神基 (3005)-凱基-市府券商分點個股進出

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
114.5
漲跌
▼2.0
漲幅
-1.72%
成交量
14,566張
產業
上市電腦週邊類股
643人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

神基 (3005)籌碼相關－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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
2024/05/22	9.1	116.11	5.3	115.91	116.50	3.8	16,616	0.02%
2024/05/21	11.2	114.80	40.2	112.98	116.50	-29	16,733	-0.17%
2024/05/20	21	107.60	27.1	108.49	107.50	-6.1	16,742	-0.04%
2024/05/17	11	105.91	0	0.00	104.00	11	16,681	0.07%
2024/05/16	11	105.50	24	106.73	105.50	-13	16,656	-0.08%
2024/05/15	5	107.00	5	108.50	106.50	0	16,649	0.00%
2024/05/14	11	109.82	0	0.00	107.50	11	16,665	0.07%
2024/05/13	1	107.00	0	0.00	106.50	1	16,533	0.01%
2024/05/10	2	103.50	0	0.00	103.50	2	16,415	0.01%
2024/05/09	0.1	105.50	0	0.00	104.00	0.1	16,407	0.00%
2024/05/08	1	104.00	0	0.00	104.50	1	16,431	0.01%
2024/05/07	0	0.00	0	103.00	104.00	0	16,479	0.00%
2024/05/06	5.1	105.49	0	0.00	104.50	5.1	16,440	0.03%
2024/05/03	0.1	106.75	0	0.00	105.50	0.1	16,619	0.00%
2024/05/02	0.1	108.50	0	0.00	107.50	0.1	16,796	0.00%
2024/04/30	1	106.00	0	0.00	105.00	1	16,892	0.01%
2024/04/29	1	108.00	0	0.00	107.00	1	16,902	0.01%
2024/04/25	1	109.00	0	0.00	107.00	1	16,898	0.01%
2024/04/24	1	108.00	4	108.25	107.50	-3	16,856	-0.02%
2024/04/23	1	107.00	0	0.00	104.50	1	16,782	0.01%
2024/04/22	0	0.00	4	106.25	105.00	-4	16,749	-0.02%
2024/04/19	3	107.33	2	108.50	107.00	1	16,686	0.01%
2024/04/18	10.1	109.64	2	108.75	108.50	8.1	16,566	0.05%
2024/04/17	5	111.60	1	114.50	111.00	4	16,499	0.02%
2024/04/16	2	109.75	5	110.50	110.00	-3	16,399	-0.02%
2024/04/15	7	115.86	1	116.50	115.00	6	16,239	0.04%
2024/04/12	0	0.00	1	119.00	119.00	-1	16,132	-0.01%
2024/04/11	3	120.17	2	120.00	119.50	1	16,059	0.01%
2024/04/10	3.2	120.52	0.2	121.00	120.00	3	15,977	0.02%
2024/04/09	15	122.60	2	122.00	122.00	13	15,915	0.08%
2024/04/08	0	0.00	2	124.00	124.00	-2	15,937	-0.01%
2024/04/03	12	126.75	3	126.00	126.00	9	15,986	0.06%
2024/04/02	3.2	129.27	3	128.83	128.50	0.2	15,932	0.00%
2024/04/01	9	128.06	11	129.14	128.50	-2	15,905	-0.01%
2024/03/29	23.1	128.32	6.1	129.46	127.50	17	15,772	0.11%
2024/03/28	26.2	137.12	3.1	135.87	133.00	23.1	15,617	0.15%
2024/03/27	11	149.00	13.1	149.62	149.50	-2.1	15,297	-0.01%
2024/03/26	16	143.53	22	147.02	146.00	-6	15,052	-0.04%
2024/03/25	22.2	146.65	17	148.97	144.00	5.2	14,951	0.03%
2024/03/22	14	145.29	7.5	145.93	145.50	6.5	14,884	0.04%
2024/03/21	40.3	153.12	29.2	152.04	150.00	11.2	14,746	0.08%
2024/03/20	17.1	148.98	11	152.77	155.50	6.1	14,312	0.04%
2024/03/19	9.3	136.54	14	139.00	141.50	-4.7	13,880	-0.03%
2024/03/18	2	130.25	2.3	130.89	130.50	-0.3	13,395	0.00%
2024/03/15	6	131.42	23	131.11	130.00	-17	13,279	-0.13%
2024/03/14	27	134.04	12	133.21	132.00	15	13,051	0.12%
2024/03/13	16	134.28	7	133.71	134.00	9	12,566	0.07%
2024/03/12	5.5	126.95	20	125.35	128.00	-14.5	11,999	-0.12%
2024/03/11	1	120.50	0	0.00	120.00	1	11,833	0.01%
2024/03/08	30	123.10	16	125.00	120.00	14	11,906	0.12%
2024/03/07	15	127.40	10	125.30	124.50	5	11,870	0.04%
2024/03/06	14	124.43	23	127.22	128.50	-9	11,531	-0.08%
2024/03/05	8	122.81	11.2	124.81	125.50	-3.2	11,348	-0.03%
2024/03/04	23	123.85	19	122.92	122.00	4	11,238	0.04%
2024/03/01	3	126.17	21.4	125.82	131.00	-18.4	10,833	-0.17%
2024/02/29	9	118.61	0	0.00	119.50	9	10,466	0.09%
2024/02/27	29	122.72	21	124.02	122.00	8	10,325	0.08%
2024/02/26	1	124.50	12.5	119.00	121.50	-11.5	10,042	-0.11%
2024/02/23	20.3	117.50	11	114.41	114.00	9.3	10,125	0.09%
2024/02/22	22	121.84	23	121.15	119.00	-1	10,401	-0.01%
2024/02/21	32.3	116.97	12	119.83	118.50	20.3	10,311	0.20%
2024/02/20	1	111.50	30	111.98	117.00	-29	10,033	-0.29%
2024/02/19	32	107.80	22	106.89	106.50	10	9,819	0.10%
2024/02/15	5	105.30	1	105.00	103.50	4	9,784	0.04%
2024/02/05	0	0.00	0	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	0.1	104.00	0	0.00	103.00	0.1	9,856	0.00%
2024/01/30	5.1	105.39	3	104.19	104.00	2.1	9,786	0.02%
2024/01/29	0	107.50	2	107.50	107.50	-2	9,711	-0.02%
2024/01/26	4	106.25	0	106.50	105.00	4	9,693	0.04%
2024/01/25	9	109.75	12	111.08	113.00	-3	9,469	-0.03%
2024/01/24	4.1	107.30	3	109.33	107.00	1.1	9,248	0.01%
2024/01/23	4.1	104.51	0	0.00	104.00	4.1	9,088	0.05%
2024/01/19	2	105.25	0	0.00	105.00	2	8,987	0.02%
2024/01/17	0.1	105.50	1	106.00	105.00	-0.9	8,979	-0.01%
2024/01/16	0	0.00	1	107.00	106.50	-1	8,985	-0.01%
2024/01/15	0	0.00	4	106.25	106.50	-4	8,975	-0.04%
2024/01/02	3	107.33	0	0.00	108.00	3	8,990	0.03%
2023/12/29	4	109.50	3	110.67	111.00	1	8,885	0.01%
2023/12/28	0	0.00	1	106.00	106.00	-1	8,803	-0.01%
2023/12/27	0.1	106.50	0	0.00	105.50	0.1	8,817	0.00%
2023/12/26	11	106.18	11	106.55	107.00	0	8,821	0.00%
2023/12/25	4	109.75	1	112.00	106.00	3	8,792	0.03%
2023/12/22	0	0.00	5	108.30	109.00	-5	8,610	-0.06%
2023/12/21	4	102.88	0	0.00	102.50	4	8,443	0.05%
2023/12/19	0	0.00	30	105.00	106.00	-30	7,969	-0.38%
2023/12/18	3	107.67	150.1	108.50	107.00	-147.1	7,753	-1.90%	大賣/鉅額交易
2023/12/15	24	107.75	22	109.52	108.50	2	7,719	0.03%
2023/12/14	3.1	113.48	56	114.71	112.50	-52.9	7,523	-0.70%
2023/12/13	2.1	106.50	1	107.00	106.00	1.1	7,045	0.01%
2023/12/06	0	0.00	1	102.00	102.00	-1	6,897	-0.01%
2023/12/05	3	100.83	0	0.00	100.50	3	6,825	0.04%
2023/12/04	10.1	102.09	4.1	103.49	103.50	6	6,741	0.09%
2023/12/01	2	104.53	2	105.25	105.00	0	6,483	0.00%
2023/11/29	3.1	104.03	3	102.83	103.00	0.1	6,129	0.00%
2023/11/28	1	100.00	2	97.75	99.20	-1	5,969	-0.02%
2023/11/27	12	98.54	1	98.94	97.60	11	5,875	0.19%
2023/11/24	5	102.50	0	0.00	102.00	5	5,748	0.09%
2023/11/22	3	109.00	6	104.50	109.00	-3	5,452	-0.06%
2023/11/21	3	104.17	46.3	107.10	109.00	-43.3	5,076	-0.85%
2023/11/20	4	93.40	12	99.01	99.50	-8	4,586	-0.17%
2023/11/17	10.2	87.47	4	87.45	90.50	6.2	4,285	0.14%
2023/11/14	1	82.10	0	0.00	80.80	1	4,088	0.02%
2023/11/13	0	0.00	3	80.20	80.60	-3	4,079	-0.07%
2023/11/08	0	0.00	1.1	80.31	80.80	-1.1	4,094	-0.03%
2023/11/07	0	0.00	1	77.60	77.70	-1	4,017	-0.02%
2023/11/06	0	0.00	0	75.70	76.60	0	4,014	0.00%
2023/11/03	0	0.00	1	74.50	75.70	-1	3,997	-0.03%
2023/11/02	1	73.50	0	0.00	73.50	1	3,977	0.03%
2023/10/31	0.2	73.30	0	0.00	72.30	0.2	4,058	0.00%
2023/10/30	0	73.50	0	0.00	74.40	0	4,071	0.00%
2023/10/25	2	74.60	1	74.70	74.20	1	4,188	0.02%
2023/10/20	0.2	74.60	0	0.00	73.80	0.2	4,202	0.00%
2023/10/19	0.2	74.20	0	0.00	77.50	0.2	4,170	0.00%
2023/10/13	0.2	78.90	0	0.00	79.00	0.2	4,341	0.00%
2023/10/12	0	0.00	2.4	80.35	80.40	-2.4	4,536	-0.05%
2023/10/11	0.2	76.00	0	0.00	77.60	0.2	4,504	0.00%
2023/10/06	1	78.20	0	0.00	77.80	1	4,541	0.02%
2023/10/04	1	81.40	2	80.20	79.50	-1	4,587	-0.02%
2023/10/03	1	79.80	1	80.30	80.30	0	4,565	0.00%
2023/09/28	1	76.70	0	0.00	77.60	1	4,541	0.02%
2023/09/27	0.3	75.30	0	0.00	76.10	0.3	4,544	0.01%
2023/09/26	0.2	77.30	0	0.00	76.10	0.2	4,556	0.00%
2023/09/22	0.3	76.80	1	77.40	77.90	-0.7	4,706	-0.01%
2023/09/21	1.2	77.37	2	76.60	76.70	-0.8	4,949	-0.02%
2023/09/20	4	81.88	23.1	79.62	79.80	-19.1	4,966	-0.38%
2023/09/19	24	79.10	31	82.05	80.80	-7	4,781	-0.15%
2023/09/18	9	77.63	30	76.80	77.20	-21	4,470	-0.47%
2023/09/15	21	74.88	31	75.44	75.50	-10	4,358	-0.23%
2023/09/14	6	75.97	17	75.94	75.00	-11	4,396	-0.25%
2023/09/13	14	75.67	58	75.00	77.90	-44	4,267	-1.03%
2023/09/12	11	72.39	5.4	71.83	72.30	5.7	4,096	0.14%
2023/09/11	13.2	70.81	2	71.20	70.00	11.2	4,151	0.27%
2023/09/08	1	71.30	10	72.00	71.90	-9	4,170	-0.22%
2023/09/07	12	71.64	9	72.89	71.80	3	4,217	0.07%
2023/09/06	0	0.00	10	71.30	71.40	-10	4,208	-0.24%
2023/09/04	10	70.20	0	0.00	70.00	10	4,279	0.23%
2023/09/01	0	0.00	2.3	70.87	70.80	-2.3	4,381	-0.05%
2023/08/31	2	69.50	0	0.00	70.40	2	4,419	0.05%
2023/08/28	1	68.40	13	68.22	68.20	-12	4,676	-0.26%
2023/08/25	0	0.00	10	70.08	70.30	-10	4,743	-0.21%
2023/08/24	0	0.00	61	70.05	70.50	-61	4,796	-1.27%
2023/08/23	1.4	70.66	45	69.46	69.70	-43.6	4,860	-0.90%
2023/08/22	0	0.00	10	71.00	71.10	-10	4,888	-0.20%
2023/08/21	0	0.00	10	70.68	70.80	-10	4,942	-0.20%
2023/08/18	0.3	69.30	0	0.00	70.20	0.3	5,043	0.01%
2023/08/16	0	0.00	1	67.60	68.40	-1	5,179	-0.02%
2023/08/15	0	0.00	55	66.14	66.40	-55	5,228	-1.05%
2023/08/14	0	0.00	7	66.20	65.30	-7	5,378	-0.13%
2023/08/11	0	65.80	0	0.00	65.90	0	5,481	0.00%
2023/08/10	0	0.00	5	64.10	64.10	-5	5,549	-0.09%
2023/08/07	6	66.00	0	0.00	66.00	6	5,665	0.11%
2023/08/04	1	64.10	9	64.20	64.20	-8	5,735	-0.14%
2023/08/02	1	65.30	0	0.00	65.60	1	5,875	0.02%
2023/08/01	2	66.20	1	66.30	66.20	1	6,035	0.02%
2023/07/31	0	0.00	1	68.90	67.70	-1	6,239	-0.02%
2023/07/28	4	67.43	1	68.00	67.60	3	6,323	0.05%
2023/07/27	2	67.85	0	0.00	67.80	2	6,407	0.03%
2023/07/25	5	69.30	2	69.60	69.10	3	6,492	0.05%
2023/07/24	0	0.00	1	69.10	67.60	-1	6,487	-0.02%
2023/07/21	2	69.25	1	68.70	69.30	1	6,504	0.02%
2023/07/20	1	68.10	0	0.00	68.40	1	6,591	0.02%
2023/07/18	19	70.06	4	70.48	70.30	15	6,643	0.23%
2023/07/17	3	70.57	0	0.00	72.50	3	6,601	0.05%
2023/07/14	6	67.73	1	67.90	68.00	5	6,624	0.08%
2023/07/13	1	67.80	0	0.00	67.20	1	6,684	0.01%
2023/07/12	0	0.00	1	66.70	66.10	-1	6,748	-0.01%
2023/07/11	1	65.00	2	65.60	65.10	-1	6,764	-0.01%
2023/07/10	1	65.50	0	0.00	65.10	1	6,785	0.01%
2023/07/06	0	0.00	2	68.70	68.00	-2	6,900	-0.03%
2023/07/05	2	68.20	2	68.10	67.70	0	6,894	0.00%
2023/07/04	0	0.00	2	69.20	68.80	-2	6,937	-0.03%
2023/07/03	10	67.55	1	67.60	68.60	9	6,940	0.13%
2023/06/30	4	66.30	4	67.40	66.90	0	6,965	0.00%
2023/06/29	25	65.70	5	66.14	66.30	20	6,907	0.29%
2023/06/27	0	0.00	2	71.20	71.10	-2	6,723	-0.03%
2023/06/26	4	70.80	0	0.00	71.00	4	6,769	0.06%
2023/06/21	0	0.00	5	73.00	72.80	-5	6,872	-0.07%
2023/06/20	0	0.00	6	72.60	72.10	-6	6,909	-0.09%
2023/06/19	5	70.70	5	71.00	70.30	0	6,905	0.00%
2023/06/16	1	71.70	1	72.60	71.50	0	6,935	0.00%
2023/06/15	1	74.20	0	0.00	73.20	1	6,930	0.01%
2023/06/14	1	72.60	1.2	73.15	72.80	-0.2	6,841	0.00%
2023/06/13	0	0.00	1	72.10	71.90	-1	6,851	-0.01%
2023/06/09	0	0.00	2	71.35	71.20	-2	6,808	-0.03%
2023/06/07	1	70.20	7	71.27	70.50	-6	6,845	-0.09%
2023/06/06	2	71.15	0	0.00	72.00	2	6,872	0.03%
2023/06/02	1.1	72.90	5	72.06	72.40	-3.9	6,955	-0.06%
2023/06/01	12	71.21	7	70.83	70.80	5	6,924	0.07%
2023/05/31	1.1	68.54	1	69.00	69.20	0.1	6,913	0.00%
2023/05/30	4	68.08	0	0.00	67.40	4	6,874	0.06%
2023/05/29	4	68.88	6	69.07	69.40	-2	6,903	-0.03%
2023/05/26	8	67.28	0	0.00	67.40	8	6,829	0.12%
2023/05/25	5.2	67.15	1	66.60	67.40	4.2	6,777	0.06%
2023/05/24	9	68.78	8	68.35	68.50	1	6,676	0.01%
2023/05/23	5	66.00	1	67.70	67.50	4	6,520	0.06%
2023/05/22	3.1	67.32	31	67.26	66.60	-27.9	6,418	-0.44%
2023/05/19	0	0.00	3	64.67	64.70	-3	6,252	-0.05%
2023/05/18	9.1	64.43	11	64.11	64.50	-2	6,154	-0.03%
2023/05/17	21	61.48	7	61.26	62.80	14	5,962	0.23%
2023/05/16	0	0.00	3	62.23	61.80	-3	5,820	-0.05%
2023/05/15	7	60.84	0	0.00	60.80	7	5,731	0.12%
2023/05/11	1	61.60	9.1	61.20	60.60	-8.1	5,642	-0.14%
2023/05/10	0	0.00	1	60.60	61.20	-1	5,586	-0.02%
2023/05/09	2	61.30	1	63.40	60.60	1	5,493	0.02%
2023/05/08	6	61.82	4	61.65	61.60	2	5,269	0.04%
2023/05/05	8	61.81	2	63.05	62.90	6	5,077	0.12%
2023/05/04	11	61.60	6	61.50	61.20	5	4,812	0.10%
2023/05/02	1	59.30	0	0.00	59.50	1	4,548	0.02%
2023/04/27	1	57.20	0	0.00	57.20	1	4,416	0.02%
2023/04/26	3	56.33	20	56.40	56.60	-17	4,369	-0.39%
2023/04/25	10	57.45	5	57.42	57.10	5	4,315	0.12%
2023/04/24	2	57.95	0	0.00	59.40	2	4,199	0.05%
2023/04/21	1	58.50	0	0.00	57.90	1	4,125	0.02%
2023/04/20	3	60.17	1	59.00	59.20	2	4,020	0.05%
2023/04/19	6.1	58.61	6	60.40	61.50	0.1	3,911	0.00%
2023/04/18	0	0.00	1	58.90	58.90	-1	3,651	-0.03%
2023/04/17	10.1	58.84	8	58.73	58.50	2.1	3,550	0.06%
2023/04/14	3	57.03	1	57.00	57.10	2	3,370	0.06%
2023/04/13	12	56.77	0	0.00	57.00	12	3,296	0.36%
2023/04/12	4	57.55	0	0.00	57.60	4	3,216	0.12%
2023/04/11	2	56.90	5	56.32	57.00	-3	3,100	-0.10%
2023/04/10	2	55.20	5	56.00	55.70	-3	2,978	-0.10%
2023/04/07	6	55.37	0.1	55.50	55.60	5.9	2,921	0.20%
2023/03/31	1.1	53.13	1	53.50	53.50	0.1	2,787	0.00%
2023/03/29	1	52.60	5	53.06	53.20	-4	2,593	-0.15%
2023/03/28	10	55.50	10	55.40	55.60	0	2,499	0.00%
2023/03/27	3	55.97	10	55.90	56.00	-7	2,421	-0.29%
2023/03/24	2	56.85	0	0.00	56.80	2	2,335	0.09%
2023/03/22	11.1	56.00	0	0.00	55.50	11.1	2,139	0.52%
2023/03/20	1	56.10	0	0.00	55.30	1	2,003	0.05%
2023/03/17	5	56.40	0	0.00	56.10	5	1,931	0.26%
2023/03/16	32	56.22	5	56.60	56.60	27	1,906	1.42%
2023/03/13	0	0.00	8	56.85	56.80	-8	1,792	-0.45%
2023/03/10	0	0.00	5	57.28	57.40	-5	1,744	-0.29%
2023/03/09	14	56.84	7.3	57.97	57.20	6.7	1,676	0.40%
2023/03/08	0	0.00	14	57.64	58.00	-14	1,543	-0.91%
2023/03/07	10	56.45	13.5	56.62	56.60	-3.5	1,438	-0.24%
2023/03/06	1	54.60	6	55.23	55.10	-5	1,314	-0.38%
2023/03/03	6	53.67	10	53.99	54.40	-4	1,235	-0.32%
2023/03/02	1	52.50	3	52.47	52.30	-2	1,131	-0.18%
2023/03/01	0.5	51.90	13.7	51.54	51.70	-13.2	1,095	-1.20%
2023/02/24	0	0.00	3	49.13	49.20	-3	988	-0.30%
2023/02/23	0	0.00	3	48.63	48.55	-3	970	-0.31%
2023/02/22	0	0.00	3	47.40	47.70	-3	967	-0.31%
2023/02/15	0	0.00	1	47.30	47.50	-1	992	-0.10%
2023/02/10	3	47.12	0	0.00	46.90	3	997	0.30%
2023/02/09	0	0.00	1	48.05	47.85	-1	994	-0.10%
2023/02/03	5	46.40	0	0.00	46.60	5	987	0.51%
2023/01/13	0	0.00	2	44.43	44.40	-2	988	-0.20%
2023/01/12	0.1	44.50	0	0.00	44.35	0.1	1,046	0.01%
2023/01/11	0.1	44.50	0	0.00	44.45	0.1	1,040	0.00%
2022/12/29	0	0.00	5	42.73	43.60	-5	1,080	-0.46%
2022/12/28	0	43.40	0	0.00	43.15	0	1,078	0.00%
2022/12/26	0	43.75	0	0.00	43.60	0	1,090	0.00%
2022/12/20	0	0.00	17	44.37	43.30	-17	1,133	-1.50%
2022/12/16	6	43.95	3	44.00	43.85	3	1,154	0.26%
2022/12/14	3	43.90	0	0.00	43.90	3	1,151	0.26%
2022/12/07	0	0.00	21	42.15	42.15	-21	1,156	-1.82%
2022/12/06	2	42.70	0	0.00	42.45	2	1,172	0.17%
2022/12/05	3	43.10	0	0.00	42.90	3	1,176	0.26%
2022/12/02	1	42.90	0	0.00	43.35	1	1,182	0.08%
2022/12/01	0	0.00	11	42.83	42.90	-11	1,180	-0.93%
2022/11/30	2	42.60	0	0.00	42.70	2	1,178	0.17%
2022/11/29	1	42.30	0	0.00	42.70	1	1,185	0.09%
2022/11/25	0	0.00	3	42.00	41.50	-3	1,197	-0.25%
2022/11/23	10	41.45	0	0.00	41.10	10	1,228	0.81%
2022/11/21	0	41.10	0	0.00	41.05	0	1,284	0.00%
2022/11/18	1	40.70	0	0.00	41.15	1	1,326	0.08%
2022/11/17	1	40.35	0	0.00	41.00	1	1,329	0.08%
2022/11/16	5	40.90	0	0.00	41.05	5	1,388	0.36%
2022/11/15	2	41.05	0	0.00	41.45	2	1,506	0.13%
2022/11/14	5	40.95	0	0.00	41.20	5	1,723	0.29%
2022/11/11	15	40.59	0	0.00	40.50	15	1,777	0.84%
2022/11/07	0	0.00	1	39.75	39.65	-1	1,865	-0.05%
2022/11/03	1.1	39.26	0	0.00	39.20	1.1	1,907	0.06%
2022/11/02	4	39.85	1	39.65	39.85	3	1,922	0.16%
2022/10/31	0	0.00	1	39.30	38.95	-1	2,046	-0.05%
2022/10/28	1	38.25	1	38.30	38.35	0	2,054	0.00%
2022/10/27	2	38.70	1	38.85	38.75	1	2,067	0.05%
2022/10/25	1	39.10	0	0.00	38.95	1	2,069	0.05%
2022/10/24	0	0.00	4	40.00	39.90	-4	2,084	-0.19%
2022/10/20	1	39.55	0	0.00	40.35	1	2,119	0.05%
2022/10/19	1	41.00	0	0.00	40.75	1	2,069	0.05%
2022/10/13	1	40.00	0	0.00	40.20	1	2,110	0.05%
2022/10/11	12	41.55	2	41.60	41.25	10	2,099	0.48%
2022/10/04	0	0.00	1	41.80	42.10	-1	2,087	-0.05%
2022/10/03	0	0.00	12	41.49	41.45	-12	2,082	-0.58%
2022/09/30	8	42.19	1	42.10	42.25	7	2,096	0.33%
2022/09/23	5.1	43.46	0	0.00	43.40	5.1	2,070	0.24%
2022/09/21	5	44.55	0	0.00	44.55	5	2,067	0.24%
2022/09/16	0	0.00	1	45.15	45.15	-1	2,068	-0.05%
2022/09/12	2	46.10	0	0.00	46.10	2	2,012	0.10%
2022/09/07	5	44.80	0	0.00	45.00	5	1,998	0.25%
2022/09/06	5	45.68	0	0.00	44.90	5	2,008	0.25%
2022/08/30	1	47.05	0	0.00	46.80	1	2,028	0.05%
2022/08/29	5	46.15	0	0.00	46.10	5	1,999	0.25%
2022/08/26	0	0.00	1	47.35	47.45	-1	1,969	-0.05%
2022/08/23	5	46.15	0	0.00	46.00	5	1,885	0.27%
2022/08/22	5	47.60	0	0.00	46.70	5	1,820	0.27%
2022/08/19	0	0.00	7	48.34	48.70	-7	1,685	-0.42%
2022/08/18	0	0.00	4	45.71	46.10	-4	1,456	-0.27%
2022/08/17	35	46.19	1	46.30	45.70	34	1,395	2.44%
2022/08/16	2	45.63	0	0.00	45.50	2	1,366	0.15%
2022/08/15	5	46.40	0	0.00	46.45	5	1,341	0.37%
2022/08/12	1	46.55	1	46.90	47.20	0	1,315	0.00%
2022/08/10	0	0.00	1	45.45	45.65	-1	1,267	-0.08%
2022/08/09	6	45.70	6	45.95	45.95	0	1,277	0.00%
2022/08/08	22	45.32	0	0.00	45.40	22	1,267	1.74%
2022/08/05	2	47.00	3	46.63	47.10	-1	1,210	-0.08%
2022/08/04	2	45.28	0	0.00	45.45	2	1,190	0.17%
2022/08/03	1	46.10	0	0.00	44.85	1	1,179	0.08%
2022/07/29	0	0.00	4	46.85	47.10	-4	1,161	-0.34%
2022/07/28	0	0.00	2	46.60	46.20	-2	1,151	-0.17%
2022/07/22	0	0.00	11	45.86	46.25	-11	1,128	-0.98%
2022/07/20	3	44.05	0	0.00	43.80	3	1,108	0.27%
2022/07/18	0	0.00	1	42.55	42.60	-1	1,107	-0.09%
2022/07/12	0	40.77	0	0.00	40.40	0	1,129	0.00%
2022/07/11	1	42.00	0	0.00	42.00	1	1,136	0.09%
2022/07/06	2	39.20	0	0.00	39.20	2	1,135	0.18%
2022/07/05	0	0.00	1	40.35	40.50	-1	1,159	-0.09%
2022/07/01	0	40.03	1	39.65	39.75	-1	1,201	-0.08%
2022/06/30	0	40.75	0	0.00	40.35	0	1,196	0.00%
2022/06/29	0	42.00	0	0.00	41.80	0	1,197	0.00%
2022/06/28	0	42.65	0	0.00	42.20	0	1,199	0.00%
2022/06/22	0	42.00	0	0.00	41.85	0	1,416	0.00%
2022/06/21	1	41.95	0	0.00	42.55	1	1,505	0.07%
2022/06/20	1	41.80	0	0.00	41.20	1	1,536	0.07%
2022/06/17	1.1	42.11	0	0.00	41.85	1.1	1,569	0.07%
2022/06/16	3	42.82	1	42.95	42.50	2	1,591	0.13%
2022/06/15	7	43.01	0	0.00	42.70	7	1,625	0.43%
2022/06/14	2.1	43.09	0	0.00	42.60	2.1	1,634	0.13%
2022/06/13	1.2	43.77	0	0.00	43.70	1.2	1,628	0.07%
2022/06/08	25	45.85	3	46.15	45.85	22	1,654	1.33%
2022/06/01	2	45.78	0	0.00	45.75	2	1,735	0.12%
2022/05/31	1	45.70	1	45.70	45.50	0	1,767	0.00%
2022/05/30	0	0.00	6	45.45	45.60	-6	1,804	-0.33%
2022/05/27	0	0.00	1	44.60	44.55	-1	1,825	-0.05%
2022/05/26	4	44.58	1	44.45	44.20	3	1,954	0.15%
2022/05/25	2	44.03	0	0.00	44.05	2	1,982	0.10%
2022/05/20	1	44.75	0	0.00	44.50	1	2,071	0.05%
2022/05/18	2	45.75	0	0.00	45.55	2	2,092	0.10%
2022/05/17	0	0.00	1	45.50	45.20	-1	2,124	-0.05%
2022/05/12	6.1	43.96	0	0.00	43.85	6.1	2,100	0.29%
2022/05/11	1	45.60	0	0.00	45.50	1	2,061	0.05%
2022/05/10	1	45.85	0	0.00	46.00	1	2,054	0.05%
2022/05/09	1	46.15	5	46.55	46.00	-4	2,060	-0.19%
2022/05/04	0.1	46.85	0	0.00	46.65	0.1	2,060	0.00%
2022/05/03	0	0.00	1	46.85	47.00	-1	2,056	-0.05%
2022/04/29	1	46.00	0	0.00	46.05	1	2,036	0.05%
2022/04/28	0	0.00	10	45.90	46.00	-10	2,036	-0.49%
2022/04/27	2	45.85	0	0.00	45.85	2	2,049	0.10%
2022/04/26	0	0.00	3	46.25	46.10	-3	2,056	-0.15%
2022/04/25	3.2	46.15	17	46.20	46.10	-13.8	2,055	-0.67%
2022/04/22	8	46.98	12	46.90	46.90	-4	2,057	-0.19%
2022/04/21	11	46.70	3	47.22	47.25	8	2,063	0.39%
2022/04/20	0	0.00	1	46.05	46.15	-1	2,042	-0.05%
2022/04/19	1	46.15	0	0.00	46.05	1	2,052	0.05%
2022/04/18	8.3	45.97	0	0.00	46.05	8.3	2,054	0.40%
2022/04/15	5.3	46.30	0	0.00	46.20	5.3	2,056	0.26%
2022/04/14	12	46.83	0	0.00	46.85	12	2,066	0.58%
2022/04/13	6	46.62	0	0.00	46.55	6	2,068	0.29%
2022/04/12	7.5	46.38	1	46.55	46.50	6.5	2,065	0.31%
2022/04/11	7.6	47.16	0	0.00	46.70	7.6	2,065	0.37%
2022/04/08	7	48.29	0	0.00	48.10	7	2,062	0.34%
2022/04/07	4.3	49.29	0	0.00	48.80	4.3	2,050	0.21%
2022/04/06	1	49.45	1	49.75	49.70	0	2,021	0.00%
2022/04/01	4.1	49.31	0	0.00	49.30	4.1	2,013	0.20%
2022/03/31	3	49.72	0	0.00	49.75	3	2,002	0.15%
2022/03/30	1	50.20	3	49.65	49.95	-2	1,989	-0.10%
2022/03/29	3	50.47	1	50.50	50.40	2	1,962	0.10%
2022/03/28	22	50.37	0	0.00	50.30	22	1,946	1.13%
2022/03/25	4.2	51.45	0	0.00	51.00	4.2	1,918	0.22%
2022/03/24	14	56.62	7	56.97	56.60	7	1,753	0.40%
2022/03/22	6	56.00	0	0.00	56.30	6	1,657	0.36%
2022/03/21	11	56.00	0	0.00	56.30	11	1,615	0.68%
2022/03/18	3	56.40	3	56.50	56.00	0	1,592	0.00%
2022/03/17	4	56.40	0.2	56.80	56.30	3.8	1,560	0.24%
2022/03/16	20	56.10	0	0.00	56.00	20	1,535	1.30%
2022/03/15	1	55.90	0	0.00	56.10	1	1,512	0.07%
2022/03/14	1	56.80	0	0.00	56.70	1	1,484	0.07%
2022/03/11	1	57.30	0	0.00	57.30	1	1,470	0.07%
2022/03/08	0	0.00	1	56.70	57.00	-1	1,426	-0.07%
2022/03/07	1	57.10	1	57.20	57.20	0	1,410	0.00%
2022/03/04	1	57.80	0	0.00	58.40	1	1,381	0.07%
2022/03/03	1	57.20	0	0.00	57.60	1	1,349	0.07%
2022/03/01	5	55.58	0	0.00	55.90	5	1,295	0.39%
2022/02/25	0	0.00	1	58.40	58.70	-1	1,179	-0.08%
2022/02/24	18	58.26	0	0.00	58.10	18	1,158	1.55%
2022/02/22	30	58.62	0	0.00	58.60	30	1,095	2.74%
2022/02/21	10	59.25	0	0.00	59.50	10	1,070	0.93%
2022/02/16	4	57.20	1	57.30	57.40	3	1,021	0.29%
2022/02/15	10	56.90	0	0.00	57.00	10	1,020	0.98%
2022/02/14	1	55.80	0	0.00	57.30	1	1,018	0.10%
2022/02/11	2	56.25	0	0.00	56.20	2	1,000	0.20%
2022/02/10	0	0.00	2	56.40	56.00	-2	1,005	-0.20%
2022/02/09	23	55.94	0	0.00	56.40	23	1,001	2.30%
2022/01/26	22	54.10	0	0.00	53.90	22	981	2.24%
2022/01/25	33	54.40	0	0.00	54.20	33	975	3.38%
2022/01/24	1	54.20	3	54.50	54.60	-2	963	-0.21%
2022/01/21	3	54.90	2	54.90	54.60	1	963	0.10%
2022/01/20	5	55.00	0	0.00	55.10	5	959	0.52%
2022/01/19	17	55.15	0	0.00	54.60	17	944	1.80%
2022/01/18	20	54.89	1	54.70	54.70	19	927	2.05%
2022/01/17	3	54.30	0	0.00	54.20	3	921	0.33%
2022/01/14	0	54.60	0	0.00	54.10	0	913	0.00%
2022/01/12	0.1	54.80	0	0.00	54.80	0.1	914	0.01%
2022/01/11	0	0.00	8	54.91	54.90	-8	900	-0.89%
2022/01/04	0	0.00	2	55.90	55.90	-2	866	-0.23%
2022/01/03	0	0.00	11	56.60	56.30	-11	848	-1.30%
2021/12/30	1	55.60	1	55.80	55.70	0	820	0.00%
2021/12/24	1	54.00	0	0.00	54.10	1	806	0.12%
2021/12/20	2	53.20	0	0.00	53.20	2	849	0.24%
2021/12/17	2	53.75	0	0.00	53.60	2	839	0.24%
2021/12/16	2	54.20	0	0.00	54.10	2	815	0.25%
2021/12/14	1	54.20	0	0.00	54.10	1	805	0.12%
2021/12/13	4	54.40	0	0.00	54.40	4	793	0.50%
2021/12/07	0.1	54.00	0	0.00	53.30	0.1	779	0.01%
2021/12/06	1	53.80	0	0.00	53.40	1	768	0.13%
2021/12/03	0.1	54.50	0	0.00	53.90	0.1	770	0.01%
2021/11/29	0	0.00	5	52.50	53.30	-5	752	-0.66%
2021/11/24	1	53.40	1	53.80	53.40	0	761	0.00%
2021/11/19	8	54.70	0	0.00	54.70	8	762	1.05%
2021/11/18	2	54.40	0	0.00	54.50	2	764	0.26%
2021/11/03	0	0.00	1	54.00	54.40	-1	803	-0.12%
2021/11/02	0	0.00	3	53.20	53.40	-3	800	-0.37%
2021/10/19	2	50.50	0	0.00	51.00	2	1,047	0.19%
2021/10/14	1	50.00	0	0.00	49.95	1	1,166	0.09%
2021/10/05	1	50.00	0	0.00	50.80	1	1,307	0.08%
2021/10/04	1	50.30	0	0.00	50.30	1	1,321	0.08%
2021/10/01	5	50.56	0	0.00	50.40	5	1,328	0.38%
2021/09/30	0	0.00	1	51.40	51.70	-1	1,335	-0.07%
2021/09/29	3	51.27	0	0.00	51.10	3	1,346	0.22%
2021/09/22	0.4	52.40	0	0.00	52.60	0.4	1,417	0.02%
2021/09/08	0	0.00	2	51.80	51.70	-2	2,102	-0.10%
2021/09/01	1	53.30	0	0.00	53.80	1	2,204	0.05%
2021/08/24	1	51.50	0	0.00	51.10	1	2,246	0.04%
2021/08/23	7	51.39	0	0.00	51.30	7	2,251	0.31%
2021/08/20	1.1	51.03	1	50.90	51.00	0.1	2,275	0.00%
2021/08/19	0.3	51.80	0	0.00	51.30	0.3	2,291	0.01%
2021/08/18	1	52.00	0	0.00	52.80	1	2,270	0.04%
2021/08/16	1	53.10	0	0.00	53.00	1	2,258	0.04%
2021/08/13	0	0.00	0.2	54.00	54.00	-0.2	2,245	-0.01%
2021/08/10	2.2	53.94	0	0.00	53.90	2.2	2,294	0.10%
2021/08/09	0	0.00	2.4	54.52	54.60	-2.4	2,319	-0.11%
2021/08/06	3	54.97	0	0.00	54.70	3	2,350	0.13%
2021/08/04	2	55.30	5	55.60	55.60	-3	2,409	-0.12%
2021/08/02	3	56.03	0	0.00	56.30	3	2,428	0.12%
2021/07/30	2.9	56.21	0	0.00	56.10	2.9	2,422	0.12%
2021/07/29	1	56.80	0	0.00	57.10	1	2,421	0.04%
2021/07/28	0	0.00	20	57.97	58.50	-20	2,367	-0.84%
2021/07/27	2.3	57.13	2	56.00	56.40	0.3	2,340	0.01%
2021/07/26	2	57.75	0.2	57.50	57.20	1.9	2,331	0.08%
2021/07/23	5	57.00	0	0.00	57.20	5	2,325	0.22%
2021/07/22	1	56.30	0	0.00	56.80	1	2,316	0.04%
2021/07/21	2.3	57.04	3	56.80	57.00	-0.7	2,304	-0.03%
2021/07/20	0	0.00	1	55.60	56.00	-1	2,266	-0.04%
2021/07/19	1	55.80	0	0.00	55.80	1	2,254	0.04%
2021/07/16	1	55.80	6.2	55.59	55.90	-5.2	2,274	-0.23%
2021/07/15	20	54.80	142	54.98	55.50	-122	2,260	-5.40%	大賣/鉅額交易
2021/07/14	100	54.51	0	0.00	54.50	100	2,237	4.47%
2021/07/13	1	54.20	0	0.00	54.40	1	2,237	0.04%
2021/07/09	1	54.00	0	0.00	54.00	1	2,270	0.04%
2021/07/07	0	0.00	37.5	53.40	53.70	-37.5	2,339	-1.60%
2021/07/06	2	53.45	0	0.00	53.20	2	2,368	0.08%
2021/07/01	5	54.30	0	0.00	54.10	5	2,465	0.20%
2021/06/29	0	0.00	2	55.10	55.50	-2	2,526	-0.08%
2021/06/28	0	0.00	15	55.13	55.20	-15	2,773	-0.54%
2021/06/24	1	54.60	0	0.00	54.20	1	2,904	0.03%
2021/06/21	2	52.90	1	54.10	51.80	1	2,846	0.04%
2021/06/18	3	54.70	0	0.00	54.20	3	2,840	0.11%
2021/06/17	3	52.80	14	53.44	54.70	-11	2,758	-0.40%
2021/06/16	2	51.70	0	0.00	51.80	2	2,746	0.07%
2021/06/15	13	52.06	0	0.00	52.10	13	2,770	0.47%
2021/06/11	1.3	49.37	0	0.00	49.40	1.3	2,734	0.05%
2021/06/10	0	0.00	1	49.40	49.55	-1	2,755	-0.04%
2021/06/09	2	49.30	0	0.00	49.20	2	2,775	0.07%
2021/06/08	2.2	49.64	0	0.00	49.45	2.2	2,803	0.08%
2021/06/01	1	52.00	0	0.00	52.40	1	3,235	0.03%
2021/05/28	0	0.00	1	52.20	52.00	-1	3,366	-0.03%
2021/05/24	0.3	49.80	0	0.00	49.90	0.3	3,722	0.01%
2021/05/17	5	48.00	0	0.00	48.10	5	3,754	0.13%
2021/05/14	0.1	49.80	0	0.00	49.50	0.1	3,722	0.00%
2021/05/13	5	50.10	0	0.00	50.00	5	3,688	0.14%
2021/05/12	5.3	50.93	0	0.00	50.30	5.3	3,665	0.14%
2021/05/11	5	53.38	0	0.00	53.10	5	3,616	0.14%
2021/05/10	0.5	55.40	1	55.70	55.00	-0.5	3,592	-0.01%
2021/05/07	0	0.00	2	55.30	55.70	-2	3,601	-0.06%
2021/05/04	1	54.80	0	0.00	54.50	1	3,602	0.03%
2021/04/22	2	57.30	0	0.00	56.30	2	3,499	0.06%
2021/04/21	0	0.00	5	57.60	57.70	-5	3,470	-0.14%
2021/04/19	1	57.10	1	57.90	57.90	0	3,456	0.00%
2021/04/15	1	58.30	0	0.00	58.10	1	3,447	0.03%
2021/04/14	4.1	56.36	0	0.00	57.00	4.1	3,434	0.12%
2021/04/13	4	58.20	0	0.00	58.50	4	3,394	0.12%
2021/04/12	1	58.40	0	0.00	58.60	1	3,359	0.03%
2021/04/08	2.1	58.61	0	0.00	58.60	2.1	3,282	0.06%
2021/04/07	0.1	57.70	5	57.40	57.50	-4.9	3,195	-0.15%
2021/04/06	1	57.00	0	0.00	57.00	1	3,172	0.03%
2021/03/31	3	59.27	1	59.40	58.60	2	3,085	0.06%
2021/03/30	11	65.55	13	66.13	66.80	-2	2,822	-0.07%
2021/03/29	2	64.10	0	0.00	64.10	2	2,728	0.07%
2021/03/26	1	63.50	2.6	63.54	63.60	-1.6	2,681	-0.06%
2021/03/25	0.3	65.20	4	65.10	65.20	-3.7	2,583	-0.14%
2021/03/23	6	65.82	1	65.00	65.70	5	2,446	0.20%
2021/03/22	3	63.90	0	0.00	64.30	3	2,356	0.13%
2021/03/19	0.3	63.60	0	0.00	63.50	0.3	2,297	0.02%
2021/03/18	0	0.00	0.1	62.50	62.80	-0.1	2,254	0.00%
2021/03/17	1.1	61.77	0	0.00	62.10	1.1	2,220	0.05%
2021/03/16	1	61.40	0	0.00	61.70	1	2,202	0.05%
2021/03/12	0	0.00	3	60.93	61.00	-3	2,216	-0.14%
2021/03/10	0	0.00	2	62.00	61.90	-2	2,187	-0.09%
2021/03/09	1	60.70	0	0.00	61.80	1	2,141	0.05%
2021/03/08	0	0.00	3	60.50	60.60	-3	2,060	-0.15%
2021/03/05	8	59.88	10	59.01	58.90	-2	1,955	-0.10%
2021/03/04	0	0.00	3	56.40	56.50	-3	1,792	-0.17%
2021/03/03	1	55.40	2	56.40	56.40	-1	1,702	-0.06%
2021/03/02	5	56.36	4	58.00	56.10	1	1,660	0.06%
2021/02/26	8	55.21	8	55.85	56.90	0	1,512	0.00%
2021/02/23	1	52.00	1	51.90	51.90	0	1,275	0.00%
2021/02/22	1	51.20	1	50.80	51.00	0	1,243	0.00%
2021/02/18	1	49.15	1	49.45	49.20	0	1,193	0.00%
2021/02/17	3	47.93	0	0.00	48.55	3	1,172	0.26%
2021/02/02	1	47.95	0	0.00	48.00	1	1,170	0.09%
2021/01/28	0	0.00	2	48.90	48.75	-2	1,168	-0.17%
2021/01/20	0	0.00	1	47.65	47.50	-1	1,211	-0.08%
2021/01/12	0	0.00	0.1	48.85	48.60	-0.1	1,218	0.00%
2020/12/30	0	0.00	1	48.80	48.80	-1	1,239	-0.08%
2020/12/29	1	48.35	0	0.00	48.60	1	1,251	0.08%
2020/12/24	1	47.65	0	0.00	47.35	1	1,249	0.08%
2020/12/17	2	48.25	0	0.00	48.20	2	1,218	0.16%
2020/12/10	3	49.10	0	0.00	48.75	3	1,302	0.23%
2020/12/08	1	50.10	3.1	50.29	49.75	-2.1	1,324	-0.16%
2020/12/07	2	49.55	0	0.00	49.65	2	1,289	0.16%
2020/12/04	1	49.05	0	0.00	49.30	1	1,288	0.08%
2020/11/30	0.2	48.30	0	0.00	48.15	0.2	1,309	0.01%
2020/11/24	1	49.10	0	0.00	47.90	1	1,585	0.06%
2020/11/23	2	48.45	0	0.00	48.40	2	1,774	0.11%
2020/11/20	0	0.00	2	48.05	47.95	-2	1,975	-0.10%
2020/11/03	0	0.00	6	47.33	47.25	-6	2,556	-0.23%
2020/10/30	0	0.00	2	47.30	47.00	-2	2,564	-0.08%
2020/10/28	0	0.00	1	48.80	48.75	-1	2,538	-0.04%
2020/10/23	0	0.00	6	48.15	48.25	-6	2,500	-0.24%
2020/10/21	0	0.00	10	47.43	47.75	-10	2,496	-0.40%
2020/10/19	2	47.05	0	0.00	47.20	2	2,496	0.08%
2020/10/12	0	0.00	4	46.50	46.75	-4	2,478	-0.16%
2020/10/06	0	0.00	5	46.45	46.15	-5	2,519	-0.20%
2020/10/05	0	0.00	5	46.15	46.10	-5	2,530	-0.20%
2020/09/28	3	45.90	3	45.15	45.45	0	2,671	0.00%
2020/09/25	0	0.00	1	44.60	45.00	-1	2,706	-0.04%
2020/09/18	0	0.00	10	46.80	46.80	-10	2,899	-0.34%
2020/09/15	1	46.35	0	0.00	46.45	1	3,146	0.03%
2020/09/14	6	47.65	11	47.59	47.35	-5	3,211	-0.16%
2020/09/11	0	0.00	52	46.29	46.10	-52	3,178	-1.64%
2020/09/10	4	47.48	0	0.00	47.25	4	3,167	0.13%
2020/09/09	0	0.00	5	48.10	47.60	-5	3,163	-0.16%
2020/09/08	0	0.00	6	48.05	48.05	-6	3,157	-0.19%
2020/09/03	0	0.00	1	49.00	48.75	-1	3,181	-0.03%
2020/09/02	1	48.95	0	0.00	49.00	1	3,159	0.03%
2020/08/31	2	50.65	4	49.81	48.80	-2	3,100	-0.06%
2020/08/28	2	50.10	7	49.98	50.00	-5	3,021	-0.17%
2020/08/27	817	49.94	786	49.64	49.80	31	2,950	1.05%	大買/大賣/
2020/08/26	3	48.12	3	48.17	48.00	0	2,756	0.00%
2020/08/25	0	0.00	1	46.90	46.90	-1	2,570	-0.04%
2020/08/21	0	0.00	4	44.86	44.90	-4	2,317	-0.17%
2020/08/19	0	0.00	1	44.20	44.00	-1	2,249	-0.04%
2020/08/18	1	44.70	0	0.00	44.45	1	2,235	0.04%
2020/08/17	0	0.00	2	44.45	44.55	-2	2,211	-0.09%
2020/08/14	0	0.00	1	44.85	44.00	-1	2,186	-0.05%
2020/08/13	0	0.00	5	43.22	43.30	-5	2,127	-0.23%
2020/08/12	46	42.98	3	43.13	43.15	43	2,126	2.02%
2020/08/11	1	42.90	0	0.00	42.65	1	2,121	0.05%
2020/08/10	0	0.00	7	43.12	43.05	-7	2,137	-0.33%
2020/08/07	27	42.13	0	0.00	42.25	27	2,133	1.27%
2020/08/06	1	42.05	0	0.00	42.10	1	2,152	0.05%
2020/08/05	3	42.12	3	42.40	42.30	0	2,146	0.00%
2020/07/28	0	0.00	2	41.90	41.65	-2	2,238	-0.09%
2020/07/27	1	41.65	0	0.00	41.60	1	2,246	0.04%
2020/07/23	1	42.40	0	0.00	42.45	1	2,232	0.04%
2020/07/22	3	42.42	1	42.75	42.50	2	2,241	0.09%
2020/07/21	1	42.50	0	0.00	42.50	1	2,224	0.04%
2020/07/20	1	42.50	1	42.70	42.70	0	2,201	0.00%
2020/07/16	1	42.55	1	42.75	43.05	0	2,201	0.00%
2020/07/15	3	42.62	2	42.80	43.05	1	2,200	0.05%
2020/07/14	1	42.30	1	42.50	42.50	0	2,197	0.00%
2020/07/13	1	42.55	0	0.00	42.60	1	2,184	0.05%
2020/07/10	2	43.03	0	0.00	42.90	2	2,183	0.09%
2020/07/09	1	43.85	0	0.00	43.80	1	2,172	0.05%
2020/07/08	10	43.98	3	43.90	44.15	7	2,157	0.32%
2020/07/07	3	45.10	2	45.38	45.05	1	2,104	0.05%
2020/07/06	0	0.00	2	44.53	44.60	-2	2,043	-0.10%
2020/07/03	1	43.65	2	43.85	43.85	-1	2,017	-0.05%
2020/07/02	0	0.00	1	43.80	43.80	-1	2,022	-0.05%
2020/07/01	2	43.73	0	0.00	43.60	2	2,003	0.10%
2020/06/30	0	0.00	6	43.38	43.45	-6	1,970	-0.30%
2020/06/29	2	41.88	1	42.40	41.95	1	1,890	0.05%
2020/06/24	3	41.80	0	0.00	42.60	3	1,808	0.17%
2020/06/23	8	42.54	2	42.85	42.30	6	1,803	0.33%
2020/06/22	1	41.75	1	42.85	42.85	0	1,731	0.00%
2020/06/19	9	42.78	0	0.00	41.95	9	1,681	0.54%
2020/06/12	9	42.46	3	42.58	42.70	6	1,681	0.36%
2020/06/11	4	44.00	0	0.00	43.35	4	1,715	0.23%
2020/06/10	1	44.45	1	44.85	44.55	0	1,713	0.00%
2020/06/09	1	44.95	0	0.00	44.85	1	1,760	0.06%
2020/06/08	2	45.10	0	0.00	45.15	2	1,808	0.11%
2020/06/05	0	0.00	1.1	44.35	44.90	-1.1	1,797	-0.06%
2020/06/04	1	44.05	0	0.00	44.05	1	1,808	0.06%
2020/06/02	0	0.00	1	43.95	44.25	-1	1,855	-0.05%
2020/06/01	1	43.50	0	0.00	43.70	1	1,879	0.05%
2020/05/20	0	0.00	1	44.45	44.35	-1	1,862	-0.05%
2020/05/14	1	46.10	0	0.00	46.10	1	1,900	0.05%
2020/05/13	3	47.35	8	46.38	47.40	-5	1,933	-0.26%
2020/05/12	0	0.00	6	46.08	46.20	-6	2,036	-0.29%
2020/05/08	2	46.40	2	47.45	46.45	0	2,051	0.00%
2020/05/07	1	45.50	8	45.83	46.85	-7	2,040	-0.34%
2020/05/06	8	43.85	0	0.00	43.90	8	2,001	0.40%
2020/05/04	0	0.00	1	44.05	44.00	-1	2,044	-0.05%
2020/04/24	0	0.00	5	43.17	43.15	-5	2,144	-0.23%
2020/04/23	0	0.00	2	43.15	42.95	-2	2,166	-0.09%
2020/04/17	1	44.50	0	0.00	44.10	1	2,172	0.05%
2020/04/15	0	0.00	5	43.51	43.95	-5	2,137	-0.23%
2020/04/13	5	42.35	0	0.00	42.35	5	2,107	0.24%
2020/04/08	1	42.85	1	43.00	42.90	0	2,107	0.00%
2020/04/07	8	42.76	0	0.00	42.20	8	2,090	0.38%
2020/03/31	5	42.20	0	0.00	42.25	5	2,047	0.24%
2020/03/30	0	0.00	1	42.35	42.20	-1	2,033	-0.05%
2020/03/25	0	0.00	2	43.05	43.05	-2	1,931	-0.10%
2020/03/24	1	41.80	0	0.00	41.80	1	1,887	0.05%
2020/03/23	2	41.80	0	0.00	41.60	2	1,876	0.11%
2020/03/17	4	44.90	0	0.00	43.40	4	1,767	0.23%
2020/02/27	0	0.00	8	49.35	48.80	-8	1,351	-0.59%
2020/02/26	0	0.00	2	49.90	49.50	-2	1,333	-0.15%
2020/02/25	0	0.00	17	50.28	49.90	-17	1,321	-1.29%
2020/02/24	1	50.60	0	0.00	50.20	1	1,367	0.07%
2020/02/21	1	51.30	0	0.00	50.80	1	1,367	0.07%
2020/02/20	1	51.70	4	51.65	51.50	-3	1,376	-0.22%
2020/02/19	5	51.18	0	0.00	51.30	5	1,364	0.37%
2020/02/18	4	51.90	0	0.00	52.00	4	1,353	0.30%
2020/02/14	1	52.70	9	52.57	52.60	-8	1,337	-0.60%
2020/02/13	0	0.00	7	51.66	52.50	-7	1,287	-0.54%
2020/02/12	0	0.00	10	50.25	50.40	-10	1,179	-0.85%
2020/02/07	0	0.00	6	49.75	49.80	-6	1,146	-0.52%
2020/01/30	3	47.70	1	48.95	49.10	2	1,025	0.19%
2020/01/20	0	0.00	2	49.00	49.15	-2	970	-0.21%
2020/01/16	0	0.00	2	48.33	48.30	-2	985	-0.20%
2020/01/03	4	46.75	0	0.00	46.80	4	1,136	0.35%
2020/01/02	0	0.00	1	47.10	47.15	-1	1,148	-0.09%
2019/12/30	1	46.80	0	0.00	46.75	1	1,197	0.08%
2019/12/25	1	47.15	2	47.13	47.25	-1	1,210	-0.08%
2019/12/24	2	46.80	3	47.15	46.60	-1	1,243	-0.08%
2019/12/23	3	46.72	1	47.10	46.65	2	1,255	0.16%
2019/12/20	1	46.75	0	0.00	46.50	1	1,278	0.08%
2019/12/19	0	0.00	4	47.00	46.90	-4	1,314	-0.30%
2019/12/17	0	0.00	1	47.10	47.20	-1	1,358	-0.07%
2019/12/13	1	46.35	1	46.45	46.35	0	1,366	0.00%
2019/12/12	1	46.80	1	47.45	46.65	0	1,371	0.00%
2019/12/06	1	46.75	1	47.30	46.80	0	1,401	0.00%
2019/12/05	2	46.10	0	0.00	46.10	2	1,393	0.14%
2019/11/29	0	0.00	1	47.30	46.95	-1	1,438	-0.07%
2019/11/28	1	46.55	0	0.00	46.50	1	1,483	0.07%
2019/11/21	2	45.80	0	0.00	45.80	2	1,586	0.13%
2019/11/20	1	46.80	0	0.00	46.85	1	1,550	0.06%
2019/11/14	1	47.75	0	0.00	47.45	1	1,640	0.06%
2019/11/11	0	0.00	1	49.10	48.80	-1	1,884	-0.05%
2019/11/08	3	48.25	0	0.00	48.25	3	1,901	0.16%
2019/11/07	3	48.65	0	0.00	48.65	3	1,936	0.15%
2019/11/05	0	0.00	1	49.25	49.25	-1	1,956	-0.05%
2019/10/29	0	0.00	1	49.95	49.80	-1	2,177	-0.05%
2019/10/28	1	49.15	0	0.00	49.65	1	2,191	0.05%
2019/10/23	0	0.00	4	49.64	50.20	-4	2,147	-0.19%
2019/10/16	0	0.00	4	48.53	48.60	-4	2,030	-0.20%
2019/10/14	0	0.00	2	48.50	48.30	-2	2,030	-0.10%
2019/10/02	0	0.00	1	47.95	47.90	-1	2,025	-0.05%
2019/09/27	1	46.95	0	0.00	46.75	1	2,103	0.05%
2019/09/26	2	48.83	0	0.00	47.20	2	2,135	0.09%
2019/09/24	0	0.00	2	48.05	48.40	-2	2,095	-0.10%
2019/09/23	1	46.85	0	0.00	46.90	1	2,075	0.05%
2019/09/20	0	0.00	1	47.85	47.50	-1	2,075	-0.05%
2019/09/17	2	46.80	0	0.00	47.10	2	2,359	0.08%
2019/09/12	1	46.90	0	0.00	46.80	1	2,542	0.04%
2019/09/02	2	47.25	0	0.00	47.20	2	2,601	0.08%
2019/08/22	0	0.00	3	48.80	48.95	-3	2,481	-0.12%
2019/08/19	0	0.00	6	48.05	47.80	-6	2,428	-0.25%
2019/08/16	41	48.99	36	49.06	48.45	5	2,381	0.21%
2019/08/15	0	0.00	1	47.20	47.55	-1	2,228	-0.04%
2019/08/13	0	0.00	10	47.01	47.00	-10	2,133	-0.47%
2019/08/08	0	0.00	1	45.70	45.75	-1	2,090	-0.05%
2019/08/06	0	0.00	2	46.45	46.50	-2	2,088	-0.10%
2019/08/05	0	0.00	21	47.11	47.35	-21	2,043	-1.03%
2019/08/02	2	46.78	0	0.00	46.70	2	2,001	0.10%
2019/08/01	0	0.00	4	45.80	46.60	-4	1,975	-0.20%
2019/07/31	8	45.60	4	45.94	45.50	4	1,942	0.21%
2019/07/30	0	0.00	8	45.15	45.50	-8	1,932	-0.41%
2019/07/29	0	0.00	1	44.90	45.00	-1	1,920	-0.05%
2019/07/26	0	0.00	1	44.45	44.55	-1	1,921	-0.05%
2019/07/25	1	44.60	3	44.55	44.65	-2	1,943	-0.10%
2019/07/19	0	0.00	1	44.45	44.60	-1	2,004	-0.05%
2019/07/18	1	44.25	0	0.00	43.80	1	2,013	0.05%
2019/07/15	1	44.55	1	44.80	44.65	0	2,138	0.00%
2019/07/12	2	44.70	1	44.85	44.55	1	2,200	0.05%
2019/07/11	1	44.60	2	44.88	44.80	-1	2,207	-0.05%
2019/07/09	0	0.00	2	44.15	44.85	-2	2,219	-0.09%
2019/07/05	0	0.00	1	43.00	43.10	-1	2,246	-0.04%
2019/07/04	6	42.88	1	42.50	43.30	5	2,274	0.22%
2019/07/03	2	45.85	0	0.00	45.85	2	2,220	0.09%
2019/06/28	1	46.50	0	0.00	46.60	1	2,202	0.05%
2019/06/26	2	46.60	1	47.50	46.45	1	2,246	0.04%
2019/06/25	2	47.43	1	47.00	47.60	1	2,217	0.05%
2019/06/24	0	0.00	8	48.71	48.15	-8	2,100	-0.38%
2019/06/20	0	0.00	1	47.95	48.30	-1	1,847	-0.05%
2019/06/19	0	0.00	3	46.98	47.00	-3	1,792	-0.17%
2019/06/18	0	0.00	1	45.80	45.90	-1	1,744	-0.06%
2019/06/12	0	0.00	1	44.70	44.50	-1	1,808	-0.06%
2019/06/11	1	44.25	1	44.45	44.70	0	1,839	0.00%
2019/06/10	2	43.90	2	43.70	43.65	0	1,842	0.00%
2019/06/05	0	0.00	2	42.70	42.90	-2	1,857	-0.11%
2019/05/29	1	40.90	0	0.00	40.80	1	2,069	0.05%
2019/05/28	0	0.00	1	41.85	40.15	-1	2,088	-0.05%
2019/05/24	2	42.08	0	0.00	41.90	2	2,106	0.09%
2019/05/22	0	0.00	1	42.80	43.05	-1	2,130	-0.05%
2019/05/21	6	41.93	0	0.00	42.45	6	2,137	0.28%
2019/05/20	2	42.15	0	0.00	41.85	2	2,136	0.09%
2019/05/17	1	42.55	0	0.00	42.55	1	2,142	0.05%
2019/05/16	0	0.00	1	43.60	42.55	-1	2,149	-0.05%
2019/05/13	1	43.25	0	0.00	43.30	1	2,163	0.05%
2019/05/10	2	44.43	1	44.95	44.75	1	2,189	0.05%
2019/05/09	1	45.05	1	45.30	44.95	0	2,184	0.00%
2019/05/07	0	0.00	5	45.95	46.25	-5	2,215	-0.23%
2019/05/03	5	45.25	0	0.00	45.50	5	2,260	0.22%
2019/05/02	3	45.53	0	0.00	45.25	3	2,255	0.13%
2019/04/30	0	0.00	6	45.50	46.45	-6	2,233	-0.27%
2019/04/29	11	45.10	1	45.45	44.75	10	2,216	0.45%
2019/04/25	2	46.48	1	46.65	46.45	1	2,169	0.05%
2019/04/24	2	46.63	0	0.00	46.80	2	2,156	0.09%
2019/04/23	2	46.68	4	47.08	46.85	-2	2,157	-0.09%
2019/04/22	5	46.01	6	46.33	46.40	-1	2,139	-0.05%
2019/04/19	10	47.09	1	47.20	46.80	9	2,109	0.43%
2019/04/18	3	48.62	0	0.00	48.40	3	2,015	0.15%
2019/04/16	0	0.00	1	48.60	48.65	-1	2,017	-0.05%
2019/04/15	3	47.77	1	47.90	47.70	2	2,032	0.10%
2019/04/12	4	47.70	0	0.00	48.25	4	2,018	0.20%
2019/04/11	7	47.96	0	0.00	47.55	7	1,991	0.35%
2019/04/08	0	0.00	1	48.50	48.55	-1	1,869	-0.05%
2019/04/03	9	49.09	1	49.10	49.00	8	1,841	0.43%
2019/04/02	1	48.85	0	0.00	49.60	1	1,822	0.05%
2019/04/01	1	50.10	15	50.30	49.05	-14	1,782	-0.79%
2019/03/27	2	51.75	0	0.00	51.90	2	1,689	0.12%
2019/03/25	2	51.70	0	0.00	51.70	2	1,663	0.12%
2019/03/21	1	50.80	2	50.90	50.90	-1	1,655	-0.06%
2019/03/20	1	50.40	0	0.00	50.90	1	1,678	0.06%
2019/03/15	6	51.72	3	51.77	50.70	3	1,641	0.18%
2019/03/14	0	0.00	2	51.40	51.50	-2	1,591	-0.13%
2019/03/12	1	50.70	13	50.78	50.80	-12	1,538	-0.78%
2019/03/11	3	50.10	6	50.43	50.40	-3	1,524	-0.20%
2019/03/08	2	49.10	0	0.00	50.20	2	1,513	0.13%
2019/03/07	1	49.90	6	50.47	49.90	-5	1,494	-0.33%
2019/03/06	0	0.00	1	49.75	49.65	-1	1,457	-0.07%
2019/03/04	10	48.50	1	48.45	48.40	9	1,388	0.65%
2019/02/27	11	47.29	1	47.20	47.30	10	1,316	0.76%
2019/02/26	0	0.00	6	46.73	46.80	-6	1,280	-0.47%
2019/02/22	13	45.32	0	0.00	45.00	13	1,243	1.05%
2019/02/18	0	0.00	1	46.20	46.25	-1	1,184	-0.08%
2019/02/14	7	45.74	1	45.45	45.75	6	1,158	0.52%
2019/02/12	1	45.55	1	46.50	45.95	0	1,119	0.00%
2019/02/11	4	46.05	4	46.16	46.15	0	1,093	0.00%
2019/01/30	2	44.95	2	45.50	45.50	0	1,049	0.00%
2019/01/29	0	0.00	5	45.60	45.10	-5	1,031	-0.48%
2019/01/28	2	45.05	3	45.52	45.35	-1	1,015	-0.10%
2019/01/25	2	44.85	0	0.00	44.60	2	972	0.21%
2019/01/24	5	44.00	9	44.48	44.60	-4	949	-0.42%
2019/01/23	1	41.65	0	0.00	41.75	1	890	0.11%
2019/01/22	2	42.33	0	0.00	41.85	2	888	0.23%
2019/01/15	0	0.00	2	43.15	43.50	-2	939	-0.21%
2019/01/14	1	42.70	0	0.00	42.30	1	924	0.11%
2019/01/09	1	43.30	5	43.30	43.50	-4	936	-0.43%
2019/01/08	0	0.00	2	43.25	42.30	-2	907	-0.22%
2019/01/07	1	42.30	4	42.04	42.50	-3	882	-0.34%
2019/01/04	0	0.00	2	40.33	40.95	-2	858	-0.23%
2018/12/21	0	0.00	1	40.20	40.10	-1	940	-0.11%
2018/12/20	1	39.30	1	39.80	40.10	0	937	0.00%
2018/12/18	1	39.95	0	0.00	40.25	1	928	0.11%
2018/12/14	6	40.60	1	41.10	41.00	5	923	0.54%
2018/12/13	1	40.60	0	0.00	41.35	1	918	0.11%
2018/12/12	0	0.00	1	40.45	40.50	-1	889	-0.11%
2018/12/11	0	0.00	2	39.50	39.55	-2	858	-0.23%
2018/12/10	0	0.00	1	39.40	38.80	-1	865	-0.12%
2018/12/07	2	38.85	20	38.00	38.80	-18	872	-2.06%
2018/12/05	1	38.65	0	0.00	38.90	1	897	0.11%
2018/12/04	0	0.00	1	39.30	39.25	-1	914	-0.11%
2018/12/03	0	0.00	1	38.55	38.50	-1	930	-0.11%
2018/11/29	20	37.55	0	0.00	37.40	20	906	2.21%
2018/11/26	1	36.85	0	0.00	36.60	1	889	0.11%
2018/11/21	1	37.50	0	0.00	37.45	1	906	0.11%
2018/11/16	0	0.00	5	37.85	38.00	-5	933	-0.54%
2018/11/07	7	37.75	0	0.00	37.70	7	964	0.73%
2018/10/24	3	35.37	6	35.58	35.50	-3	1,118	-0.27%
2018/10/22	0	0.00	1	37.70	37.60	-1	1,088	-0.09%
2018/10/19	1	37.35	1	36.85	37.30	0	1,092	0.00%
2018/10/18	0	0.00	3	37.50	37.85	-3	1,089	-0.28%
2018/10/16	7	38.50	3	37.85	38.05	4	1,118	0.36%
2018/10/15	0	0.00	1	38.20	38.25	-1	1,113	-0.09%
2018/10/12	1	35.35	0	0.00	36.30	1	1,098	0.09%
2018/10/08	1	39.30	0	0.00	39.55	1	1,079	0.09%
2018/10/03	5	41.75	1	41.70	41.40	4	1,095	0.37%
2018/10/02	0	0.00	1	41.15	41.20	-1	1,104	-0.09%
2018/09/27	0	0.00	1	40.00	40.05	-1	1,110	-0.09%
2018/09/21	0	0.00	3	39.80	40.35	-3	1,149	-0.26%
2018/09/20	0	0.00	2	40.40	39.80	-2	1,161	-0.17%
2018/09/19	3	41.00	0	0.00	40.95	3	1,177	0.25%
2018/09/18	0	0.00	1	40.10	40.50	-1	1,178	-0.08%
2018/09/13	1	39.80	2	39.53	39.80	-1	1,277	-0.08%
2018/09/12	2	38.48	0	0.00	38.20	2	1,350	0.15%
2018/09/11	3	38.90	0	0.00	39.60	3	1,558	0.19%
2018/09/10	1	39.00	0	0.00	39.25	1	1,564	0.06%
2018/09/07	1	40.60	0	0.00	39.95	1	1,558	0.06%
2018/09/03	1	41.20	0	0.00	41.15	1	1,572	0.06%
2018/08/31	0	0.00	1	41.85	41.95	-1	1,570	-0.06%
2018/08/20	2	41.08	7	41.20	40.70	-5	1,581	-0.32%
2018/08/17	1	41.30	0	0.00	41.00	1	1,575	0.06%
2018/08/14	5	41.03	0	0.00	41.10	5	1,567	0.32%
2018/08/09	2	42.80	0	0.00	42.35	2	1,535	0.13%
2018/08/07	6	42.76	0	0.00	42.70	6	1,532	0.39%
2018/08/02	1	43.25	0	0.00	43.15	1	1,549	0.06%
2018/07/23	0	0.00	1	46.65	46.15	-1	1,473	-0.07%
2018/07/20	1	45.45	0	0.00	45.45	1	1,439	0.07%
2018/07/17	0	0.00	1	46.55	46.40	-1	1,445	-0.07%
2018/07/12	1	45.40	0	0.00	45.70	1	1,409	0.07%
2018/07/06	0	0.00	1	44.70	44.70	-1	1,535	-0.07%
2018/07/04	0	0.00	1	44.40	44.35	-1	1,575	-0.06%
2018/07/02	0	0.00	1	44.40	45.00	-1	1,616	-0.06%
2018/06/29	1	43.15	0	0.00	44.00	1	1,617	0.06%
2018/06/28	1	43.65	0	0.00	43.00	1	1,599	0.06%
2018/06/25	4	45.03	0	0.00	44.05	4	1,628	0.25%
2018/06/21	5	47.60	0	0.00	46.50	5	1,552	0.32%
2018/06/20	1	46.70	5	47.79	47.25	-4	1,475	-0.27%
2018/06/19	0	0.00	1	44.55	44.50	-1	1,248	-0.08%
2018/06/15	1	44.05	0	0.00	44.05	1	1,259	0.08%
2018/06/12	0	0.00	11	44.80	45.25	-11	1,290	-0.85%
2018/06/06	0	0.00	1	44.55	44.45	-1	1,399	-0.07%
2018/06/05	0	0.00	1	44.55	43.85	-1	1,382	-0.07%
2018/05/31	0	0.00	1	43.15	43.30	-1	1,347	-0.07%
2018/05/25	1	42.35	0	0.00	42.35	1	1,357	0.07%
2018/05/17	1	42.05	0.8	42.30	42.30	0.2	1,413	0.01%
2018/05/10	0	0.00	1	43.20	43.60	-1	1,492	-0.07%
2018/04/30	1	42.15	0	0.00	42.80	1	1,546	0.06%
2018/04/23	2	43.73	0	0.00	43.50	2	1,712	0.12%
2018/04/17	0	0.00	10	44.20	44.00	-10	1,834	-0.55%
2018/04/12	0	0.00	1	44.75	45.30	-1	1,958	-0.05%
2018/04/11	0	0.00	8	44.08	44.00	-8	1,980	-0.40%
2018/04/03	0	0.00	2	43.80	43.80	-2	2,382	-0.08%
2018/04/02	3	43.00	1	43.40	43.40	2	2,371	0.08%
2018/03/29	3	42.73	3	41.85	41.85	0	2,444	0.00%
2018/03/27	0	0.00	5	43.20	43.20	-5	2,511	-0.20%
2018/03/22	0	0.00	5	44.35	44.00	-5	2,674	-0.19%
2018/03/13	12	44.68	0	0.00	44.70	12	2,989	0.40%
2018/03/12	5	43.70	2	44.20	44.55	3	2,938	0.10%
2018/03/05	1	42.30	0	0.00	42.00	1	2,944	0.03%
2018/02/27	5	43.45	0	0.00	43.00	5	3,036	0.16%
2018/02/26	0	0.00	1	43.45	43.40	-1	3,039	-0.03%
2018/02/06	1	40.40	0	0.00	40.90	1	3,052	0.03%
2018/02/02	1	42.85	0	0.00	42.85	1	3,016	0.03%
2018/01/31	0	0.00	5	43.55	43.45	-5	3,021	-0.17%
2018/01/30	1	42.50	0	0.00	42.50	1	2,975	0.03%
2018/01/23	0	0.00	10	43.80	43.30	-10	2,945	-0.34%
2018/01/18	3	43.45	0	0.00	43.80	3	2,837	0.11%
2018/01/17	0	0.00	11	43.67	43.55	-11	2,818	-0.39%
2018/01/16	0	0.00	2	43.40	43.35	-2	2,812	-0.07%
2018/01/15	1	43.00	0	0.00	43.00	1	2,796	0.04%
2018/01/12	2	43.90	0	0.00	43.75	2	2,775	0.07%
2018/01/11	0	0.00	20	42.75	42.95	-20	2,756	-0.73%
2018/01/10	11	44.32	0	0.00	43.15	11	2,738	0.40%
2018/01/09	0	0.00	3	44.50	44.00	-3	2,712	-0.11%
2018/01/08	2	45.95	1	44.80	44.65	1	2,675	0.04%
2018/01/04	1	48.25	0	0.00	48.50	1	2,501	0.04%
2018/01/03	41	48.29	7	48.11	48.60	34	2,395	1.42%
2018/01/02	0	0.00	3	45.10	45.00	-3	2,162	-0.14%