神基 (3005)-元大-大天母券商分點個股進出

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
103.5
漲跌
▼0.5
漲幅
-0.48%
成交量
3,461張
產業
上市電腦週邊類股
640人加入追蹤

立即追蹤
本地時間:14:30

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

神基 (3005)籌碼相關－元大-大天母券商分點個股進出

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-大天母券商分點個股進出
元大-大天母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
2024/05/10	2	103.75	0	0.00	103.50	2	16,415	0.01%
2024/05/09	2	104.25	0	0.00	104.00	2	16,407	0.01%
2024/05/08	0	0.00	1	104.50	104.50	-1	16,431	-0.01%
2024/05/07	0	0.00	1	103.00	104.00	-1	16,479	-0.01%
2024/05/06	0	0.00	3.3	104.55	104.50	-3.3	16,440	-0.02%
2024/05/03	6	107.25	1	108.50	105.50	5	16,619	0.03%
2024/05/02	3	106.50	1	108.00	107.50	2	16,796	0.01%
2024/04/30	13	106.88	0	0.00	105.00	13	16,892	0.08%
2024/04/29	15	107.17	0	0.00	107.00	15	16,902	0.09%
2024/04/26	0	108.00	1	108.50	106.50	-1	16,917	-0.01%
2024/04/25	1	107.00	1	108.00	107.00	0	16,898	0.00%
2024/04/24	2	108.50	3.4	107.60	107.50	-1.4	16,856	-0.01%
2024/04/23	2	105.50	0	0.00	104.50	2	16,782	0.01%
2024/04/22	3	105.83	2	106.75	105.00	1	16,749	0.01%
2024/04/19	6.5	107.23	2.2	109.32	107.00	4.3	16,686	0.03%
2024/04/18	13	109.69	2	109.25	108.50	11	16,566	0.07%
2024/04/17	8	112.44	6	112.25	111.00	2	16,499	0.01%
2024/04/16	5	110.20	0	112.00	110.00	5	16,399	0.03%
2024/04/15	5.4	115.95	1	115.00	115.00	4.4	16,239	0.03%
2024/04/12	1	119.00	6	118.25	119.00	-5	16,132	-0.03%
2024/04/11	7	119.29	1	120.50	119.50	6	16,059	0.04%
2024/04/10	43.1	121.21	1	120.00	120.00	42.1	15,977	0.26%
2024/04/09	12.3	123.41	4	122.13	122.00	8.3	15,915	0.05%
2024/04/08	2	124.75	0	0.00	124.00	2	15,937	0.01%
2024/04/03	5.4	126.25	7	126.64	126.00	-1.7	15,986	-0.01%
2024/04/02	3.2	129.09	3	128.17	128.50	0.2	15,932	0.00%
2024/04/01	5	128.30	25	129.48	128.50	-20	15,905	-0.13%
2024/03/29	31	128.45	31	127.58	127.50	0	15,772	0.00%
2024/03/28	46	138.79	8	136.19	133.00	38	15,617	0.24%
2024/03/27	11	149.32	12.6	150.09	149.50	-1.6	15,297	-0.01%
2024/03/26	16.1	143.06	14	145.64	146.00	2.1	15,052	0.01%
2024/03/25	7	145.93	13	149.00	144.00	-6	14,951	-0.04%
2024/03/22	22.3	144.37	21	145.29	145.50	1.3	14,884	0.01%
2024/03/21	41.7	152.00	30.2	153.29	150.00	11.5	14,746	0.08%
2024/03/20	34.4	149.43	246	148.87	155.50	-211.6	14,312	-1.48%	大賣/鉅額交易
2024/03/19	237	141.54	230	134.46	141.50	7	13,880	0.05%	大買/大賣/
2024/03/18	115	131.20	4.1	130.60	130.50	110.9	13,395	0.83%	大買/鉅額交易
2024/03/15	24.7	130.82	12	131.38	130.00	12.7	13,279	0.10%
2024/03/14	229	132.71	131	134.60	132.00	98	13,051	0.75%	大買/大賣/
2024/03/13	212.8	133.51	220.1	134.94	134.00	-7.3	12,566	-0.06%	大買/大賣/
2024/03/12	9.1	126.76	12.5	124.73	128.00	-3.4	11,999	-0.03%
2024/03/11	6.2	120.89	3	121.33	120.00	3.2	11,833	0.03%
2024/03/08	19	120.71	14	123.61	120.00	5	11,906	0.04%
2024/03/07	40.3	129.01	53	130.04	124.50	-12.7	11,870	-0.11%
2024/03/06	12	129.00	7	128.93	128.50	5	11,531	0.04%
2024/03/05	5.1	122.92	6	124.75	125.50	-0.9	11,348	-0.01%
2024/03/04	8	123.13	208	124.81	122.00	-200	11,238	-1.78%	大賣/鉅額交易
2024/03/01	239	125.21	23	127.58	131.00	216	10,833	1.99%	大買/鉅額交易
2024/02/29	3	121.64	1	120.00	119.50	2	10,466	0.02%
2024/02/27	5	123.10	4	123.63	122.00	1	10,325	0.01%
2024/02/26	15	122.67	5	121.60	121.50	10	10,042	0.10%
2024/02/23	3	117.83	120	118.83	114.00	-117	10,125	-1.16%	大賣/鉅額交易
2024/02/22	82	119.40	87	123.06	119.00	-5	10,401	-0.05%
2024/02/21	109	113.31	13	118.27	118.50	96	10,311	0.93%	大買/
2024/02/20	21	114.17	15	113.73	117.00	6	10,033	0.06%
2024/02/19	0	0.00	2	107.00	106.50	-2	9,819	-0.02%
2024/02/15	7	104.43	3	105.17	103.50	4	9,784	0.04%
2024/02/05	0	0.00	1	104.00	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	1	103.00	0	0.00	103.50	1	9,791	0.01%
2024/01/31	2	104.00	1	105.50	103.00	1	9,856	0.01%
2024/01/30	5	104.40	7	104.07	104.00	-2	9,786	-0.02%
2024/01/29	1	106.00	1.4	107.13	107.50	-0.4	9,711	0.00%
2024/01/26	10.4	106.63	12	106.83	105.00	-1.7	9,693	-0.02%
2024/01/25	6	110.33	17	111.74	113.00	-11	9,469	-0.12%
2024/01/24	4	110.88	5	111.60	107.00	-1	9,248	-0.01%
2024/01/23	2	104.75	1	105.00	104.00	1	9,088	0.01%
2024/01/22	4	106.75	6	107.42	109.00	-2	9,047	-0.02%
2024/01/19	1	105.00	0	0.00	105.00	1	8,987	0.01%
2024/01/18	1	104.50	1	104.50	104.50	0	8,981	0.00%
2024/01/16	1	106.50	6	106.58	106.50	-5	8,985	-0.06%
2024/01/15	2	106.50	12.4	105.29	106.50	-10.4	8,975	-0.12%
2024/01/12	0	0.00	2	102.50	102.50	-2	8,993	-0.02%
2024/01/11	1	103.50	1	105.00	105.00	0	9,000	0.00%
2024/01/10	4	104.63	4	105.37	104.50	0	8,993	0.00%
2024/01/09	2	104.49	5	104.60	103.50	-3	8,963	-0.03%
2024/01/08	0	0.00	1	103.50	103.50	-1	8,952	-0.01%
2024/01/05	2	103.50	1	105.50	103.50	1	8,965	0.01%
2024/01/04	0	0.00	4	104.50	105.00	-4	8,991	-0.04%
2024/01/03	4.4	104.93	0	0.00	104.00	4.4	9,035	0.05%
2024/01/02	13	109.73	3	108.67	108.00	10	8,990	0.11%
2023/12/29	1	106.00	2	110.50	111.00	-1	8,885	-0.01%
2023/12/28	1	105.50	1	106.00	106.00	0	8,803	0.00%
2023/12/27	1	106.00	0	0.00	105.50	1	8,817	0.01%
2023/12/25	0	0.00	1	111.00	106.00	-1	8,792	-0.01%
2023/12/22	5	107.20	7.3	108.21	109.00	-2.3	8,610	-0.03%
2023/12/21	11	103.86	0	0.00	102.50	11	8,443	0.13%
2023/12/20	4	106.25	2	106.25	106.00	2	8,182	0.02%
2023/12/19	1	105.00	2	105.50	106.00	-1	7,969	-0.01%
2023/12/18	3.4	107.85	2	109.25	107.00	1.4	7,753	0.02%
2023/12/15	6	110.33	4	108.88	108.50	2	7,719	0.03%
2023/12/14	13	112.46	6.1	113.83	112.50	7	7,523	0.09%
2023/12/13	3	106.17	2	107.25	106.00	1	7,045	0.01%
2023/12/12	2	101.75	0	0.00	104.50	2	6,845	0.03%
2023/12/11	1	103.00	1	102.50	103.00	0	6,866	0.00%
2023/12/08	2	104.99	2	103.25	103.00	0	7,036	0.00%
2023/12/07	3	103.33	4	103.50	103.50	-1	6,992	-0.01%
2023/12/06	2	102.50	1	102.50	102.00	1	6,897	0.01%
2023/12/05	2	100.75	3	101.67	100.50	-1	6,825	-0.01%
2023/12/04	4	102.88	3	107.00	103.50	1	6,741	0.01%
2023/12/01	2	106.50	3.1	105.52	105.00	-1.1	6,483	-0.02%
2023/11/30	2	102.75	26.2	100.55	101.50	-24.2	6,301	-0.38%
2023/11/29	6.2	103.19	4	102.75	103.00	2.2	6,129	0.04%
2023/11/28	22	99.81	4	98.45	99.20	18	5,969	0.30%
2023/11/27	6	98.43	0	0.00	97.60	6	5,875	0.10%
2023/11/24	2.1	101.67	1	101.00	102.00	1.1	5,748	0.02%
2023/11/22	10	107.65	1	108.00	109.00	9	5,452	0.17%
2023/11/21	10	103.45	11.1	105.53	109.00	-1.1	5,076	-0.02%
2023/11/20	19.1	94.49	40	94.37	99.50	-20.9	4,586	-0.46%
2023/11/17	1	83.80	9	86.79	90.50	-8	4,285	-0.19%
2023/11/16	0	0.00	6.1	81.76	82.30	-6.1	4,031	-0.15%
2023/11/15	1	80.10	2	81.00	80.70	-1	4,037	-0.02%
2023/11/14	3	80.90	3	81.60	80.80	0	4,088	0.00%
2023/11/13	1	79.90	0.1	80.30	80.60	0.9	4,079	0.02%
2023/11/10	0	0.00	1	79.40	79.50	-1	4,111	-0.02%
2023/11/08	1	79.50	6	79.68	80.80	-5	4,094	-0.12%
2023/11/06	0	0.00	1	76.30	76.60	-1	4,014	-0.02%
2023/11/03	1	75.70	0	0.00	75.70	1	3,997	0.03%
2023/11/01	1	72.50	1	72.60	72.80	0	3,983	0.00%
2023/10/31	1	72.60	1	73.70	72.30	0	4,058	0.00%
2023/10/30	2	73.45	1	75.90	74.40	1	4,071	0.02%
2023/10/27	1	73.30	0	0.00	73.60	1	4,095	0.02%
2023/10/26	2	73.05	2	73.30	73.00	0	4,181	0.00%
2023/10/25	1	74.20	0	0.00	74.20	1	4,188	0.02%
2023/10/19	0	0.00	1	77.00	77.50	-1	4,170	-0.02%
2023/10/17	1	76.60	0	0.00	76.40	1	4,178	0.02%
2023/10/16	1	76.90	0	0.00	76.60	1	4,223	0.02%
2023/10/13	1	79.30	1	80.30	79.00	0	4,341	0.00%
2023/10/12	2	80.05	3	80.47	80.40	-1	4,536	-0.02%
2023/10/11	1	77.40	1	76.60	77.60	0	4,504	0.00%
2023/10/06	1	78.10	1	79.70	77.80	0	4,541	0.00%
2023/10/05	3	79.37	0	0.00	78.60	3	4,558	0.07%
2023/10/04	3	81.00	11	79.85	79.50	-8	4,587	-0.17%
2023/10/03	11	81.05	1	79.40	80.30	10	4,565	0.22%
2023/10/02	0	0.00	3	78.97	79.60	-3	4,556	-0.07%
2023/09/28	3	77.17	3	78.13	77.60	0	4,541	0.00%
2023/09/27	1	76.10	2	75.20	76.10	-1	4,544	-0.02%
2023/09/26	3	77.67	0	0.00	76.10	3	4,556	0.07%
2023/09/25	1	78.00	1	77.80	77.60	0	4,574	0.00%
2023/09/22	1	76.90	1	77.00	77.90	0	4,706	0.00%
2023/09/21	0	0.00	5	77.50	76.70	-5	4,949	-0.10%
2023/09/20	12	80.87	2	82.75	79.80	10	4,966	0.20%
2023/09/19	17	81.04	25.1	80.97	80.80	-8.1	4,781	-0.17%
2023/09/18	9	77.29	2	77.40	77.20	7	4,470	0.16%
2023/09/15	3	75.10	2	74.50	75.50	1	4,358	0.02%
2023/09/14	11	76.04	1	76.30	75.00	10	4,396	0.23%
2023/09/13	5	76.82	13.1	75.86	77.90	-8.1	4,267	-0.19%
2023/09/12	0	0.00	2	71.70	72.30	-2	4,096	-0.05%
2023/09/08	1	71.80	14	72.10	71.90	-13	4,170	-0.31%
2023/09/07	2	72.90	6	71.57	71.80	-4	4,217	-0.09%
2023/09/06	2	70.80	3	71.07	71.40	-1	4,208	-0.02%
2023/09/04	4	70.15	0	0.00	70.00	4	4,279	0.09%
2023/08/31	0	0.00	15	69.65	70.40	-15	4,419	-0.34%
2023/08/29	0	0.00	2	68.90	69.20	-2	4,567	-0.04%
2023/08/28	1	68.70	0	0.00	68.20	1	4,676	0.02%
2023/08/24	0	0.00	2	70.25	70.50	-2	4,796	-0.04%
2023/08/22	0	0.00	3.1	71.22	71.10	-3.1	4,888	-0.06%
2023/08/21	1	70.50	3	71.03	70.80	-2	4,942	-0.04%
2023/08/18	6	70.30	0	0.00	70.20	6	5,043	0.12%
2023/08/17	0	0.00	6.1	68.98	69.80	-6.1	5,070	-0.12%
2023/08/16	0	0.00	24	67.34	68.40	-24	5,179	-0.46%
2023/08/15	1	65.20	14	66.45	66.40	-13	5,228	-0.25%
2023/08/14	51	64.65	0	0.00	65.30	51	5,378	0.95%
2023/08/11	1	65.70	2.1	65.54	65.90	-1.1	5,481	-0.02%
2023/08/04	0	0.00	1	64.20	64.20	-1	5,735	-0.02%
2023/08/01	1	66.60	1	66.20	66.20	0	6,035	0.00%
2023/07/31	5	67.68	1	69.70	67.70	4	6,239	0.06%
2023/07/28	1.1	67.79	1	66.90	67.60	0.1	6,323	0.00%
2023/07/27	0	0.00	3	68.03	67.80	-3	6,407	-0.05%
2023/07/26	0	0.00	1	69.50	68.00	-1	6,442	-0.02%
2023/07/25	15	69.10	11.1	69.23	69.10	3.9	6,492	0.06%
2023/07/24	5	68.52	9.7	68.11	67.60	-4.7	6,487	-0.07%
2023/07/21	0	0.00	2.2	69.28	69.30	-2.2	6,504	-0.03%
2023/07/20	1.1	68.67	1	69.40	68.40	0.1	6,591	0.00%
2023/07/19	7.7	70.24	1	70.10	69.40	6.7	6,608	0.10%
2023/07/18	13	70.98	14	70.39	70.30	-1	6,643	-0.02%
2023/07/17	7	71.24	18	73.22	72.50	-11	6,601	-0.17%
2023/07/14	1	67.80	1	68.10	68.00	0	6,624	0.00%
2023/07/13	6	67.60	2	68.20	67.20	4	6,684	0.06%
2023/07/12	3	66.30	3	66.43	66.10	0	6,748	0.00%
2023/07/11	2.1	65.21	1	65.30	65.10	1.1	6,764	0.02%
2023/07/10	3	65.37	2	64.90	65.10	1	6,785	0.01%
2023/07/07	2	66.80	0	0.00	66.10	2	6,849	0.03%
2023/07/05	1	67.80	0	0.00	67.70	1	6,894	0.01%
2023/07/04	2	68.80	1	68.90	68.80	1	6,937	0.01%
2023/07/03	4	67.70	2	68.60	68.60	2	6,940	0.03%
2023/06/30	3	67.30	3	67.20	66.90	0	6,965	0.00%
2023/06/29	16.2	65.58	11	65.55	66.30	5.2	6,907	0.07%
2023/06/28	3	72.13	1	73.40	72.50	2	6,727	0.03%
2023/06/27	0	0.00	3	71.60	71.10	-3	6,723	-0.04%
2023/06/26	5	72.20	5	71.16	71.00	0	6,769	0.00%
2023/06/21	0	0.00	4	72.15	72.80	-4	6,872	-0.06%
2023/06/20	15	72.10	20	72.62	72.10	-5	6,909	-0.07%
2023/06/16	18	72.86	7.5	72.36	71.50	10.5	6,935	0.15%
2023/06/15	5.5	74.16	14	74.53	73.20	-8.5	6,930	-0.12%
2023/06/14	8	72.75	0	0.00	72.80	8	6,841	0.12%
2023/06/13	2	71.55	0	0.00	71.90	2	6,851	0.03%
2023/06/12	0	0.00	4	70.40	70.40	-4	6,825	-0.06%
2023/06/08	0	0.00	2.2	71.09	70.80	-2.2	6,819	-0.03%
2023/06/07	0.2	70.60	13	71.40	70.50	-12.8	6,845	-0.19%
2023/06/06	1	71.00	0	0.00	72.00	1	6,872	0.01%
2023/06/05	1.1	71.70	1	70.70	71.00	0.1	6,907	0.00%
2023/06/02	3	72.30	1	73.10	72.40	2	6,955	0.03%
2023/06/01	0	0.00	1	70.60	70.80	-1	6,924	-0.01%
2023/05/31	2	68.70	1	68.00	69.20	1	6,913	0.01%
2023/05/30	3	68.30	1	67.60	67.40	2	6,874	0.03%
2023/05/29	0	0.00	3	68.77	69.40	-3	6,903	-0.04%
2023/05/26	12	67.63	1	67.10	67.40	11	6,829	0.16%
2023/05/25	13	67.42	2	68.65	67.40	11	6,777	0.16%
2023/05/24	1	68.30	4	68.90	68.50	-3	6,676	-0.04%
2023/05/23	2	65.55	0	0.00	67.50	2	6,520	0.03%
2023/05/22	3	66.63	7.3	66.94	66.60	-4.3	6,418	-0.07%
2023/05/19	2.2	64.45	0	0.00	64.70	2.2	6,252	0.04%
2023/05/18	4	64.73	9	64.22	64.50	-5	6,154	-0.08%
2023/05/17	2.2	61.99	6	62.60	62.80	-3.9	5,962	-0.06%
2023/05/16	0	0.00	3.2	61.90	61.80	-3.2	5,820	-0.05%
2023/05/15	1	60.70	2	60.90	60.80	-1	5,731	-0.02%
2023/05/12	1	61.30	0	0.00	61.60	1	5,693	0.02%
2023/05/11	0	0.00	6	60.92	60.60	-6	5,642	-0.11%
2023/05/10	5	61.30	0	0.00	61.20	5	5,586	0.09%
2023/05/09	2.1	60.81	13	61.93	60.60	-10.9	5,493	-0.20%
2023/05/08	5.2	62.11	19	61.84	61.60	-13.9	5,269	-0.26%
2023/05/05	5	62.54	4	61.88	62.90	1	5,077	0.02%
2023/05/04	7	61.67	2	61.50	61.20	5	4,812	0.10%
2023/05/03	3	60.27	0	0.00	59.80	3	4,645	0.06%
2023/05/02	1	59.70	4	59.43	59.50	-3	4,548	-0.07%
2023/04/28	1	57.90	3	58.10	58.80	-2	4,488	-0.04%
2023/04/27	3	57.07	1	56.90	57.20	2	4,416	0.05%
2023/04/26	0	0.00	4	56.90	56.60	-4	4,369	-0.09%
2023/04/25	2	57.40	2	56.80	57.10	0	4,315	0.00%
2023/04/24	4	59.33	1	59.70	59.40	3	4,199	0.07%
2023/04/21	1.2	57.60	3.4	58.09	57.90	-2.2	4,125	-0.05%
2023/04/20	8.1	59.51	3	59.40	59.20	5.1	4,020	0.13%
2023/04/19	3	61.47	7	60.94	61.50	-4	3,911	-0.10%
2023/04/18	11	58.90	2	59.20	58.90	9	3,651	0.25%
2023/04/17	4	57.88	4	58.35	58.50	0	3,550	0.00%
2023/04/14	1	57.30	4	57.05	57.10	-3	3,370	-0.09%
2023/04/13	3.1	56.91	5	56.88	57.00	-1.9	3,296	-0.06%
2023/04/12	5.5	57.23	0	0.00	57.60	5.5	3,216	0.17%
2023/04/11	2	56.80	3	56.57	57.00	-1	3,100	-0.03%
2023/04/10	1.1	55.78	1	55.60	55.70	0.1	2,978	0.00%
2023/04/07	2.2	55.78	0	0.00	55.60	2.2	2,921	0.08%
2023/04/06	1	53.30	4	54.43	54.70	-3	2,830	-0.11%
2023/03/31	4	53.50	0	0.00	53.50	4	2,787	0.14%
2023/03/30	1	54.40	3	53.60	54.70	-2	2,699	-0.07%
2023/03/29	3	53.03	0	0.00	53.20	3	2,593	0.12%
2023/03/28	2	55.50	3	55.50	55.60	-1	2,499	-0.04%
2023/03/27	1.1	56.21	3.5	56.20	56.00	-2.4	2,421	-0.10%
2023/03/24	3	56.90	1	57.00	56.80	2	2,335	0.09%
2023/03/23	3	56.10	0	0.00	56.40	3	2,203	0.14%
2023/03/22	7	55.64	0	0.00	55.50	7	2,139	0.33%
2023/03/21	0	0.00	0.5	55.60	55.30	-0.5	2,067	-0.02%
2023/03/20	5	55.60	0	0.00	55.30	5	2,003	0.25%
2023/03/17	1	56.50	0	0.00	56.10	1	1,931	0.05%
2023/03/16	0	0.00	1	56.60	56.60	-1	1,906	-0.05%
2023/03/15	1	57.00	0	0.00	56.50	1	1,866	0.05%
2023/03/14	3	56.53	0	0.00	57.00	3	1,822	0.16%
2023/03/13	0	0.00	1	56.80	56.80	-1	1,792	-0.06%
2023/03/09	2	56.50	1	56.90	57.20	1	1,676	0.06%
2023/03/08	0	57.40	1	57.70	58.00	-1	1,543	-0.06%
2023/03/07	0	0.00	1	56.20	56.60	-1	1,438	-0.07%
2023/03/03	0	0.00	6.2	54.03	54.40	-6.2	1,235	-0.50%
2023/03/01	0	0.00	5	51.42	51.70	-5	1,095	-0.46%
2023/02/24	1	49.25	0	0.00	49.20	1	988	0.10%
2023/02/23	0	0.00	3	48.70	48.55	-3	970	-0.31%
2023/02/22	0	0.00	1	47.55	47.70	-1	967	-0.10%
2023/02/20	0	0.00	1	47.90	47.95	-1	991	-0.10%
2023/02/15	1	47.25	14	47.30	47.50	-13	992	-1.31%
2023/02/09	0	0.00	1	48.00	47.85	-1	994	-0.10%
2023/02/08	0	0.00	3.3	47.77	47.65	-3.3	991	-0.33%
2023/02/07	0	0.00	3	47.18	47.15	-3	983	-0.31%
2023/02/03	0	0.00	5	46.40	46.60	-5	987	-0.51%
2023/01/09	0	0.00	1	44.60	44.55	-1	1,054	-0.09%
2023/01/06	1	44.30	0	0.00	44.45	1	1,055	0.09%
2023/01/05	1	44.40	0	0.00	44.45	1	1,064	0.09%
2022/12/23	0.3	43.55	0	0.00	43.55	0.3	1,096	0.03%
2022/12/20	0	0.00	1	44.45	43.30	-1	1,133	-0.09%
2022/12/19	0	0.00	1	44.80	44.70	-1	1,154	-0.09%
2022/12/15	0	0.00	1	44.20	44.40	-1	1,156	-0.09%
2022/12/14	0	0.00	6	43.95	43.90	-6	1,151	-0.52%
2022/12/12	0	0.00	1	42.75	42.85	-1	1,127	-0.09%
2022/12/09	1	42.30	0	0.00	42.30	1	1,138	0.09%
2022/12/08	0	0.00	6	42.14	42.65	-6	1,136	-0.53%
2022/12/06	1	42.60	0	0.00	42.45	1	1,172	0.09%
2022/12/05	3	43.00	0	0.00	42.90	3	1,176	0.25%
2022/12/02	2	42.95	0	0.00	43.35	2	1,182	0.17%
2022/12/01	10	42.70	0	0.00	42.90	10	1,180	0.85%
2022/11/30	5	42.70	0	0.00	42.70	5	1,178	0.42%
2022/11/28	0	0.00	1	41.85	42.25	-1	1,182	-0.08%
2022/11/18	1	40.65	0	0.00	41.15	1	1,326	0.08%
2022/11/15	1	41.15	0	0.00	41.45	1	1,506	0.07%
2022/11/10	0	0.00	2	40.05	40.15	-2	1,792	-0.11%
2022/11/08	2	39.85	0	0.00	39.50	2	1,846	0.11%
2022/11/03	0	0.00	2	39.30	39.20	-2	1,907	-0.10%
2022/11/02	1	38.90	0	0.00	39.85	1	1,922	0.05%
2022/10/27	4	38.85	0	0.00	38.75	4	2,067	0.19%
2022/10/21	1	40.00	0	0.00	39.95	1	2,113	0.05%
2022/10/20	2	39.60	0	0.00	40.35	2	2,119	0.09%
2022/10/19	0	0.00	1	41.30	40.75	-1	2,069	-0.05%
2022/10/18	1	40.95	0	0.00	41.35	1	2,080	0.05%
2022/10/14	0	0.00	0.1	41.45	41.25	-0.1	2,103	-0.01%
2022/10/13	0	0.00	0.4	40.37	40.20	-0.4	2,110	-0.02%
2022/10/12	1	41.00	0	0.00	41.15	1	2,105	0.05%
2022/10/11	0.6	41.35	0	0.00	41.25	0.6	2,099	0.03%
2022/10/07	0	0.00	2	43.15	43.00	-2	2,090	-0.10%
2022/10/06	0	0.00	1	42.60	42.80	-1	2,089	-0.05%
2022/10/05	0	0.00	2	42.80	42.55	-2	2,093	-0.10%
2022/09/30	0	0.00	10	42.25	42.25	-10	2,096	-0.48%
2022/09/28	1	41.00	5	41.15	41.00	-4	2,094	-0.19%
2022/09/23	0	44.35	2	44.15	43.40	-2	2,070	-0.10%
2022/09/22	0	0.00	4	44.30	44.35	-4	2,071	-0.19%
2022/09/21	3	44.55	3	44.97	44.55	0	2,067	0.00%
2022/09/15	2	46.73	0	0.00	46.45	2	2,052	0.10%
2022/09/14	1	46.80	3	47.00	47.00	-2	2,050	-0.10%
2022/09/13	3	46.45	1	47.10	47.00	2	2,037	0.10%
2022/09/06	0	0.00	1	45.20	44.90	-1	2,008	-0.05%
2022/09/05	1	46.30	1	46.15	45.55	0	2,027	0.00%
2022/08/31	6	46.67	0	0.00	47.60	6	2,021	0.30%
2022/08/30	4	46.78	7	47.03	46.80	-3	2,028	-0.15%
2022/08/29	7	46.11	0	0.00	46.10	7	1,999	0.35%
2022/08/26	0	0.00	3	47.75	47.45	-3	1,969	-0.15%
2022/08/25	16	47.26	0	0.00	47.30	16	1,937	0.83%
2022/08/24	0	0.00	1	46.20	46.10	-1	1,897	-0.05%
2022/08/23	5	46.69	0	0.00	46.00	5	1,885	0.27%
2022/08/22	1	47.15	0	0.00	46.70	1	1,820	0.05%
2022/08/19	4	47.99	9	47.73	48.70	-5	1,685	-0.30%
2022/08/17	4	46.13	0	0.00	45.70	4	1,395	0.29%
2022/08/15	0	0.00	5	47.20	46.45	-5	1,341	-0.37%
2022/08/12	5	46.55	12	47.22	47.20	-7	1,315	-0.53%
2022/08/11	0	0.00	2	47.25	47.30	-2	1,299	-0.15%
2022/08/08	2	44.80	0	0.00	45.40	2	1,267	0.16%
2022/07/29	4	46.80	0	0.00	47.10	4	1,161	0.34%
2022/07/28	4	46.35	0	0.00	46.20	4	1,151	0.35%
2022/07/27	2	45.30	0	0.00	45.90	2	1,127	0.18%
2022/07/22	0	0.00	1	45.90	46.25	-1	1,128	-0.09%
2022/07/21	5	44.04	0	0.00	44.50	5	1,107	0.45%
2022/06/27	1	42.95	0	0.00	43.10	1	1,217	0.08%
2022/06/23	0	0.00	2	42.10	42.45	-2	1,245	-0.16%
2022/06/17	10	41.85	0	0.00	41.85	10	1,569	0.64%
2022/06/15	0.1	42.75	0	0.00	42.70	0.1	1,625	0.00%
2022/06/14	3	42.47	0	0.00	42.60	3	1,634	0.18%
2022/06/13	1	44.05	0	0.00	43.70	1	1,628	0.06%
2022/06/06	20	45.14	0	0.00	45.10	20	1,674	1.19%
2022/06/01	2	45.83	0	0.00	45.75	2	1,735	0.12%
2022/05/30	0	0.00	18	45.45	45.60	-18	1,804	-1.00%
2022/05/27	1	44.45	0	0.00	44.55	1	1,825	0.05%
2022/05/26	0	0.00	2	44.60	44.20	-2	1,954	-0.10%
2022/05/25	0	0.00	3	44.10	44.05	-3	1,982	-0.15%
2022/05/18	1	45.55	0	0.00	45.55	1	2,092	0.05%
2022/05/17	1	45.50	2	45.38	45.20	-1	2,124	-0.05%
2022/05/13	5	43.15	3	43.15	43.25	2	2,102	0.10%
2022/05/12	4	43.58	2	44.05	43.85	2	2,100	0.10%
2022/05/03	1	46.75	0	0.00	47.00	1	2,056	0.05%
2022/04/27	0	0.00	3	45.95	45.85	-3	2,049	-0.15%
2022/04/26	1	46.15	0	0.00	46.10	1	2,056	0.05%
2022/04/21	3	47.25	0	0.00	47.25	3	2,063	0.15%
2022/04/19	1	46.10	0	0.00	46.05	1	2,052	0.05%
2022/04/14	1	46.90	0	0.00	46.85	1	2,066	0.05%
2022/04/11	1.2	46.91	0	0.00	46.70	1.2	2,065	0.06%
2022/04/08	5	48.05	0	0.00	48.10	5	2,062	0.24%
2022/04/01	6	49.20	1	49.15	49.30	5	2,013	0.25%
2022/03/28	3	50.13	0	0.00	50.30	3	1,946	0.15%
2022/03/25	8	51.61	0	0.00	51.00	8	1,918	0.42%
2022/03/24	0	0.00	4	56.95	56.60	-4	1,753	-0.23%
2022/03/23	1	56.40	0	0.00	56.40	1	1,682	0.06%
2022/03/22	1	56.00	0	0.00	56.30	1	1,657	0.06%
2022/03/21	6	56.17	0	0.00	56.30	6	1,615	0.37%
2022/03/17	1	56.60	0	0.00	56.30	1	1,560	0.06%
2022/03/15	3	56.00	0	0.00	56.10	3	1,512	0.20%
2022/03/08	1	56.80	0	0.00	57.00	1	1,426	0.07%
2022/03/04	0	0.00	5	58.02	58.40	-5	1,381	-0.36%
2022/03/03	6	57.02	2	57.10	57.60	4	1,349	0.30%
2022/03/01	19	55.65	0	0.00	55.90	19	1,295	1.47%
2022/02/25	2	58.70	0	0.00	58.70	2	1,179	0.17%
2022/02/24	1	58.20	6	58.17	58.10	-5	1,158	-0.43%
2022/02/23	2	59.80	1	59.80	59.80	1	1,122	0.09%
2022/02/22	0	0.00	6	58.13	58.60	-6	1,095	-0.55%
2022/02/21	1	59.20	0	0.00	59.50	1	1,070	0.09%
2022/02/16	0	0.00	35	57.10	57.40	-35	1,021	-3.43%
2022/02/15	0	0.00	1	56.90	57.00	-1	1,020	-0.10%
2022/02/07	1	55.10	0	0.00	55.20	1	976	0.10%
2022/01/25	1	54.20	0	0.00	54.20	1	975	0.10%
2022/01/21	0	0.00	1	54.60	54.60	-1	963	-0.10%
2022/01/19	5	54.90	0	0.00	54.60	5	944	0.53%
2022/01/07	6	55.15	7	55.50	54.90	-1	892	-0.11%
2022/01/06	1	55.50	0	0.00	55.50	1	878	0.11%
2021/12/24	0	0.00	2	54.10	54.10	-2	806	-0.25%
2021/12/21	0	0.00	0.4	53.20	53.50	-0.4	846	-0.05%
2021/12/20	2	53.20	0	0.00	53.20	2	849	0.24%
2021/12/13	0	0.00	1	54.40	54.40	-1	793	-0.13%
2021/12/01	1	54.30	0	0.00	54.50	1	769	0.13%
2021/11/26	0	0.00	1	53.00	52.80	-1	763	-0.13%
2021/11/25	1	53.30	0	0.00	53.40	1	761	0.13%
2021/11/19	0	0.00	1	54.60	54.70	-1	762	-0.13%
2021/11/17	1	54.40	1	54.10	54.20	0	756	0.00%
2021/11/16	0	0.00	1	54.30	54.20	-1	759	-0.13%
2021/11/12	1	54.50	0	0.00	54.40	1	775	0.13%
2021/11/09	0	0.00	1	54.80	55.00	-1	791	-0.13%
2021/11/03	1	54.30	2	54.40	54.40	-1	803	-0.12%
2021/10/28	0	0.00	2	52.50	53.00	-2	810	-0.25%
2021/10/01	0.1	51.00	0	0.00	50.40	0.1	1,328	0.01%
2021/09/30	0.1	51.80	0	0.00	51.70	0.1	1,335	0.01%
2021/09/22	0	0.00	2	52.40	52.60	-2	1,417	-0.14%
2021/09/17	0	0.00	2	52.45	52.80	-2	1,428	-0.14%
2021/09/13	1	52.30	0	0.00	52.60	1	1,797	0.06%
2021/09/03	1	53.20	0	0.00	53.40	1	2,185	0.05%
2021/09/01	0	0.00	2	53.50	53.80	-2	2,204	-0.09%
2021/08/26	2	51.90	0	0.00	52.50	2	2,251	0.09%
2021/08/25	0	0.00	85	51.95	52.70	-85	2,251	-3.78%
2021/08/24	0.1	52.00	0	0.00	51.10	0.1	2,246	0.00%
2021/08/20	17	50.90	3	51.30	51.00	14	2,275	0.62%
2021/08/19	1.1	51.11	0	0.00	51.30	1.1	2,291	0.05%
2021/08/18	33.1	52.60	1	52.90	52.80	32.1	2,270	1.41%
2021/08/17	0	0.00	1	53.20	52.80	-1	2,261	-0.04%
2021/08/06	1	54.80	0	0.00	54.70	1	2,350	0.04%
2021/07/30	2	56.45	8	56.66	56.10	-6	2,422	-0.25%
2021/07/29	70	56.66	3	57.17	57.10	67	2,421	2.77%
2021/07/28	3	58.40	293	57.95	58.50	-290	2,367	-12.25%	大賣/鉅額交易
2021/07/27	29	56.82	2	56.65	56.40	27	2,340	1.15%
2021/07/26	4	57.40	0	0.00	57.20	4	2,331	0.17%
2021/07/22	269	56.86	8	56.69	56.80	261	2,316	11.27%	大買/鉅額交易
2021/07/21	18	57.23	6	56.72	57.00	12	2,304	0.52%
2021/07/20	3	56.40	0	0.00	56.00	3	2,266	0.13%
2021/07/19	0	0.00	11	55.80	55.80	-11	2,254	-0.49%
2021/07/16	0	0.00	1	55.80	55.90	-1	2,274	-0.04%
2021/07/15	11	55.50	2	55.45	55.50	9	2,260	0.40%
2021/07/14	0	0.00	1	54.40	54.50	-1	2,237	-0.04%
2021/07/13	0	0.00	1	55.10	54.40	-1	2,237	-0.04%
2021/07/12	1	54.30	1	54.40	54.50	0	2,229	0.00%
2021/07/05	2	54.20	1	54.00	54.00	1	2,387	0.04%
2021/07/02	1	54.10	0	0.00	53.80	1	2,455	0.04%
2021/07/01	2	54.30	0	0.00	54.10	2	2,465	0.08%
2021/06/30	2	55.00	0	0.00	55.00	2	2,509	0.08%
2021/06/29	0	0.00	1	54.80	55.50	-1	2,526	-0.04%
2021/06/25	1	54.20	2	54.40	54.60	-1	2,870	-0.03%
2021/06/24	2	54.10	1	54.20	54.20	1	2,904	0.03%
2021/06/23	1	52.60	3	53.07	53.60	-2	2,930	-0.07%
2021/06/21	4	53.60	6	53.70	51.80	-2	2,846	-0.07%
2021/06/18	14	55.39	3	55.33	54.20	11	2,840	0.39%
2021/06/15	2	51.70	0	0.00	52.10	2	2,770	0.07%
2021/06/03	4	51.00	0	0.00	51.00	4	2,969	0.13%
2021/06/02	0	0.00	16	51.83	51.80	-16	3,069	-0.52%
2021/05/27	0	0.00	3	50.40	52.70	-3	3,499	-0.09%
2021/05/24	0	0.00	2	49.95	49.90	-2	3,722	-0.05%
2021/05/19	4	50.18	0	0.00	50.20	4	3,767	0.11%
2021/05/18	4	49.95	0	0.00	49.85	4	3,770	0.11%
2021/05/17	0	0.00	1	47.40	48.10	-1	3,754	-0.03%
2021/05/14	4	49.63	0	0.00	49.50	4	3,722	0.11%
2021/05/11	5	53.72	20	53.55	53.10	-15	3,616	-0.41%
2021/05/10	0	0.00	1	55.00	55.00	-1	3,592	-0.03%
2021/05/07	0	0.00	2	55.80	55.70	-2	3,601	-0.06%
2021/05/04	0	0.00	2	54.90	54.50	-2	3,602	-0.06%
2021/04/27	6	58.10	1	58.00	57.80	5	3,521	0.14%
2021/04/23	1	56.80	0	0.00	56.50	1	3,505	0.03%
2021/04/22	1	56.80	1	57.80	56.30	0	3,499	0.00%
2021/04/19	0	0.00	2	57.30	57.90	-2	3,456	-0.06%
2021/04/16	2	57.90	0	0.00	57.90	2	3,452	0.06%
2021/04/15	0	0.00	1	58.20	58.10	-1	3,447	-0.03%
2021/04/14	1	56.60	0	0.00	57.00	1	3,434	0.03%
2021/04/13	0	0.00	1	58.70	58.50	-1	3,394	-0.03%
2021/04/09	5	59.00	0	0.00	58.50	5	3,322	0.15%
2021/04/08	1	58.20	21	58.70	58.60	-20	3,282	-0.61%
2021/04/07	7	57.59	2	57.45	57.50	5	3,195	0.16%
2021/04/06	1	57.60	0	0.00	57.00	1	3,172	0.03%
2021/04/01	1	59.20	20	58.73	58.90	-19	3,119	-0.61%
2021/03/31	16	59.72	63	58.62	58.60	-47	3,085	-1.52%
2021/03/30	74	66.43	1	66.10	66.80	73	2,822	2.59%
2021/03/29	10	63.89	0	0.00	64.10	10	2,728	0.37%
2021/03/26	3	64.40	122	63.77	63.60	-119	2,681	-4.44%	大賣/鉅額交易
2021/03/24	2	65.25	150	64.36	65.60	-148	2,517	-5.88%	大賣/鉅額交易
2021/03/23	42	65.59	0	0.00	65.70	42	2,446	1.72%
2021/03/22	143	64.10	161	63.40	64.30	-18	2,356	-0.76%	大買/大賣/
2021/03/19	0	0.00	1	63.50	63.50	-1	2,297	-0.04%
2021/03/18	136	62.94	4	62.30	62.80	132	2,254	5.85%	大買/鉅額交易
2021/03/17	20	62.00	21	61.80	62.10	-1	2,220	-0.05%
2021/03/15	12	60.48	2	60.65	60.90	10	2,193	0.46%
2021/03/12	22	61.80	32	61.07	61.00	-10	2,216	-0.45%
2021/03/11	8	62.06	103	61.53	61.50	-95	2,203	-4.31%	大賣/
2021/03/10	50	62.18	44	61.18	61.90	6	2,187	0.27%
2021/03/09	4	61.48	1	61.70	61.80	3	2,141	0.14%
2021/03/08	228	61.24	4	60.30	60.60	224	2,060	10.87%	大買/鉅額交易
2021/03/05	4	58.00	13	58.68	58.90	-9	1,955	-0.46%
2021/03/04	3	57.10	7	56.91	56.50	-4	1,792	-0.22%
2021/03/03	4	55.98	2	55.50	56.40	2	1,702	0.12%
2021/03/02	2	55.90	0	0.00	56.10	2	1,660	0.12%
2021/02/26	4	55.98	118	55.47	56.90	-114	1,512	-7.54%	大賣/鉅額交易
2021/02/24	11	51.47	0	0.00	51.10	11	1,288	0.85%
2021/02/23	0	0.00	1	51.20	51.90	-1	1,275	-0.08%
2021/02/22	2	50.40	1	50.00	51.00	1	1,243	0.08%
2021/02/03	30	47.70	0	0.00	47.65	30	1,170	2.56%
2021/02/02	0	0.00	2	47.95	48.00	-2	1,170	-0.17%
2021/01/29	0	0.00	1	48.05	48.05	-1	1,179	-0.08%
2021/01/28	0	0.00	1	49.05	48.75	-1	1,168	-0.09%
2021/01/27	1	48.50	0	0.00	48.45	1	1,144	0.09%
2021/01/20	0	0.00	2	47.80	47.50	-2	1,211	-0.17%
2021/01/19	0	0.00	120	48.38	48.35	-120	1,202	-9.98%	大賣/鉅額交易
2021/01/18	0	0.00	40	48.20	48.40	-40	1,201	-3.33%
2021/01/15	2	48.60	109	48.40	48.20	-107	1,206	-8.87%	大賣/鉅額交易
2021/01/14	0	0.00	12	48.73	48.70	-12	1,213	-0.99%
2021/01/13	50	48.62	0	0.00	48.60	50	1,227	4.07%
2021/01/12	60	48.68	3	48.70	48.60	57	1,218	4.68%
2021/01/11	25	49.14	2	49.20	49.25	23	1,237	1.86%
2021/01/08	40	48.80	0	0.00	48.90	40	1,251	3.20%
2021/01/07	85	48.92	0	0.00	49.10	85	1,260	6.74%
2021/01/06	1	48.35	0	0.00	48.10	1	1,231	0.08%
2021/01/05	1	48.75	0	0.00	48.75	1	1,224	0.08%
2021/01/04	1	48.70	0	0.00	48.95	1	1,243	0.08%
2020/12/31	1	48.85	0	0.00	48.90	1	1,238	0.08%
2020/12/28	0	0.00	1	48.60	48.65	-1	1,257	-0.08%
2020/12/21	1	48.00	1	48.15	48.00	0	1,245	0.00%
2020/12/15	0	0.00	2	48.25	48.10	-2	1,247	-0.16%
2020/12/10	2	48.85	0	0.00	48.75	2	1,302	0.15%
2020/12/08	0	0.00	1	49.90	49.75	-1	1,324	-0.08%
2020/12/07	1	49.30	0	0.00	49.65	1	1,289	0.08%
2020/12/04	1	49.10	0	0.00	49.30	1	1,288	0.08%
2020/12/01	20	48.00	0	0.00	48.00	20	1,288	1.55%
2020/11/26	0	0.00	5	48.00	48.10	-5	1,411	-0.35%
2020/11/24	5	48.76	4	48.53	47.90	1	1,585	0.06%
2020/11/23	4	48.38	0	0.00	48.40	4	1,774	0.23%
2020/11/17	0	0.00	1	48.15	48.10	-1	2,342	-0.04%
2020/11/16	3	48.05	17	48.25	48.20	-14	2,379	-0.59%
2020/11/13	0	0.00	6	48.15	48.20	-6	2,400	-0.25%
2020/11/12	0	0.00	5	48.25	48.20	-5	2,428	-0.21%
2020/11/11	0	0.00	4	48.18	48.35	-4	2,465	-0.16%
2020/11/09	0	0.00	3	48.25	48.35	-3	2,531	-0.12%
2020/11/06	5	47.35	0	0.00	47.25	5	2,529	0.20%
2020/10/30	53	47.31	1	47.00	47.00	52	2,564	2.03%
2020/10/29	1	48.10	0	0.00	48.10	1	2,551	0.04%
2020/10/28	0	0.00	2	48.80	48.75	-2	2,538	-0.08%
2020/10/27	0	0.00	6	48.15	47.85	-6	2,518	-0.24%
2020/10/23	4	48.10	5	48.29	48.25	-1	2,500	-0.04%
2020/10/21	0	0.00	3	47.65	47.75	-3	2,496	-0.12%
2020/10/16	0	0.00	2	46.73	46.80	-2	2,485	-0.08%
2020/10/15	1	45.75	11	45.90	45.75	-10	2,485	-0.40%
2020/10/14	2	46.53	0	0.00	46.50	2	2,475	0.08%
2020/10/13	0	0.00	2	46.45	46.55	-2	2,473	-0.08%
2020/09/30	0	0.00	1	45.60	45.65	-1	2,548	-0.04%
2020/09/25	0	0.00	6	44.58	45.00	-6	2,706	-0.22%
2020/09/22	0	0.00	1	46.50	46.40	-1	2,743	-0.04%
2020/09/18	3	46.80	0	0.00	46.80	3	2,899	0.10%
2020/09/17	0	0.00	2	46.10	46.20	-2	2,971	-0.07%
2020/09/15	1	46.65	1	46.35	46.45	0	3,146	0.00%
2020/09/14	7	47.78	4	47.75	47.35	3	3,211	0.09%
2020/09/11	5	46.54	25	46.50	46.10	-20	3,178	-0.63%
2020/09/10	6	47.23	0	0.00	47.25	6	3,167	0.19%
2020/09/09	2	47.90	0	0.00	47.60	2	3,163	0.06%
2020/09/08	3	47.82	0	0.00	48.05	3	3,157	0.10%
2020/09/07	5	48.60	0	0.00	47.55	5	3,169	0.16%
2020/09/04	1	48.30	0	0.00	48.10	1	3,194	0.03%
2020/09/03	1	48.65	10	48.95	48.75	-9	3,181	-0.28%
2020/09/02	14	49.08	2	49.43	49.00	12	3,159	0.38%
2020/09/01	0	0.00	1	48.30	48.35	-1	3,122	-0.03%
2020/08/31	5	49.94	5	49.98	48.80	0	3,100	0.00%
2020/08/28	4	50.05	3	50.03	50.00	1	3,021	0.03%
2020/08/27	28	49.28	11	49.55	49.80	17	2,950	0.58%
2020/08/26	9	47.13	19	47.29	48.00	-10	2,756	-0.36%
2020/08/25	1	46.50	16	46.56	46.90	-15	2,570	-0.58%
2020/08/24	16	45.89	3	45.50	46.15	13	2,442	0.53%
2020/08/21	0	0.00	3	44.50	44.90	-3	2,317	-0.13%
2020/08/20	2	43.10	8	43.01	43.05	-6	2,267	-0.26%
2020/08/19	5	44.24	0	0.00	44.00	5	2,249	0.22%
2020/08/18	0	0.00	1	44.75	44.45	-1	2,235	-0.04%
2020/08/17	27	44.44	2	44.65	44.55	25	2,211	1.13%
2020/08/14	10	44.15	6	44.23	44.00	4	2,186	0.18%
2020/08/13	1	43.15	0	0.00	43.30	1	2,127	0.05%
2020/08/12	0	0.00	12	42.84	43.15	-12	2,126	-0.56%
2020/08/11	0	0.00	4	43.10	42.65	-4	2,121	-0.19%
2020/08/10	8	43.13	3	42.87	43.05	5	2,137	0.23%
2020/08/06	2	42.05	0	0.00	42.10	2	2,152	0.09%
2020/08/05	2	42.10	0	0.00	42.30	2	2,146	0.09%
2020/08/03	2	42.23	0	0.00	42.10	2	2,171	0.09%
2020/07/30	0	0.00	2	41.68	42.20	-2	2,223	-0.09%
2020/07/29	2	41.75	0	0.00	41.65	2	2,229	0.09%
2020/07/27	0	0.00	1	42.10	41.60	-1	2,246	-0.04%
2020/07/24	0	0.00	4	42.35	42.20	-4	2,244	-0.18%
2020/07/23	1	42.40	0	0.00	42.45	1	2,232	0.04%
2020/07/21	0	0.00	3	42.55	42.50	-3	2,224	-0.13%
2020/07/17	0	0.00	1	42.70	42.80	-1	2,193	-0.05%
2020/07/15	2	42.70	2	43.05	43.05	0	2,200	0.00%
2020/07/13	8	42.66	0	0.00	42.60	8	2,184	0.37%
2020/07/10	3	43.00	6	43.23	42.90	-3	2,183	-0.14%
2020/07/09	2	43.80	3	43.90	43.80	-1	2,172	-0.05%
2020/07/08	3	43.85	0	0.00	44.15	3	2,157	0.14%
2020/07/07	7	44.63	1	45.10	45.05	6	2,104	0.29%
2020/07/06	2	44.30	1	44.50	44.60	1	2,043	0.05%
2020/07/03	4	43.79	3	43.68	43.85	1	2,017	0.05%
2020/07/02	1	43.80	5	43.35	43.80	-4	2,022	-0.20%
2020/07/01	7	43.96	1	43.60	43.60	6	2,003	0.30%
2020/06/30	7	43.25	19	42.99	43.45	-12	1,970	-0.61%
2020/06/29	1	41.65	0	0.00	41.95	1	1,890	0.05%
2020/06/24	1	41.85	0	0.00	42.60	1	1,808	0.06%
2020/06/23	2	41.80	0	0.00	42.30	2	1,803	0.11%
2020/06/22	3	41.57	0	0.00	42.85	3	1,731	0.17%
2020/06/19	11	42.33	0	0.00	41.95	11	1,681	0.65%
2020/06/18	1	43.10	0	0.00	43.15	1	1,595	0.06%
2020/06/16	1	42.85	0	0.00	42.95	1	1,619	0.06%
2020/06/15	3	42.70	0	0.00	42.30	3	1,663	0.18%
2020/06/11	2	43.70	0	0.00	43.35	2	1,715	0.12%
2020/06/10	1	44.50	0	0.00	44.55	1	1,713	0.06%
2020/06/09	0	0.00	7	45.07	44.85	-7	1,760	-0.40%
2020/06/08	2	45.60	1	45.35	45.15	1	1,808	0.06%
2020/06/05	1	44.40	2	44.80	44.90	-1	1,797	-0.06%
2020/06/04	2	44.05	1	44.20	44.05	1	1,808	0.06%
2020/06/01	2	43.58	1	43.70	43.70	1	1,879	0.05%
2020/05/28	1	45.20	0	0.00	44.05	1	1,869	0.05%
2020/05/26	3	44.23	0	0.00	44.05	3	1,878	0.16%
2020/05/19	2	44.40	0	0.00	44.80	2	1,870	0.11%
2020/05/18	2	44.50	0	0.00	44.40	2	1,889	0.11%
2020/05/15	2	45.18	2	45.18	45.15	0	1,900	0.00%
2020/05/13	1	47.15	6	47.08	47.40	-5	1,933	-0.26%
2020/05/12	0	0.00	1	45.70	46.20	-1	2,036	-0.05%
2020/05/11	2	46.33	3	46.65	46.20	-1	2,042	-0.05%
2020/05/08	2	46.45	0	0.00	46.45	2	2,051	0.10%
2020/05/07	5	46.22	2	47.23	46.85	3	2,040	0.15%
2020/05/06	0	0.00	6	44.10	43.90	-6	2,001	-0.30%
2020/04/30	0	0.00	1	44.20	44.50	-1	2,044	-0.05%
2020/04/28	1	43.70	1	43.55	43.65	0	2,082	0.00%
2020/04/27	2	43.83	0	0.00	43.70	2	2,141	0.09%
2020/04/24	5	43.20	0	0.00	43.15	5	2,144	0.23%
2020/04/22	0	0.00	1	41.80	42.80	-1	2,198	-0.05%
2020/04/21	2	42.83	0	0.00	42.35	2	2,197	0.09%
2020/04/20	0	0.00	1	43.65	43.75	-1	2,181	-0.05%
2020/04/17	2	44.35	0	0.00	44.10	2	2,172	0.09%
2020/04/16	0	0.00	1	44.50	44.35	-1	2,153	-0.05%
2020/04/15	0	0.00	2	44.08	43.95	-2	2,137	-0.09%
2020/04/13	2	42.55	0	0.00	42.35	2	2,107	0.09%
2020/04/09	6	43.05	1	43.20	42.80	5	2,111	0.24%
2020/04/07	1	42.35	0	0.00	42.20	1	2,090	0.05%
2020/03/27	3	42.55	1	42.20	42.00	2	2,040	0.10%
2020/03/26	4	44.35	5	45.19	45.55	-1	1,971	-0.05%
2020/03/23	1	41.80	0	0.00	41.60	1	1,876	0.05%
2020/03/13	0	0.00	1	48.05	47.20	-1	1,653	-0.06%
2020/03/12	0	0.00	1	49.05	48.90	-1	1,583	-0.06%
2020/03/11	1	49.75	0	0.00	49.95	1	1,547	0.06%
2020/03/05	0	0.00	4	50.70	51.00	-4	1,424	-0.28%
2020/03/03	1	49.20	3	49.40	49.15	-2	1,388	-0.14%
2020/02/24	2	51.10	0	0.00	50.20	2	1,367	0.15%
2020/02/19	3	51.03	0	0.00	51.30	3	1,364	0.22%
2020/02/18	2	51.50	0	0.00	52.00	2	1,353	0.15%
2020/02/13	0	0.00	2	51.70	52.50	-2	1,287	-0.16%
2020/02/12	0	0.00	1	50.20	50.40	-1	1,179	-0.08%
2020/02/06	1	49.40	1	49.75	49.40	0	1,123	0.00%
2020/02/05	2	50.00	2	48.93	49.95	0	1,110	0.00%
2020/02/03	0	0.00	1	49.00	49.00	-1	1,082	-0.09%
2020/01/30	10	48.96	10	48.73	49.10	0	1,025	0.00%
2020/01/14	1	47.20	0	0.00	47.35	1	1,059	0.09%
2019/12/23	0	0.00	2	47.03	46.65	-2	1,255	-0.16%
2019/12/18	0	0.00	1	47.15	47.05	-1	1,339	-0.07%
2019/12/13	0	0.00	4	46.35	46.35	-4	1,366	-0.29%
2019/12/06	0	0.00	1	47.20	46.80	-1	1,401	-0.07%
2019/12/03	1	46.25	0	0.00	46.30	1	1,415	0.07%
2019/12/02	0	0.00	1	47.20	46.20	-1	1,436	-0.07%
2019/11/29	0	0.00	1	46.95	46.95	-1	1,438	-0.07%
2019/11/26	0	0.00	2	46.45	46.95	-2	1,520	-0.13%
2019/11/25	1	46.30	0	0.00	46.20	1	1,531	0.07%
2019/11/21	1	45.90	2	45.80	45.80	-1	1,586	-0.06%
2019/11/20	2	46.70	0	0.00	46.85	2	1,550	0.13%
2019/11/19	1	47.10	0	0.00	47.00	1	1,567	0.06%
2019/11/18	0	0.00	1	47.50	47.55	-1	1,573	-0.06%
2019/11/14	5	47.60	3	47.73	47.45	2	1,640	0.12%
2019/11/11	0	0.00	3	48.58	48.80	-3	1,884	-0.16%
2019/11/08	1	48.10	2	48.50	48.25	-1	1,901	-0.05%
2019/11/06	1	49.35	0	0.00	49.10	1	1,944	0.05%
2019/11/05	1	49.25	0	0.00	49.25	1	1,956	0.05%
2019/11/01	0	0.00	1	50.20	49.75	-1	2,071	-0.05%
2019/10/24	4	49.90	4	49.70	49.75	0	2,185	0.00%
2019/10/23	6	50.20	8	50.08	50.20	-2	2,147	-0.09%
2019/10/15	0	0.00	1	48.55	48.55	-1	2,024	-0.05%
2019/10/08	0	0.00	1	48.35	48.45	-1	2,011	-0.05%
2019/10/07	1	48.65	6	48.95	48.70	-5	2,003	-0.25%
2019/09/27	1	47.05	0	0.00	46.75	1	2,103	0.05%
2019/09/25	0	0.00	1	48.90	49.00	-1	2,114	-0.05%
2019/09/24	2	47.85	0	0.00	48.40	2	2,095	0.10%
2019/09/23	1	46.90	0	0.00	46.90	1	2,075	0.05%
2019/09/18	1	47.25	4	46.81	46.65	-3	2,227	-0.13%
2019/09/17	2	46.90	2	47.15	47.10	0	2,359	0.00%
2019/09/06	3	48.08	0	0.00	48.00	3	2,605	0.12%
2019/09/04	4	48.23	0	0.00	48.30	4	2,597	0.15%
2019/09/03	6	47.38	5	47.65	47.50	1	2,595	0.04%
2019/08/30	3	47.73	0	0.00	47.35	3	2,557	0.12%
2019/08/28	1	48.50	5	48.80	47.85	-4	2,532	-0.16%
2019/08/27	2	47.85	2	48.15	48.35	0	2,514	0.00%
2019/08/22	0	0.00	4	48.68	48.95	-4	2,481	-0.16%
2019/08/19	5	48.50	2	48.05	47.80	3	2,428	0.12%
2019/08/16	6	48.78	4	48.70	48.45	2	2,381	0.08%
2019/08/14	2	46.88	1	46.55	46.00	1	2,149	0.05%
2019/08/12	1	47.20	0	0.00	47.30	1	2,110	0.05%
2019/08/05	1	47.35	33	46.35	47.35	-32	2,043	-1.57%
2019/08/02	0	0.00	7	45.97	46.70	-7	2,001	-0.35%
2019/08/01	0	0.00	1	45.35	46.60	-1	1,975	-0.05%
2019/07/31	1	46.00	10	45.88	45.50	-9	1,942	-0.46%
2019/07/30	3	45.13	0	0.00	45.50	3	1,932	0.16%
2019/07/26	0	0.00	1	44.55	44.55	-1	1,921	-0.05%
2019/07/25	0	0.00	2	44.68	44.65	-2	1,943	-0.10%
2019/07/24	0	0.00	1	45.00	44.80	-1	1,950	-0.05%
2019/07/23	0	0.00	2	44.70	44.95	-2	1,982	-0.10%
2019/07/22	0	0.00	2	44.60	44.65	-2	1,993	-0.10%
2019/07/18	0	0.00	2	44.00	43.80	-2	2,013	-0.10%
2019/07/17	0	0.00	9	44.75	44.50	-9	2,022	-0.45%
2019/07/09	5	44.76	5	44.63	44.85	0	2,219	0.00%
2019/07/08	4	43.88	0	0.00	43.30	4	2,214	0.18%
2019/07/04	2	43.25	0	0.00	43.30	2	2,274	0.09%
2019/07/03	4	45.93	3	45.95	45.85	1	2,220	0.05%
2019/07/02	8	46.81	0	0.00	46.75	8	2,177	0.37%
2019/07/01	0	0.00	39	46.90	46.75	-39	2,179	-1.79%
2019/06/28	0	0.00	11	46.56	46.60	-11	2,202	-0.50%
2019/06/27	0	0.00	4	46.55	46.40	-4	2,238	-0.18%
2019/06/26	1	47.05	0	0.00	46.45	1	2,246	0.04%
2019/06/21	0	0.00	1	47.60	47.90	-1	1,971	-0.05%
2019/06/20	1	48.20	1	48.10	48.30	0	1,847	0.00%
2019/06/18	5	45.90	2	46.05	45.90	3	1,744	0.17%
2019/06/17	0	0.00	6	44.55	44.60	-6	1,739	-0.34%
2019/06/14	2	44.95	0	0.00	44.25	2	1,758	0.11%
2019/06/06	0	0.00	2	43.35	43.30	-2	1,839	-0.11%
2019/06/04	0	0.00	1	42.60	42.55	-1	1,879	-0.05%
2019/05/30	1	40.75	1	41.65	41.85	0	2,011	0.00%
2019/05/28	1	41.80	0	0.00	40.15	1	2,088	0.05%
2019/05/27	1	41.80	0	0.00	41.65	1	2,088	0.05%
2019/05/24	1	41.90	0	0.00	41.90	1	2,106	0.05%
2019/05/23	0	0.00	2	42.30	42.70	-2	2,114	-0.09%
2019/05/22	0	0.00	1	43.20	43.05	-1	2,130	-0.05%
2019/05/16	6	42.68	0	0.00	42.55	6	2,149	0.28%
2019/05/13	1	43.30	2	43.50	43.30	-1	2,163	-0.05%
2019/05/07	0	0.00	1	45.90	46.25	-1	2,215	-0.05%
2019/05/03	1	45.45	0	0.00	45.50	1	2,260	0.04%
2019/05/02	9	45.25	0	0.00	45.25	9	2,255	0.40%
2019/04/29	10	45.06	2	45.40	44.75	8	2,216	0.36%
2019/04/26	17	46.10	2	46.10	45.85	15	2,176	0.69%
2019/04/25	5	46.47	0	0.00	46.45	5	2,169	0.23%
2019/04/24	17	46.69	0	0.00	46.80	17	2,156	0.79%
2019/04/23	0	0.00	2	47.10	46.85	-2	2,157	-0.09%
2019/04/22	2	46.25	2	46.43	46.40	0	2,139	0.00%
2019/04/19	7	47.51	0	0.00	46.80	7	2,109	0.33%
2019/04/18	6	48.49	0	0.00	48.40	6	2,015	0.30%
2019/04/16	1	48.35	0	0.00	48.65	1	2,017	0.05%
2019/04/15	1	47.60	0	0.00	47.70	1	2,032	0.05%
2019/04/10	2	48.75	1	49.50	49.50	1	1,931	0.05%
2019/04/09	1	48.35	0	0.00	48.25	1	1,887	0.05%
2019/04/03	2	49.05	0	0.00	49.00	2	1,841	0.11%
2019/04/02	3	49.05	0	0.00	49.60	3	1,822	0.16%
2019/04/01	3	49.45	1	50.80	49.05	2	1,782	0.11%
2019/03/25	0	0.00	1	51.20	51.70	-1	1,663	-0.06%
2019/03/22	8	51.50	0	0.00	51.50	8	1,655	0.48%
2019/03/21	1	51.00	1	50.80	50.90	0	1,655	0.00%
2019/03/19	2	50.50	2	51.00	50.50	0	1,679	0.00%
2019/03/18	1	50.80	0	0.00	51.00	1	1,657	0.06%
2019/03/11	0	0.00	3	50.80	50.40	-3	1,524	-0.20%
2019/03/06	0	0.00	5	49.55	49.65	-5	1,457	-0.34%
2019/03/05	5	48.85	0	0.00	49.00	5	1,440	0.35%
2019/03/04	0	0.00	1	48.70	48.40	-1	1,388	-0.07%
2019/02/26	0	0.00	5	46.60	46.80	-5	1,280	-0.39%
2019/02/25	0	0.00	10	46.10	46.20	-10	1,259	-0.79%
2019/02/20	5	45.55	0	0.00	45.55	5	1,202	0.42%
2019/02/14	0	0.00	1	45.45	45.75	-1	1,158	-0.09%
2019/02/13	0	0.00	5	46.30	46.40	-5	1,135	-0.44%
2019/01/28	0	0.00	1	45.00	45.35	-1	1,015	-0.10%
2019/01/25	0	0.00	2	44.60	44.60	-2	972	-0.21%
2019/01/24	0	0.00	2	44.20	44.60	-2	949	-0.21%
2019/01/22	1	42.00	0	0.00	41.85	1	888	0.11%
2019/01/15	0	0.00	1	43.20	43.50	-1	939	-0.11%
2019/01/14	1	42.40	3	42.30	42.30	-2	924	-0.22%
2019/01/09	0	0.00	6	43.14	43.50	-6	936	-0.64%
2019/01/07	0	0.00	1	41.90	42.50	-1	882	-0.11%
2019/01/02	1	40.25	0	0.00	39.90	1	892	0.11%
2018/12/21	0	0.00	1	40.20	40.10	-1	940	-0.11%
2018/12/20	1	39.80	0	0.00	40.10	1	937	0.11%
2018/12/19	0	0.00	33	39.72	39.90	-33	931	-3.54%
2018/12/17	1	40.10	0	0.00	40.25	1	925	0.11%
2018/12/12	0	0.00	21	40.26	40.50	-21	889	-2.36%
2018/12/11	0	0.00	2	39.30	39.55	-2	858	-0.23%
2018/12/10	0	0.00	31	39.38	38.80	-31	865	-3.58%
2018/12/04	0	0.00	2	39.15	39.25	-2	914	-0.22%
2018/12/03	10	38.55	0	0.00	38.50	10	930	1.07%
2018/11/30	0	0.00	5	37.50	37.60	-5	914	-0.55%
2018/11/28	0	0.00	1	36.90	36.95	-1	887	-0.11%
2018/11/27	3	36.45	0	0.00	36.75	3	874	0.34%
2018/11/26	0	0.00	10	37.00	36.60	-10	889	-1.12%
2018/11/23	1	36.70	0	0.00	36.90	1	892	0.11%
2018/11/21	2	37.45	0	0.00	37.45	2	906	0.22%
2018/11/15	1	37.65	0	0.00	37.60	1	942	0.11%
2018/11/14	1	37.55	0	0.00	38.15	1	945	0.11%
2018/11/13	0	0.00	1	38.00	38.15	-1	946	-0.11%
2018/11/07	0	0.00	1	37.70	37.70	-1	964	-0.10%
2018/11/05	1	37.30	0	0.00	37.60	1	1,003	0.10%
2018/10/29	0	0.00	2	36.00	36.20	-2	1,052	-0.19%
2018/10/26	0	0.00	1	35.35	35.80	-1	1,084	-0.09%
2018/10/24	0	0.00	2	35.50	35.50	-2	1,118	-0.18%
2018/10/17	1	38.05	1	37.60	37.30	0	1,086	0.00%
2018/10/15	0	0.00	1	37.60	38.25	-1	1,113	-0.09%
2018/10/11	0	0.00	2	36.60	35.55	-2	1,093	-0.18%
2018/10/08	1	39.40	0	0.00	39.55	1	1,079	0.09%
2018/10/05	1	39.85	7	39.90	39.95	-6	1,091	-0.55%
2018/10/04	0	0.00	2	41.13	41.05	-2	1,090	-0.18%
2018/10/03	4	41.54	2	41.48	41.40	2	1,095	0.18%
2018/10/02	0	0.00	4	41.00	41.20	-4	1,104	-0.36%
2018/09/28	1	40.00	0	0.00	39.95	1	1,111	0.09%
2018/09/27	0	0.00	1	40.05	40.05	-1	1,110	-0.09%
2018/09/25	1	40.35	1	40.30	40.10	0	1,128	0.00%
2018/09/21	1	40.10	0	0.00	40.35	1	1,149	0.09%
2018/09/19	0	0.00	1	40.90	40.95	-1	1,177	-0.08%
2018/09/13	1	38.20	1	39.80	39.80	0	1,277	0.00%
2018/09/12	1	38.90	0	0.00	38.20	1	1,350	0.07%
2018/09/11	0	0.00	3	39.60	39.60	-3	1,558	-0.19%
2018/09/10	1	39.25	0	0.00	39.25	1	1,564	0.06%
2018/09/07	1	40.45	0	0.00	39.95	1	1,558	0.06%
2018/09/06	1	41.25	5	41.26	40.95	-4	1,537	-0.26%
2018/09/05	0	0.00	4	40.80	40.75	-4	1,539	-0.26%
2018/08/31	0	0.00	2	41.75	41.95	-2	1,570	-0.13%
2018/08/30	2	41.40	0	0.00	41.45	2	1,571	0.13%
2018/08/21	1	40.55	0	0.00	40.55	1	1,585	0.06%
2018/08/17	0	0.00	1	41.35	41.00	-1	1,575	-0.06%
2018/08/13	2	41.50	0	0.00	40.95	2	1,560	0.13%
2018/08/10	0	0.00	1	42.55	42.35	-1	1,529	-0.07%
2018/08/09	6	42.54	0	0.00	42.35	6	1,535	0.39%
2018/08/08	1	42.70	0	0.00	42.95	1	1,532	0.07%
2018/08/06	2	43.10	8	43.19	43.00	-6	1,522	-0.39%
2018/08/02	6	43.53	0	0.00	43.15	6	1,549	0.39%
2018/08/01	1	44.35	0	0.00	45.00	1	1,511	0.07%
2018/07/30	10	45.85	0	0.00	45.70	10	1,472	0.68%
2018/07/26	2	46.50	2	46.25	46.30	0	1,473	0.00%
2018/07/25	0	0.00	5	46.65	46.65	-5	1,476	-0.34%
2018/07/24	3	46.30	0	0.00	46.60	3	1,474	0.20%
2018/07/23	1	46.85	0	0.00	46.15	1	1,473	0.07%
2018/07/19	2	46.65	2	45.85	45.80	0	1,437	0.00%
2018/07/17	0	0.00	1	46.40	46.40	-1	1,445	-0.07%
2018/07/13	1	45.95	1	46.00	46.00	0	1,419	0.00%
2018/07/11	2	45.00	2	45.30	45.35	0	1,424	0.00%
2018/07/10	0	0.00	1	45.40	45.35	-1	1,451	-0.07%
2018/07/06	3	44.92	0	0.00	44.70	3	1,535	0.20%
2018/07/04	0	0.00	2	44.50	44.35	-2	1,575	-0.13%
2018/07/03	0	0.00	11	45.01	44.35	-11	1,599	-0.69%
2018/07/02	0	0.00	5	45.00	45.00	-5	1,616	-0.31%
2018/06/29	6	43.10	7	44.06	44.00	-1	1,617	-0.06%
2018/06/28	15	43.56	0	0.00	43.00	15	1,599	0.94%
2018/06/27	9	44.10	0	0.00	43.85	9	1,587	0.57%
2018/06/26	0	0.00	12	44.07	44.30	-12	1,643	-0.73%
2018/06/25	17	44.84	0	0.00	44.05	17	1,628	1.04%
2018/06/22	3	46.85	8	46.23	45.80	-5	1,590	-0.31%
2018/06/21	2	46.75	4	47.03	46.50	-2	1,552	-0.13%
2018/06/20	26	47.66	72	46.78	47.25	-46	1,475	-3.12%
2018/06/19	3	43.50	4	43.75	44.50	-1	1,248	-0.08%
2018/06/15	3	44.47	0	0.00	44.05	3	1,259	0.24%
2018/06/13	5	44.78	3	45.27	44.70	2	1,274	0.16%
2018/06/12	7	44.72	2	45.05	45.25	5	1,290	0.39%
2018/06/11	0	0.00	1	45.25	45.30	-1	1,289	-0.08%
2018/06/08	7	44.18	5.5	44.07	43.95	1.5	1,287	0.12%
2018/06/06	0	0.00	6	44.45	44.45	-6	1,399	-0.43%
2018/06/05	19	44.18	0	0.00	43.85	19	1,382	1.37%
2018/06/04	2	44.00	0	0.00	44.25	2	1,383	0.14%
2018/06/01	0	0.00	2	43.63	43.90	-2	1,369	-0.15%
2018/05/31	0	0.00	3	43.05	43.30	-3	1,347	-0.22%
2018/05/28	1	42.20	0	0.00	42.80	1	1,355	0.07%
2018/05/25	1	42.50	0	0.00	42.35	1	1,357	0.07%
2018/05/24	2	42.30	1	42.45	42.40	1	1,366	0.07%
2018/05/23	3	42.50	0	0.00	42.40	3	1,376	0.22%
2018/05/22	0	0.00	4	43.00	42.90	-4	1,380	-0.29%
2018/05/21	1	42.70	0	0.00	42.80	1	1,378	0.07%
2018/05/18	1	42.40	0	0.00	42.55	1	1,387	0.07%
2018/05/15	0	0.00	2	43.20	42.80	-2	1,423	-0.14%
2018/05/14	0	0.00	1	43.40	43.50	-1	1,480	-0.07%
2018/05/11	0	0.00	2	43.80	43.50	-2	1,493	-0.13%
2018/05/10	3	43.23	0	0.00	43.60	3	1,492	0.20%
2018/05/08	2	41.85	0	0.00	41.90	2	1,521	0.13%
2018/04/30	1	42.25	0	0.00	42.80	1	1,546	0.06%
2018/04/26	8	42.57	0	0.00	42.00	8	1,587	0.50%
2018/04/25	0	0.00	2	42.80	42.75	-2	1,672	-0.12%
2018/04/24	1	42.55	2	42.60	42.55	-1	1,702	-0.06%
2018/04/18	2	43.85	0	0.00	44.05	2	1,813	0.11%
2018/04/17	2	44.28	0	0.00	44.00	2	1,834	0.11%
2018/04/16	0	0.00	5	45.09	45.10	-5	1,849	-0.27%
2018/04/13	5	44.53	0	0.00	44.50	5	1,865	0.27%
2018/04/12	2	45.15	6	45.07	45.30	-4	1,958	-0.20%
2018/04/10	1	44.10	0	0.00	44.25	1	2,091	0.05%
2018/04/09	0	0.00	1	44.05	44.10	-1	2,336	-0.04%
2018/04/03	1	43.85	0	0.00	43.80	1	2,382	0.04%
2018/04/02	6	43.05	13	43.09	43.40	-7	2,371	-0.30%
2018/03/31	1	42.25	1	42.25	42.25	0	2,378	0.00%
2018/03/29	12	42.32	7	41.94	41.85	5	2,444	0.20%
2018/03/28	3	43.15	0	0.00	43.20	3	2,403	0.12%
2018/03/27	0	0.00	1	43.60	43.20	-1	2,511	-0.04%
2018/03/26	1	43.20	3	43.40	43.20	-2	2,570	-0.08%
2018/03/23	0	0.00	1	42.90	43.70	-1	2,589	-0.04%
2018/03/21	0	0.00	2	44.30	44.50	-2	2,708	-0.07%
2018/03/20	0	0.00	3	44.07	44.00	-3	2,743	-0.11%
2018/03/19	3	43.58	3	43.93	44.00	0	2,821	0.00%
2018/03/16	7	43.51	0	0.00	43.35	7	2,842	0.25%
2018/03/15	1	43.75	0	0.00	43.45	1	2,841	0.04%
2018/03/13	4	44.75	13	44.64	44.70	-9	2,989	-0.30%
2018/03/12	6	43.70	36	43.61	44.55	-30	2,938	-1.02%
2018/02/12	2	42.20	2	41.90	41.90	0	3,099	0.00%
2018/02/06	5	40.76	4	40.70	40.90	1	3,052	0.03%
2018/02/05	4	42.30	0	0.00	42.40	4	3,010	0.13%
2018/02/02	1	42.70	0	0.00	42.85	1	3,016	0.03%
2018/01/30	0	0.00	1	42.95	42.50	-1	2,975	-0.03%
2018/01/29	0	0.00	2	43.30	43.15	-2	2,956	-0.07%
2018/01/26	3	43.15	0	0.00	43.05	3	2,959	0.10%
2018/01/23	5	43.30	0	0.00	43.30	5	2,945	0.17%
2018/01/19	7	44.43	0	0.00	44.10	7	2,918	0.24%
2018/01/18	0	0.00	1	43.80	43.80	-1	2,837	-0.04%
2018/01/17	4	43.84	0	0.00	43.55	4	2,818	0.14%
2018/01/16	1	43.60	0	0.00	43.35	1	2,812	0.04%
2018/01/15	5	43.09	0	0.00	43.00	5	2,796	0.18%
2018/01/12	1	43.30	1	44.05	43.75	0	2,775	0.00%
2018/01/11	0	0.00	3	42.80	42.95	-3	2,756	-0.11%
2018/01/10	2	43.45	8	43.54	43.15	-6	2,738	-0.22%
2018/01/09	7	44.44	0	0.00	44.00	7	2,712	0.26%
2018/01/08	2	44.40	6	44.93	44.65	-4	2,675	-0.15%
2018/01/05	3	48.22	1	47.50	47.15	2	2,575	0.08%
2018/01/04	7	48.59	19	48.35	48.50	-12	2,501	-0.48%
2018/01/03	17	47.97	12	48.27	48.60	5	2,395	0.21%
2018/01/02	1	45.15	3	45.10	45.00	-2	2,162	-0.09%