.00	43.15	7	2,956	0.24%
2018/01/26	2	43.05	0	0.00	43.05	2	2,959	0.07%
2018/01/19	1	44.35	0	0.00	44.10	1	2,918	0.03%
2018/01/18	5	43.38	0	0.00	43.80	5	2,837	0.18%
2018/01/17	2	43.90	1	43.65	43.55	1	2,818	0.04%
2018/01/16	1	43.05	0	0.00	43.35	1	2,812	0.04%
2018/01/15	2	43.10	0	0.00	43.00	2	2,796	0.07%
2018/01/12	0	0.00	1	44.35	43.75	-1	2,775	-0.04%
2018/01/10	2	43.13	2	43.40	43.15	0	2,738	0.00%
2018/01/08	3	45.77	14	45.95	44.65	-11	2,675	-0.41%
2018/01/05	14	47.57	4	47.28	47.15	10	2,575	0.39%
2018/01/04	3	48.17	20	48.75	48.50	-17	2,501	-0.68%
2018/01/03	8	47.73	28	47.69	48.60	-20	2,395	-0.83%
2018/01/02	0	0.00	11	45.08	45.00	-11	2,162	-0.51%