神基 (3005)-元大-內湖民權券商分點個股進出

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

神基

(3005)

可現股當沖

股價
107.0
漲跌
▼1.5
漲幅
-1.38%
成交量
10,054張
產業
上市電腦週邊類股
641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－元大-內湖民權券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-內湖民權券商分點個股進出
元大-內湖民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	22	110.27	2	108.75	108.50	20	16,566	0.12%
2024/04/17	8.1	111.88	8.1	111.69	111.00	0	16,499	0.00%
2024/04/16	6.8	111.03	6	110.33	110.00	0.8	16,399	0.00%
2024/04/15	11.2	115.10	0	116.00	115.00	11.2	16,239	0.07%
2024/04/12	8	118.50	7	119.00	119.00	1	16,132	0.01%
2024/04/11	7	120.07	9.1	119.62	119.50	-2.1	16,059	-0.01%
2024/04/10	8	120.94	3	120.17	120.00	5	15,977	0.03%
2024/04/09	31	122.10	10	122.50	122.00	21	15,915	0.13%
2024/04/08	1	123.51	4	123.75	124.00	-3	15,937	-0.02%
2024/04/03	3.1	126.18	1	126.50	126.00	2.1	15,986	0.01%
2024/04/02	8	129.25	4.1	128.03	128.50	3.9	15,932	0.02%
2024/04/01	17	127.91	53.7	128.44	128.50	-36.7	15,905	-0.23%
2024/03/29	60.1	128.16	36.1	128.55	127.50	24	15,772	0.15%
2024/03/28	71	139.04	71.5	138.20	133.00	-0.5	15,617	0.00%
2024/03/27	68.2	149.97	79	150.22	149.50	-10.9	15,297	-0.07%
2024/03/26	20.2	145.75	121.1	145.42	146.00	-101	15,052	-0.67%	大賣/
2024/03/25	79	148.72	15	148.67	144.00	64	14,951	0.43%
2024/03/22	63.2	145.20	195.1	144.39	145.50	-131.9	14,884	-0.89%	大賣/鉅額交易
2024/03/21	127.7	153.28	62.1	153.22	150.00	65.6	14,746	0.44%	大買/
2024/03/20	192.2	150.22	171.2	148.42	155.50	21	14,312	0.15%	大買/大賣/
2024/03/19	87.2	137.63	26.5	136.40	141.50	60.7	13,880	0.44%
2024/03/18	6.2	130.35	4	129.50	130.50	2.2	13,395	0.02%
2024/03/15	64	130.51	54	131.98	130.00	10	13,279	0.08%
2024/03/14	24.1	134.58	14	133.89	132.00	10.1	13,051	0.08%
2024/03/13	15.1	133.80	38	134.58	134.00	-22.9	12,566	-0.18%
2024/03/12	4	127.13	68	126.98	128.00	-64	11,999	-0.53%
2024/03/11	8	120.88	6	120.17	120.00	2	11,833	0.02%
2024/03/08	10.3	122.56	16.2	120.96	120.00	-5.9	11,906	-0.05%
2024/03/07	38.7	128.32	21.2	124.42	124.50	17.5	11,870	0.15%
2024/03/06	28.1	125.28	27.2	126.85	128.50	0.9	11,531	0.01%
2024/03/05	15.1	123.66	14.7	125.13	125.50	0.4	11,348	0.00%
2024/03/04	49.4	122.43	16	122.16	122.00	33.4	11,238	0.30%
2024/03/01	13.1	128.64	30.7	126.34	131.00	-17.6	10,833	-0.16%
2024/02/29	22.7	119.63	10	119.75	119.50	12.6	10,466	0.12%
2024/02/27	27.1	121.41	23.1	123.01	122.00	4.1	10,325	0.04%
2024/02/26	5.2	122.61	23	121.61	121.50	-17.9	10,042	-0.18%
2024/02/23	11.3	116.34	22	118.54	114.00	-10.7	10,125	-0.11%
2024/02/22	16.5	121.49	22.4	122.64	119.00	-5.9	10,401	-0.06%
2024/02/21	20	116.60	23.1	116.73	118.50	-3.1	10,311	-0.03%
2024/02/20	18	111.42	52.2	112.66	117.00	-34.2	10,033	-0.34%
2024/02/19	8	106.56	10	107.50	106.50	-2	9,819	-0.02%
2024/02/16	0	0.00	7	105.00	104.50	-7	9,769	-0.07%
2024/02/15	8	104.06	9	105.56	103.50	-1	9,784	-0.01%
2024/02/05	6	103.92	0	0.00	103.50	6	9,728	0.06%
2024/02/01	2	102.00	7	102.86	103.50	-5	9,791	-0.05%
2024/01/31	12	104.17	3	104.83	103.00	9	9,856	0.09%
2024/01/30	13	104.39	2	104.26	104.00	11	9,786	0.11%
2024/01/29	5	105.90	6	106.50	107.50	-1	9,711	-0.01%
2024/01/26	46.2	108.03	9	105.11	105.00	37.2	9,693	0.38%
2024/01/25	7	106.78	33.1	109.96	113.00	-26.1	9,469	-0.28%
2024/01/24	27.5	107.78	35.1	108.61	107.00	-7.5	9,248	-0.08%
2024/01/23	19.2	104.91	0.1	104.83	104.00	19.1	9,088	0.21%
2024/01/22	6	106.00	21.1	107.14	109.00	-15.1	9,047	-0.17%
2024/01/19	15	105.17	3	106.50	105.00	12	8,987	0.13%
2024/01/18	0	103.83	0	103.50	104.50	0	8,981	0.00%
2024/01/17	3.1	104.51	0	0.00	105.00	3.1	8,979	0.03%
2024/01/16	0	107.00	0.1	107.00	106.50	-0.1	8,985	0.00%
2024/01/15	11	104.86	18	105.42	106.50	-7	8,975	-0.08%
2024/01/12	3.1	103.00	0	0.00	102.50	3.1	8,993	0.03%
2024/01/11	7	103.86	7	105.50	105.00	0	9,000	0.00%
2024/01/10	0	0.00	1	104.50	104.50	-1	8,993	-0.01%
2024/01/09	5	102.50	5	104.00	103.50	0	8,963	0.00%
2024/01/05	0	0.00	3	103.50	103.50	-3	8,965	-0.03%
2024/01/04	6	104.58	1	104.99	105.00	5	8,991	0.06%
2024/01/03	2	105.00	1	105.00	104.00	1	9,035	0.01%
2024/01/02	9	108.11	3	108.17	108.00	6	8,990	0.07%
2023/12/29	15.4	108.00	26.1	110.52	111.00	-10.6	8,885	-0.12%
2023/12/28	0	105.00	2	105.50	106.00	-2	8,803	-0.02%
2023/12/27	12	107.79	0	0.00	105.50	12	8,817	0.14%
2023/12/26	11.1	106.68	8	107.94	107.00	3.1	8,821	0.04%
2023/12/25	29.1	110.43	7	107.21	106.00	22.1	8,792	0.25%
2023/12/22	0	108.50	9	106.34	109.00	-9	8,610	-0.10%
2023/12/21	10	103.00	1	102.50	102.50	9	8,443	0.11%
2023/12/20	2	106.25	5	107.00	106.00	-3	8,182	-0.04%
2023/12/19	5.2	104.42	0	105.50	106.00	5.2	7,969	0.07%
2023/12/18	2.2	109.16	2.3	107.96	107.00	-0.1	7,753	0.00%
2023/12/15	33.3	110.17	28	108.32	108.50	5.2	7,719	0.07%
2023/12/14	17.1	112.08	5.1	114.98	112.50	12	7,523	0.16%
2023/12/13	1.1	109.39	3.1	107.48	106.00	-2	7,045	-0.03%
2023/12/12	9	101.94	10	102.75	104.50	-1	6,845	-0.01%
2023/12/08	1	103.00	0	0.00	103.00	1	7,036	0.01%
2023/12/07	0.4	104.00	5	104.50	103.50	-4.6	6,992	-0.07%
2023/12/06	0.2	102.25	6	103.33	102.00	-5.8	6,897	-0.08%
2023/12/05	7	100.86	3	101.00	100.50	4	6,825	0.06%
2023/12/04	33.1	103.50	2	104.00	103.50	31.1	6,741	0.46%
2023/12/01	6.4	102.41	9.1	103.71	105.00	-2.7	6,483	-0.04%
2023/11/30	14.1	101.28	9	102.56	101.50	5.1	6,301	0.08%
2023/11/29	10	101.55	3.1	102.67	103.00	7	6,129	0.11%
2023/11/28	4	99.15	1	100.50	99.20	3	5,969	0.05%
2023/11/27	3	99.97	25	97.59	97.60	-22	5,875	-0.37%
2023/11/24	9.1	102.72	9	101.78	102.00	0.1	5,748	0.00%
2023/11/22	9.2	108.62	21	107.93	109.00	-11.9	5,452	-0.22%
2023/11/21	8	102.13	15	104.60	109.00	-7	5,076	-0.14%
2023/11/20	8	94.24	16	98.19	99.50	-8	4,586	-0.17%
2023/11/17	14	85.40	13.2	88.17	90.50	0.8	4,285	0.02%
2023/11/16	2	81.20	2.1	81.71	82.30	-0.1	4,031	0.00%
2023/11/15	0.1	80.70	0	0.00	80.70	0.1	4,037	0.00%
2023/11/14	3	81.23	1	81.90	80.80	2	4,088	0.05%
2023/11/13	0	0.00	5	80.38	80.60	-5	4,079	-0.12%
2023/11/10	0	79.60	0	0.00	79.50	0	4,111	0.00%
2023/11/09	1	80.30	3	80.37	79.90	-2	4,125	-0.05%
2023/11/03	0	0.00	1	75.80	75.70	-1	3,997	-0.03%
2023/11/01	0	0.00	1	72.70	72.80	-1	3,983	-0.03%
2023/10/25	0	74.80	0	0.00	74.20	0	4,188	0.00%
2023/10/24	1	73.70	6	73.93	75.10	-5	4,197	-0.12%
2023/10/23	4	72.80	2	72.70	73.00	2	4,188	0.05%
2023/10/20	12	74.79	2	73.75	73.80	10	4,202	0.24%
2023/10/19	0	0.00	6	76.30	77.50	-6	4,170	-0.14%
2023/10/18	1	74.80	2	75.40	74.50	-1	4,159	-0.02%
2023/10/17	3	76.87	0	77.10	76.40	3	4,178	0.07%
2023/10/16	3	77.00	2	77.25	76.60	1	4,223	0.02%
2023/10/13	6	79.28	2	78.85	79.00	4	4,341	0.09%
2023/10/12	3	80.07	17.1	80.01	80.40	-14	4,536	-0.31%
2023/10/11	6	77.13	7.4	76.72	77.60	-1.4	4,504	-0.03%
2023/10/06	2	78.75	2	79.70	77.80	0	4,541	0.00%
2023/10/05	7.1	79.40	2	80.00	78.60	5.1	4,558	0.11%
2023/10/04	23	80.60	10.1	80.12	79.50	12.9	4,587	0.28%
2023/10/03	5	80.06	12.1	80.14	80.30	-7.1	4,565	-0.15%
2023/10/02	13	79.15	23	79.64	79.60	-10	4,556	-0.22%
2023/09/28	4	77.43	0	77.90	77.60	4	4,541	0.09%
2023/09/27	1	75.40	10	75.56	76.10	-9	4,544	-0.20%
2023/09/26	6	78.15	7	77.06	76.10	-1	4,556	-0.02%
2023/09/25	12	77.71	2	78.00	77.60	10	4,574	0.22%
2023/09/22	3	76.30	4	77.08	77.90	-1	4,706	-0.02%
2023/09/21	4	76.68	3	76.83	76.70	1	4,949	0.02%
2023/09/20	54.2	80.84	51	80.55	79.80	3.2	4,966	0.06%
2023/09/19	59	80.40	69	81.45	80.80	-10	4,781	-0.21%
2023/09/18	21	77.98	15	77.62	77.20	6	4,470	0.13%
2023/09/15	12	74.98	6	75.62	75.50	6	4,358	0.14%
2023/09/14	18	75.74	20	77.11	75.00	-2	4,396	-0.05%
2023/09/13	33	75.44	19.1	76.48	77.90	14	4,267	0.33%
2023/09/12	0	72.00	12	72.34	72.30	-12	4,096	-0.29%
2023/09/11	6	71.10	43	70.81	70.00	-37	4,151	-0.89%
2023/09/08	15.1	71.48	6	71.76	71.90	9.1	4,170	0.22%
2023/09/07	6.4	72.28	0	0.00	71.80	6.4	4,217	0.15%
2023/09/06	0	0.00	3	71.10	71.40	-3	4,208	-0.07%
2023/09/05	0	70.90	0	0.00	71.00	0	4,236	0.00%
2023/09/04	1	70.00	0	0.00	70.00	1	4,279	0.02%
2023/09/01	5	71.06	2	69.90	70.80	3	4,381	0.07%
2023/08/31	0	0.00	1	70.40	70.40	-1	4,419	-0.02%
2023/08/30	1	68.60	0	0.00	68.70	1	4,465	0.02%
2023/08/29	0	68.90	1	69.00	69.20	-1	4,567	-0.02%
2023/08/28	0	68.80	1	68.40	68.20	-1	4,676	-0.02%
2023/08/24	0	0.00	2	70.40	70.50	-2	4,796	-0.04%
2023/08/23	2	71.05	2	70.20	69.70	0	4,860	0.00%
2023/08/22	0	0.00	1	71.60	71.10	-1	4,888	-0.02%
2023/08/21	3	70.30	0.3	70.80	70.80	2.7	4,942	0.06%
2023/08/18	5	70.38	4.1	70.38	70.20	0.9	5,043	0.02%
2023/08/17	1	69.60	3	68.40	69.80	-2	5,070	-0.04%
2023/08/16	0	0.00	2.1	67.87	68.40	-2.1	5,179	-0.04%
2023/08/15	2	66.40	0	0.00	66.40	2	5,228	0.04%
2023/08/14	1	64.30	0	0.00	65.30	1	5,378	0.02%
2023/08/11	1	65.30	1	65.60	65.90	0	5,481	0.00%
2023/08/10	0	63.90	0.2	64.00	64.10	-0.2	5,549	0.00%
2023/08/08	0.2	66.70	7	65.60	65.90	-6.8	5,619	-0.12%
2023/08/07	7	66.39	0.1	65.40	66.00	7	5,665	0.12%
2023/08/04	4	63.75	2	64.10	64.20	2	5,735	0.04%
2023/08/01	1.1	66.25	0	0.00	66.20	1.1	6,035	0.02%
2023/07/31	1	68.01	0	0.00	67.70	1	6,239	0.02%
2023/07/28	0	0.00	3	67.40	67.60	-3	6,323	-0.05%
2023/07/27	0.1	68.20	0	0.00	67.80	0.1	6,407	0.00%
2023/07/26	1	67.90	2	68.30	68.00	-1	6,442	-0.02%
2023/07/25	0	0.00	23.1	69.59	69.10	-23.1	6,492	-0.36%
2023/07/24	1.1	67.93	2	68.35	67.60	-0.9	6,487	-0.01%
2023/07/21	0	69.20	1	68.22	69.30	-1	6,504	-0.02%
2023/07/20	2.1	68.83	1	69.40	68.40	1.1	6,591	0.02%
2023/07/19	3	71.10	34.2	70.11	69.40	-31.2	6,608	-0.47%
2023/07/18	24	70.13	16	69.20	70.30	8	6,643	0.12%
2023/07/17	5.1	70.46	33	72.59	72.50	-27.9	6,601	-0.42%
2023/07/14	2	67.65	2	67.80	68.00	0	6,624	0.00%
2023/07/13	41	67.82	3	67.67	67.20	38	6,684	0.57%
2023/07/12	13	66.22	0	0.00	66.10	13	6,748	0.19%
2023/07/11	2	65.20	0	0.00	65.10	2	6,764	0.03%
2023/07/10	2	65.65	1	65.10	65.10	1	6,785	0.02%
2023/07/07	6	67.33	4	66.23	66.10	2	6,849	0.03%
2023/07/05	2	68.00	2	67.90	67.70	0	6,894	0.00%
2023/07/04	1	68.20	0	0.00	68.80	1	6,937	0.01%
2023/07/03	7	67.51	7	68.24	68.60	0	6,940	0.00%
2023/06/30	12	66.84	15	67.14	66.90	-3	6,965	-0.04%
2023/06/29	40.2	65.63	14	65.70	66.30	26.2	6,907	0.38%
2023/06/28	2	72.90	2	72.80	72.50	0	6,727	0.00%
2023/06/27	1	71.60	1	72.00	71.10	0	6,723	0.00%
2023/06/26	1	71.20	0	0.00	71.00	1	6,769	0.01%
2023/06/21	0	0.00	12	73.08	72.80	-12	6,872	-0.17%
2023/06/20	0	0.00	8	72.91	72.10	-8	6,909	-0.12%
2023/06/19	4	71.00	1	70.70	70.30	3	6,905	0.04%
2023/06/16	10	72.25	0	0.00	71.50	10	6,935	0.14%
2023/06/15	1	74.20	9	74.09	73.20	-8	6,930	-0.12%
2023/06/14	9	72.42	11	72.76	72.80	-2	6,841	-0.03%
2023/06/13	5	71.90	6	71.67	71.90	-1	6,851	-0.01%
2023/06/12	8.1	69.89	3	70.53	70.40	5.1	6,825	0.07%
2023/06/09	1	70.80	5	71.00	71.20	-4	6,808	-0.06%
2023/06/08	0	0.00	1	71.20	70.80	-1	6,819	-0.01%
2023/06/07	26	70.44	7	71.03	70.50	19	6,845	0.28%
2023/06/06	8	70.84	7	71.61	72.00	1	6,872	0.01%
2023/06/05	5	71.38	1	70.70	71.00	4	6,907	0.06%
2023/06/02	5	72.76	3	72.70	72.40	2	6,955	0.03%
2023/06/01	4	71.03	31	70.62	70.80	-27	6,924	-0.39%
2023/05/31	1	69.10	10	68.69	69.20	-9	6,913	-0.13%
2023/05/30	25	67.90	0.1	68.30	67.40	24.9	6,874	0.36%
2023/05/29	3	68.67	22	69.08	69.40	-19	6,903	-0.28%
2023/05/26	6	67.53	3	67.43	67.40	3	6,829	0.04%
2023/05/25	29	67.42	9	67.91	67.40	20	6,777	0.30%
2023/05/24	3	68.60	12	68.51	68.50	-9	6,676	-0.13%
2023/05/23	8.6	66.01	1	66.20	67.50	7.6	6,520	0.12%
2023/05/22	2.3	66.91	9.3	66.95	66.60	-7	6,418	-0.11%
2023/05/19	10.2	64.16	2	64.35	64.70	8.2	6,252	0.13%
2023/05/18	16.2	64.30	12	63.83	64.50	4.2	6,154	0.07%
2023/05/17	1.1	61.39	41	62.61	62.80	-39.9	5,962	-0.67%
2023/05/16	5	61.76	9	62.44	61.80	-4	5,820	-0.07%
2023/05/15	4	60.85	2	60.65	60.80	2	5,731	0.03%
2023/05/12	9	61.24	0	0.00	61.60	9	5,693	0.16%
2023/05/11	4	61.20	0	0.00	60.60	4	5,642	0.07%
2023/05/10	5	60.82	1.2	60.96	61.20	3.8	5,586	0.07%
2023/05/09	12	60.87	4	60.53	60.60	8	5,493	0.15%
2023/05/08	19	61.82	0	0.00	61.60	19	5,269	0.36%
2023/05/05	4	62.68	14	62.55	62.90	-10	5,077	-0.20%
2023/05/04	7	61.70	7	61.70	61.20	0	4,812	0.00%
2023/05/03	3	60.43	5	60.56	59.80	-2	4,645	-0.04%
2023/05/02	1	59.90	5	59.52	59.50	-4	4,548	-0.09%
2023/04/26	4	56.35	3	56.50	56.60	1	4,369	0.02%
2023/04/25	4.1	57.10	0	0.00	57.10	4.1	4,315	0.10%
2023/04/24	3	58.40	0	0.00	59.40	3	4,199	0.07%
2023/04/21	8	58.33	3	58.30	57.90	5	4,125	0.12%
2023/04/20	10	59.52	7	59.26	59.20	3	4,020	0.07%
2023/04/19	11	59.51	32	60.68	61.50	-21	3,911	-0.54%
2023/04/18	0	0.00	1	59.50	58.90	-1	3,651	-0.03%
2023/04/17	1	58.80	13	58.45	58.50	-12	3,550	-0.34%
2023/04/13	4	57.55	12	57.44	57.00	-8	3,296	-0.24%
2023/04/12	12	57.78	10	57.60	57.60	2	3,216	0.06%
2023/04/11	0	0.00	12	56.68	57.00	-12	3,100	-0.39%
2023/04/07	2.9	55.76	7.5	55.48	55.60	-4.6	2,921	-0.16%
2023/03/31	8.4	53.09	6	53.70	53.50	2.4	2,787	0.08%
2023/03/30	2	54.25	21	54.31	54.70	-19	2,699	-0.70%
2023/03/29	7	52.86	2	52.40	53.20	5	2,593	0.19%
2023/03/28	4.9	55.74	2.1	55.50	55.60	2.8	2,499	0.11%
2023/03/27	19.5	56.17	7	56.30	56.00	12.5	2,421	0.52%
2023/03/24	3	57.10	18	57.02	56.80	-15	2,335	-0.64%
2023/03/23	10	56.30	0	0.00	56.40	10	2,203	0.45%
2023/03/22	12	55.66	0	0.00	55.50	12	2,139	0.56%
2023/03/21	0	0.00	1	55.30	55.30	-1	2,067	-0.05%
2023/03/20	1	55.40	2	55.65	55.30	-1	2,003	-0.05%
2023/03/17	3.1	56.53	1	56.40	56.10	2.1	1,931	0.11%
2023/03/16	2	56.35	8	56.40	56.60	-6	1,906	-0.31%
2023/03/15	2	56.75	0	0.00	56.50	2	1,866	0.11%
2023/03/14	1	56.50	0	0.00	57.00	1	1,822	0.05%
2023/03/13	4	56.90	2	56.50	56.80	2	1,792	0.11%
2023/03/10	1	57.10	2	57.30	57.40	-1	1,744	-0.06%
2023/03/09	13	57.05	15	57.28	57.20	-2	1,676	-0.12%
2023/03/08	13	57.46	9	57.41	58.00	4	1,543	0.26%
2023/03/07	11	56.42	18	56.94	56.60	-7	1,438	-0.49%
2023/03/06	4	55.15	1	55.60	55.10	3	1,314	0.23%
2023/03/03	4	54.00	5	53.36	54.40	-1	1,235	-0.08%
2023/03/02	1	52.50	2	52.40	52.30	-1	1,131	-0.09%
2023/03/01	1	52.00	3	51.20	51.70	-2	1,095	-0.18%
2023/02/23	0	0.00	1	48.10	48.55	-1	970	-0.10%
2023/02/21	1	47.55	1	47.55	47.70	0	979	0.00%
2023/02/20	2	47.80	1	47.60	47.95	1	991	0.10%
2023/02/14	2	47.25	0	0.00	47.25	2	991	0.20%
2023/02/10	17	47.25	1	47.50	46.90	16	997	1.61%
2023/02/09	4	48.01	4	48.08	47.85	0	994	0.00%
2023/02/08	0	0.00	14	47.75	47.65	-14	991	-1.41%
2023/02/07	0	0.00	4	47.09	47.15	-4	983	-0.41%
2023/01/30	0	45.30	0	0.00	45.45	0	986	0.00%
2023/01/09	0	0.00	1	44.45	44.55	-1	1,054	-0.09%
2023/01/03	1	43.70	0	0.00	43.75	1	1,081	0.09%
2022/12/29	1	42.70	0	0.00	43.60	1	1,080	0.09%
2022/12/28	1	43.30	0	0.00	43.15	1	1,078	0.09%
2022/12/27	1	43.65	0	0.00	43.45	1	1,082	0.09%
2022/12/26	1	43.75	0	0.00	43.60	1	1,090	0.09%
2022/12/23	2	42.78	0	0.00	43.55	2	1,096	0.18%
2022/12/20	4	43.99	0	0.00	43.30	4	1,133	0.35%
2022/12/19	0	0.00	6	43.80	44.70	-6	1,154	-0.52%
2022/12/16	3.4	43.90	10	43.90	43.85	-6.6	1,154	-0.57%
2022/12/14	2	43.80	0	0.00	43.90	2	1,151	0.17%
2022/12/13	3	43.00	3	43.40	43.50	0	1,135	0.00%
2022/12/09	0	42.50	0	0.00	42.30	0	1,138	0.00%
2022/12/08	6	42.70	0	0.00	42.65	6	1,136	0.53%
2022/11/30	1	42.95	0	0.00	42.70	1	1,178	0.08%
2022/11/29	0.1	42.00	0	0.00	42.70	0.1	1,185	0.00%
2022/11/28	0	0.00	1	42.00	42.25	-1	1,182	-0.08%
2022/11/25	0.1	42.00	0	0.00	41.50	0.1	1,197	0.00%
2022/11/22	0	0.00	2	40.95	41.10	-2	1,249	-0.16%
2022/11/14	4	41.05	0	0.00	41.20	4	1,723	0.23%
2022/11/10	0	0.00	1	40.10	40.15	-1	1,792	-0.06%
2022/11/09	0	0.00	2	39.90	40.10	-2	1,818	-0.11%
2022/11/08	1	39.75	0	0.00	39.50	1	1,846	0.05%
2022/11/07	2	39.60	0	0.00	39.65	2	1,865	0.11%
2022/11/03	0	39.40	0	0.00	39.20	0	1,907	0.00%
2022/10/25	0	39.05	0	0.00	38.95	0	2,069	0.00%
2022/10/24	2	39.80	8	40.01	39.90	-6	2,084	-0.29%
2022/10/21	8	39.98	0	0.00	39.95	8	2,113	0.38%
2022/10/20	0	39.65	0	0.00	40.35	0	2,119	0.00%
2022/10/17	0	41.10	0	0.00	41.05	0	2,103	0.00%
2022/10/12	0	0.00	1	41.10	41.15	-1	2,105	-0.05%
2022/10/07	4	42.95	0	0.00	43.00	4	2,090	0.19%
2022/10/03	2	41.40	0	0.00	41.45	2	2,082	0.10%
2022/09/29	12	42.22	17	42.32	42.30	-5	2,108	-0.24%
2022/09/27	2	41.70	2	42.55	42.80	0	2,088	0.00%
2022/09/20	1	45.00	0	0.00	45.10	1	2,066	0.05%
2022/09/19	1	45.05	1	45.30	45.15	0	2,065	0.00%
2022/09/16	1	45.17	0	0.00	45.15	1	2,068	0.05%
2022/09/15	0	0.00	2	46.80	46.45	-2	2,052	-0.10%
2022/09/14	0	0.00	5	47.09	47.00	-5	2,050	-0.24%
2022/09/12	0	0.00	1	46.75	46.10	-1	2,012	-0.05%
2022/09/08	3	45.40	0	0.00	46.60	3	2,012	0.15%
2022/09/07	0	0.00	5	44.60	45.00	-5	1,998	-0.25%
2022/09/06	0	0.00	2	45.60	44.90	-2	2,008	-0.10%
2022/09/05	2	45.80	0	0.00	45.55	2	2,027	0.10%
2022/09/02	1	46.65	0	0.00	46.75	1	2,028	0.05%
2022/09/01	1.5	46.87	0	0.00	46.60	1.5	2,045	0.07%
2022/08/30	2	46.95	0	0.00	46.80	2	2,028	0.10%
2022/08/29	1	46.10	0	0.00	46.10	1	1,999	0.05%
2022/08/26	6	47.45	2	47.45	47.45	4	1,969	0.20%
2022/08/25	0	0.00	3	46.92	47.30	-3	1,937	-0.15%
2022/08/23	1	46.78	0	0.00	46.00	1	1,885	0.05%
2022/08/22	14	47.19	1	47.60	46.70	13	1,820	0.71%
2022/08/19	6	47.38	1	48.00	48.70	5	1,685	0.30%
2022/08/18	1	46.05	0	0.00	46.10	1	1,456	0.07%
2022/08/16	0	0.00	2	45.55	45.50	-2	1,366	-0.15%
2022/08/15	2.1	47.18	2	46.95	46.45	0.1	1,341	0.00%
2022/08/12	0.1	47.20	0	0.00	47.20	0.1	1,315	0.00%
2022/08/11	0	0.00	3	46.87	47.30	-3	1,299	-0.23%
2022/08/09	2	45.75	0	0.00	45.95	2	1,277	0.16%
2022/08/04	0	0.00	5	44.72	45.45	-5	1,190	-0.42%
2022/07/28	0	0.00	1	47.00	46.20	-1	1,151	-0.09%
2022/07/27	1	44.60	0	0.00	45.90	1	1,127	0.09%
2022/07/25	0	0.00	2	45.30	45.55	-2	1,142	-0.18%
2022/07/22	2	45.88	5	45.78	46.25	-3	1,128	-0.27%
2022/07/21	1	44.05	3	44.20	44.50	-2	1,107	-0.18%
2022/07/20	0	0.00	1	44.00	43.80	-1	1,108	-0.09%
2022/07/19	0	0.00	2	43.08	43.05	-2	1,103	-0.18%
2022/07/18	0	0.00	2	42.73	42.60	-2	1,107	-0.18%
2022/07/14	0	0.00	1	42.00	42.00	-1	1,129	-0.09%
2022/07/11	0	0.00	19	41.85	42.00	-19	1,136	-1.67%
2022/07/08	0	0.00	1	42.00	42.10	-1	1,143	-0.09%
2022/07/05	0	0.00	2	40.53	40.50	-2	1,159	-0.17%
2022/07/04	2	39.35	0	0.00	39.40	2	1,183	0.17%
2022/06/30	1	40.60	0	0.00	40.35	1	1,196	0.08%
2022/06/21	0	0.00	17	42.21	42.55	-17	1,505	-1.13%
2022/06/20	0	0.00	3	41.45	41.20	-3	1,536	-0.20%
2022/06/17	0	0.00	2	42.18	41.85	-2	1,569	-0.13%
2022/06/15	0	0.00	4	42.88	42.70	-4	1,625	-0.25%
2022/06/14	3	42.47	0	0.00	42.60	3	1,634	0.18%
2022/06/13	1	43.75	0	0.00	43.70	1	1,628	0.06%
2022/06/10	1.1	45.05	0	0.00	44.75	1.1	1,646	0.06%
2022/06/08	0	0.00	1	46.10	45.85	-1	1,654	-0.06%
2022/06/07	0	0.00	3	45.52	45.35	-3	1,657	-0.18%
2022/05/31	0	0.00	1	45.60	45.50	-1	1,767	-0.06%
2022/05/27	2	44.50	0	0.00	44.55	2	1,825	0.11%
2022/05/24	0.1	44.25	0	0.00	43.90	0.1	2,017	0.00%
2022/05/23	1	44.70	0	0.00	44.60	1	2,041	0.05%
2022/05/20	2	44.50	0	0.00	44.50	2	2,071	0.10%
2022/05/18	1	45.65	0	0.00	45.55	1	2,092	0.05%
2022/05/16	2	43.50	0	0.00	43.25	2	2,102	0.10%
2022/05/13	1	43.25	0	0.00	43.25	1	2,102	0.05%
2022/05/12	1	44.65	1	43.95	43.85	0	2,100	0.00%
2022/05/09	2	46.20	0	0.00	46.00	2	2,060	0.10%
2022/05/06	0	0.00	15	46.72	47.20	-15	2,056	-0.73%
2022/05/04	1	46.95	0	0.00	46.65	1	2,060	0.05%
2022/05/03	7	47.10	0	0.00	47.00	7	2,056	0.34%
2022/04/20	5	46.25	0	0.00	46.15	5	2,042	0.24%
2022/04/12	1	46.15	0	0.00	46.50	1	2,065	0.05%
2022/04/11	2	47.20	1	48.10	46.70	1	2,065	0.05%
2022/04/08	7	48.17	0	0.00	48.10	7	2,062	0.34%
2022/04/07	7.1	49.17	0	0.00	48.80	7.1	2,050	0.35%
2022/04/01	0.1	49.35	0	0.00	49.30	0.1	2,013	0.00%
2022/03/30	1	49.60	0	0.00	49.95	1	1,989	0.05%
2022/03/29	0	0.00	1	50.50	50.40	-1	1,962	-0.05%
2022/03/25	9	51.01	0	51.70	51.00	9	1,918	0.47%
2022/03/24	1.5	56.77	0	0.00	56.60	1.5	1,753	0.09%
2022/03/22	0	56.30	0	0.00	56.30	0	1,657	0.00%
2022/03/21	1	56.00	0	0.00	56.30	1	1,615	0.06%
2022/03/18	1	56.40	0	0.00	56.00	1	1,592	0.06%
2022/03/15	0.2	56.30	0	0.00	56.10	0.2	1,512	0.01%
2022/03/14	17.2	56.68	1	57.20	56.70	16.2	1,484	1.09%
2022/03/11	1	57.30	0	0.00	57.30	1	1,470	0.07%
2022/03/09	7.1	57.00	0	0.00	57.30	7.1	1,442	0.49%
2022/03/08	3	57.60	12	56.60	57.00	-9	1,426	-0.63%
2022/03/07	4	57.10	0	0.00	57.20	4	1,410	0.28%
2022/03/04	1	57.50	1	58.10	58.40	0	1,381	0.00%
2022/03/03	0	0.00	1	57.50	57.60	-1	1,349	-0.07%
2022/03/02	0	0.00	60	56.03	56.00	-60	1,317	-4.55%
2022/03/01	116.5	55.64	94	55.26	55.90	22.5	1,295	1.74%	大買/
2022/02/25	0	0.00	2	58.30	58.70	-2	1,179	-0.17%
2022/02/24	0	0.00	12	58.22	58.10	-12	1,158	-1.04%
2022/02/23	30	59.79	0	0.00	59.80	30	1,122	2.67%
2022/02/22	2	58.50	0	0.00	58.60	2	1,095	0.18%
2022/02/21	1	59.40	10	58.97	59.50	-9	1,070	-0.84%
2022/02/18	1	58.50	1	58.70	58.60	0	1,050	0.00%
2022/02/17	0	0.00	6	58.03	58.20	-6	1,051	-0.57%
2022/02/16	0	0.00	2	57.50	57.40	-2	1,021	-0.20%
2022/02/15	0	0.00	10	57.20	57.00	-10	1,020	-0.98%
2022/02/14	28	56.46	2	56.50	57.30	26	1,018	2.55%
2022/02/10	6	56.07	2	56.50	56.00	4	1,005	0.40%
2022/02/09	0	0.00	1	56.10	56.40	-1	1,001	-0.10%
2022/02/08	5	55.60	1	56.10	55.80	4	983	0.41%
2022/01/25	2	54.10	0	0.00	54.20	2	975	0.21%
2022/01/19	2	54.65	52	54.60	54.60	-50	944	-5.29%
2022/01/17	1	54.20	0	0.00	54.20	1	921	0.11%
2022/01/14	1	54.10	0	0.00	54.10	1	913	0.11%
2022/01/13	5	54.80	0	0.00	54.70	5	920	0.54%
2022/01/12	1	55.40	0	0.00	54.80	1	914	0.11%
2022/01/10	0	0.00	10	54.80	54.90	-10	894	-1.12%
2022/01/06	7	55.90	17	55.88	55.50	-10	878	-1.14%
2021/12/30	1	55.60	0	0.00	55.70	1	820	0.12%
2021/12/27	50	54.30	0	0.00	54.60	50	809	6.18%
2021/12/15	1	54.40	0	0.00	54.40	1	804	0.12%
2021/12/08	10	53.80	1	53.80	53.90	9	782	1.15%
2021/12/07	1	53.40	0	0.00	53.30	1	779	0.13%
2021/11/30	1	53.50	0	0.00	53.90	1	757	0.13%
2021/11/17	0	0.00	3	54.20	54.20	-3	756	-0.40%
2021/11/15	0	0.00	0.2	54.20	54.70	-0.2	765	-0.02%
2021/11/12	2	54.50	0	0.00	54.40	2	775	0.26%
2021/11/09	0	0.00	4	54.83	55.00	-4	791	-0.51%
2021/11/05	0	0.00	1	54.00	54.10	-1	793	-0.13%
2021/11/01	0	0.00	7	52.59	52.70	-7	795	-0.88%
2021/10/28	0	0.00	2	52.60	53.00	-2	810	-0.25%
2021/10/26	0	0.00	1	51.70	51.80	-1	835	-0.12%
2021/10/21	0.2	51.50	0	0.00	51.90	0.2	1,028	0.02%
2021/10/19	1	50.70	0	0.00	51.00	1	1,047	0.10%
2021/10/14	1	50.60	0	0.00	49.95	1	1,166	0.09%
2021/10/13	0	0.00	6	50.20	50.20	-6	1,181	-0.51%
2021/10/12	6	50.50	0	0.00	50.50	6	1,209	0.50%
2021/09/28	3	52.40	0	0.00	52.40	3	1,348	0.22%
2021/09/24	6	53.40	3	53.60	53.20	3	1,366	0.22%
2021/09/08	1	51.70	0	0.00	51.70	1	2,102	0.05%
2021/09/06	0	0.00	7	52.94	52.60	-7	2,176	-0.32%
2021/09/02	0	0.00	28	53.30	53.30	-28	2,192	-1.28%
2021/09/01	28	53.76	1	53.30	53.80	27	2,204	1.22%
2021/08/20	1	51.20	0	0.00	51.00	1	2,275	0.04%
2021/08/19	0	0.00	1	52.80	51.30	-1	2,291	-0.04%
2021/08/18	1	51.60	0	0.00	52.80	1	2,270	0.04%
2021/08/17	1	52.90	0	0.00	52.80	1	2,261	0.04%
2021/08/13	0	0.00	10	54.10	54.00	-10	2,245	-0.45%
2021/08/12	0	0.00	1	54.30	54.60	-1	2,262	-0.04%
2021/08/06	6	54.62	1	54.70	54.70	5	2,350	0.21%
2021/08/05	1	55.80	0	0.00	55.60	1	2,361	0.04%
2021/08/04	0	0.00	7	55.84	55.60	-7	2,409	-0.29%
2021/08/03	0	0.00	1	56.20	55.80	-1	2,432	-0.04%
2021/08/02	2	56.00	0	0.00	56.30	2	2,428	0.08%
2021/07/29	1	56.70	30	56.70	57.10	-29	2,421	-1.20%
2021/07/28	5	58.00	2	57.30	58.50	3	2,367	0.13%
2021/07/27	1	56.70	0	0.00	56.40	1	2,340	0.04%
2021/07/26	10	57.30	11	57.50	57.20	-1	2,331	-0.04%
2021/07/22	0	0.00	1	56.70	56.80	-1	2,316	-0.04%
2021/07/21	30	56.95	35	56.69	57.00	-5	2,304	-0.22%
2021/07/20	1	55.20	0	0.00	56.00	1	2,266	0.04%
2021/07/16	1	55.50	0	0.00	55.90	1	2,274	0.04%
2021/07/15	1	55.60	0	0.00	55.50	1	2,260	0.04%
2021/07/08	1	53.80	2	54.00	54.30	-1	2,304	-0.04%
2021/07/07	1	53.80	0	0.00	53.70	1	2,339	0.04%
2021/07/06	0	0.00	1	53.80	53.20	-1	2,368	-0.04%
2021/07/05	1	54.00	3	54.10	54.00	-2	2,387	-0.08%
2021/07/01	1	54.20	0	0.00	54.10	1	2,465	0.04%
2021/06/30	1	55.20	0	0.00	55.00	1	2,509	0.04%
2021/06/29	1	55.70	0.1	54.80	55.50	0.9	2,526	0.04%
2021/06/28	17.1	54.75	0.1	54.70	55.20	17	2,773	0.61%
2021/06/25	10.1	54.45	1	54.20	54.60	9.1	2,870	0.32%
2021/06/24	0	0.00	0.3	54.40	54.20	-0.3	2,904	-0.01%
2021/06/23	2.1	52.57	0.3	52.70	53.60	1.8	2,930	0.06%
2021/06/22	1.1	53.39	0	0.00	52.70	1.1	2,906	0.04%
2021/06/21	1	51.80	5	53.00	51.80	-4	2,846	-0.14%
2021/06/18	6.1	55.54	5	55.32	54.20	1.1	2,840	0.04%
2021/06/17	1	53.10	3.1	52.81	54.70	-2.1	2,758	-0.07%
2021/06/16	10	51.60	0	0.00	51.80	10	2,746	0.36%
2021/06/15	23.1	52.13	0	0.00	52.10	23.1	2,770	0.83%
2021/06/11	3	49.40	0	0.00	49.40	3	2,734	0.11%
2021/06/04	1	50.70	1	50.60	50.40	0	2,893	0.00%
2021/06/03	3	51.27	0	0.00	51.00	3	2,969	0.10%
2021/05/31	2	51.45	0	0.00	51.70	2	3,324	0.06%
2021/05/28	0	0.00	1	52.30	52.00	-1	3,366	-0.03%
2021/05/26	0	0.00	0	52.30	50.70	0	3,707	0.00%
2021/05/25	1	50.70	0	0.00	50.80	1	3,720	0.03%
2021/05/21	0	0.00	1	50.00	49.80	-1	3,747	-0.03%
2021/05/19	0	0.00	2	50.08	50.20	-2	3,767	-0.05%
2021/05/17	2	46.78	1	48.25	48.10	1	3,754	0.03%
2021/05/14	0	0.00	1	49.50	49.50	-1	3,722	-0.03%
2021/05/13	0	0.00	0.1	50.30	50.00	-0.1	3,688	0.00%
2021/05/12	0	0.00	1	51.90	50.30	-1	3,665	-0.03%
2021/05/07	0.1	55.40	0	0.00	55.70	0.1	3,601	0.00%
2021/05/06	0	0.00	1	55.60	54.80	-1	3,625	-0.03%
2021/05/05	0	0.00	1.1	55.29	55.00	-1.1	3,611	-0.03%
2021/05/04	0.1	54.00	0	0.00	54.50	0.1	3,602	0.00%
2021/04/28	0	0.00	0.1	58.00	57.50	-0.1	3,511	0.00%
2021/04/27	0	0.00	2.1	57.99	57.80	-2.1	3,521	-0.06%
2021/04/26	13	56.86	0	0.00	57.00	13	3,512	0.37%
2021/04/23	0.1	56.40	0	0.00	56.50	0.1	3,505	0.00%
2021/04/22	1.1	57.05	0	0.00	56.30	1.1	3,499	0.03%
2021/04/21	1	57.70	1	57.70	57.70	0	3,470	0.00%
2021/04/20	1	57.80	2	58.35	58.30	-1	3,471	-0.03%
2021/04/19	3	57.50	0	0.00	57.90	3	3,456	0.09%
2021/04/16	1	57.90	0.2	58.10	57.90	0.8	3,452	0.02%
2021/04/15	1	57.80	3	58.33	58.10	-2	3,447	-0.06%
2021/04/14	1.2	57.35	2	56.95	57.00	-0.8	3,434	-0.02%
2021/04/13	2	58.10	0	0.00	58.50	2	3,394	0.06%
2021/04/12	6	58.53	0	0.00	58.60	6	3,359	0.18%
2021/04/09	3	58.10	1	58.00	58.50	2	3,322	0.06%
2021/04/08	5	58.76	0	0.00	58.60	5	3,282	0.15%
2021/04/07	0	0.00	1.3	58.06	57.50	-1.3	3,195	-0.04%
2021/04/06	2	57.10	0	0.00	57.00	2	3,172	0.06%
2021/04/01	2	58.85	1	59.50	58.90	1	3,119	0.03%
2021/03/31	7	59.41	0	0.00	58.60	7	3,085	0.23%
2021/03/30	0	0.00	5	65.56	66.80	-5	2,822	-0.18%
2021/03/26	1	65.10	21	64.70	63.60	-20	2,681	-0.75%
2021/03/25	0	65.10	0	0.00	65.20	0	2,583	0.00%
2021/03/24	0	0.00	0.3	65.05	65.60	-0.3	2,517	-0.01%
2021/03/22	2	64.00	2	64.35	64.30	0	2,356	0.00%
2021/03/19	0	0.00	11	63.15	63.50	-11	2,297	-0.48%
2021/03/18	0	0.00	53	62.58	62.80	-53	2,254	-2.35%
2021/03/17	0	0.00	5	61.92	62.10	-5	2,220	-0.23%
2021/03/16	0	0.00	4	61.58	61.70	-4	2,202	-0.18%
2021/03/15	1.1	60.52	20	60.90	60.90	-18.9	2,193	-0.86%
2021/03/12	3	60.97	6	61.05	61.00	-3	2,216	-0.14%
2021/03/11	4.1	61.62	2	61.30	61.50	2.1	2,203	0.10%
2021/03/10	4.1	61.23	7	61.87	61.90	-2.9	2,187	-0.13%
2021/03/09	4	61.10	10	61.78	61.80	-6	2,141	-0.28%
2021/03/08	81	59.76	2	61.40	60.60	79	2,060	3.83%
2021/03/05	16	59.22	26	59.03	58.90	-10	1,955	-0.51%
2021/03/04	17	56.90	2	57.30	56.50	15	1,792	0.84%
2021/03/03	2	56.60	0	0.00	56.40	2	1,702	0.12%
2021/03/02	8	56.00	4	57.00	56.10	4	1,660	0.24%
2021/02/26	2	56.10	9	55.52	56.90	-7	1,512	-0.46%
2021/02/25	2	52.00	2	52.00	51.80	0	1,297	0.00%
2021/02/23	0	0.00	3	51.30	51.90	-3	1,275	-0.24%
2021/02/22	0	0.00	4	50.88	51.00	-4	1,243	-0.32%
2021/02/18	0	0.00	4	49.40	49.20	-4	1,193	-0.34%
2021/02/01	0	0.00	2	47.90	47.85	-2	1,183	-0.17%
2021/01/28	0	0.00	1	48.90	48.75	-1	1,168	-0.09%
2021/01/27	1	48.45	0	0.00	48.45	1	1,144	0.09%
2021/01/26	2	48.10	2	48.23	48.05	0	1,142	0.00%
2021/01/20	3	47.60	0.1	48.00	47.50	2.9	1,211	0.24%
2021/01/18	2	48.10	2	47.78	48.40	0	1,201	0.00%
2021/01/11	20	49.05	1	49.10	49.25	19	1,237	1.54%
2021/01/07	0	0.00	1	49.10	49.10	-1	1,260	-0.08%
2021/01/06	0	0.00	2	48.70	48.10	-2	1,231	-0.16%
2020/12/31	0	0.00	2	49.10	48.90	-2	1,238	-0.16%
2020/12/29	0	0.00	1	48.60	48.60	-1	1,251	-0.08%
2020/12/22	0	0.00	2	47.98	47.65	-2	1,239	-0.16%
2020/12/18	0	0.00	1	48.70	48.70	-1	1,233	-0.08%
2020/12/17	1	48.15	3	48.20	48.20	-2	1,218	-0.16%
2020/12/15	0	0.00	25	48.10	48.10	-25	1,247	-2.00%
2020/12/10	0	0.00	25	48.95	48.75	-25	1,302	-1.92%
2020/12/09	1	49.60	1	49.60	49.50	0	1,328	0.00%
2020/12/08	0	0.00	3	50.05	49.75	-3	1,324	-0.23%
2020/12/04	4.1	49.29	0	0.00	49.30	4.1	1,288	0.32%
2020/12/03	0	0.00	1	48.50	48.80	-1	1,268	-0.08%
2020/12/02	0	0.00	2	48.35	48.30	-2	1,269	-0.16%
2020/12/01	4	48.19	0	0.00	48.00	4	1,288	0.31%
2020/11/30	50	48.23	0	0.00	48.15	50	1,309	3.82%
2020/11/24	1	48.50	1	48.50	47.90	0	1,585	0.00%
2020/11/23	0	0.00	2	48.38	48.40	-2	1,774	-0.11%
2020/11/17	1	47.95	0	0.00	48.10	1	2,342	0.04%
2020/11/13	1	48.30	0	0.00	48.20	1	2,400	0.04%
2020/11/11	0	0.00	17	48.30	48.35	-17	2,465	-0.69%
2020/11/10	0	0.00	29	48.25	48.25	-29	2,528	-1.15%
2020/11/09	0	0.00	105	48.25	48.35	-105	2,531	-4.15%	大賣/鉅額交易
2020/11/06	0	0.00	5	47.55	47.25	-5	2,529	-0.20%
2020/11/03	0	0.00	1	47.25	47.25	-1	2,556	-0.04%
2020/11/02	0	0.00	2	47.00	46.40	-2	2,566	-0.08%
2020/10/28	0	0.00	7	48.36	48.75	-7	2,538	-0.28%
2020/10/23	0	0.00	1	48.10	48.25	-1	2,500	-0.04%
2020/10/21	0	0.00	1	47.50	47.75	-1	2,496	-0.04%
2020/10/19	2	47.20	0	0.00	47.20	2	2,496	0.08%
2020/10/13	1	46.50	0	0.00	46.55	1	2,473	0.04%
2020/10/06	2	45.90	0	0.00	46.15	2	2,519	0.08%
2020/09/29	1	45.40	0	0.00	45.40	1	2,602	0.04%
2020/09/24	1	45.80	1	46.00	45.15	0	2,714	0.00%
2020/09/23	1	46.60	0	0.00	46.25	1	2,713	0.04%
2020/09/18	0	0.00	1	46.65	46.80	-1	2,899	-0.03%
2020/09/15	0	0.00	2	46.50	46.45	-2	3,146	-0.06%
2020/09/14	2	47.38	0	0.00	47.35	2	3,211	0.06%
2020/09/11	1	46.10	6	46.18	46.10	-5	3,178	-0.16%
2020/09/09	5	47.82	2	48.10	47.60	3	3,163	0.09%
2020/09/08	3	47.80	1	48.00	48.05	2	3,157	0.06%
2020/09/07	1	48.50	0	0.00	47.55	1	3,169	0.03%
2020/09/04	0	0.00	1	48.20	48.10	-1	3,194	-0.03%
2020/09/03	0	0.00	1	48.95	48.75	-1	3,181	-0.03%
2020/09/02	2	49.40	10	49.54	49.00	-8	3,159	-0.25%
2020/09/01	11	48.74	2	48.20	48.35	9	3,122	0.29%
2020/08/31	3	50.13	11	51.15	48.80	-8	3,100	-0.26%
2020/08/28	2	49.88	3	50.00	50.00	-1	3,021	-0.03%
2020/08/27	11	49.38	4	49.71	49.80	7	2,950	0.24%
2020/08/26	6	47.94	15	47.53	48.00	-9	2,756	-0.33%
2020/08/25	1	46.55	20	46.55	46.90	-19	2,570	-0.74%
2020/08/24	25	46.16	7	46.14	46.15	18	2,442	0.74%
2020/08/21	0	0.00	2	43.70	44.90	-2	2,317	-0.09%
2020/08/20	52	43.02	0	0.00	43.05	52	2,267	2.29%
2020/08/19	10	44.20	0	0.00	44.00	10	2,249	0.44%
2020/08/18	31	44.64	1	45.00	44.45	30	2,235	1.34%
2020/08/17	60	44.32	0	0.00	44.55	60	2,211	2.71%
2020/08/14	3	44.30	0	0.00	44.00	3	2,186	0.14%
2020/08/05	0	0.00	5	42.10	42.30	-5	2,146	-0.23%
2020/08/04	5	42.25	0	0.00	42.40	5	2,145	0.23%
2020/08/03	0	0.00	25	42.10	42.10	-25	2,171	-1.15%
2020/07/31	0	0.00	1	42.35	42.15	-1	2,230	-0.04%
2020/07/30	5	42.20	0	0.00	42.20	5	2,223	0.22%
2020/07/27	2	41.75	1	41.75	41.60	1	2,246	0.04%
2020/07/21	2	42.53	0	0.00	42.50	2	2,224	0.09%
2020/07/20	0	0.00	3	42.30	42.70	-3	2,201	-0.14%
2020/07/15	5	42.70	0	0.00	43.05	5	2,200	0.23%
2020/07/13	5	42.85	0	0.00	42.60	5	2,184	0.23%
2020/07/10	4	43.50	0	0.00	42.90	4	2,183	0.18%
2020/07/09	1	43.90	3	43.70	43.80	-2	2,172	-0.09%
2020/07/07	15	45.28	5	45.19	45.05	10	2,104	0.48%
2020/07/06	4	44.30	0	0.00	44.60	4	2,043	0.20%
2020/07/02	10	43.72	11	43.68	43.80	-1	2,022	-0.05%
2020/07/01	2	43.88	0	0.00	43.60	2	2,003	0.10%
2020/06/30	4	42.98	2	43.38	43.45	2	1,970	0.10%
2020/06/29	10	41.70	0	0.00	41.95	10	1,890	0.53%
2020/06/24	1	41.80	0	0.00	42.60	1	1,808	0.06%
2020/06/23	1	41.70	0	0.00	42.30	1	1,803	0.06%
2020/06/22	4	41.73	0	0.00	42.85	4	1,731	0.23%
2020/06/19	2	41.80	0	0.00	41.95	2	1,681	0.12%
2020/06/18	0	0.00	2	43.20	43.15	-2	1,595	-0.13%
2020/06/15	2	42.30	0	0.00	42.30	2	1,663	0.12%
2020/06/11	0	0.00	1	44.20	43.35	-1	1,715	-0.06%
2020/06/09	0	0.00	1	45.10	44.85	-1	1,760	-0.06%
2020/06/08	1	45.60	0	0.00	45.15	1	1,808	0.06%
2020/05/26	0	0.00	1	44.05	44.05	-1	1,878	-0.05%
2020/05/13	1	46.95	0	0.00	47.40	1	1,933	0.05%
2020/05/08	0	0.00	1	47.80	46.45	-1	2,051	-0.05%
2020/05/07	1	46.85	2	46.38	46.85	-1	2,040	-0.05%
2020/05/05	0	0.00	1	44.25	44.00	-1	2,016	-0.05%
2020/04/28	2	43.83	0	0.00	43.65	2	2,082	0.10%
2020/04/23	0	44.95	0	0.00	42.95	0	2,166	0.00%
2020/04/21	0	0.00	5	43.11	42.35	-5	2,197	-0.23%
2020/04/17	0	0.00	5	44.30	44.10	-5	2,172	-0.23%
2020/04/15	10	43.88	0	0.00	43.95	10	2,137	0.47%
2020/04/10	10	42.80	0	0.00	42.85	10	2,106	0.47%
2020/04/07	0	0.00	1	42.40	42.20	-1	2,090	-0.05%
2020/04/01	0	0.00	0	42.50	42.25	0	2,053	0.00%
2020/03/27	2	42.88	1	42.30	42.00	1	2,040	0.05%
2020/03/26	0	0.00	1	45.60	45.55	-1	1,971	-0.05%
2020/03/24	2	41.91	0	0.00	41.80	2	1,887	0.11%
2020/03/20	0	0.00	3	43.00	43.00	-3	1,861	-0.16%
2020/03/19	1	39.35	1	38.60	39.10	0	1,847	0.00%
2020/03/18	1	42.50	1	42.50	42.50	0	1,804	0.00%
2020/03/17	2	44.05	0	0.00	43.40	2	1,767	0.11%
2020/03/16	0	0.00	1	48.40	47.20	-1	1,702	-0.06%
2020/03/13	3	46.20	0	0.00	47.20	3	1,653	0.18%
2020/03/12	2	48.73	0	0.00	48.90	2	1,583	0.13%
2020/03/09	0	0.00	10	50.60	49.00	-10	1,495	-0.67%
2020/03/05	0	0.00	1	51.00	51.00	-1	1,424	-0.07%
2020/02/27	1	49.00	0	0.00	48.80	1	1,351	0.07%
2020/02/24	2	50.30	0	0.00	50.20	2	1,367	0.15%
2020/02/20	0	0.00	1	51.70	51.50	-1	1,376	-0.07%
2020/02/19	0	0.00	1	51.70	51.30	-1	1,364	-0.07%
2020/02/17	1	51.90	1	51.60	52.00	0	1,361	0.00%
2020/02/14	1	52.60	0	0.00	52.60	1	1,337	0.07%
2020/02/13	0	0.00	35	51.39	52.50	-35	1,287	-2.72%
2020/02/12	0	0.00	30	50.30	50.40	-30	1,179	-2.54%
2020/02/10	0	0.00	3	50.20	50.00	-3	1,162	-0.26%
2020/02/07	0	0.00	3	49.97	49.80	-3	1,146	-0.26%
2020/02/05	0	0.00	16	49.92	49.95	-16	1,110	-1.44%
2020/02/03	0	0.00	10	48.46	49.00	-10	1,082	-0.92%
2020/01/31	1	49.10	1	49.00	49.70	0	1,049	0.00%
2020/01/30	1	48.95	0	0.00	49.10	1	1,025	0.10%
2020/01/20	0	0.00	8	48.96	49.15	-8	970	-0.82%
2020/01/16	0	0.00	18	48.07	48.30	-18	985	-1.83%
2020/01/02	2	46.80	0	0.00	47.15	2	1,148	0.17%
2019/12/31	0	0.00	1	46.70	46.70	-1	1,190	-0.08%
2019/12/30	2	46.80	0	0.00	46.75	2	1,197	0.17%
2019/12/27	2	47.10	0	0.00	47.15	2	1,198	0.17%
2019/12/23	0	0.00	2	47.13	46.65	-2	1,255	-0.16%
2019/12/20	1	46.75	0	0.00	46.50	1	1,278	0.08%
2019/12/13	3	46.42	0	0.00	46.35	3	1,366	0.22%
2019/12/10	0	0.00	1	46.95	46.80	-1	1,383	-0.07%
2019/12/09	0	0.00	3	46.65	46.80	-3	1,398	-0.21%
2019/12/06	3	47.30	4	47.44	46.80	-1	1,401	-0.07%
2019/12/05	1	46.00	0	0.00	46.10	1	1,393	0.07%
2019/11/27	0	0.00	1	46.75	46.75	-1	1,512	-0.07%
2019/11/22	1	46.45	1	46.40	46.40	0	1,568	0.00%
2019/11/21	2	46.00	3	45.85	45.80	-1	1,586	-0.06%
2019/11/20	1	46.80	0	0.00	46.85	1	1,550	0.06%
2019/11/19	1	47.10	2	47.35	47.00	-1	1,567	-0.06%
2019/11/15	10	47.30	0	0.00	47.20	10	1,605	0.62%
2019/11/14	1	47.90	0	0.00	47.45	1	1,640	0.06%
2019/11/12	1	48.45	0	0.00	48.60	1	1,859	0.05%
2019/11/08	1	48.20	0	0.00	48.25	1	1,901	0.05%
2019/11/06	1	49.25	0	0.00	49.10	1	1,944	0.05%
2019/11/05	2	49.45	2	49.35	49.25	0	1,956	0.00%
2019/11/04	2	49.60	0	0.00	49.40	2	2,016	0.10%
2019/10/31	0	0.00	1	50.00	50.00	-1	2,108	-0.05%
2019/10/29	0	0.00	1	49.35	49.80	-1	2,177	-0.05%
2019/10/28	0	0.00	1	49.40	49.65	-1	2,191	-0.05%
2019/10/25	0	0.00	1	49.45	49.50	-1	2,188	-0.05%
2019/10/24	1	49.65	0	0.00	49.75	1	2,185	0.05%
2019/10/23	0	0.00	12	49.70	50.20	-12	2,147	-0.56%
2019/10/21	1	48.65	0	0.00	49.00	1	2,052	0.05%
2019/10/18	1	48.35	0	0.00	48.25	1	2,031	0.05%
2019/10/17	5	48.55	0	0.00	48.25	5	2,018	0.25%
2019/10/16	1	48.40	2	48.45	48.60	-1	2,030	-0.05%
2019/10/15	2	48.53	0	0.00	48.55	2	2,024	0.10%
2019/10/14	3	48.38	2	48.30	48.30	1	2,030	0.05%
2019/10/09	3	48.43	0	0.00	48.10	3	2,025	0.15%
2019/10/08	4	48.70	4	48.45	48.45	0	2,011	0.00%
2019/10/07	3	48.82	1	48.35	48.70	2	2,003	0.10%
2019/10/03	0	0.00	2	47.55	47.95	-2	2,004	-0.10%
2019/10/01	0	0.00	1	47.00	47.45	-1	2,030	-0.05%
2019/09/27	6	46.93	0	0.00	46.75	6	2,103	0.29%
2019/09/26	10	48.55	11	48.14	47.20	-1	2,135	-0.05%
2019/09/25	5	48.30	2	48.23	49.00	3	2,114	0.14%
2019/09/24	0	0.00	2	47.95	48.40	-2	2,095	-0.10%
2019/09/20	11	47.46	1	47.60	47.50	10	2,075	0.48%
2019/09/17	1	47.20	0	0.00	47.10	1	2,359	0.04%
2019/09/16	2	46.73	0	0.00	46.75	2	2,483	0.08%
2019/09/10	1	46.90	1	46.90	47.20	0	2,602	0.00%
2019/09/09	1	47.50	0	0.00	47.20	1	2,604	0.04%
2019/09/05	1	48.55	0	0.00	48.10	1	2,602	0.04%
2019/09/04	0	0.00	2	48.20	48.30	-2	2,597	-0.08%
2019/09/03	2	47.70	6	47.51	47.50	-4	2,595	-0.15%
2019/09/02	4	46.79	5	47.11	47.20	-1	2,601	-0.04%
2019/08/30	2	47.40	1	47.35	47.35	1	2,557	0.04%
2019/08/28	1	48.50	2	49.20	47.85	-1	2,532	-0.04%
2019/08/27	0	0.00	2	49.00	48.35	-2	2,514	-0.08%
2019/08/26	0	0.00	1	47.60	47.35	-1	2,482	-0.04%
2019/08/23	0	0.00	2	49.30	48.80	-2	2,478	-0.08%
2019/08/22	1	48.80	10	48.84	48.95	-9	2,481	-0.36%
2019/08/21	0	0.00	2	48.50	48.50	-2	2,473	-0.08%
2019/08/20	2	48.48	2	48.30	48.45	0	2,452	0.00%
2019/08/19	9	48.10	1	47.65	47.80	8	2,428	0.33%
2019/08/16	6	48.94	17	49.19	48.45	-11	2,381	-0.46%
2019/08/15	2	47.35	20	47.34	47.55	-18	2,228	-0.81%
2019/08/14	9	46.44	2	47.00	46.00	7	2,149	0.33%
2019/08/12	0	0.00	1	47.20	47.30	-1	2,110	-0.05%
2019/08/08	4	45.78	0	0.00	45.75	4	2,090	0.19%
2019/08/06	2	46.50	3	46.77	46.50	-1	2,088	-0.05%
2019/08/05	0	0.00	13	47.27	47.35	-13	2,043	-0.64%
2019/08/01	0	0.00	2	46.30	46.60	-2	1,975	-0.10%
2019/07/31	0	0.00	1	46.05	45.50	-1	1,942	-0.05%
2019/07/30	0	0.00	1	45.10	45.50	-1	1,932	-0.05%
2019/07/29	0	0.00	6	44.65	45.00	-6	1,920	-0.31%
2019/07/22	1	44.50	0	0.00	44.65	1	1,993	0.05%
2019/07/18	2	43.90	0	0.00	43.80	2	2,013	0.10%
2019/07/15	2	44.60	1	44.80	44.65	1	2,138	0.05%
2019/07/10	1	45.55	1	45.25	44.85	0	2,220	0.00%
2019/07/09	0	0.00	2	44.90	44.85	-2	2,219	-0.09%
2019/07/04	2	41.88	2	43.15	43.30	0	2,274	0.00%
2019/07/03	9	45.96	0	0.00	45.85	9	2,220	0.41%
2019/06/26	1	46.55	1	46.70	46.45	0	2,246	0.00%
2019/06/25	3	47.38	5	47.72	47.60	-2	2,217	-0.09%
2019/06/24	0	0.00	9	48.56	48.15	-9	2,100	-0.43%
2019/06/21	0	0.00	60	47.90	47.90	-60	1,971	-3.04%
2019/06/20	20	47.90	10	48.05	48.30	10	1,847	0.54%
2019/06/19	0	0.00	4	46.81	47.00	-4	1,792	-0.22%
2019/06/18	0	0.00	4	45.73	45.90	-4	1,744	-0.23%
2019/06/11	0	0.00	1	44.60	44.70	-1	1,839	-0.05%
2019/06/10	25	44.18	0	0.00	43.65	25	1,842	1.36%
2019/06/06	15	43.23	1	43.30	43.30	14	1,839	0.76%
2019/06/05	3	42.50	0	0.00	42.90	3	1,857	0.16%
2019/05/27	5	41.80	15	41.78	41.65	-10	2,088	-0.48%
2019/05/24	1	41.90	0	0.00	41.90	1	2,106	0.05%
2019/05/23	1	42.30	0	0.00	42.70	1	2,114	0.05%
2019/05/22	10	43.30	1	43.50	43.05	9	2,130	0.42%
2019/05/21	5	42.05	0	0.00	42.45	5	2,137	0.23%
2019/05/20	5	41.95	0	0.00	41.85	5	2,136	0.23%
2019/05/16	1	43.25	0	0.00	42.55	1	2,149	0.05%
2019/05/13	2	43.68	0	0.00	43.30	2	2,163	0.09%
2019/05/10	0	0.00	1	44.50	44.75	-1	2,189	-0.05%
2019/05/08	2	46.28	0	0.00	45.90	2	2,185	0.09%
2019/05/03	30	45.30	0	0.00	45.50	30	2,260	1.33%
2019/04/29	0	0.00	9	44.85	44.75	-9	2,216	-0.41%
2019/04/25	2	46.60	0	0.00	46.45	2	2,169	0.09%
2019/04/23	5	46.60	0	0.00	46.85	5	2,157	0.23%
2019/04/22	1	46.10	8	46.30	46.40	-7	2,139	-0.33%
2019/04/19	5	47.21	0	0.00	46.80	5	2,109	0.24%
2019/04/18	1	48.80	0	0.00	48.40	1	2,015	0.05%
2019/04/17	4	48.70	39	48.35	48.40	-35	1,992	-1.76%
2019/04/16	0	0.00	3	48.23	48.65	-3	2,017	-0.15%
2019/04/15	1	47.80	0	0.00	47.70	1	2,032	0.05%
2019/04/11	2	48.00	0	0.00	47.55	2	1,991	0.10%
2019/04/08	3	48.40	34	48.57	48.55	-31	1,869	-1.66%
2019/04/03	2	49.25	0	0.00	49.00	2	1,841	0.11%
2019/04/02	4	49.31	0	0.00	49.60	4	1,822	0.22%
2019/04/01	15	49.75	4	48.75	49.05	11	1,782	0.62%
2019/03/29	3	50.90	0	0.00	51.40	3	1,719	0.17%
2019/03/28	5	51.50	0	0.00	51.40	5	1,693	0.30%
2019/03/26	0	0.00	10	52.00	52.20	-10	1,675	-0.60%
2019/03/25	0	0.00	5	51.40	51.70	-5	1,663	-0.30%
2019/03/22	0	0.00	10	51.50	51.50	-10	1,655	-0.60%
2019/03/20	5	50.40	0	0.00	50.90	5	1,678	0.30%
2019/03/18	5	51.00	11	50.47	51.00	-6	1,657	-0.36%
2019/03/15	21	50.81	1	52.20	50.70	20	1,641	1.22%
2019/03/14	5	51.00	2	50.85	51.50	3	1,591	0.19%
2019/03/12	2	50.45	1	50.80	50.80	1	1,538	0.06%
2019/03/11	0	0.00	5	50.64	50.40	-5	1,524	-0.33%
2019/03/08	0	0.00	2	49.15	50.20	-2	1,513	-0.13%
2019/03/07	5	49.79	1	50.30	49.90	4	1,494	0.27%
2019/03/06	0	0.00	1	49.75	49.65	-1	1,457	-0.07%
2019/03/05	3	49.05	4	49.04	49.00	-1	1,440	-0.07%
2019/03/04	0	0.00	44	47.89	48.40	-44	1,388	-3.17%
2019/02/27	0	0.00	4	47.68	47.30	-4	1,316	-0.30%
2019/02/26	0	0.00	0.4	46.60	46.80	-0.4	1,280	-0.03%
2019/02/25	0	0.00	4	46.00	46.20	-4	1,259	-0.32%
2019/02/21	0	0.00	2	45.68	45.50	-2	1,219	-0.16%
2019/02/20	0	0.00	1	45.25	45.55	-1	1,202	-0.08%
2019/02/19	5	45.30	0	0.00	45.30	5	1,186	0.42%
2019/02/12	0	0.00	15	46.18	45.95	-15	1,119	-1.34%
2019/02/11	0	0.00	2	46.30	46.15	-2	1,093	-0.18%
2019/01/30	0	0.00	22	44.92	45.50	-22	1,049	-2.10%
2019/01/29	10	45.65	1	45.10	45.10	9	1,031	0.87%
2019/01/24	0	0.00	20	44.00	44.60	-20	949	-2.11%
2019/01/23	2	41.75	0	0.00	41.75	2	890	0.22%
2019/01/22	2	42.23	0	0.00	41.85	2	888	0.23%
2019/01/21	3	43.02	0	0.00	42.85	3	888	0.34%
2019/01/17	0	0.00	30	43.50	42.50	-30	911	-3.29%
2019/01/11	0	0.00	3	43.30	42.90	-3	931	-0.32%
2019/01/10	19	43.45	0	0.00	43.50	19	933	2.04%
2019/01/02	1	40.00	0	0.00	39.90	1	892	0.11%
2018/12/28	1	40.25	0	0.00	40.20	1	902	0.11%
2018/12/27	1	40.30	0	0.00	40.00	1	914	0.11%
2018/12/14	0	0.00	1	41.70	41.00	-1	923	-0.11%
2018/12/13	0	0.00	8	40.69	41.35	-8	918	-0.87%
2018/12/12	2	40.28	0	0.00	40.50	2	889	0.22%
2018/12/10	2	39.10	0	0.00	38.80	2	865	0.23%
2018/12/07	4	38.60	0	0.00	38.80	4	872	0.46%
2018/12/05	0	0.00	1	38.90	38.90	-1	897	-0.11%
2018/12/04	9	39.29	0	0.00	39.25	9	914	0.98%
2018/11/27	1	36.65	0	0.00	36.75	1	874	0.11%
2018/11/22	0	0.00	1	37.05	37.05	-1	899	-0.11%
2018/11/21	1	37.45	0	0.00	37.45	1	906	0.11%
2018/11/14	0	0.00	0.4	38.15	38.15	-0.4	945	-0.04%
2018/10/31	0	0.00	1	36.85	36.40	-1	1,027	-0.10%
2018/10/29	35	35.89	0	0.00	36.20	35	1,052	3.33%
2018/10/25	0	0.00	5	34.65	34.90	-5	1,098	-0.46%
2018/10/24	1	35.70	0	0.00	35.50	1	1,118	0.09%
2018/10/19	30	37.10	0	0.00	37.30	30	1,092	2.75%
2018/10/18	17	37.35	0	0.00	37.85	17	1,089	1.56%
2018/10/17	3	37.93	0	0.00	37.30	3	1,086	0.28%
2018/10/15	3	36.40	1	38.10	38.25	2	1,113	0.18%
2018/10/12	6	35.75	0	0.00	36.30	6	1,098	0.55%
2018/10/11	1	35.65	15	35.58	35.55	-14	1,093	-1.28%
2018/10/05	0	0.00	1	40.30	39.95	-1	1,091	-0.09%
2018/10/04	0	40.95	0	0.00	41.05	0	1,090	0.00%
2018/10/03	1	41.50	0	0.00	41.40	1	1,095	0.09%
2018/09/19	0	0.00	1	41.05	40.95	-1	1,177	-0.08%
2018/09/18	0	0.00	10	40.10	40.50	-10	1,178	-0.85%
2018/09/13	22	38.52	0	0.00	39.80	22	1,277	1.72%
2018/09/10	2	39.85	0	0.00	39.25	2	1,564	0.13%
2018/08/23	0	0.00	7	41.05	40.80	-7	1,607	-0.44%
2018/08/20	1	41.00	0	0.00	40.70	1	1,581	0.06%
2018/08/16	5	41.20	0	0.00	41.35	5	1,564	0.32%
2018/08/15	30	41.20	0	0.00	41.20	30	1,560	1.92%
2018/08/08	0	0.00	0.5	44.80	42.95	-0.5	1,532	-0.03%
2018/08/07	3	42.80	0	0.00	42.70	3	1,532	0.20%
2018/08/06	3	43.00	0	0.00	43.00	3	1,522	0.20%
2018/08/03	16	43.26	0	0.00	43.20	16	1,535	1.04%
2018/08/02	1	43.50	0	0.00	43.15	1	1,549	0.06%
2018/07/30	8	45.80	0	0.00	45.70	8	1,472	0.54%
2018/07/19	0	0.00	1	46.50	45.80	-1	1,437	-0.07%
2018/07/13	0	0.00	2	46.00	46.00	-2	1,419	-0.14%
2018/07/06	0.3	44.70	0	0.00	44.70	0.3	1,535	0.02%
2018/06/28	1	43.20	2	43.50	43.00	-1	1,599	-0.06%
2018/06/27	2	43.90	0	0.00	43.85	2	1,587	0.13%
2018/06/25	1	44.40	3	44.97	44.05	-2	1,628	-0.12%
2018/06/21	38	47.01	2	46.85	46.50	36	1,552	2.32%
2018/06/20	5	47.08	26	47.51	47.25	-21	1,475	-1.42%
2018/06/13	0	0.00	12	45.04	44.70	-12	1,274	-0.94%
2018/06/11	0	0.00	6	44.17	45.30	-6	1,289	-0.47%
2018/06/08	0	0.00	20	44.50	43.95	-20	1,287	-1.55%
2018/06/07	1	45.00	1	44.80	44.50	0	1,348	0.00%
2018/06/05	0	0.00	2	44.55	43.85	-2	1,382	-0.14%
2018/06/04	0	0.00	29	44.36	44.25	-29	1,383	-2.10%
2018/06/01	9	44.05	14	43.99	43.90	-5	1,369	-0.37%
2018/05/31	0.5	43.30	0	0.00	43.30	0.5	1,347	0.04%
2018/05/22	5	43.06	2	43.10	42.90	3	1,380	0.22%
2018/05/16	3	42.33	5	42.70	42.45	-2	1,406	-0.14%
2018/05/11	0	0.00	1	43.35	43.50	-1	1,493	-0.07%
2018/05/10	1	43.60	11	43.53	43.60	-10	1,492	-0.67%
2018/05/08	0	0.00	82	41.85	41.90	-82	1,521	-5.39%
2018/05/07	3	41.58	0	0.00	41.60	3	1,536	0.20%
2018/05/04	3	41.70	0	0.00	41.80	3	1,532	0.20%
2018/05/03	1	41.75	0	0.00	41.90	1	1,535	0.07%
2018/04/17	2	44.25	0	0.00	44.00	2	1,834	0.11%
2018/04/16	0	0.00	20	45.10	45.10	-20	1,849	-1.08%
2018/04/13	1	44.70	2	44.58	44.50	-1	1,865	-0.05%
2018/04/12	0	0.00	43	45.01	45.30	-43	1,958	-2.20%
2018/04/11	2	43.93	0	0.00	44.00	2	1,980	0.10%
2018/04/10	1	44.40	0	0.00	44.25	1	2,091	0.05%
2018/04/09	1	43.65	20	43.80	44.10	-19	2,336	-0.81%
2018/04/03	1	43.70	2	43.93	43.80	-1	2,382	-0.04%
2018/04/02	2	43.00	5	43.18	43.40	-3	2,371	-0.13%
2018/03/29	14	42.60	0	0.00	41.85	14	2,444	0.57%
2018/03/28	10	43.20	0	0.00	43.20	10	2,403	0.42%
2018/03/27	30	43.55	0	0.00	43.20	30	2,511	1.19%
2018/03/26	30	43.65	0	0.00	43.20	30	2,570	1.17%
2018/03/19	7	44.22	7	44.06	44.00	0	2,821	0.00%
2018/03/15	2	43.85	0	0.00	43.45	2	2,841	0.07%
2018/03/13	22	44.69	2	44.53	44.70	20	2,989	0.67%
2018/02/12	5	42.00	0	0.00	41.90	5	3,099	0.16%
2018/02/08	5	42.20	1	42.50	42.45	4	3,067	0.13%
2018/02/02	3	42.95	0	0.00	42.85	3	3,016	0.10%
2018/01/31	2	42.20	0	0.00	43.45	2	3,021	0.07%
2018/01/30	1	42.85	0	0.00	42.50	1	2,975	0.03%
2018/01/25	0	0.00	6	43.30	43.30	-6	2,965	-0.20%
2018/01/23	0	0.00	1	43.30	43.30	-1	2,945	-0.03%
2018/01/22	1	44.10	0	0.00	43.70	1	2,924	0.03%
2018/01/19	6	44.60	1	44.55	44.10	5	2,918	0.17%
2018/01/18	2	43.68	0	0.00	43.80	2	2,837	0.07%
2018/01/17	0	0.00	1	43.80	43.55	-1	2,818	-0.04%
2018/01/15	5	43.10	0	0.00	43.00	5	2,796	0.18%
2018/01/11	1	42.95	7	42.78	42.95	-6	2,756	-0.22%
2018/01/10	18	43.68	7	43.23	43.15	11	2,738	0.40%
2018/01/09	12	44.72	3	44.60	44.00	9	2,712	0.33%
2018/01/08	27	45.02	0	0.00	44.65	27	2,675	1.01%
2018/01/05	10	47.50	0	0.00	47.15	10	2,575	0.39%
2018/01/04	7	47.76	0	0.00	48.50	7	2,501	0.28%
2018/01/03	3	47.55	26	46.92	48.60	-23	2,395	-0.96%
2018/01/02	1	45.35	11	45.00	45.00	-10	2,162	-0.46%