神基 (3005)-永豐金-桃園券商分點個股進出

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

神基

(3005)

可現股當沖

股價
107.5
漲跌
▼2.0
漲幅
-1.83%
成交量
3,492張
產業
上市電腦週邊類股
648人加入追蹤

立即追蹤
本地時間:14:30

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－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園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
2024/09/20	3	107.67	0	0.00	107.50	3	4,722	0.06%
2024/09/16	0	0.00	2	109.25	109.00	-2	5,123	-0.04%
2024/09/13	0	0.00	6	109.00	109.00	-6	5,203	-0.12%
2024/09/12	0.6	107.28	0	108.00	108.00	0.6	5,291	0.01%
2024/09/11	1	105.50	0	0.00	105.00	1	5,369	0.02%
2024/09/10	5	107.50	1	108.00	106.50	4	5,531	0.07%
2024/09/09	0	0.00	1	111.00	111.00	-1	5,557	-0.02%
2024/09/06	0.1	109.50	1	109.50	109.50	-0.9	5,633	-0.02%
2024/09/04	2.2	108.32	2	111.00	109.50	0.2	5,916	0.00%
2024/09/03	0.1	113.50	0	0.00	112.50	0.1	6,015	0.00%
2024/09/02	1.2	113.41	0	0.00	114.00	1.2	6,166	0.02%
2024/08/30	0.3	113.67	0	0.00	113.00	0.3	6,311	0.00%
2024/08/29	0.1	112.79	1	113.48	113.50	-1	6,464	-0.02%
2024/08/28	0.1	112.50	0	0.00	112.50	0.1	6,603	0.00%
2024/08/27	0	112.50	1	112.50	112.50	-1	6,743	-0.01%
2024/08/26	0.1	112.72	1	114.00	111.00	-0.9	6,877	-0.01%
2024/08/23	0.1	112.67	1	113.00	113.00	-0.9	7,019	-0.01%
2024/08/22	0.1	112.12	4	112.88	112.50	-3.9	7,146	-0.05%
2024/08/21	3	111.50	2.1	112.00	112.00	0.9	7,248	0.01%
2024/08/20	1	110.50	1	110.50	110.00	0	7,353	0.00%
2024/08/19	0.1	110.00	10	110.00	110.00	-9.9	7,570	-0.13%
2024/08/16	2	110.75	0	0.00	110.00	2	7,864	0.03%
2024/08/15	1	113.00	2.1	111.01	111.50	-1.1	8,390	-0.01%
2024/08/14	0.1	107.19	4.1	108.48	107.50	-4	8,635	-0.05%
2024/08/09	0	0.00	2	102.00	102.00	-2	8,798	-0.02%
2024/08/07	2	100.75	2	99.15	101.00	0	9,017	0.00%
2024/08/06	3	95.47	6	96.40	96.00	-3	9,026	-0.03%
2024/08/05	1.1	96.73	5	96.86	96.50	-3.9	9,020	-0.04%
2024/08/02	4.2	104.24	4	104.88	105.50	0.2	8,958	0.00%
2024/08/01	2	104.25	2	106.00	106.50	0	9,018	0.00%
2024/07/30	0	0.00	1.1	102.40	102.00	-1.1	9,056	-0.01%
2024/07/29	5	104.20	2	105.00	102.50	3	9,060	0.03%
2024/07/26	9	105.17	0	0.00	105.50	9	9,087	0.10%
2024/07/23	2	106.50	0	0.00	108.00	2	9,095	0.02%
2024/07/22	0	0.00	3	107.33	108.50	-3	9,068	-0.03%
2024/07/19	2.1	109.02	0	0.00	108.50	2.1	9,035	0.02%
2024/07/18	0	0.00	1	110.50	111.00	-1	9,087	-0.01%
2024/07/17	1	111.00	6	112.17	111.00	-5	9,124	-0.05%
2024/07/16	1	112.50	5	112.70	113.00	-4	9,187	-0.04%
2024/07/15	3	111.50	4	110.63	111.50	-1	9,306	-0.01%
2024/07/12	0.1	110.50	3	111.17	111.00	-2.9	9,380	-0.03%
2024/07/11	1	111.50	1	110.50	111.00	0	9,485	0.00%
2024/07/10	3.1	111.66	1	111.50	111.00	2	9,652	0.02%
2024/07/09	6.1	111.79	2	112.25	112.00	4.1	9,738	0.04%
2024/07/08	3.1	116.34	1.1	114.54	114.00	2	9,710	0.02%
2024/07/05	8.1	118.25	2	118.50	117.00	6.1	9,700	0.06%
2024/07/04	19.2	119.28	16	120.25	121.00	3.2	9,712	0.03%
2024/07/03	20.3	121.23	20	120.08	115.50	0.2	9,554	0.00%
2024/07/02	27.3	122.62	20.9	121.94	125.50	6.4	9,193	0.07%
2024/07/01	1.4	115.57	3.1	114.98	115.00	-1.7	8,751	-0.02%
2024/06/28	7.6	116.12	1	116.50	114.00	6.6	8,650	0.08%
2024/06/27	1.4	117.14	8	115.13	115.00	-6.6	8,680	-0.08%
2024/06/26	0.7	117.50	0	0.00	117.50	0.7	8,986	0.01%
2024/06/25	6.2	116.44	0	0.00	117.00	6.2	9,453	0.07%
2024/06/24	0.2	119.05	11	119.59	118.00	-10.8	9,843	-0.11%
2024/06/21	1.6	118.28	14.5	120.28	120.50	-12.9	10,070	-0.13%
2024/06/20	0	0.00	20	117.08	118.00	-20	10,208	-0.20%
2024/06/19	1.2	117.00	8	116.81	116.50	-6.8	10,519	-0.06%
2024/06/18	13.7	117.80	8.1	117.37	117.50	5.6	11,408	0.05%
2024/06/17	28	117.59	28.3	118.05	117.50	-0.3	12,371	0.00%
2024/06/14	1.2	113.50	1.3	114.50	114.00	-0.1	12,934	0.00%
2024/06/13	1.4	112.46	3	113.00	113.00	-1.6	13,140	-0.01%
2024/06/12	0.6	110.50	1	110.50	110.00	-0.4	13,348	0.00%
2024/06/11	2.9	109.10	5	109.70	109.00	-2.1	13,832	-0.02%
2024/06/07	0.4	110.70	3	111.67	112.50	-2.7	14,322	-0.02%
2024/06/06	4.1	111.38	2	111.00	111.00	2.1	14,444	0.01%
2024/06/05	8	113.75	4	114.25	113.50	4	14,360	0.03%
2024/06/04	2.3	116.06	22	115.43	115.50	-19.7	14,511	-0.14%
2024/06/03	0	0.00	3	114.33	115.00	-3	14,877	-0.02%
2024/05/31	1	113.50	2	114.25	114.00	-1	15,084	-0.01%
2024/05/30	6	112.92	1	112.50	112.50	5	15,248	0.03%
2024/05/29	5.1	115.48	9	115.72	114.00	-3.9	15,642	-0.02%
2024/05/28	7.1	113.79	2	114.50	113.50	5.1	15,975	0.03%
2024/05/27	13.1	114.00	10	114.90	113.50	3.1	16,096	0.02%
2024/05/24	11	113.27	0	0.00	113.00	11	16,446	0.07%
2024/05/23	9.5	114.56	2.4	115.21	114.50	7.1	16,604	0.04%
2024/05/22	14.4	116.25	8	115.57	116.50	6.3	16,616	0.04%
2024/05/21	34.3	114.24	45.1	115.22	116.50	-10.8	16,733	-0.06%
2024/05/20	13	107.12	5.2	108.47	107.50	7.8	16,742	0.05%
2024/05/17	4.2	104.57	3	105.33	104.00	1.2	16,681	0.01%
2024/05/16	1.4	106.08	13	107.00	105.50	-11.6	16,656	-0.07%
2024/05/15	2.3	108.28	1	107.50	106.50	1.3	16,649	0.01%
2024/05/14	7	108.07	3	108.67	107.50	4	16,665	0.02%
2024/05/13	6	107.00	2.1	106.76	106.50	3.9	16,533	0.02%
2024/05/10	2	103.50	0	0.00	103.50	2	16,415	0.01%
2024/05/09	3	104.67	2	106.00	104.00	1	16,407	0.01%
2024/05/08	0.1	104.50	1	104.00	104.50	-0.9	16,431	-0.01%
2024/05/07	9.1	103.33	2	103.26	104.00	7	16,479	0.04%
2024/05/06	3	104.50	2	104.75	104.50	1	16,440	0.01%
2024/05/03	4	106.13	6	106.50	105.50	-2	16,619	-0.01%
2024/05/02	9	107.17	4	106.75	107.50	5	16,796	0.03%
2024/04/30	12	105.67	2	106.25	105.00	10	16,892	0.06%
2024/04/29	11	107.00	3	107.66	107.00	8	16,902	0.05%
2024/04/26	6	107.08	2	106.52	106.50	4	16,917	0.02%
2024/04/25	2.1	107.50	2	107.50	107.00	0.1	16,898	0.00%
2024/04/24	12	108.38	4	108.25	107.50	8	16,856	0.05%
2024/04/23	2	107.00	2	104.50	104.50	0	16,782	0.00%
2024/04/22	3.5	106.57	0	0.00	105.00	3.5	16,749	0.02%
2024/04/19	2.2	106.57	3.1	107.66	107.00	-0.9	16,686	-0.01%
2024/04/18	4	109.63	2	109.00	108.50	2	16,566	0.01%
2024/04/17	7.1	112.35	3	112.50	111.00	4.1	16,499	0.02%
2024/04/16	7.4	110.70	14	109.46	110.00	-6.6	16,399	-0.04%
2024/04/15	5	115.30	1	115.00	115.00	4	16,239	0.02%
2024/04/12	5.5	118.36	6	118.50	119.00	-0.5	16,132	0.00%
2024/04/11	10	120.40	8.1	119.51	119.50	1.9	16,059	0.01%
2024/04/10	7	120.57	2	120.50	120.00	5	15,977	0.03%
2024/04/09	7	122.57	7	122.57	122.00	0	15,915	0.00%
2024/04/08	9	124.67	7.5	124.13	124.00	1.6	15,937	0.01%
2024/04/03	2.1	126.26	0	0.00	126.00	2.1	15,986	0.01%
2024/04/02	2.1	128.52	6.5	129.43	128.50	-4.4	15,932	-0.03%
2024/04/01	7.6	128.09	30.2	128.90	128.50	-22.6	15,905	-0.14%
2024/03/29	15.9	129.06	13	130.04	127.50	2.9	15,772	0.02%
2024/03/28	40.5	139.35	15	136.43	133.00	25.5	15,617	0.16%
2024/03/27	30.1	149.30	27.8	149.85	149.50	2.3	15,297	0.02%
2024/03/26	9.1	145.29	1.5	143.33	146.00	7.6	15,052	0.05%
2024/03/25	21.4	146.74	10.3	146.62	144.00	11.2	14,951	0.07%
2024/03/22	22.3	145.72	9.6	144.92	145.50	12.7	14,884	0.09%
2024/03/21	109.7	155.17	73	151.40	150.00	36.7	14,746	0.25%	大買/
2024/03/20	48	148.59	48.3	149.55	155.50	-0.3	14,312	0.00%
2024/03/19	21.6	135.86	25	138.64	141.50	-3.4	13,880	-0.02%
2024/03/18	8.1	129.67	4	130.25	130.50	4.1	13,395	0.03%
2024/03/15	13.3	130.33	5	132.50	130.00	8.3	13,279	0.06%
2024/03/14	30.3	134.17	18.3	134.01	132.00	11.9	13,051	0.09%
2024/03/13	25	133.80	23.7	134.86	134.00	1.3	12,566	0.01%
2024/03/12	2.1	126.80	23	126.89	128.00	-20.9	11,999	-0.17%
2024/03/11	1	122.00	0	0.00	120.00	1	11,833	0.01%
2024/03/08	13	122.88	18	121.39	120.00	-5	11,906	-0.04%
2024/03/07	44.1	128.44	23	128.22	124.50	21.1	11,870	0.18%
2024/03/06	15	125.30	23	127.48	128.50	-8	11,531	-0.07%
2024/03/05	3	124.00	10	123.65	125.50	-7	11,348	-0.06%
2024/03/04	22	122.27	9	122.39	122.00	13	11,238	0.12%
2024/03/01	16	128.25	19.2	128.63	131.00	-3.2	10,833	-0.03%
2024/02/29	10	120.15	7	120.79	119.50	3	10,466	0.03%
2024/02/27	22	123.59	35.1	126.46	122.00	-13.1	10,325	-0.13%
2024/02/26	4	121.75	31	122.26	121.50	-27	10,042	-0.27%
2024/02/23	13.2	115.82	1	116.96	114.00	12.2	10,125	0.12%
2024/02/22	31.4	121.54	38.2	123.93	119.00	-6.8	10,401	-0.07%
2024/02/21	23.2	117.93	24	118.69	118.50	-0.8	10,311	-0.01%
2024/02/20	1	113.50	20.5	113.67	117.00	-19.5	10,033	-0.19%
2024/02/19	8	106.06	5	107.50	106.50	3	9,819	0.03%
2024/02/16	3	104.33	1	105.50	104.50	2	9,769	0.02%
2024/02/15	1.1	104.00	3	103.50	103.50	-1.9	9,784	-0.02%
2024/02/05	1	103.00	2	103.75	103.50	-1	9,728	-0.01%
2024/02/02	0	0.00	1	103.50	104.00	-1	9,743	-0.01%
2024/02/01	0	0.00	1	103.50	103.50	-1	9,791	-0.01%
2024/01/31	1	103.00	1	104.50	103.00	0	9,856	0.00%
2024/01/30	2.4	104.68	0	0.00	104.00	2.4	9,786	0.02%
2024/01/29	5	106.50	0	107.00	107.50	5	9,711	0.05%
2024/01/26	10.2	106.65	2	105.00	105.00	8.2	9,693	0.08%
2024/01/25	5	110.50	11	111.45	113.00	-6	9,469	-0.06%
2024/01/24	10	109.95	15.4	107.81	107.00	-5.4	9,248	-0.06%
2024/01/23	6.3	104.89	3	105.00	104.00	3.3	9,088	0.04%
2024/01/19	0	0.00	1	105.50	105.00	-1	8,987	-0.01%
2024/01/17	0	0.00	2	106.00	105.00	-2	8,979	-0.02%
2024/01/16	0	0.00	4.2	106.88	106.50	-4.2	8,985	-0.05%
2024/01/15	2	104.25	10	105.60	106.50	-8	8,975	-0.09%
2024/01/12	2.1	103.21	3	103.17	102.50	-0.9	8,993	-0.01%
2024/01/11	0	0.00	2	105.50	105.00	-2	9,000	-0.02%
2024/01/10	0	0.00	1.1	105.40	104.50	-1.1	8,993	-0.01%
2024/01/09	5	103.00	1.5	103.83	103.50	3.5	8,963	0.04%
2024/01/08	3	103.67	1	103.50	103.50	2	8,952	0.02%
2024/01/05	2.1	103.47	4	104.38	103.50	-1.9	8,965	-0.02%
2024/01/04	1	104.50	1	104.50	105.00	0	8,991	0.00%
2024/01/03	11	105.14	5	104.90	104.00	6	9,035	0.07%
2024/01/02	8.1	108.12	2	108.00	108.00	6.1	8,990	0.07%
2023/12/29	11	110.95	26.1	109.56	111.00	-15.1	8,885	-0.17%
2023/12/28	7	105.78	6	106.00	106.00	1	8,803	0.01%
2023/12/27	23	107.13	24	106.88	105.50	-1	8,817	-0.01%
2023/12/26	11	106.91	12.3	106.90	107.00	-1.3	8,821	-0.01%
2023/12/25	2	112.00	3.2	112.37	106.00	-1.2	8,792	-0.01%
2023/12/22	2	108.50	6	107.92	109.00	-4	8,610	-0.05%
2023/12/21	13.2	102.86	3	102.83	102.50	10.2	8,443	0.12%
2023/12/20	11	106.09	7	106.00	106.00	4	8,182	0.05%
2023/12/19	6.3	105.95	7	106.36	106.00	-0.7	7,969	-0.01%
2023/12/18	2	107.50	4	108.88	107.00	-2	7,753	-0.03%
2023/12/15	36.1	109.06	33	109.41	108.50	3.1	7,719	0.04%
2023/12/14	19	112.24	23	113.93	112.50	-4	7,523	-0.05%
2023/12/13	0	0.00	6.2	109.64	106.00	-6.2	7,045	-0.09%
2023/12/12	4	103.25	10	104.05	104.50	-6	6,845	-0.09%
2023/12/11	4.1	102.75	31	102.52	103.00	-27	6,866	-0.39%
2023/12/08	25	103.26	0	0.00	103.00	25	7,036	0.36%
2023/12/07	2	103.50	5.2	103.10	103.50	-3.2	6,992	-0.05%
2023/12/06	0	0.00	1	102.00	102.00	-1	6,897	-0.01%
2023/12/05	1	100.00	1	101.00	100.50	0	6,825	0.00%
2023/12/04	15	106.66	0	0.00	103.50	15	6,741	0.22%
2023/12/01	3	103.50	9	105.00	105.00	-6	6,483	-0.09%
2023/11/30	4	101.13	5	101.89	101.50	-1	6,301	-0.02%
2023/11/29	5	103.00	14	102.82	103.00	-9	6,129	-0.15%
2023/11/28	12	99.43	4	101.00	99.20	8	5,969	0.13%
2023/11/27	1.3	98.51	2.2	98.16	97.60	-0.9	5,875	-0.02%
2023/11/24	13.9	101.82	11.1	103.45	102.00	2.8	5,748	0.05%
2023/11/22	13	105.85	24.1	106.69	109.00	-11.1	5,452	-0.20%
2023/11/21	19.1	103.25	28	106.13	109.00	-8.9	5,076	-0.17%
2023/11/20	4	94.28	40.2	98.08	99.50	-36.2	4,586	-0.79%
2023/11/17	3	86.30	16.1	87.21	90.50	-13.1	4,285	-0.31%
2023/11/15	1	80.90	0	0.00	80.70	1	4,037	0.02%
2023/11/14	4	81.60	14	80.74	80.80	-10	4,088	-0.24%
2023/11/13	0	0.00	2	80.15	80.60	-2	4,079	-0.05%
2023/11/09	0	0.00	1	79.50	79.90	-1	4,125	-0.02%
2023/11/08	1	77.80	13	79.63	80.80	-12	4,094	-0.29%
2023/11/07	2	77.90	7	77.76	77.70	-5	4,017	-0.12%
2023/11/06	15	76.82	14	76.67	76.60	1	4,014	0.02%
2023/11/03	0	0.00	7.2	75.98	75.70	-7.2	3,997	-0.18%
2023/11/01	1	72.80	0	0.00	72.80	1	3,983	0.03%
2023/10/31	2	72.60	0	0.00	72.30	2	4,058	0.05%
2023/10/25	3	74.43	0	0.00	74.20	3	4,188	0.07%
2023/10/23	4.2	72.57	5	73.10	73.00	-0.8	4,188	-0.02%
2023/10/20	6	74.57	4	73.73	73.80	2	4,202	0.05%
2023/10/19	1	74.12	3	75.80	77.50	-2	4,170	-0.05%
2023/10/18	3.2	75.22	3.3	74.51	74.50	-0.1	4,159	0.00%
2023/10/17	0.3	76.70	2	76.40	76.40	-1.8	4,178	-0.04%
2023/10/16	1	76.40	2	76.50	76.60	-1	4,223	-0.02%
2023/10/13	2	79.70	2.1	79.05	79.00	-0.1	4,341	0.00%
2023/10/12	7	79.91	7	80.51	80.40	0	4,536	0.00%
2023/10/11	0.1	75.50	3	76.30	77.60	-2.9	4,504	-0.06%
2023/10/06	6.8	79.20	6	79.42	77.80	0.8	4,541	0.02%
2023/10/05	0.1	78.96	0	0.00	78.60	0.1	4,558	0.00%
2023/10/04	8	80.55	5.2	80.32	79.50	2.8	4,587	0.06%
2023/10/03	4	80.60	8	80.61	80.30	-4	4,565	-0.09%
2023/10/02	3	80.00	6	79.50	79.60	-3	4,556	-0.07%
2023/09/28	3	77.83	2	77.30	77.60	1	4,541	0.02%
2023/09/27	2	75.20	1	75.40	76.10	1	4,544	0.02%
2023/09/26	2.1	79.13	3	77.67	76.10	-1	4,556	-0.02%
2023/09/25	2	77.85	4.2	77.88	77.60	-2.2	4,574	-0.05%
2023/09/22	5	77.14	4.1	77.64	77.90	1	4,706	0.02%
2023/09/21	5.1	76.49	6	76.70	76.70	-0.9	4,949	-0.02%
2023/09/20	8	81.38	9.2	80.33	79.80	-1.2	4,966	-0.02%
2023/09/19	18	81.24	36	81.65	80.80	-18	4,781	-0.38%
2023/09/18	7	76.42	17.1	77.31	77.20	-10	4,470	-0.22%
2023/09/15	2	75.55	12	75.40	75.50	-10	4,358	-0.23%
2023/09/14	14	74.90	3	76.37	75.00	11	4,396	0.25%
2023/09/13	3	77.37	11.1	77.13	77.90	-8.1	4,267	-0.19%
2023/09/12	0	71.80	7	71.20	72.30	-7	4,096	-0.17%
2023/09/11	7	69.87	2	70.30	70.00	5	4,151	0.12%
2023/09/08	0	71.58	1	72.10	71.90	-1	4,170	-0.02%
2023/09/07	16	71.86	2	72.60	71.80	14	4,217	0.33%
2023/09/06	2	71.15	0.5	70.40	71.40	1.5	4,208	0.04%
2023/09/04	9	70.80	0	0.00	70.00	9	4,279	0.21%
2023/08/24	0	0.00	4	70.00	70.50	-4	4,796	-0.08%
2023/08/23	14	69.76	9	69.81	69.70	5	4,860	0.10%
2023/08/21	0	0.00	1	70.20	70.80	-1	4,942	-0.02%
2023/08/17	1	69.80	0	0.00	69.80	1	5,070	0.02%
2023/08/16	0	0.00	1	66.30	68.40	-1	5,179	-0.02%
2023/08/14	7	64.76	0	0.00	65.30	7	5,378	0.13%
2023/08/11	0	0.00	2	65.30	65.90	-2	5,481	-0.04%
2023/08/10	1	63.20	0	0.00	64.10	1	5,549	0.02%
2023/08/07	0	0.00	1	64.60	66.00	-1	5,665	-0.02%
2023/08/04	2	63.35	3	64.20	64.20	-1	5,735	-0.02%
2023/08/02	0	0.00	1	67.20	65.60	-1	5,875	-0.02%
2023/08/01	4	66.58	0	0.00	66.20	4	6,035	0.07%
2023/07/31	1	69.30	0	0.00	67.70	1	6,239	0.02%
2023/07/27	1	67.70	5	67.80	67.80	-4	6,407	-0.06%
2023/07/25	0	0.00	4.8	69.21	69.10	-4.8	6,492	-0.07%
2023/07/24	1.1	67.99	1	68.20	67.60	0.1	6,487	0.00%
2023/07/21	0	0.00	1	69.00	69.30	-1	6,504	-0.02%
2023/07/20	6.6	68.84	7	68.50	68.40	-0.5	6,591	-0.01%
2023/07/19	8	70.71	8	69.50	69.40	0	6,608	0.00%
2023/07/18	14.2	70.59	13	70.06	70.30	1.2	6,643	0.02%
2023/07/17	18	71.03	8	72.25	72.50	10	6,601	0.15%
2023/07/14	0.1	68.00	1	68.40	68.00	-0.9	6,624	-0.01%
2023/07/13	28	67.75	27	68.37	67.20	1	6,684	0.01%
2023/07/12	1	66.10	5	65.78	66.10	-4	6,748	-0.06%
2023/07/10	0	0.00	0.5	65.60	65.10	-0.5	6,785	-0.01%
2023/07/07	2.1	67.04	1	66.10	66.10	1.1	6,849	0.02%
2023/07/06	0	0.00	15	68.00	68.00	-15	6,900	-0.22%
2023/07/05	0	0.00	0.3	67.90	67.70	-0.3	6,894	0.00%
2023/07/04	0	0.00	0.3	68.87	68.80	-0.3	6,937	0.00%
2023/07/03	5	67.82	5.2	68.44	68.60	-0.2	6,940	0.00%
2023/06/30	6.1	67.09	16	67.37	66.90	-9.9	6,965	-0.14%
2023/06/29	27.4	65.45	25	65.84	66.30	2.4	6,907	0.04%
2023/06/28	7	73.11	10	73.00	72.50	-3	6,727	-0.04%
2023/06/27	5	71.80	6	70.97	71.10	-1	6,723	-0.01%
2023/06/26	10.3	70.96	0	0.00	71.00	10.3	6,769	0.15%
2023/06/21	12	72.92	4	72.65	72.80	8	6,872	0.12%
2023/06/20	7	72.59	39	72.49	72.10	-32	6,909	-0.46%
2023/06/19	3.1	70.83	0	0.00	70.30	3.1	6,905	0.04%
2023/06/16	10.1	72.81	2	71.50	71.50	8.1	6,935	0.12%
2023/06/15	10.2	74.52	35.1	74.64	73.20	-24.9	6,930	-0.36%
2023/06/14	1	72.40	2.1	72.57	72.80	-1.1	6,841	-0.02%
2023/06/13	1	71.00	6	72.12	71.90	-5	6,851	-0.07%
2023/06/12	1	71.20	0	0.00	70.40	1	6,825	0.01%
2023/06/09	10	71.10	17	71.35	71.20	-7	6,808	-0.10%
2023/06/08	4	70.53	4	71.18	70.80	0	6,819	0.00%
2023/06/07	10.6	71.30	11	70.52	70.50	-0.4	6,845	-0.01%
2023/06/06	2	70.90	1.4	71.68	72.00	0.6	6,872	0.01%
2023/06/05	28.1	71.13	6	71.25	71.00	22.1	6,907	0.32%
2023/06/02	11	72.60	13	72.66	72.40	-2	6,955	-0.03%
2023/06/01	3	70.40	10	70.26	70.80	-7	6,924	-0.10%
2023/05/31	0	0.00	6	68.87	69.20	-6	6,913	-0.09%
2023/05/30	3.1	68.20	0	0.00	67.40	3.1	6,874	0.05%
2023/05/29	2.1	68.85	4	69.08	69.40	-1.9	6,903	-0.03%
2023/05/26	1.1	67.10	6	67.40	67.40	-4.9	6,829	-0.07%
2023/05/25	1.1	66.96	6	67.60	67.40	-4.9	6,777	-0.07%
2023/05/24	4	68.78	45	68.89	68.50	-41	6,676	-0.61%
2023/05/23	0.1	65.80	4	67.10	67.50	-4	6,520	-0.06%
2023/05/22	1	66.60	5	67.14	66.60	-4	6,418	-0.06%
2023/05/19	14	64.60	10	64.24	64.70	4	6,252	0.06%
2023/05/18	5	64.00	7	64.21	64.50	-2	6,154	-0.03%
2023/05/17	13	61.80	12	62.45	62.80	1	5,962	0.02%
2023/05/16	4	62.23	87	62.03	61.80	-83	5,820	-1.43%
2023/05/15	0	0.00	4	60.70	60.80	-4	5,731	-0.07%
2023/05/12	0	0.00	3.5	60.86	61.60	-3.5	5,693	-0.06%
2023/05/11	10	60.70	12	61.18	60.60	-2	5,642	-0.04%
2023/05/10	6	61.35	6	61.38	61.20	0	5,586	0.00%
2023/05/09	17	61.09	5	62.02	60.60	12	5,493	0.22%
2023/05/08	12.2	61.84	3	61.70	61.60	9.2	5,269	0.17%
2023/05/05	33	61.79	29	62.78	62.90	4	5,077	0.08%
2023/05/04	95.1	61.66	22.7	61.53	61.20	72.5	4,812	1.51%
2023/05/03	3.2	60.15	9	60.16	59.80	-5.8	4,645	-0.12%
2023/05/02	10	59.22	10	59.81	59.50	0	4,548	0.00%
2023/04/28	5	57.90	0	0.00	58.80	5	4,488	0.11%
2023/04/27	1	57.30	3	57.27	57.20	-2	4,416	-0.05%
2023/04/26	2	56.25	7	56.53	56.60	-5	4,369	-0.11%
2023/04/25	11	57.69	0	0.00	57.10	11	4,315	0.25%
2023/04/24	10	59.14	0.6	59.40	59.40	9.5	4,199	0.23%
2023/04/21	4	58.60	4	57.90	57.90	0	4,125	0.00%
2023/04/20	6.1	60.43	5.1	59.28	59.20	1	4,020	0.02%
2023/04/19	6	61.30	25	60.28	61.50	-19	3,911	-0.49%
2023/04/18	5	58.98	7	58.86	58.90	-2	3,651	-0.05%
2023/04/17	53	58.14	35.1	58.25	58.50	17.9	3,550	0.50%
2023/04/14	6	56.87	5.1	57.08	57.10	1	3,370	0.03%
2023/04/13	0	0.00	38	57.03	57.00	-38	3,296	-1.15%
2023/04/12	10	57.48	5	57.62	57.60	5	3,216	0.16%
2023/04/11	2	56.90	7	56.93	57.00	-5	3,100	-0.16%
2023/04/10	1	56.30	4.2	55.72	55.70	-3.2	2,978	-0.11%
2023/04/07	3.2	55.58	2	55.50	55.60	1.2	2,921	0.04%
2023/04/06	0	0.00	1	53.60	54.70	-1	2,830	-0.04%
2023/03/31	2.1	53.57	1	52.80	53.50	1.1	2,787	0.04%
2023/03/30	3	54.33	10	54.25	54.70	-7	2,699	-0.26%
2023/03/29	13	52.98	14	52.66	53.20	-1	2,593	-0.04%
2023/03/28	14	55.61	2	55.70	55.60	12	2,499	0.48%
2023/03/27	2	56.00	1	56.40	56.00	1	2,421	0.04%
2023/03/24	13	56.98	6	57.07	56.80	7	2,335	0.30%
2023/03/23	2	56.40	3	56.40	56.40	-1	2,203	-0.05%
2023/03/22	23	56.25	3	56.17	55.50	20	2,139	0.93%
2023/03/21	1	55.10	2	55.45	55.30	-1	2,067	-0.05%
2023/03/20	14.3	55.54	0	0.00	55.30	14.3	2,003	0.71%
2023/03/17	4	56.35	0	0.00	56.10	4	1,931	0.21%
2023/03/16	1.2	55.98	3	56.37	56.60	-1.8	1,906	-0.09%
2023/03/15	1	57.00	2	57.30	56.50	-1	1,866	-0.05%
2023/03/14	1	56.90	1	56.80	57.00	0	1,822	0.00%
2023/03/13	1	57.09	0	0.00	56.80	1	1,792	0.06%
2023/03/10	1	56.50	0	0.00	57.40	1	1,744	0.06%
2023/03/09	2.1	57.57	23	58.07	57.20	-20.9	1,676	-1.25%
2023/03/08	0.1	57.64	1	56.80	58.00	-0.9	1,543	-0.06%
2023/03/07	10.1	56.49	15	56.11	56.60	-5	1,438	-0.34%
2023/03/06	2	55.35	4	55.18	55.10	-2	1,314	-0.15%
2023/03/03	2	53.20	23.3	54.01	54.40	-21.3	1,235	-1.72%
2023/03/02	1	52.10	1.1	52.40	52.30	-0.1	1,131	-0.01%
2023/03/01	4.1	51.34	2	51.25	51.70	2.1	1,095	0.19%
2023/02/24	3	48.93	1	48.55	49.20	2	988	0.20%
2023/02/23	1	48.60	11	48.47	48.55	-10	970	-1.03%
2023/02/21	0	0.00	0.7	47.79	47.70	-0.7	979	-0.07%
2023/02/20	1	47.30	3	47.93	47.95	-2	991	-0.20%
2023/02/10	5.5	47.29	0	0.00	46.90	5.5	997	0.55%
2023/02/09	0	0.00	1	48.00	47.85	-1	994	-0.10%
2023/02/08	0.3	47.70	9	47.80	47.65	-8.8	991	-0.88%
2023/02/06	1	46.75	0	46.65	46.80	1	982	0.10%
2023/02/03	0	0.00	0	46.55	46.60	0	987	0.00%
2023/02/02	0	0.00	1	46.11	46.55	-1	990	-0.10%
2023/02/01	0	0.00	2	46.00	45.95	-2	984	-0.20%
2023/01/13	0	0.00	1	44.40	44.40	-1	988	-0.10%
2023/01/09	0	0.00	0	44.60	44.55	0	1,054	0.00%
2023/01/06	0	44.45	0	44.60	44.45	0	1,055	0.00%
2022/12/30	0.1	44.41	2	44.15	44.15	-1.9	1,088	-0.18%
2022/12/29	1	43.40	0	0.00	43.60	1	1,080	0.09%
2022/12/28	1	43.35	0	0.00	43.15	1	1,078	0.09%
2022/12/19	1	43.75	9	44.50	44.70	-8	1,154	-0.69%
2022/12/16	1	44.00	0	0.00	43.85	1	1,154	0.09%
2022/12/15	0	0.00	1	44.25	44.40	-1	1,156	-0.09%
2022/12/13	0	0.00	10	43.50	43.50	-10	1,135	-0.88%
2022/12/09	1	42.40	1	42.30	42.30	0	1,138	0.00%
2022/12/08	0	0.00	1	42.60	42.65	-1	1,136	-0.09%
2022/12/07	144	42.15	144	42.15	42.15	0	1,156	0.00%	大買/大賣/
2022/12/05	2	42.85	0	0.00	42.90	2	1,176	0.17%
2022/11/28	0	0.00	2	42.00	42.25	-2	1,182	-0.17%
2022/11/25	0	0.00	4	41.60	41.50	-4	1,197	-0.33%
2022/11/23	1	41.70	0	0.00	41.10	1	1,228	0.08%
2022/11/21	0	0.00	1	41.15	41.05	-1	1,284	-0.08%
2022/11/18	10	41.15	11	40.90	41.15	-1	1,326	-0.08%
2022/11/17	3	40.57	2	40.75	41.00	1	1,329	0.08%
2022/11/16	0	0.00	1	41.35	41.05	-1	1,388	-0.07%
2022/11/15	2	41.40	1	41.15	41.45	1	1,506	0.07%
2022/11/11	1	40.70	2	40.78	40.50	-1	1,777	-0.06%
2022/11/10	1	40.00	0	0.00	40.15	1	1,792	0.06%
2022/11/09	1	39.75	0	0.00	40.10	1	1,818	0.05%
2022/11/08	1	39.90	0	0.00	39.50	1	1,846	0.05%
2022/11/07	1	39.60	1	39.75	39.65	0	1,865	0.00%
2022/11/04	2	39.15	0	0.00	39.15	2	1,892	0.11%
2022/11/01	1	38.95	0	0.00	38.70	1	1,990	0.05%
2022/10/28	1	38.50	0	0.00	38.35	1	2,054	0.05%
2022/10/27	3	38.75	0	0.00	38.75	3	2,067	0.15%
2022/10/26	1	38.70	0	0.00	38.65	1	2,072	0.05%
2022/10/24	1	39.85	0	0.00	39.90	1	2,084	0.05%
2022/10/17	2	40.40	0	0.00	41.05	2	2,103	0.10%
2022/10/11	2	41.25	0	0.00	41.25	2	2,099	0.10%
2022/10/07	2	43.15	0	0.00	43.00	2	2,090	0.10%
2022/10/05	1	42.85	2	43.10	42.55	-1	2,093	-0.05%
2022/10/03	1	41.40	0	0.00	41.45	1	2,082	0.05%
2022/09/29	0	0.00	5	42.50	42.30	-5	2,108	-0.24%
2022/09/28	7	41.81	0	0.00	41.00	7	2,094	0.33%
2022/09/26	0	0.00	8	41.73	41.65	-8	2,090	-0.38%
2022/09/23	1	43.60	0	0.00	43.40	1	2,070	0.05%
2022/09/22	0	0.00	1	44.35	44.35	-1	2,071	-0.05%
2022/09/21	2	44.55	0	0.00	44.55	2	2,067	0.10%
2022/09/20	4	44.93	0.1	45.05	45.10	3.9	2,066	0.19%
2022/09/19	8	45.12	0	0.00	45.15	8	2,065	0.39%
2022/09/16	2	45.70	0	0.00	45.15	2	2,068	0.10%
2022/09/15	3	46.53	0	0.00	46.45	3	2,052	0.15%
2022/09/14	1	46.95	0	0.00	47.00	1	2,050	0.05%
2022/09/13	0	0.00	12	47.05	47.00	-12	2,037	-0.59%
2022/09/12	5	46.30	5	46.25	46.10	0	2,012	0.00%
2022/09/08	2	45.32	5	46.30	46.60	-3	2,012	-0.15%
2022/09/07	2	44.75	0	0.00	45.00	2	1,998	0.10%
2022/09/06	2	45.60	1	45.60	44.90	1	2,008	0.05%
2022/09/02	1	46.70	0	0.00	46.75	1	2,028	0.05%
2022/09/01	1	46.90	3	46.62	46.60	-2	2,045	-0.10%
2022/08/31	1	47.40	0	0.00	47.60	1	2,021	0.05%
2022/08/29	1	46.10	2	46.18	46.10	-1	1,999	-0.05%
2022/08/26	0	0.00	1	47.60	47.45	-1	1,969	-0.05%
2022/08/25	1	47.65	11	47.47	47.30	-10	1,937	-0.52%
2022/08/24	0	0.00	1	46.25	46.10	-1	1,897	-0.05%
2022/08/23	6	46.62	3	46.75	46.00	3	1,885	0.16%
2022/08/22	10	47.39	4	48.45	46.70	6	1,820	0.33%
2022/08/19	7	47.23	16	48.03	48.70	-9	1,685	-0.53%
2022/08/18	0	0.00	1	45.95	46.10	-1	1,456	-0.07%
2022/08/17	1	45.40	1	46.15	45.70	0	1,395	0.00%
2022/08/16	1	45.55	0	0.00	45.50	1	1,366	0.07%
2022/08/15	2	46.95	2	46.98	46.45	0	1,341	0.00%
2022/08/12	0	0.00	10	46.85	47.20	-10	1,315	-0.76%
2022/08/11	21	47.39	1	47.70	47.30	20	1,299	1.54%
2022/08/10	0.3	46.50	0	0.00	45.65	0.3	1,267	0.02%
2022/08/08	2	45.03	0	0.00	45.40	2	1,267	0.16%
2022/08/04	0	0.00	17	45.30	45.45	-17	1,190	-1.43%
2022/08/01	0	0.00	0	46.70	46.45	0	1,170	0.00%
2022/07/29	0	0.00	1	46.75	47.10	-1	1,161	-0.09%
2022/07/28	0	45.80	6	47.00	46.20	-6	1,151	-0.52%
2022/07/27	0	0.00	6	45.50	45.90	-6	1,127	-0.53%
2022/07/26	0	45.10	0	0.00	45.20	0	1,141	0.00%
2022/07/22	0	0.00	23	46.14	46.25	-23	1,128	-2.04%
2022/07/19	0.2	43.00	0	0.00	43.05	0.2	1,103	0.02%
2022/07/12	0	0.00	3	40.40	40.40	-3	1,129	-0.27%
2022/07/08	0	0.00	3	42.00	42.10	-3	1,143	-0.26%
2022/07/07	3	39.90	0	0.00	40.60	3	1,134	0.26%
2022/07/01	0	39.90	42	40.06	39.75	-42	1,201	-3.49%
2022/06/30	28	40.73	0	0.00	40.35	28	1,196	2.34%
2022/06/29	14	41.67	0	0.00	41.80	14	1,197	1.17%
2022/06/24	0	0.00	1	42.55	42.60	-1	1,225	-0.08%
2022/06/23	0	0.00	5	42.10	42.45	-5	1,245	-0.40%
2022/06/20	6	41.78	3	41.25	41.20	3	1,536	0.20%
2022/06/17	0	0.00	18	42.05	41.85	-18	1,569	-1.15%
2022/06/16	0	0.00	19	42.87	42.50	-19	1,591	-1.19%
2022/06/15	0	0.00	22	42.73	42.70	-22	1,625	-1.35%
2022/06/14	30	42.55	0	0.00	42.60	30	1,634	1.84%
2022/06/13	0	0.00	0	44.35	43.70	0	1,628	0.00%
2022/06/10	6	44.77	3	44.77	44.75	3	1,646	0.18%
2022/06/09	4	45.75	0	0.00	45.90	4	1,645	0.24%
2022/06/08	28	46.03	6	45.90	45.85	22	1,654	1.33%
2022/06/07	0	0.00	5	45.27	45.35	-5	1,657	-0.30%
2022/06/06	10	45.08	2	45.10	45.10	8	1,674	0.48%
2022/06/02	1	45.55	1	45.60	45.50	0	1,695	0.00%
2022/05/30	1	45.45	1	45.50	45.60	0	1,804	0.00%
2022/05/27	0	0.00	2	44.60	44.55	-2	1,825	-0.11%
2022/05/26	2	44.40	0	0.00	44.20	2	1,954	0.10%
2022/05/25	1	44.00	0	0.00	44.05	1	1,982	0.05%
2022/05/23	1	44.60	0	0.00	44.60	1	2,041	0.05%
2022/05/20	0	0.00	1	44.70	44.50	-1	2,071	-0.05%
2022/05/19	3	44.32	0	0.00	44.20	3	2,089	0.14%
2022/05/17	1	45.40	0	0.00	45.20	1	2,124	0.05%
2022/05/13	23.1	43.18	0	0.00	43.25	23.1	2,102	1.10%
2022/05/12	14	43.74	1	43.85	43.85	13	2,100	0.62%
2022/05/11	1	45.60	12	45.66	45.50	-11	2,061	-0.53%
2022/05/09	1.1	46.54	0	0.00	46.00	1.1	2,060	0.05%
2022/05/06	0	0.00	4	47.00	47.20	-4	2,056	-0.19%
2022/05/04	7	46.85	0	0.00	46.65	7	2,060	0.34%
2022/05/03	6	47.07	2	46.65	47.00	4	2,056	0.19%
2022/04/28	0	0.00	0.3	46.10	46.00	-0.3	2,036	-0.01%
2022/04/27	0	0.00	0.3	46.05	45.85	-0.3	2,049	-0.01%
2022/04/26	2	46.10	0	0.00	46.10	2	2,056	0.10%
2022/04/25	10	46.03	15	46.08	46.10	-5	2,055	-0.24%
2022/04/22	5	46.60	0	0.00	46.90	5	2,057	0.24%
2022/04/18	0	0.00	3	45.97	46.05	-3	2,054	-0.15%
2022/04/15	0	0.00	1	46.20	46.20	-1	2,056	-0.05%
2022/04/14	1	46.60	0	0.00	46.85	1	2,066	0.05%
2022/04/12	3	46.20	2	46.65	46.50	1	2,065	0.05%
2022/04/11	0.2	47.05	0	0.00	46.70	0.2	2,065	0.01%
2022/04/01	1	49.30	1	49.50	49.30	0	2,013	0.00%
2022/03/29	0	0.00	1	50.40	50.40	-1	1,962	-0.05%
2022/03/25	21	51.91	1	52.00	51.00	20	1,918	1.04%
2022/03/24	13	56.80	1	56.70	56.60	12	1,753	0.68%
2022/03/23	5	56.26	1	56.30	56.40	4	1,682	0.24%
2022/03/22	1	56.00	30	56.26	56.30	-29	1,657	-1.75%
2022/03/21	7	56.10	6	56.30	56.30	1	1,615	0.06%
2022/03/18	8	56.29	0	0.00	56.00	8	1,592	0.50%
2022/03/17	1	56.70	0	0.00	56.30	1	1,560	0.06%
2022/03/15	0	0.00	1	56.20	56.10	-1	1,512	-0.07%
2022/03/14	6	56.78	2	56.70	56.70	4	1,484	0.27%
2022/03/10	3	57.70	2	57.60	58.00	1	1,462	0.07%
2022/03/09	0	0.00	1	56.80	57.30	-1	1,442	-0.07%
2022/03/08	21	56.90	5	56.70	57.00	16	1,426	1.12%
2022/03/07	1	56.70	8	57.19	57.20	-7	1,410	-0.50%
2022/03/04	1.3	58.35	1	58.60	58.40	0.3	1,381	0.02%
2022/03/03	18	56.59	1.1	57.22	57.60	16.9	1,349	1.25%
2022/03/02	3	56.07	3	56.00	56.00	0	1,317	0.00%
2022/03/01	3.1	55.48	20	55.43	55.90	-16.9	1,295	-1.31%
2022/02/25	0	0.00	1	58.70	58.70	-1	1,179	-0.08%
2022/02/24	0	0.00	4	58.08	58.10	-4	1,158	-0.35%
2022/02/22	0	0.00	1	58.20	58.60	-1	1,095	-0.09%
2022/02/21	0.2	59.20	17	59.45	59.50	-16.8	1,070	-1.57%
2022/02/18	0	0.00	0.4	58.70	58.60	-0.4	1,050	-0.04%
2022/02/17	0	0.00	1	58.80	58.20	-1	1,051	-0.10%
2022/02/15	0	57.40	2	56.90	57.00	-2	1,020	-0.19%
2022/02/09	0	0.00	2.1	56.00	56.40	-2.1	1,001	-0.21%
2022/02/08	1	55.40	0	0.00	55.80	1	983	0.10%
2022/02/07	0.1	54.90	0	0.00	55.20	0.1	976	0.01%
2022/01/26	1	53.90	6	53.92	53.90	-5	981	-0.51%
2022/01/25	0	54.50	2	54.40	54.20	-2	975	-0.20%
2022/01/20	57	54.99	0	0.00	55.10	57	959	5.94%
2022/01/14	1	54.30	0	0.00	54.10	1	913	0.11%
2022/01/12	0	55.50	0	0.00	54.80	0	914	0.00%
2022/01/11	3	54.97	0	0.00	54.90	3	900	0.33%
2022/01/04	0	0.00	3	55.80	55.90	-3	866	-0.35%
2022/01/03	0	0.00	3	56.27	56.30	-3	848	-0.35%
2021/12/30	5	55.70	0	0.00	55.70	5	820	0.61%
2021/12/28	0	0.00	5	54.70	54.80	-5	808	-0.62%
2021/12/27	0	0.00	1	54.50	54.60	-1	809	-0.12%
2021/12/23	1	53.90	0	0.00	54.00	1	818	0.12%
2021/12/21	2	53.50	0	0.00	53.50	2	846	0.24%
2021/12/20	4	53.35	0	0.00	53.20	4	849	0.47%
2021/12/17	2	53.60	0	0.00	53.60	2	839	0.24%
2021/12/15	0	0.00	1	54.30	54.40	-1	804	-0.12%
2021/12/10	0	0.00	1	54.20	54.30	-1	783	-0.13%
2021/12/08	12	53.73	0	0.00	53.90	12	782	1.53%
2021/12/07	3	53.30	0	0.00	53.30	3	779	0.39%
2021/12/06	11	53.75	0	0.00	53.40	11	768	1.43%
2021/12/03	1	53.90	2	54.30	53.90	-1	770	-0.13%
2021/12/02	0	0.00	8	54.15	53.90	-8	770	-1.04%
2021/12/01	0	0.00	3	54.30	54.50	-3	769	-0.39%
2021/11/29	0	0.00	13	53.14	53.30	-13	752	-1.73%
2021/11/26	0	0.00	45	53.06	52.80	-45	763	-5.90%
2021/11/25	18	53.27	2	53.50	53.40	16	761	2.10%
2021/11/24	38	53.46	0	0.00	53.40	38	761	4.99%
2021/11/23	9	53.92	0	0.00	54.00	9	750	1.20%
2021/11/17	0	0.00	33	54.31	54.20	-33	756	-4.36%
2021/11/16	9	54.23	0	0.00	54.20	9	759	1.19%
2021/11/15	10	54.30	1	54.40	54.70	9	765	1.18%
2021/11/12	17	54.47	12	54.60	54.40	5	775	0.64%
2021/11/11	0	0.00	10	54.50	54.40	-10	773	-1.29%
2021/11/10	0	0.00	2	54.70	54.50	-2	787	-0.25%
2021/11/09	0	0.00	6	54.87	55.00	-6	791	-0.76%
2021/11/08	4	53.90	4	54.28	54.30	0	781	0.00%
2021/11/05	14	53.44	0	0.00	54.10	14	793	1.76%
2021/11/04	21	53.94	0	0.00	53.80	21	805	2.61%
2021/11/03	1	53.91	1	54.30	54.40	0	803	0.00%
2021/10/29	1	52.50	0	0.00	52.30	1	807	0.12%
2021/10/27	0	0.00	5	52.00	52.10	-5	811	-0.62%
2021/10/21	2	51.30	2	51.50	51.90	0	1,028	0.00%
2021/10/14	6	49.98	0	0.00	49.95	6	1,166	0.51%
2021/10/13	6	50.17	0	0.00	50.20	6	1,181	0.51%
2021/10/08	4	50.60	0	0.00	50.60	4	1,253	0.32%
2021/10/07	1	51.00	0	0.00	50.80	1	1,271	0.08%
2021/10/06	1	50.30	0	0.00	50.20	1	1,298	0.08%
2021/10/01	0	0.00	34	50.58	50.40	-34	1,328	-2.56%
2021/09/30	12	50.90	10	51.68	51.70	2	1,335	0.15%
2021/09/29	12	51.34	10	51.12	51.10	2	1,346	0.15%
2021/09/24	30	53.32	0	0.00	53.20	30	1,366	2.20%
2021/09/23	1	52.90	0	0.00	52.90	1	1,383	0.07%
2021/09/22	0	0.00	44	52.37	52.60	-44	1,417	-3.10%
2021/09/17	4	52.50	0	0.00	52.80	4	1,428	0.28%
2021/09/16	3	52.70	8	52.60	52.90	-5	1,457	-0.34%
2021/09/14	4	52.75	1	52.91	52.90	3	1,669	0.18%
2021/09/13	2	52.45	0	0.00	52.60	2	1,797	0.11%
2021/09/10	4	52.40	8	52.89	52.90	-4	1,901	-0.21%
2021/09/09	2	51.90	0	0.00	52.00	2	2,043	0.10%
2021/09/08	5	52.06	5	51.80	51.70	0	2,102	0.00%
2021/09/07	12	52.83	0	0.00	52.50	12	2,115	0.57%
2021/09/06	4	52.80	0	0.00	52.60	4	2,176	0.18%
2021/09/03	4	53.40	0	0.00	53.40	4	2,185	0.18%
2021/09/02	4	53.40	15	53.40	53.30	-11	2,192	-0.50%
2021/09/01	0	0.00	8	53.50	53.80	-8	2,204	-0.36%
2021/08/31	6	52.30	4	52.30	52.30	2	2,203	0.09%
2021/08/30	6	52.10	0	0.00	52.30	6	2,217	0.27%
2021/08/25	0	0.00	1	52.10	52.70	-1	2,251	-0.04%
2021/08/24	1	51.10	7	51.16	51.10	-6	2,246	-0.27%
2021/08/23	7	51.30	0	0.00	51.30	7	2,251	0.31%
2021/08/20	41	51.08	24	51.11	51.00	17	2,275	0.75%
2021/08/19	22	51.70	2	51.10	51.30	20	2,291	0.87%
2021/08/18	16	51.34	1	52.70	52.80	15	2,270	0.66%
2021/08/17	2	52.90	0	0.00	52.80	2	2,261	0.09%
2021/08/16	1	53.10	0	0.00	53.00	1	2,258	0.04%
2021/08/12	2	53.30	2	54.05	54.60	0	2,262	0.00%
2021/08/11	5	53.68	4	53.80	53.20	1	2,282	0.04%
2021/08/10	0	0.00	3	54.87	53.90	-3	2,294	-0.13%
2021/08/09	2	54.20	12	54.67	54.60	-10	2,319	-0.43%
2021/08/06	16	54.75	0	0.00	54.70	16	2,350	0.68%
2021/07/30	6.1	56.93	3	56.90	56.10	3.1	2,422	0.13%
2021/07/29	4	57.25	1	58.90	57.10	3	2,421	0.12%
2021/07/28	1.3	58.42	0	0.00	58.50	1.3	2,367	0.05%
2021/07/27	0	0.00	2	57.55	56.40	-2	2,340	-0.09%
2021/07/26	4	57.20	5	57.38	57.20	-1	2,331	-0.04%
2021/07/23	1	56.70	0	0.00	57.20	1	2,325	0.04%
2021/07/22	1	56.70	0	0.00	56.80	1	2,316	0.04%
2021/07/21	9	56.74	4	56.90	57.00	5	2,304	0.22%
2021/07/19	3	55.80	8	55.83	55.80	-5	2,254	-0.22%
2021/07/16	1	55.30	13	55.62	55.90	-12	2,274	-0.53%
2021/07/15	6	55.00	8	55.46	55.50	-2	2,260	-0.09%
2021/07/14	16	53.93	13	54.45	54.50	3	2,237	0.13%
2021/07/13	2	54.20	4	55.05	54.40	-2	2,237	-0.09%
2021/07/12	0	0.00	9	54.43	54.50	-9	2,229	-0.40%
2021/07/09	1	54.10	7	54.10	54.00	-6	2,270	-0.26%
2021/07/07	2	53.50	1	53.50	53.70	1	2,339	0.04%
2021/07/06	9	53.74	0	0.00	53.20	9	2,368	0.38%
2021/07/05	0	0.00	2	54.00	54.00	-2	2,387	-0.08%
2021/07/02	5	53.84	2	54.10	53.80	3	2,455	0.12%
2021/07/01	6	54.38	0.2	55.00	54.10	5.8	2,465	0.23%
2021/06/30	4	55.00	0	0.00	55.00	4	2,509	0.16%
2021/06/29	6	55.30	5	54.68	55.50	1	2,526	0.04%
2021/06/28	0	0.00	2	55.20	55.20	-2	2,773	-0.07%
2021/06/25	3	54.23	1	54.80	54.60	2	2,870	0.07%
2021/06/24	33	53.90	30	53.82	54.20	3	2,904	0.10%
2021/06/23	4	52.53	0	0.00	53.60	4	2,930	0.14%
2021/06/21	0	0.00	1	54.00	51.80	-1	2,846	-0.04%
2021/06/18	2	56.05	3	55.53	54.20	-1	2,840	-0.04%
2021/06/17	2	53.75	0	0.00	54.70	2	2,758	0.07%
2021/06/15	1	52.30	0	0.00	52.10	1	2,770	0.04%
2021/06/09	2	49.35	2	49.20	49.20	0	2,775	0.00%
2021/06/04	0.1	50.80	4	50.80	50.40	-3.9	2,893	-0.13%
2021/06/03	0.2	51.80	0	0.00	51.00	0.2	2,969	0.01%
2021/05/28	4	51.90	0	0.00	52.00	4	3,366	0.12%
2021/05/27	16	52.67	13	51.48	52.70	3	3,499	0.09%
2021/05/26	0	0.00	0	51.00	50.70	0	3,707	0.00%
2021/05/24	1	49.90	0	0.00	49.90	1	3,722	0.03%
2021/05/18	4	50.04	2	49.68	49.85	2	3,770	0.05%
2021/05/17	1	47.55	1	47.95	48.10	0	3,754	0.00%
2021/05/14	1	49.50	0	0.00	49.50	1	3,722	0.03%
2021/05/13	3	50.27	0	0.00	50.00	3	3,688	0.08%
2021/05/12	26	49.75	1	49.35	50.30	25	3,665	0.68%
2021/05/11	4	53.30	3	54.10	53.10	1	3,616	0.03%
2021/05/07	1	55.60	0	0.00	55.70	1	3,601	0.03%
2021/05/05	0	0.00	1	55.00	55.00	-1	3,611	-0.03%
2021/04/29	1	57.10	0	0.00	57.50	1	3,523	0.03%
2021/04/28	0	0.00	1	57.50	57.50	-1	3,511	-0.03%
2021/04/21	0	0.00	1	57.80	57.70	-1	3,470	-0.03%
2021/04/16	0	0.00	1	58.10	57.90	-1	3,452	-0.03%
2021/04/15	2	58.30	6	58.07	58.10	-4	3,447	-0.12%
2021/04/14	5	56.64	1	56.10	57.00	4	3,434	0.12%
2021/04/13	0	0.00	1	58.80	58.50	-1	3,394	-0.03%
2021/04/09	1	58.20	4	58.25	58.50	-3	3,322	-0.09%
2021/04/08	3	58.80	1	58.80	58.60	2	3,282	0.06%
2021/04/07	0	0.00	1	57.00	57.50	-1	3,195	-0.03%
2021/04/06	3	57.40	3	58.03	57.00	0	3,172	0.00%
2021/04/01	0	0.00	6	59.57	58.90	-6	3,119	-0.19%
2021/03/31	6	59.13	0	0.00	58.60	6	3,085	0.19%
2021/03/30	2	65.30	16	66.04	66.80	-14	2,822	-0.50%
2021/03/29	2	62.90	3	64.00	64.10	-1	2,728	-0.04%
2021/03/26	3	64.27	3	64.10	63.60	0	2,681	0.00%
2021/03/25	8	65.15	0	0.00	65.20	8	2,583	0.31%
2021/03/24	2	65.05	12	65.23	65.60	-10	2,517	-0.40%
2021/03/23	0	0.00	4	65.13	65.70	-4	2,446	-0.16%
2021/03/22	0	0.00	1	63.50	64.30	-1	2,356	-0.04%
2021/03/19	2	62.00	6	63.13	63.50	-4	2,297	-0.17%
2021/03/18	0	0.00	20	62.50	62.80	-20	2,254	-0.89%
2021/03/17	0	0.00	10	61.96	62.10	-10	2,220	-0.45%
2021/03/16	2	61.30	14	61.54	61.70	-12	2,202	-0.54%
2021/03/15	22	60.47	0	0.00	60.90	22	2,193	1.00%
2021/03/12	17	60.69	7	61.90	61.00	10	2,216	0.45%
2021/03/11	8	61.55	1	61.80	61.50	7	2,203	0.32%
2021/03/10	3	61.17	13	61.55	61.90	-10	2,187	-0.46%
2021/03/09	7	61.19	44	61.32	61.80	-37	2,141	-1.73%
2021/03/08	1	59.90	15	60.98	60.60	-14	2,060	-0.68%
2021/03/05	9	58.56	15	58.25	58.90	-6	1,955	-0.31%
2021/03/04	20	57.26	6	56.57	56.50	14	1,792	0.78%
2021/03/02	5	56.48	1	56.90	56.10	4	1,660	0.24%
2021/02/26	7	55.60	15	56.16	56.90	-8	1,512	-0.53%
2021/02/25	0	0.00	1	51.50	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	2	51.70	51.90	-2	1,275	-0.16%
2021/02/22	0	0.00	2	50.95	51.00	-2	1,243	-0.16%
2021/02/19	1	49.30	2	49.45	49.50	-1	1,198	-0.08%
2021/02/18	2	49.30	0	0.00	49.20	2	1,193	0.17%
2021/02/17	3	48.00	3	48.22	48.55	0	1,172	0.00%
2021/02/05	2	47.35	1	47.95	47.65	1	1,162	0.09%
2021/02/04	1	47.45	1	47.50	47.50	0	1,166	0.00%
2021/02/03	2	47.70	0	0.00	47.65	2	1,170	0.17%
2021/02/02	1	47.85	0	0.00	48.00	1	1,170	0.09%
2021/02/01	1	47.65	2	47.85	47.85	-1	1,183	-0.08%
2021/01/29	3	48.45	0	0.00	48.05	3	1,179	0.25%
2021/01/28	0	0.00	2	49.05	48.75	-2	1,168	-0.17%
2021/01/27	1	48.10	1	48.45	48.45	0	1,144	0.00%
2021/01/26	2	48.13	1	48.20	48.05	1	1,142	0.09%
2021/01/22	1	48.10	3	47.92	48.00	-2	1,163	-0.17%
2021/01/21	2	47.75	0	0.00	47.60	2	1,181	0.17%
2021/01/19	3	48.40	1	48.75	48.35	2	1,202	0.17%
2021/01/18	1	48.15	3	48.18	48.40	-2	1,201	-0.17%
2021/01/15	1	48.20	4	48.20	48.20	-3	1,206	-0.25%
2021/01/13	0	0.00	1	48.85	48.60	-1	1,227	-0.08%
2021/01/12	1	48.65	0	0.00	48.60	1	1,218	0.08%
2021/01/11	0	0.00	3	49.15	49.25	-3	1,237	-0.24%
2021/01/07	0	0.00	1	49.05	49.10	-1	1,260	-0.08%
2021/01/06	3	48.12	2	48.30	48.10	1	1,231	0.08%
2020/12/30	0	0.00	3	48.63	48.80	-3	1,239	-0.24%
2020/12/25	2	48.08	0	0.00	48.15	2	1,251	0.16%
2020/12/24	1	47.35	2	47.80	47.35	-1	1,249	-0.08%
2020/12/23	2	47.48	0	0.00	47.30	2	1,240	0.16%
2020/12/21	0	0.00	1	48.00	48.00	-1	1,245	-0.08%
2020/12/17	4	48.13	2	48.20	48.20	2	1,218	0.16%
2020/12/16	15	48.15	0	0.00	48.30	15	1,243	1.21%
2020/12/15	0	0.00	17	48.08	48.10	-17	1,247	-1.36%
2020/12/09	5	49.58	1	49.65	49.50	4	1,328	0.30%
2020/12/08	11	50.10	4.1	49.75	49.75	6.9	1,324	0.52%
2020/12/07	3	49.48	4	49.70	49.65	-1	1,289	-0.08%
2020/12/04	0	0.00	1	49.30	49.30	-1	1,288	-0.08%
2020/11/26	2	48.00	0	0.00	48.10	2	1,411	0.14%
2020/11/24	3	47.93	0	0.00	47.90	3	1,585	0.19%
2020/11/20	5	47.99	0	0.00	47.95	5	1,975	0.25%
2020/11/19	1	48.05	0	0.00	48.10	1	2,119	0.05%
2020/11/18	4	48.09	0	0.00	48.20	4	2,284	0.18%
2020/11/17	1	48.00	0	0.00	48.10	1	2,342	0.04%
2020/11/16	13	48.18	1	48.20	48.20	12	2,379	0.50%
2020/11/13	0	0.00	13	48.24	48.20	-13	2,400	-0.54%
2020/11/12	2	48.15	0	0.00	48.20	2	2,428	0.08%
2020/11/11	3	48.05	0	0.00	48.35	3	2,465	0.12%
2020/11/06	5	47.31	0	0.00	47.25	5	2,529	0.20%
2020/11/05	6	46.92	0	0.00	47.00	6	2,534	0.24%
2020/11/04	23	47.26	0	0.00	47.15	23	2,554	0.90%
2020/11/03	3	47.25	3	47.55	47.25	0	2,556	0.00%
2020/11/02	24	46.48	0	0.00	46.40	24	2,566	0.94%
2020/10/30	1	47.25	0	0.00	47.00	1	2,564	0.04%
2020/10/29	1	48.15	2	48.45	48.10	-1	2,551	-0.04%
2020/10/23	0	0.00	2	48.20	48.25	-2	2,500	-0.08%
2020/10/22	0	0.00	2	47.88	47.80	-2	2,497	-0.08%
2020/10/21	1	47.60	30	47.60	47.75	-29	2,496	-1.16%
2020/10/20	9	46.64	4	46.95	46.80	5	2,492	0.20%
2020/10/19	7	47.15	7	47.41	47.20	0	2,496	0.00%
2020/10/16	0	0.00	22	46.54	46.80	-22	2,485	-0.89%
2020/10/15	48	46.09	0	0.00	45.75	48	2,485	1.93%
2020/10/14	17	46.38	2	46.70	46.50	15	2,475	0.61%
2020/10/13	12	46.46	0	0.00	46.55	12	2,473	0.49%
2020/10/06	0	0.00	3	46.30	46.15	-3	2,519	-0.12%
2020/10/05	0	0.00	3	45.97	46.10	-3	2,530	-0.12%
2020/09/30	1	45.60	0	0.00	45.65	1	2,548	0.04%
2020/09/29	5	45.39	0	0.00	45.40	5	2,602	0.19%
2020/09/21	1	47.10	0	0.00	46.65	1	2,827	0.04%
2020/09/18	0	0.00	3	46.78	46.80	-3	2,899	-0.10%
2020/09/17	1	46.10	0	0.00	46.20	1	2,971	0.03%
2020/09/15	4	46.61	7	46.52	46.45	-3	3,146	-0.10%
2020/09/14	5	47.48	0	0.00	47.35	5	3,211	0.16%
2020/09/08	0	0.00	2	48.05	48.05	-2	3,157	-0.06%
2020/09/07	0	0.00	2	47.80	47.55	-2	3,169	-0.06%
2020/09/04	0	0.00	4	48.05	48.10	-4	3,194	-0.13%
2020/09/02	0	0.00	2	48.95	49.00	-2	3,159	-0.06%
2020/09/01	0	0.00	1	48.50	48.35	-1	3,122	-0.03%
2020/08/31	0	0.00	1	50.70	48.80	-1	3,100	-0.03%
2020/08/28	2	50.20	3	50.03	50.00	-1	3,021	-0.03%
2020/08/27	0	0.00	2	49.90	49.80	-2	2,950	-0.07%
2020/08/26	15	48.53	15	48.43	48.00	0	2,756	0.00%
2020/08/25	2	46.80	3	46.80	46.90	-1	2,570	-0.04%
2020/08/24	6	45.78	8	46.29	46.15	-2	2,442	-0.08%
2020/08/21	0	0.00	3	44.53	44.90	-3	2,317	-0.13%
2020/08/19	0	0.00	1	44.05	44.00	-1	2,249	-0.04%
2020/08/18	1	44.45	0	0.00	44.45	1	2,235	0.04%
2020/08/17	0	0.00	10	44.69	44.55	-10	2,211	-0.45%
2020/08/14	1	44.75	3	44.65	44.00	-2	2,186	-0.09%
2020/08/13	0	0.00	4	43.18	43.30	-4	2,127	-0.19%
2020/08/10	2	42.50	4	43.08	43.05	-2	2,137	-0.09%
2020/08/07	1	42.15	0	0.00	42.25	1	2,133	0.05%
2020/08/04	2	42.20	1	42.40	42.40	1	2,145	0.05%
2020/07/31	0	0.00	4	42.28	42.15	-4	2,230	-0.18%
2020/07/27	0	0.00	2	42.20	41.60	-2	2,246	-0.09%
2020/07/23	1	42.45	0	0.00	42.45	1	2,232	0.04%
2020/07/22	1	42.50	0	0.00	42.50	1	2,241	0.04%
2020/07/20	1	42.55	1	42.70	42.70	0	2,201	0.00%
2020/07/17	1	42.80	0	0.00	42.80	1	2,193	0.05%
2020/07/16	6	42.63	5	42.90	43.05	1	2,201	0.05%
2020/07/13	3	42.62	0	0.00	42.60	3	2,184	0.14%
2020/07/10	10	43.23	0	0.00	42.90	10	2,183	0.46%
2020/07/09	3	43.68	0	0.00	43.80	3	2,172	0.14%
2020/07/08	3	43.85	9	43.88	44.15	-6	2,157	-0.28%
2020/07/07	16	45.05	24	45.24	45.05	-8	2,104	-0.38%
2020/07/06	2	44.35	5	44.36	44.60	-3	2,043	-0.15%
2020/07/03	1	43.80	0	0.00	43.85	1	2,017	0.05%
2020/07/02	1	43.45	0	0.00	43.80	1	2,022	0.05%
2020/07/01	2	43.73	2	43.70	43.60	0	2,003	0.00%
2020/06/30	0	0.00	6	43.38	43.45	-6	1,970	-0.30%
2020/06/29	3	41.70	0	0.00	41.95	3	1,890	0.16%
2020/06/24	2	41.85	1	42.15	42.60	1	1,808	0.06%
2020/06/23	7	42.41	0	0.00	42.30	7	1,803	0.39%
2020/06/22	3	41.78	0	0.00	42.85	3	1,731	0.17%
2020/06/19	1	42.25	0	0.00	41.95	1	1,681	0.06%
2020/06/16	0	0.00	1	42.90	42.95	-1	1,619	-0.06%
2020/06/15	4	42.49	0	0.00	42.30	4	1,663	0.24%
2020/06/12	4	42.38	0	0.00	42.70	4	1,681	0.24%
2020/06/11	1	44.15	0	0.00	43.35	1	1,715	0.06%
2020/06/08	5	45.32	0	0.00	45.15	5	1,808	0.28%
2020/06/03	3	44.13	0	0.00	44.10	3	1,858	0.16%
2020/06/02	0	0.00	5	44.05	44.25	-5	1,855	-0.27%
2020/06/01	4	43.48	0	0.00	43.70	4	1,879	0.21%
2020/05/28	4	44.83	4	44.28	44.05	0	1,869	0.00%
2020/05/26	5	44.00	0	0.00	44.05	5	1,878	0.27%
2020/05/25	5	44.20	0	0.00	44.25	5	1,871	0.27%
2020/05/22	1	44.50	1	44.40	44.45	0	1,867	0.00%
2020/05/15	3	45.72	4	45.13	45.15	-1	1,900	-0.05%
2020/05/14	1	46.65	0	0.00	46.10	1	1,900	0.05%
2020/05/13	1	47.40	3	46.40	47.40	-2	1,933	-0.10%
2020/05/11	2	46.35	0	0.00	46.20	2	2,042	0.10%
2020/05/08	1	47.80	0	0.00	46.45	1	2,051	0.05%
2020/05/07	7	46.56	2	46.83	46.85	5	2,040	0.25%
2020/05/05	0	0.00	2	44.00	44.00	-2	2,016	-0.10%
2020/04/29	1	43.70	0	0.00	43.70	1	2,063	0.05%
2020/04/22	0	0.00	1	42.65	42.80	-1	2,198	-0.05%
2020/04/21	1	42.35	0	0.00	42.35	1	2,197	0.05%
2020/04/08	0	0.00	1	43.05	42.90	-1	2,107	-0.05%
2020/04/06	0.2	42.30	0	0.00	42.20	0.2	2,060	0.01%
2020/03/27	2	42.70	1	42.25	42.00	1	2,040	0.05%
2020/03/26	1.2	44.37	2	44.00	45.55	-0.8	1,971	-0.04%
2020/03/25	5	43.10	5	43.30	43.05	0	1,931	0.00%
2020/03/24	2	43.00	0	0.00	41.80	2	1,887	0.11%
2020/03/19	0.4	39.00	0	0.00	39.10	0.4	1,847	0.02%
2020/03/18	0.2	42.60	0	0.00	42.50	0.2	1,804	0.01%
2020/03/16	0	0.00	1	48.00	47.20	-1	1,702	-0.06%
2020/03/12	0	0.00	3	48.97	48.90	-3	1,583	-0.19%
2020/03/11	1	49.90	0	0.00	49.95	1	1,547	0.06%
2020/03/03	0	0.00	1	49.35	49.15	-1	1,388	-0.07%
2020/03/02	0	0.00	10	50.02	48.60	-10	1,376	-0.73%
2020/02/24	0	0.00	10	50.95	50.20	-10	1,367	-0.73%
2020/02/19	0	0.00	1	51.60	51.30	-1	1,364	-0.07%
2020/02/17	1	51.90	0	0.00	52.00	1	1,361	0.07%
2020/02/14	3	52.67	3	52.40	52.60	0	1,337	0.00%
2020/02/13	1	52.40	10	52.65	52.50	-9	1,287	-0.70%
2020/02/12	0	0.00	3	50.27	50.40	-3	1,179	-0.25%
2020/02/07	0	0.00	2	49.90	49.80	-2	1,146	-0.17%
2020/01/31	0	0.00	2	49.10	49.70	-2	1,049	-0.19%
2020/01/03	1	46.70	1	46.75	46.80	0	1,136	0.00%
2019/12/27	0	0.00	9	47.15	47.15	-9	1,198	-0.75%
2019/12/26	10	47.25	0	0.00	47.20	10	1,205	0.83%
2019/12/24	0	0.00	1	46.75	46.60	-1	1,243	-0.08%
2019/12/23	0	0.00	5	47.05	46.65	-5	1,255	-0.40%
2019/12/20	1	46.65	0	0.00	46.50	1	1,278	0.08%
2019/12/12	0	0.00	5	46.65	46.65	-5	1,371	-0.36%
2019/12/11	5	47.25	0	0.00	47.15	5	1,373	0.36%
2019/12/10	0	0.00	1	46.80	46.80	-1	1,383	-0.07%
2019/12/09	1	47.10	0	0.00	46.80	1	1,398	0.07%
2019/12/02	0	0.00	3	47.15	46.20	-3	1,436	-0.21%
2019/11/25	0	0.00	3	46.37	46.20	-3	1,531	-0.20%
2019/11/21	2	45.90	0	0.00	45.80	2	1,586	0.13%
2019/11/20	0	0.00	1	47.10	46.85	-1	1,550	-0.06%
2019/11/18	0	0.00	1	47.55	47.55	-1	1,573	-0.06%
2019/11/07	0	0.00	2	48.45	48.65	-2	1,936	-0.10%
2019/11/06	0	0.00	1	49.10	49.10	-1	1,944	-0.05%
2019/11/04	8	49.61	1	49.40	49.40	7	2,016	0.35%
2019/10/31	0	0.00	2	49.15	50.00	-2	2,108	-0.09%
2019/10/29	0	0.00	5	49.60	49.80	-5	2,177	-0.23%
2019/10/23	1	50.00	1	50.20	50.20	0	2,147	0.00%
2019/10/22	2	48.45	0	0.00	48.50	2	2,062	0.10%
2019/10/18	0	0.00	1	48.35	48.25	-1	2,031	-0.05%
2019/10/17	1	48.35	0	0.00	48.25	1	2,018	0.05%
2019/10/16	0	0.00	1	48.60	48.60	-1	2,030	-0.05%
2019/10/15	0	0.00	2	48.43	48.55	-2	2,024	-0.10%
2019/10/14	1	48.40	0	0.00	48.30	1	2,030	0.05%
2019/10/09	1	48.50	0	0.00	48.10	1	2,025	0.05%
2019/10/08	1	48.25	1	48.40	48.45	0	2,011	0.00%
2019/10/07	5	48.70	0	0.00	48.70	5	2,003	0.25%
2019/10/04	0	0.00	10	48.05	47.45	-10	1,978	-0.51%
2019/09/27	1	47.10	10	46.85	46.75	-9	2,103	-0.43%
2019/09/26	5	47.95	5	48.30	47.20	0	2,135	0.00%
2019/09/24	0	0.00	1	48.10	48.40	-1	2,095	-0.05%
2019/09/19	0	0.00	1	46.85	46.70	-1	2,093	-0.05%
2019/09/16	0	0.00	1	46.70	46.75	-1	2,483	-0.04%
2019/09/12	0	0.00	1	47.15	46.80	-1	2,542	-0.04%
2019/09/09	0	0.00	2	47.80	47.20	-2	2,604	-0.08%
2019/09/06	1	47.80	0	0.00	48.00	1	2,605	0.04%
2019/09/05	0	0.00	2	48.20	48.10	-2	2,602	-0.08%
2019/09/02	2	47.10	0	0.00	47.20	2	2,601	0.08%
2019/08/29	1	47.80	0	0.00	47.95	1	2,534	0.04%
2019/08/28	1	48.35	2	48.15	47.85	-1	2,532	-0.04%
2019/08/27	2	48.35	2	47.60	48.35	0	2,514	0.00%
2019/08/23	0	0.00	1	49.25	48.80	-1	2,478	-0.04%
2019/08/22	0	0.00	8	48.90	48.95	-8	2,481	-0.32%
2019/08/21	4	48.50	15	48.25	48.50	-11	2,473	-0.44%
2019/08/20	1	48.55	8	48.45	48.45	-7	2,452	-0.29%
2019/08/19	13	48.26	26	47.86	47.80	-13	2,428	-0.54%
2019/08/16	54	49.11	14	48.81	48.45	40	2,381	1.68%
2019/08/14	0	0.00	1	46.80	46.00	-1	2,149	-0.05%
2019/08/12	1	47.15	0	0.00	47.30	1	2,110	0.05%
2019/08/07	1	46.30	0	0.00	46.15	1	2,078	0.05%
2019/08/05	3	47.10	3	47.20	47.35	0	2,043	0.00%
2019/08/01	0	0.00	1	46.30	46.60	-1	1,975	-0.05%
2019/07/31	1	46.00	0	0.00	45.50	1	1,942	0.05%
2019/07/29	0	0.00	3	45.10	45.00	-3	1,920	-0.16%
2019/07/25	0	0.00	1	44.55	44.65	-1	1,943	-0.05%
2019/07/23	0	0.00	1	44.95	44.95	-1	1,982	-0.05%
2019/07/11	3	44.60	1	44.85	44.80	2	2,207	0.09%
2019/07/10	1	45.00	0	0.00	44.85	1	2,220	0.05%
2019/07/09	1	44.30	4	44.68	44.85	-3	2,219	-0.14%
2019/07/08	2	44.03	0	0.00	43.30	2	2,214	0.09%
2019/07/04	2	43.30	0	0.00	43.30	2	2,274	0.09%
2019/07/03	0	0.00	1	46.00	45.85	-1	2,220	-0.05%
2019/06/26	1	46.50	0	0.00	46.45	1	2,246	0.04%
2019/06/25	0	0.00	11	46.70	47.60	-11	2,217	-0.50%
2019/06/24	0	0.00	4	48.66	48.15	-4	2,100	-0.19%
2019/06/21	1	47.40	0	0.00	47.90	1	1,971	0.05%
2019/06/17	1	44.55	0	0.00	44.60	1	1,739	0.06%
2019/06/14	2	44.90	0	0.00	44.25	2	1,758	0.11%
2019/06/11	0	0.00	1	44.80	44.70	-1	1,839	-0.05%
2019/06/10	2	43.65	0	0.00	43.65	2	1,842	0.11%
2019/05/31	0	0.00	2	42.00	42.20	-2	1,966	-0.10%
2019/05/30	1	40.50	0	0.00	41.85	1	2,011	0.05%
2019/05/29	2	40.75	1	40.45	40.80	1	2,069	0.05%
2019/05/28	3	41.13	0	0.00	40.15	3	2,088	0.14%
2019/05/24	2	42.10	0	0.00	41.90	2	2,106	0.09%
2019/05/02	2	45.25	0	0.00	45.25	2	2,255	0.09%
2019/04/30	0	0.00	1	46.40	46.45	-1	2,233	-0.04%
2019/04/26	1	46.20	0	0.00	45.85	1	2,176	0.05%
2019/04/25	1	46.50	0	0.00	46.45	1	2,169	0.05%
2019/04/23	10	46.85	10	46.50	46.85	0	2,157	0.00%
2019/04/19	2	47.15	1	46.90	46.80	1	2,109	0.05%
2019/04/18	1	48.65	0	0.00	48.40	1	2,015	0.05%
2019/04/17	3	48.68	0	0.00	48.40	3	1,992	0.15%
2019/04/12	1	47.65	0	0.00	48.25	1	2,018	0.05%
2019/04/11	0	0.00	1	49.25	47.55	-1	1,991	-0.05%
2019/04/02	1	49.00	0	0.00	49.60	1	1,822	0.05%
2019/03/29	0	0.00	1	51.40	51.40	-1	1,719	-0.06%
2019/03/28	1	52.10	0	0.00	51.40	1	1,693	0.06%
2019/03/26	1	51.80	1	52.10	52.20	0	1,675	0.00%
2019/03/14	0	0.00	5	51.24	51.50	-5	1,591	-0.31%
2019/03/11	1	50.90	1	51.00	50.40	0	1,524	0.00%
2019/03/08	0	0.00	1	50.20	50.20	-1	1,513	-0.07%
2019/03/07	1	50.20	1	50.50	49.90	0	1,494	0.00%
2019/03/05	1	49.10	0	0.00	49.00	1	1,440	0.07%
2019/02/27	0	0.00	1	47.70	47.30	-1	1,316	-0.08%
2019/02/11	1	46.00	0	0.00	46.15	1	1,093	0.09%
2019/01/28	0	0.00	2	45.05	45.35	-2	1,015	-0.20%
2019/01/25	10	44.60	10	44.73	44.60	0	972	0.00%
2019/01/24	1	44.35	3	44.12	44.60	-2	949	-0.21%
2019/01/23	0	0.00	6	41.65	41.75	-6	890	-0.67%
2019/01/21	0	0.00	1	43.00	42.85	-1	888	-0.11%
2019/01/10	6	43.45	0	0.00	43.50	6	933	0.64%
2019/01/09	0	0.00	1	42.90	43.50	-1	936	-0.11%
2019/01/08	1	42.45	2	42.70	42.30	-1	907	-0.11%
2019/01/07	1	42.30	7	42.50	42.50	-6	882	-0.68%
2019/01/04	1	40.95	0	0.00	40.95	1	858	0.12%
2018/12/18	0	0.00	1	40.25	40.25	-1	928	-0.11%
2018/12/13	0	0.00	3	41.25	41.35	-3	918	-0.33%
2018/12/12	0	0.00	13	40.05	40.50	-13	889	-1.46%
2018/12/10	6	38.93	9	39.08	38.80	-3	865	-0.35%
2018/12/05	0	0.00	5	38.65	38.90	-5	897	-0.56%
2018/12/04	1	39.10	0	0.00	39.25	1	914	0.11%
2018/11/27	10	36.80	0	0.00	36.75	10	874	1.14%
2018/11/26	1	36.75	1	36.60	36.60	0	889	0.00%
2018/11/21	5	37.55	0	0.00	37.45	5	906	0.55%
2018/11/13	0	0.00	1	38.10	38.15	-1	946	-0.11%
2018/11/08	0	0.00	1	38.15	38.05	-1	957	-0.10%
2018/11/06	0	0.00	5	37.05	37.20	-5	997	-0.50%
2018/11/05	0	0.00	2	37.50	37.60	-2	1,003	-0.20%
2018/11/02	0	0.00	1	37.10	37.05	-1	1,014	-0.10%
2018/10/24	1	35.10	0	0.00	35.50	1	1,118	0.09%
2018/10/22	5	36.90	0	0.00	37.60	5	1,088	0.46%
2018/10/16	0	0.00	2	37.70	38.05	-2	1,118	-0.18%
2018/10/15	5	36.00	3	37.90	38.25	2	1,113	0.18%
2018/10/12	1	36.30	0	0.00	36.30	1	1,098	0.09%
2018/10/11	2	36.10	0	0.00	35.55	2	1,093	0.18%
2018/10/09	5	39.00	0	0.00	39.10	5	1,072	0.47%
2018/10/08	5	39.50	0	0.00	39.55	5	1,079	0.46%
2018/09/19	0	0.00	1	41.15	40.95	-1	1,177	-0.08%
2018/09/17	0	0.00	10	40.00	40.00	-10	1,195	-0.84%
2018/09/14	6	39.90	0	0.00	40.20	6	1,244	0.48%
2018/09/13	4	39.50	0	0.00	39.80	4	1,277	0.31%
2018/09/06	2	41.25	0	0.00	40.95	2	1,537	0.13%
2018/08/29	0	0.00	2	41.85	41.90	-2	1,580	-0.13%
2018/08/28	0	0.00	2	41.65	41.75	-2	1,578	-0.13%
2018/08/23	3	40.85	0	0.00	40.80	3	1,607	0.19%
2018/08/20	0	0.00	2	40.95	40.70	-2	1,581	-0.13%
2018/08/15	2	41.40	8	41.30	41.20	-6	1,560	-0.38%
2018/08/13	8	41.85	0	0.00	40.95	8	1,560	0.51%
2018/08/09	1	42.45	0	0.00	42.35	1	1,535	0.07%
2018/08/08	1	43.10	0	0.00	42.95	1	1,532	0.07%
2018/08/07	2	42.95	0	0.00	42.70	2	1,532	0.13%
2018/08/03	3	43.20	0	0.00	43.20	3	1,535	0.20%
2018/08/02	0	0.00	1	43.80	43.15	-1	1,549	-0.06%
2018/08/01	1	44.70	0	0.00	45.00	1	1,511	0.07%
2018/07/31	0	0.00	6	46.49	46.65	-6	1,494	-0.40%
2018/07/26	1	46.20	0	0.00	46.30	1	1,473	0.07%
2018/07/23	1	47.00	6	46.54	46.15	-5	1,473	-0.34%
2018/07/17	1	46.55	4	46.58	46.40	-3	1,445	-0.21%
2018/07/12	0	0.00	2	45.50	45.70	-2	1,409	-0.14%
2018/07/03	0	0.00	1	44.75	44.35	-1	1,599	-0.06%
2018/07/02	0	0.00	5	45.00	45.00	-5	1,616	-0.31%
2018/06/28	5	43.35	0	0.00	43.00	5	1,599	0.31%
2018/06/27	0	0.00	2	44.00	43.85	-2	1,587	-0.13%
2018/06/25	25	44.59	2	44.05	44.05	23	1,628	1.41%
2018/06/22	4	46.45	0	0.00	45.80	4	1,590	0.25%
2018/06/21	3	47.40	3	47.92	46.50	0	1,552	0.00%
2018/06/20	6	46.34	8	46.41	47.25	-2	1,475	-0.14%
2018/06/11	0	0.00	4	44.70	45.30	-4	1,289	-0.31%
2018/06/05	0	0.00	3	44.13	43.85	-3	1,382	-0.22%
2018/06/04	0	0.00	2	44.30	44.25	-2	1,383	-0.14%
2018/05/30	1	42.25	0	0.00	42.60	1	1,348	0.07%
2018/05/18	0	0.00	5	42.10	42.55	-5	1,387	-0.36%
2018/05/17	0	0.00	2	42.40	42.30	-2	1,413	-0.14%
2018/05/16	5	42.87	0	0.00	42.45	5	1,406	0.36%
2018/05/11	0	0.00	7	43.61	43.50	-7	1,493	-0.47%
2018/05/10	6	42.85	0	0.00	43.60	6	1,492	0.40%
2018/04/30	0	0.00	1	42.50	42.80	-1	1,546	-0.06%
2018/04/27	2	42.10	0	0.00	42.20	2	1,568	0.13%
2018/04/26	0	0.00	0.1	42.05	42.00	-0.1	1,587	0.00%
2018/04/23	1	43.85	0	0.00	43.50	1	1,712	0.06%
2018/04/20	0	0.00	1	44.30	44.20	-1	1,726	-0.06%
2018/04/19	1	44.05	1	44.15	44.30	0	1,770	0.00%
2018/04/17	1	44.25	1	44.00	44.00	0	1,834	0.00%
2018/04/12	4	44.99	5	45.07	45.30	-1	1,958	-0.05%
2018/04/09	0	0.00	3	44.00	44.10	-3	2,336	-0.13%
2018/04/03	0	44.20	0	0.00	43.80	0	2,382	0.00%
2018/04/02	0	0.00	3	43.25	43.40	-3	2,371	-0.13%
2018/03/29	7	42.32	1	42.10	41.85	6	2,444	0.25%
2018/03/20	4	44.05	0	0.00	44.00	4	2,743	0.15%
2018/03/14	1	44.10	1	44.45	44.10	0	2,908	0.00%
2018/03/12	1	43.75	2	43.30	44.55	-1	2,938	-0.03%
2018/03/02	0	0.00	3	42.85	42.80	-3	2,955	-0.10%
2018/03/01	0	0.00	3	43.25	43.10	-3	3,023	-0.10%
2018/02/26	3	43.50	0	0.00	43.40	3	3,039	0.10%
2018/02/07	1	42.30	0	0.00	42.30	1	3,068	0.03%
2018/02/06	3	41.12	1	40.30	40.90	2	3,052	0.07%
2018/01/31	1	43.80	0	0.00	43.45	1	3,021	0.03%
2018/01/30	4	42.86	1	42.90	42.50	3	2,975	0.10%
2018/01/29	5	43.15	0	0.00	43.15	5	2,956	0.17%
2018/01/26	0	0.00	2	43.20	43.05	-2	2,959	-0.07%
2018/01/25	1	43.70	0	0.00	43.30	1	2,965	0.03%
2018/01/22	0	0.00	1	43.80	43.70	-1	2,924	-0.03%
2018/01/19	4	44.49	3	44.35	44.10	1	2,918	0.03%
2018/01/18	0	0.00	1	43.55	43.80	-1	2,837	-0.04%
2018/01/16	2	43.35	2	43.75	43.35	0	2,812	0.00%
2018/01/15	3	43.13	0	0.00	43.00	3	2,796	0.11%
2018/01/12	4	43.75	0	0.00	43.75	4	2,775	0.14%
2018/01/11	1	43.25	0	0.00	42.95	1	2,756	0.04%
2018/01/10	0	0.00	1	44.00	43.15	-1	2,738	-0.04%
2018/01/08	2	45.35	0	0.00	44.65	2	2,675	0.07%
2018/01/05	6	48.13	6	48.23	47.15	0	2,575	0.00%
2018/01/04	6	47.99	5	48.64	48.50	1	2,501	0.04%
2018/01/03	16	47.27	39	47.44	48.60	-23	2,395	-0.96%