神基 (3005)-凱基-中港券商分點個股進出

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
104.0
漲跌
▼0.5
漲幅
-0.48%
成交量
5,321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－凱基-中港券商分點個股進出

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-中港券商分點個股進出
凱基-中港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
2024/05/09	16	104.50	2	106.00	104.00	14	16,407	0.09%
2024/05/08	6	104.17	1	104.50	104.50	5	16,431	0.03%
2024/05/07	1.1	103.00	2	103.50	104.00	-0.9	16,479	-0.01%
2024/05/06	3	105.00	1	104.50	104.50	2	16,440	0.01%
2024/05/03	1.1	107.82	0	0.00	105.50	1.1	16,619	0.01%
2024/05/02	11.5	107.76	23	106.98	107.50	-11.5	16,796	-0.07%
2024/04/30	3.1	106.97	0	106.00	105.00	3.1	16,892	0.02%
2024/04/29	2.2	107.27	2	107.50	107.00	0.2	16,902	0.00%
2024/04/26	0.3	107.50	2	108.00	106.50	-1.7	16,917	-0.01%
2024/04/25	8	107.25	10	107.20	107.00	-2	16,898	-0.01%
2024/04/24	6.5	107.93	1	106.50	107.50	5.5	16,856	0.03%
2024/04/23	6	104.75	7	104.57	104.50	-1	16,782	-0.01%
2024/04/22	1	107.00	0	0.00	105.00	1	16,749	0.01%
2024/04/19	5.2	106.81	20	108.03	107.00	-14.8	16,686	-0.09%
2024/04/18	6	109.33	2	110.25	108.50	4	16,566	0.02%
2024/04/17	5	112.70	8	112.00	111.00	-3	16,499	-0.02%
2024/04/16	7.1	111.55	8	111.18	110.00	-0.9	16,399	-0.01%
2024/04/15	5.3	115.81	12	115.50	115.00	-6.7	16,239	-0.04%
2024/04/12	9.1	118.72	1	117.50	119.00	8.1	16,132	0.05%
2024/04/11	3	120.00	1	120.50	119.50	2	16,059	0.01%
2024/04/10	7.2	120.79	9	120.56	120.00	-1.8	15,977	-0.01%
2024/04/09	3	123.17	0	0.00	122.00	3	15,915	0.02%
2024/04/08	10	123.50	4	124.13	124.00	6	15,937	0.04%
2024/04/03	12.1	126.00	12.1	126.96	126.00	0	15,986	0.00%
2024/04/02	6	128.92	67	127.63	128.50	-61	15,932	-0.38%
2024/04/01	33	128.39	6	128.83	128.50	27	15,905	0.17%
2024/03/29	28.2	129.21	27	128.24	127.50	1.2	15,772	0.01%
2024/03/28	307.7	143.92	311.8	134.36	133.00	-4.1	15,617	-0.03%	大買/大賣/
2024/03/27	262.2	149.49	275.1	149.57	149.50	-12.9	15,297	-0.08%	大買/大賣/
2024/03/26	87	146.10	80.4	146.01	146.00	6.6	15,052	0.04%
2024/03/25	31.9	147.33	15.2	146.18	144.00	16.7	14,951	0.11%
2024/03/22	22.1	145.32	8.8	145.21	145.50	13.3	14,884	0.09%
2024/03/21	40.4	153.75	33.1	153.45	150.00	7.3	14,746	0.05%
2024/03/20	54.8	148.56	40.1	150.05	155.50	14.8	14,312	0.10%
2024/03/19	31	136.06	28.5	137.64	141.50	2.5	13,880	0.02%
2024/03/18	52.2	129.87	12	130.25	130.50	40.2	13,395	0.30%
2024/03/15	15.7	130.23	2	131.25	130.00	13.7	13,279	0.10%
2024/03/14	36.6	133.63	10.1	132.31	132.00	26.6	13,051	0.20%
2024/03/13	33.1	132.80	23.5	134.72	134.00	9.5	12,566	0.08%
2024/03/12	2.4	127.58	15	126.70	128.00	-12.6	11,999	-0.11%
2024/03/11	1	120.50	1	121.50	120.00	0	11,833	0.00%
2024/03/08	12	120.88	17	122.38	120.00	-5	11,906	-0.04%
2024/03/07	15.2	126.49	18.1	127.30	124.50	-2.9	11,870	-0.02%
2024/03/06	52.1	128.08	9	126.78	128.50	43.1	11,531	0.37%
2024/03/05	5	124.10	5	124.40	125.50	0	11,348	0.00%
2024/03/04	55.6	122.56	42	120.63	122.00	13.6	11,238	0.12%
2024/03/01	5	128.89	13.6	128.05	131.00	-8.6	10,833	-0.08%
2024/02/29	1.2	117.96	0	0.00	119.50	1.2	10,466	0.01%
2024/02/27	16.1	121.74	14	122.07	122.00	2.1	10,325	0.02%
2024/02/26	1.3	119.31	4	122.38	121.50	-2.7	10,042	-0.03%
2024/02/23	2	116.50	2	116.75	114.00	0	10,125	0.00%
2024/02/22	9	121.83	5	122.80	119.00	4	10,401	0.04%
2024/02/21	13	114.35	10	115.50	118.50	3	10,311	0.03%
2024/02/20	3	114.83	6	114.67	117.00	-3	10,033	-0.03%
2024/02/16	0	0.00	2	105.00	104.50	-2	9,769	-0.02%
2024/02/15	2	105.25	1	105.50	103.50	1	9,784	0.01%
2024/02/05	1	103.50	1	103.50	103.50	0	9,728	0.00%
2024/02/01	0	0.00	2	103.00	103.50	-2	9,791	-0.02%
2024/01/31	2	103.75	1	105.50	103.00	1	9,856	0.01%
2024/01/30	1	104.50	0	0.00	104.00	1	9,786	0.01%
2024/01/26	10	109.30	8	108.50	105.00	2	9,693	0.02%
2024/01/25	0	0.00	0.5	109.50	113.00	-0.5	9,469	-0.01%
2024/01/24	0	0.00	7	108.43	107.00	-7	9,248	-0.08%
2024/01/23	3	104.67	0.1	104.00	104.00	2.9	9,088	0.03%
2024/01/22	0	0.00	2	108.00	109.00	-2	9,047	-0.02%
2024/01/12	1	102.50	0	0.00	102.50	1	8,993	0.01%
2024/01/10	1	104.00	1	104.50	104.50	0	8,993	0.00%
2024/01/09	0	0.00	1	103.50	103.50	-1	8,963	-0.01%
2024/01/05	1	103.50	1	105.50	103.50	0	8,965	0.00%
2024/01/04	1	104.50	0	0.00	105.00	1	8,991	0.01%
2024/01/03	2	104.75	2	105.00	104.00	0	9,035	0.00%
2024/01/02	4	107.38	5	107.00	108.00	-1	8,990	-0.01%
2023/12/29	0	0.00	3.5	110.01	111.00	-3.5	8,885	-0.04%
2023/12/28	1	106.00	2	105.50	106.00	-1	8,803	-0.01%
2023/12/26	1	107.00	6	106.92	107.00	-5	8,821	-0.06%
2023/12/25	11	109.77	6	107.50	106.00	5	8,792	0.06%
2023/12/22	3	107.67	9	105.00	109.00	-6	8,610	-0.07%
2023/12/21	6	102.58	6	102.58	102.50	0	8,443	0.00%
2023/12/20	6	106.33	0	0.00	106.00	6	8,182	0.07%
2023/12/19	1.5	104.47	5	106.10	106.00	-3.6	7,969	-0.04%
2023/12/18	2.5	108.60	1	107.00	107.00	1.5	7,753	0.02%
2023/12/15	75	109.92	72	108.55	108.50	3	7,719	0.04%
2023/12/14	25	112.40	32	113.45	112.50	-7	7,523	-0.09%
2023/12/13	2	107.00	8	106.75	106.00	-6	7,045	-0.09%
2023/12/12	6	103.50	0	0.00	104.50	6	6,845	0.09%
2023/12/11	0	0.00	3	103.17	103.00	-3	6,866	-0.04%
2023/12/08	18	104.92	11	103.00	103.00	7	7,036	0.10%
2023/12/07	4	102.75	6	103.83	103.50	-2	6,992	-0.03%
2023/12/06	0	0.00	2	103.25	102.00	-2	6,897	-0.03%
2023/12/05	1	100.50	2.1	100.98	100.50	-1.1	6,825	-0.02%
2023/12/04	16	105.75	8	103.63	103.50	8	6,741	0.12%
2023/12/01	3	105.00	4	104.00	105.00	-1	6,483	-0.02%
2023/11/30	1	101.00	1	102.00	101.50	0	6,301	0.00%
2023/11/29	4	102.25	12	104.29	103.00	-8	6,129	-0.13%
2023/11/28	3	99.00	53	98.16	99.20	-50	5,969	-0.84%
2023/11/27	2.1	98.94	26	97.88	97.60	-23.9	5,875	-0.41%
2023/11/24	10	104.00	0	0.00	102.00	10	5,748	0.17%
2023/11/22	74	107.66	13	107.42	109.00	61	5,452	1.12%
2023/11/21	5	103.70	13.4	106.34	109.00	-8.4	5,076	-0.16%
2023/11/20	11	95.01	22	96.68	99.50	-11	4,586	-0.24%
2023/11/17	21	88.35	2	87.05	90.50	19	4,285	0.44%
2023/11/16	1	82.10	1	80.60	82.30	0	4,031	0.00%
2023/11/14	2	81.85	2	80.75	80.80	0	4,088	0.00%
2023/11/10	1	79.50	1	79.40	79.50	0	4,111	0.00%
2023/11/09	1	81.20	1	79.80	79.90	0	4,125	0.00%
2023/11/08	2	80.70	4	80.58	80.80	-2	4,094	-0.05%
2023/11/07	0	0.00	1	76.70	77.70	-1	4,017	-0.02%
2023/11/03	3	74.43	3	75.53	75.70	0	3,997	0.00%
2023/11/02	1	73.60	1	73.50	73.50	0	3,977	0.00%
2023/11/01	3	72.30	1	72.50	72.80	2	3,983	0.05%
2023/10/31	2	73.65	1	73.60	72.30	1	4,058	0.02%
2023/10/30	6	74.70	6	74.28	74.40	0	4,071	0.00%
2023/10/26	0	0.00	0	74.00	73.00	0	4,181	0.00%
2023/10/25	3	74.53	1	74.20	74.20	2	4,188	0.05%
2023/10/24	1	75.10	4	75.10	75.10	-3	4,197	-0.07%
2023/10/23	0	0.00	1	73.50	73.00	-1	4,188	-0.02%
2023/10/20	5	73.98	0	0.00	73.80	5	4,202	0.12%
2023/10/19	3	75.97	6.6	77.04	77.50	-3.6	4,170	-0.09%
2023/10/18	2	75.80	1	74.50	74.50	1	4,159	0.02%
2023/10/17	0	0.00	6	76.40	76.40	-6	4,178	-0.14%
2023/10/16	8	77.03	2	77.50	76.60	6	4,223	0.14%
2023/10/13	1	79.30	8	79.52	79.00	-7	4,341	-0.16%
2023/10/12	12	79.47	10	80.72	80.40	2	4,536	0.04%
2023/10/11	7	77.31	2.1	77.33	77.60	4.9	4,504	0.11%
2023/10/06	10	79.35	10	78.20	77.80	0	4,541	0.00%
2023/10/05	0.1	78.80	1	79.70	78.60	-0.9	4,558	-0.02%
2023/10/03	1	80.60	0	0.00	80.30	1	4,565	0.02%
2023/10/02	2	77.60	6	79.15	79.60	-4	4,556	-0.09%
2023/09/28	5	77.62	3	77.93	77.60	2	4,541	0.04%
2023/09/26	2	76.50	0	0.00	76.10	2	4,556	0.04%
2023/09/25	1	78.00	3	77.90	77.60	-2	4,574	-0.04%
2023/09/22	0	0.00	0.3	77.60	77.90	-0.3	4,706	-0.01%
2023/09/21	0.1	76.60	0	0.00	76.70	0.1	4,949	0.00%
2023/09/20	16	82.13	14.2	80.67	79.80	1.8	4,966	0.04%
2023/09/19	3	82.73	15.1	82.50	80.80	-12.1	4,781	-0.25%
2023/09/18	2	75.25	2	77.00	77.20	0	4,470	0.00%
2023/09/15	1.1	74.71	1	75.50	75.50	0.1	4,358	0.00%
2023/09/14	17	75.86	6	75.73	75.00	11	4,396	0.25%
2023/09/13	1.3	77.11	1.1	76.73	77.90	0.2	4,267	0.00%
2023/09/12	0	0.00	3	72.30	72.30	-3	4,096	-0.07%
2023/09/11	0	0.00	1	71.50	70.00	-1	4,151	-0.02%
2023/09/08	1	72.30	0	0.00	71.90	1	4,170	0.02%
2023/09/07	2	72.35	1	71.50	71.80	1	4,217	0.02%
2023/09/06	2	71.40	0	0.00	71.40	2	4,208	0.05%
2023/09/05	1	70.50	1	70.90	71.00	0	4,236	0.00%
2023/09/04	0	0.00	1	70.20	70.00	-1	4,279	-0.02%
2023/09/01	1	70.30	1	70.40	70.80	0	4,381	0.00%
2023/08/31	1	69.70	1	70.00	70.40	0	4,419	0.00%
2023/08/24	5	69.80	0	0.00	70.50	5	4,796	0.10%
2023/08/23	2	70.30	5	70.20	69.70	-3	4,860	-0.06%
2023/08/22	4	71.15	26	70.75	71.10	-22	4,888	-0.45%
2023/08/21	2	71.00	4	70.93	70.80	-2	4,942	-0.04%
2023/08/18	0	0.00	2	70.50	70.20	-2	5,043	-0.04%
2023/08/17	1	69.10	5.4	69.50	69.80	-4.4	5,070	-0.09%
2023/08/16	1	66.80	0	0.00	68.40	1	5,179	0.02%
2023/08/15	1	66.10	2	66.30	66.40	-1	5,228	-0.02%
2023/08/14	0	0.00	2	65.10	65.30	-2	5,378	-0.04%
2023/08/11	1	66.00	1	65.50	65.90	0	5,481	0.00%
2023/08/10	4.1	65.13	0	0.00	64.10	4.1	5,549	0.07%
2023/08/07	0	64.30	4	66.20	66.00	-4	5,665	-0.07%
2023/08/04	1.3	64.23	1	64.20	64.20	0.3	5,735	0.01%
2023/08/02	3.2	66.44	1	66.70	65.60	2.2	5,875	0.04%
2023/08/01	0.1	66.60	0	0.00	66.20	0.1	6,035	0.00%
2023/07/31	1	68.50	3	68.10	67.70	-2	6,239	-0.03%
2023/07/28	1.1	68.05	1	67.60	67.60	0.1	6,323	0.00%
2023/07/27	0.1	67.95	1	68.10	67.80	-0.9	6,407	-0.01%
2023/07/26	10.1	68.20	2	69.20	68.00	8.1	6,442	0.12%
2023/07/25	2	69.00	0	69.10	69.10	2	6,492	0.03%
2023/07/24	1.1	67.72	0	0.00	67.60	1.1	6,487	0.02%
2023/07/21	2	68.70	2	69.10	69.30	0	6,504	0.00%
2023/07/20	4.1	69.57	1	69.60	68.40	3.1	6,591	0.05%
2023/07/19	1	70.50	0.2	70.18	69.40	0.9	6,608	0.01%
2023/07/18	3.1	70.15	1	69.50	70.30	2.1	6,643	0.03%
2023/07/17	6.1	72.05	5.3	72.81	72.50	0.8	6,601	0.01%
2023/07/14	0	0.00	1	67.40	68.00	-1	6,624	-0.02%
2023/07/13	4	67.70	5	68.04	67.20	-1	6,684	-0.01%
2023/07/12	0	0.00	1	66.90	66.10	-1	6,748	-0.01%
2023/07/10	4.4	65.35	2	65.10	65.10	2.4	6,785	0.04%
2023/07/07	1.1	66.32	0	0.00	66.10	1.1	6,849	0.02%
2023/07/06	1	68.40	1	67.80	68.00	0	6,900	0.00%
2023/07/04	2	68.80	0	0.00	68.80	2	6,937	0.03%
2023/07/03	10.1	68.00	3	67.87	68.60	7.1	6,940	0.10%
2023/06/30	2	67.65	3	67.27	66.90	-1	6,965	-0.01%
2023/06/29	7.3	65.38	7	65.40	66.30	0.3	6,907	0.00%
2023/06/27	0	0.00	1	72.10	71.10	-1	6,723	-0.01%
2023/06/26	11	70.90	0	0.00	71.00	11	6,769	0.16%
2023/06/20	2	72.10	4	71.98	72.10	-2	6,909	-0.03%
2023/06/19	2	70.45	1	70.60	70.30	1	6,905	0.01%
2023/06/16	2	71.85	0	0.00	71.50	2	6,935	0.03%
2023/06/15	2	73.85	3.1	73.28	73.20	-1.1	6,930	-0.02%
2023/06/14	1	72.60	2	72.65	72.80	-1	6,841	-0.01%
2023/06/13	1	72.00	4	72.40	71.90	-3	6,851	-0.04%
2023/06/12	0	0.00	1	70.00	70.40	-1	6,825	-0.01%
2023/06/09	1	71.60	2	71.00	71.20	-1	6,808	-0.01%
2023/06/08	1	71.60	2	70.95	70.80	-1	6,819	-0.01%
2023/06/07	4	71.20	3	70.03	70.50	1	6,845	0.01%
2023/06/06	6	71.73	5	71.88	72.00	1	6,872	0.01%
2023/06/05	5	71.08	3	70.93	71.00	2	6,907	0.03%
2023/06/02	2	72.35	3	72.57	72.40	-1	6,955	-0.01%
2023/05/29	2	68.85	1	69.40	69.40	1	6,903	0.01%
2023/05/26	1	67.60	4	67.45	67.40	-3	6,829	-0.04%
2023/05/25	4	67.40	4	68.20	67.40	0	6,777	0.00%
2023/05/24	0	0.00	1	68.90	68.50	-1	6,676	-0.01%
2023/05/23	0	0.00	1	67.80	67.50	-1	6,520	-0.02%
2023/05/22	2	67.40	1	67.30	66.60	1	6,418	0.02%
2023/05/19	1	65.00	0	0.00	64.70	1	6,252	0.02%
2023/05/18	3	64.27	7.2	64.52	64.50	-4.2	6,154	-0.07%
2023/05/17	4	62.00	12	63.11	62.80	-8	5,962	-0.13%
2023/05/16	1	61.20	14	62.31	61.80	-13	5,820	-0.22%
2023/05/15	2	60.90	1	60.50	60.80	1	5,731	0.02%
2023/05/11	2	61.59	3.6	60.91	60.60	-1.6	5,642	-0.03%
2023/05/10	11.1	60.96	12.3	61.17	61.20	-1.2	5,586	-0.02%
2023/05/09	8.7	60.73	15	62.76	60.60	-6.3	5,493	-0.11%
2023/05/08	31.7	61.94	26	62.16	61.60	5.7	5,269	0.11%
2023/05/05	16.4	63.02	10.2	62.85	62.90	6.2	5,077	0.12%
2023/05/04	7	61.51	5	61.20	61.20	2	4,812	0.04%
2023/05/03	8	60.16	19	60.09	59.80	-11	4,645	-0.24%
2023/05/02	10	59.60	1	59.70	59.50	9	4,548	0.20%
2023/04/28	1	57.70	1	58.30	58.80	0	4,488	0.00%
2023/04/27	1	57.30	2	57.10	57.20	-1	4,416	-0.02%
2023/04/26	0	0.00	15	56.23	56.60	-15	4,369	-0.34%
2023/04/25	2	57.15	1	57.70	57.10	1	4,315	0.02%
2023/04/24	3	59.20	4	59.00	59.40	-1	4,199	-0.02%
2023/04/21	2.1	57.68	2	58.10	57.90	0.1	4,125	0.00%
2023/04/20	4	59.55	5	59.36	59.20	-1	4,020	-0.02%
2023/04/19	9	61.54	6	59.57	61.50	3	3,911	0.08%
2023/04/18	4	58.20	0	0.00	58.90	4	3,651	0.11%
2023/04/17	9	58.31	6	57.85	58.50	3	3,550	0.08%
2023/04/14	1	57.00	1	56.80	57.10	0	3,370	0.00%
2023/04/13	0	0.00	5	57.14	57.00	-5	3,296	-0.15%
2023/04/12	5	57.54	0	0.00	57.60	5	3,216	0.16%
2023/04/11	0	0.00	1	57.00	57.00	-1	3,100	-0.03%
2023/04/10	10	56.10	11	55.70	55.70	-1	2,978	-0.03%
2023/04/07	4	55.90	0.4	55.50	55.60	3.6	2,921	0.12%
2023/03/31	2	53.10	1	53.60	53.50	1	2,787	0.04%
2023/03/30	0.2	54.50	3	54.00	54.70	-2.8	2,699	-0.10%
2023/03/29	6.2	53.10	1	52.80	53.20	5.2	2,593	0.20%
2023/03/28	1	55.60	0	0.00	55.60	1	2,499	0.04%
2023/03/27	2	56.20	0	57.00	56.00	2	2,421	0.08%
2023/03/24	6	57.05	2	56.80	56.80	4	2,335	0.17%
2023/03/23	12	56.19	1	56.20	56.40	11	2,203	0.50%
2023/03/22	2	55.50	0	0.00	55.50	2	2,139	0.09%
2023/03/20	0	0.00	1	55.30	55.30	-1	2,003	-0.05%
2023/03/17	0	56.50	0	0.00	56.10	0	1,931	0.00%
2023/03/16	1.2	56.68	2	56.30	56.60	-0.8	1,906	-0.04%
2023/03/14	0.2	56.80	0	0.00	57.00	0.2	1,822	0.01%
2023/03/13	0	0.00	2	56.90	56.80	-2	1,792	-0.11%
2023/03/10	0	0.00	0.2	57.70	57.40	-0.2	1,744	-0.01%
2023/03/09	3	57.17	3	56.67	57.20	0	1,676	0.00%
2023/03/08	0	0.00	1	57.90	58.00	-1	1,543	-0.06%
2023/03/07	7	56.24	4	56.38	56.60	3	1,438	0.21%
2023/03/06	3	55.30	1	55.90	55.10	2	1,314	0.15%
2023/03/03	5	54.01	5	54.38	54.40	0	1,235	0.00%
2023/03/02	3.2	52.39	0	0.00	52.30	3.2	1,131	0.28%
2023/03/01	5.6	51.01	3	51.53	51.70	2.6	1,095	0.23%
2023/02/24	2	49.10	1	49.30	49.20	1	988	0.10%
2023/02/22	0	47.55	0	0.00	47.70	0	967	0.00%
2023/02/15	0	0.00	4	47.40	47.50	-4	992	-0.40%
2023/02/14	0	0.00	1	47.25	47.25	-1	991	-0.10%
2023/02/13	0	0.00	1	47.20	47.20	-1	993	-0.10%
2023/02/10	4	47.33	10	47.00	46.90	-6	997	-0.60%
2023/02/06	3	46.83	0	0.00	46.80	3	982	0.31%
2023/02/03	0	0.00	2	46.25	46.60	-2	987	-0.20%
2023/02/02	0	0.00	1	46.55	46.55	-1	990	-0.10%
2023/02/01	0	0.00	4	45.91	45.95	-4	984	-0.41%
2023/01/31	0	0.00	10	46.00	45.50	-10	983	-1.02%
2023/01/30	1	45.55	0	0.00	45.45	1	986	0.10%
2023/01/13	0	0.00	1	44.50	44.40	-1	988	-0.10%
2023/01/11	0	44.50	1	44.45	44.45	-1	1,040	-0.10%
2023/01/10	1	44.55	0	0.00	44.65	1	1,048	0.10%
2022/12/30	1	43.78	0	0.00	44.15	1	1,088	0.10%
2022/12/29	3	42.80	0	0.00	43.60	3	1,080	0.28%
2022/12/19	0	0.00	2	44.88	44.70	-2	1,154	-0.17%
2022/12/16	2	43.95	0	0.00	43.85	2	1,154	0.17%
2022/12/14	2	43.90	0	0.00	43.90	2	1,151	0.17%
2022/12/13	0	0.00	5	43.42	43.50	-5	1,135	-0.44%
2022/12/08	0	0.00	2	42.10	42.65	-2	1,136	-0.18%
2022/12/06	2	42.75	4	42.80	42.45	-2	1,172	-0.17%
2022/12/02	1	43.20	1	43.35	43.35	0	1,182	0.00%
2022/12/01	10.9	42.72	0	0.00	42.90	10.9	1,180	0.92%
2022/11/29	2.1	43.01	0	0.00	42.70	2.1	1,185	0.18%
2022/11/28	1	42.20	0	0.00	42.25	1	1,182	0.08%
2022/11/18	11	40.79	1	40.90	41.15	10	1,326	0.75%
2022/11/17	3	40.72	2	40.68	41.00	1	1,329	0.08%
2022/11/16	4	40.84	4	41.03	41.05	0	1,388	0.00%
2022/11/14	1	41.25	4	40.98	41.20	-3	1,723	-0.17%
2022/11/11	3	40.57	0	0.00	40.50	3	1,777	0.17%
2022/11/10	1	40.10	1	40.10	40.15	0	1,792	0.00%
2022/11/09	0	0.00	4	39.80	40.10	-4	1,818	-0.22%
2022/11/08	15	39.86	10	39.82	39.50	5	1,846	0.27%
2022/11/07	0	0.00	1	39.50	39.65	-1	1,865	-0.05%
2022/11/04	2	39.13	1	39.15	39.15	1	1,892	0.05%
2022/11/03	2	39.45	1	39.25	39.20	1	1,907	0.05%
2022/11/02	2	38.75	3	38.92	39.85	-1	1,922	-0.05%
2022/11/01	1	38.75	0	0.00	38.70	1	1,990	0.05%
2022/10/31	1	38.70	2	38.80	38.95	-1	2,046	-0.05%
2022/10/28	2	38.30	1	38.30	38.35	1	2,054	0.05%
2022/10/27	5	38.85	7	38.86	38.75	-2	2,067	-0.10%
2022/10/26	3	38.53	4	38.88	38.65	-1	2,072	-0.05%
2022/10/25	5	39.13	1	39.00	38.95	4	2,069	0.19%
2022/10/20	2	39.45	2	39.65	40.35	0	2,119	0.00%
2022/10/19	2	41.20	2	40.90	40.75	0	2,069	0.00%
2022/10/18	5	41.17	5	41.25	41.35	0	2,080	0.00%
2022/10/14	1	41.50	0	0.00	41.25	1	2,103	0.05%
2022/10/13	2	40.95	1	40.15	40.20	1	2,110	0.05%
2022/10/07	1	43.05	1	42.95	43.00	0	2,090	0.00%
2022/10/06	1	42.75	1	42.80	42.80	0	2,089	0.00%
2022/09/29	1	41.80	0	0.00	42.30	1	2,108	0.05%
2022/09/26	1	41.80	1	42.10	41.65	0	2,090	0.00%
2022/09/23	0	0.00	0.2	43.41	43.40	-0.2	2,070	-0.01%
2022/09/21	1	44.50	0	0.00	44.55	1	2,067	0.05%
2022/09/19	1	45.50	0	0.00	45.15	1	2,065	0.05%
2022/09/14	1.1	46.97	0	0.00	47.00	1.1	2,050	0.05%
2022/09/13	0	0.00	2	47.15	47.00	-2	2,037	-0.10%
2022/09/07	0	0.00	12	44.60	45.00	-12	1,998	-0.60%
2022/09/05	0	0.00	1	45.95	45.55	-1	2,027	-0.05%
2022/09/02	0.1	46.85	2	46.93	46.75	-1.9	2,028	-0.09%
2022/09/01	3	46.80	0	0.00	46.60	3	2,045	0.15%
2022/08/31	1	47.10	0	0.00	47.60	1	2,021	0.05%
2022/08/30	0	0.00	1	46.85	46.80	-1	2,028	-0.05%
2022/08/26	3	47.63	1	47.25	47.45	2	1,969	0.10%
2022/08/24	0	0.00	1	46.15	46.10	-1	1,897	-0.05%
2022/08/23	4	46.74	4	46.31	46.00	0	1,885	0.00%
2022/08/22	0	0.00	1	47.10	46.70	-1	1,820	-0.05%
2022/08/19	15	48.21	9	48.12	48.70	6	1,685	0.36%
2022/08/16	2	45.95	1	45.65	45.50	1	1,366	0.07%
2022/08/15	1	47.70	0	0.00	46.45	1	1,341	0.07%
2022/08/12	2	47.25	0	0.00	47.20	2	1,315	0.15%
2022/08/11	0	0.00	1	46.15	47.30	-1	1,299	-0.08%
2022/08/01	0	0.00	4	46.90	46.45	-4	1,170	-0.34%
2022/07/27	0	0.00	2	44.45	45.90	-2	1,127	-0.18%
2022/07/26	2	44.65	2	45.05	45.20	0	1,141	0.00%
2022/07/25	2	45.35	2	45.75	45.55	0	1,142	0.00%
2022/07/12	0.1	40.91	0	0.00	40.40	0.1	1,129	0.01%
2022/07/11	2.2	41.99	0	0.00	42.00	2.2	1,136	0.19%
2022/07/06	1	39.75	0	0.00	39.20	1	1,135	0.09%
2022/07/04	1	39.35	0	0.00	39.40	1	1,183	0.08%
2022/07/01	0	39.90	0.3	39.85	39.75	-0.3	1,201	-0.02%
2022/06/30	0	40.80	2	40.45	40.35	-2	1,196	-0.17%
2022/06/23	1	42.00	0	0.00	42.45	1	1,245	0.08%
2022/06/20	0	0.00	1	41.35	41.20	-1	1,536	-0.07%
2022/06/14	1	42.80	1	42.20	42.60	0	1,634	0.00%
2022/05/26	1	44.55	0	0.00	44.20	1	1,954	0.05%
2022/05/24	0	44.15	0	0.00	43.90	0	2,017	0.00%
2022/05/17	1	45.50	1	43.75	45.20	0	2,124	0.00%
2022/05/13	2	43.40	0	0.00	43.25	2	2,102	0.10%
2022/05/12	2	43.65	0	0.00	43.85	2	2,100	0.10%
2022/05/09	1	46.05	0	0.00	46.00	1	2,060	0.05%
2022/05/04	2	47.10	0	0.00	46.65	2	2,060	0.10%
2022/05/03	3	46.97	1	47.30	47.00	2	2,056	0.10%
2022/04/29	0	0.00	1	46.10	46.05	-1	2,036	-0.05%
2022/04/28	1	45.85	0	0.00	46.00	1	2,036	0.05%
2022/04/27	1.3	45.46	6	45.83	45.85	-4.7	2,049	-0.23%
2022/04/25	3	46.08	2	46.25	46.10	1	2,055	0.05%
2022/04/22	4	46.84	3	46.97	46.90	1	2,057	0.05%
2022/04/21	1	47.35	4	46.95	47.25	-3	2,063	-0.15%
2022/04/20	0	0.00	2	46.30	46.15	-2	2,042	-0.10%
2022/04/19	2	46.05	2	46.30	46.05	0	2,052	0.00%
2022/04/18	3	45.95	4	46.08	46.05	-1	2,054	-0.05%
2022/04/15	4	46.41	0	0.00	46.20	4	2,056	0.19%
2022/04/14	1	46.55	2	46.85	46.85	-1	2,066	-0.05%
2022/04/13	4	46.34	2	46.73	46.55	2	2,068	0.10%
2022/04/12	8	46.31	7	46.49	46.50	1	2,065	0.05%
2022/04/11	5	47.19	3	47.32	46.70	2	2,065	0.10%
2022/04/08	5	48.24	0	0.00	48.10	5	2,062	0.24%
2022/04/07	2.2	49.08	1	49.20	48.80	1.2	2,050	0.06%
2022/04/06	0	0.00	1	49.35	49.70	-1	2,021	-0.05%
2022/04/01	1	49.20	0	0.00	49.30	1	2,013	0.05%
2022/03/31	2	50.00	0	0.00	49.75	2	2,002	0.10%
2022/03/30	0.3	50.50	0.1	50.20	49.95	0.2	1,989	0.01%
2022/03/29	0	50.70	0	0.00	50.40	0	1,962	0.00%
2022/03/25	2.1	50.98	1	52.00	51.00	1.1	1,918	0.06%
2022/03/24	6	56.77	0	0.00	56.60	6	1,753	0.34%
2022/03/23	0	0.00	0.5	56.30	56.40	-0.5	1,682	-0.03%
2022/03/21	3	55.93	0	0.00	56.30	3	1,615	0.19%
2022/03/17	1	56.30	0	0.00	56.30	1	1,560	0.06%
2022/03/14	0	0.00	2	57.20	56.70	-2	1,484	-0.13%
2022/03/10	0	0.00	3	57.80	58.00	-3	1,462	-0.21%
2022/03/08	0	0.00	2	56.60	57.00	-2	1,426	-0.14%
2022/03/07	1	57.20	0.1	56.50	57.20	0.9	1,410	0.06%
2022/03/04	0.1	58.10	0	0.00	58.40	0.1	1,381	0.01%
2022/03/03	0	0.00	1	56.50	57.60	-1	1,349	-0.07%
2022/03/01	3	55.33	2	55.60	55.90	1	1,295	0.08%
2022/02/25	0	0.00	3.2	58.19	58.70	-3.2	1,179	-0.27%
2022/02/24	1.2	58.22	5	58.26	58.10	-3.8	1,158	-0.33%
2022/02/23	0	0.00	1	59.00	59.80	-1	1,122	-0.09%
2022/02/22	2	58.35	9	58.13	58.60	-7	1,095	-0.64%
2022/02/21	0	0.00	11	59.01	59.50	-11	1,070	-1.03%
2022/02/18	1	58.60	0	0.00	58.60	1	1,050	0.10%
2022/02/17	11	58.39	1	58.90	58.20	10	1,051	0.95%
2022/02/16	1	57.40	2	57.40	57.40	-1	1,021	-0.10%
2022/02/14	0	0.00	1	57.40	57.30	-1	1,018	-0.10%
2022/02/10	0	0.00	1	56.30	56.00	-1	1,005	-0.10%
2022/01/24	2	54.60	9	54.42	54.60	-7	963	-0.73%
2022/01/21	0	54.80	0	0.00	54.60	0	963	0.00%
2022/01/17	0	0.00	0.1	54.40	54.20	-0.1	921	-0.01%
2022/01/14	0	0.00	1	54.50	54.10	-1	913	-0.11%
2022/01/12	0	0.00	1	54.70	54.80	-1	914	-0.11%
2022/01/07	1	54.60	0	0.00	54.90	1	892	0.11%
2022/01/05	0	0.00	1	55.80	56.10	-1	869	-0.11%
2022/01/03	2	56.25	0	0.00	56.30	2	848	0.24%
2021/12/15	0	0.00	2	54.30	54.40	-2	804	-0.25%
2021/12/13	1	54.50	1	54.40	54.40	0	793	0.00%
2021/12/07	1	53.30	0	0.00	53.30	1	779	0.13%
2021/12/06	1	53.40	0	0.00	53.40	1	768	0.13%
2021/12/02	1	54.30	1	54.40	53.90	0	770	0.00%
2021/12/01	1	54.20	1	54.30	54.50	0	769	0.00%
2021/11/30	1	53.50	0	0.00	53.90	1	757	0.13%
2021/11/29	1	52.50	0	0.00	53.30	1	752	0.13%
2021/11/24	1	53.40	0	0.00	53.40	1	761	0.13%
2021/11/16	1	54.20	0	0.00	54.20	1	759	0.13%
2021/11/15	2	54.60	0	0.00	54.70	2	765	0.26%
2021/11/04	0	0.00	1	54.00	53.80	-1	805	-0.12%
2021/10/27	1	51.90	0	0.00	52.10	1	811	0.12%
2021/10/12	0	0.00	5	50.10	50.50	-5	1,209	-0.41%
2021/10/04	0	0.00	13	50.17	50.30	-13	1,321	-0.98%
2021/09/30	0	0.00	1	51.50	51.70	-1	1,335	-0.07%
2021/09/29	5	51.20	14	51.10	51.10	-9	1,346	-0.67%
2021/09/28	1	52.50	0	0.00	52.40	1	1,348	0.07%
2021/09/27	0	0.00	1	53.20	53.30	-1	1,355	-0.07%
2021/09/17	1	52.60	0	0.00	52.80	1	1,428	0.07%
2021/09/09	0	0.00	2	52.10	52.00	-2	2,043	-0.10%
2021/09/08	2	51.90	0	0.00	51.70	2	2,102	0.10%
2021/09/07	1	52.70	0	0.00	52.50	1	2,115	0.05%
2021/08/27	0.1	53.00	0	0.00	52.50	0.1	2,231	0.00%
2021/08/26	1	51.90	0	0.00	52.50	1	2,251	0.04%
2021/08/25	0	0.00	1	52.30	52.70	-1	2,251	-0.04%
2021/08/19	0	0.00	1	51.00	51.30	-1	2,291	-0.04%
2021/08/18	1	51.80	0	0.00	52.80	1	2,270	0.04%
2021/08/13	3	54.13	0	0.00	54.00	3	2,245	0.13%
2021/08/12	1	54.40	0	0.00	54.60	1	2,262	0.04%
2021/08/11	1	53.10	0	0.00	53.20	1	2,282	0.04%
2021/08/10	2	54.00	0	0.00	53.90	2	2,294	0.09%
2021/08/04	1	55.10	0	0.00	55.60	1	2,409	0.04%
2021/08/03	0	0.00	2	56.15	55.80	-2	2,432	-0.08%
2021/07/29	1	56.90	1.3	57.89	57.10	-0.3	2,421	-0.01%
2021/07/28	0	0.00	3	57.23	58.50	-3	2,367	-0.13%
2021/07/27	0	0.00	6	56.40	56.40	-6	2,340	-0.26%
2021/07/26	52	57.64	48	57.33	57.20	4	2,331	0.17%
2021/07/23	1	57.00	5	57.32	57.20	-4	2,325	-0.17%
2021/07/22	2	56.65	4	56.95	56.80	-2	2,316	-0.09%
2021/07/21	4	56.10	5	57.20	57.00	-1	2,304	-0.04%
2021/07/20	0	0.00	7	56.36	56.00	-7	2,266	-0.31%
2021/07/16	0	0.00	1	55.50	55.90	-1	2,274	-0.04%
2021/07/15	3	55.27	0	0.00	55.50	3	2,260	0.13%
2021/07/14	1	53.90	3	54.27	54.50	-2	2,237	-0.09%
2021/07/13	1	54.90	6	54.37	54.40	-5	2,237	-0.22%
2021/07/12	0	0.00	4	54.23	54.50	-4	2,229	-0.18%
2021/07/06	1	53.70	1	53.70	53.20	0	2,368	0.00%
2021/07/05	0	0.00	2	54.20	54.00	-2	2,387	-0.08%
2021/07/01	1	54.40	2	54.30	54.10	-1	2,465	-0.04%
2021/06/30	0	0.00	4	55.25	55.00	-4	2,509	-0.16%
2021/06/29	2	55.60	0	0.00	55.50	2	2,526	0.08%
2021/06/28	5	55.08	4	54.95	55.20	1	2,773	0.04%
2021/06/25	3	54.40	3	54.20	54.60	0	2,870	0.00%
2021/06/24	2	53.75	0	0.00	54.20	2	2,904	0.07%
2021/06/23	2	52.75	0	0.00	53.60	2	2,930	0.07%
2021/06/22	1	52.50	2	52.70	52.70	-1	2,906	-0.03%
2021/06/21	34	53.26	3	53.70	51.80	31	2,846	1.09%
2021/06/18	5	55.06	4	55.85	54.20	1	2,840	0.04%
2021/06/17	8	54.21	0	0.00	54.70	8	2,758	0.29%
2021/06/16	2	51.80	1	51.70	51.80	1	2,746	0.04%
2021/06/15	3	52.10	1	52.60	52.10	2	2,770	0.07%
2021/06/11	3	49.40	6	49.40	49.40	-3	2,734	-0.11%
2021/06/10	0	0.00	26	49.50	49.55	-26	2,755	-0.94%
2021/06/09	1	49.20	0	0.00	49.20	1	2,775	0.04%
2021/06/08	3	49.37	2.5	49.78	49.45	0.5	2,803	0.02%
2021/06/03	1	51.20	5	51.20	51.00	-4	2,969	-0.13%
2021/06/02	1	51.70	0	0.00	51.80	1	3,069	0.03%
2021/05/28	2	52.35	1	52.00	52.00	1	3,366	0.03%
2021/05/27	0	0.00	1	51.60	52.70	-1	3,499	-0.03%
2021/05/26	2	50.60	0	0.00	50.70	2	3,707	0.05%
2021/05/25	12	50.79	3	50.50	50.80	9	3,720	0.24%
2021/05/21	1	50.30	1	49.95	49.80	0	3,747	0.00%
2021/05/13	1	50.20	0.1	50.50	50.00	0.9	3,688	0.02%
2021/05/12	1	52.00	8	49.89	50.30	-7	3,665	-0.19%
2021/05/07	0	0.00	1	55.90	55.70	-1	3,601	-0.03%
2021/05/04	1	55.30	0	0.00	54.50	1	3,602	0.03%
2021/04/28	1	57.90	3.1	57.47	57.50	-2.1	3,511	-0.06%
2021/04/27	0.1	57.40	0	0.00	57.80	0.1	3,521	0.00%
2021/04/26	1	56.50	19	56.95	57.00	-18	3,512	-0.51%
2021/04/22	0	0.00	2.1	56.77	56.30	-2.1	3,499	-0.06%
2021/04/20	1	58.00	0	0.00	58.30	1	3,471	0.03%
2021/04/19	1	57.80	2	57.75	57.90	-1	3,456	-0.03%
2021/04/15	0.1	58.18	2	58.05	58.10	-2	3,447	-0.06%
2021/04/14	5	57.12	0	0.00	57.00	5	3,434	0.15%
2021/04/13	3	58.20	0	0.00	58.50	3	3,394	0.09%
2021/04/12	2	59.30	0	0.00	58.60	2	3,359	0.06%
2021/04/09	9.1	58.89	6	58.53	58.50	3.1	3,322	0.09%
2021/04/08	5	58.86	2	59.30	58.60	3	3,282	0.09%
2021/04/06	0	0.00	7	58.67	57.00	-7	3,172	-0.22%
2021/04/01	2	58.90	3	59.23	58.90	-1	3,119	-0.03%
2021/03/31	11	59.71	7	59.89	58.60	4	3,085	0.13%
2021/03/30	5	65.12	2	65.85	66.80	3	2,822	0.11%
2021/03/29	2	63.55	9	63.14	64.10	-7	2,728	-0.26%
2021/03/26	7	64.19	4	64.73	63.60	3	2,681	0.11%
2021/03/25	1	65.00	7	65.03	65.20	-6	2,583	-0.23%
2021/03/24	1	65.10	6	65.12	65.60	-5	2,517	-0.20%
2021/03/23	0	0.00	14	65.12	65.70	-14	2,446	-0.57%
2021/03/22	1	63.70	3	64.07	64.30	-2	2,356	-0.08%
2021/03/16	1	61.20	4	61.60	61.70	-3	2,202	-0.14%
2021/03/12	2	62.00	0	0.00	61.00	2	2,216	0.09%
2021/03/11	8	61.76	9	61.62	61.50	-1	2,203	-0.05%
2021/03/09	1	60.60	7	61.27	61.80	-6	2,141	-0.28%
2021/03/08	0	0.00	5	60.30	60.60	-5	2,060	-0.24%
2021/03/05	39	59.14	41	59.04	58.90	-2	1,955	-0.10%
2021/03/04	12	56.85	13	57.22	56.50	-1	1,792	-0.06%
2021/03/03	6	56.15	5	56.40	56.40	1	1,702	0.06%
2021/03/02	36	56.01	24	56.10	56.10	12	1,660	0.72%
2021/02/26	33	55.28	7	55.73	56.90	26	1,512	1.72%
2021/02/23	5	51.34	0	0.00	51.90	5	1,275	0.39%
2021/02/18	0	0.00	1	49.30	49.20	-1	1,193	-0.08%
2021/02/17	1	48.10	0	0.00	48.55	1	1,172	0.09%
2021/02/05	2	47.53	0	0.00	47.65	2	1,162	0.17%
2021/02/04	11	47.55	0	0.00	47.50	11	1,166	0.94%
2021/01/28	1	49.10	2	48.85	48.75	-1	1,168	-0.09%
2021/01/20	1	47.55	0	0.00	47.50	1	1,211	0.08%
2021/01/19	2	48.68	2	48.60	48.35	0	1,202	0.00%
2021/01/15	4	48.26	4	48.55	48.20	0	1,206	0.00%
2021/01/13	1	48.80	0	0.00	48.60	1	1,227	0.08%
2021/01/12	6	48.70	2	48.70	48.60	4	1,218	0.33%
2021/01/08	0	0.00	1	48.90	48.90	-1	1,251	-0.08%
2021/01/07	2	48.95	0	0.00	49.10	2	1,260	0.16%
2021/01/06	1	48.60	1	48.20	48.10	0	1,231	0.00%
2021/01/05	1	48.70	0	0.00	48.75	1	1,224	0.08%
2020/12/31	0	0.00	2	48.90	48.90	-2	1,238	-0.16%
2020/12/25	1	47.95	0	0.00	48.15	1	1,251	0.08%
2020/12/23	1	47.80	3	47.68	47.30	-2	1,240	-0.16%
2020/12/22	0	0.00	1	47.85	47.65	-1	1,239	-0.08%
2020/12/18	0	0.00	2	48.70	48.70	-2	1,233	-0.16%
2020/12/17	3	48.27	0	0.00	48.20	3	1,218	0.25%
2020/12/10	1	48.70	1	49.50	48.75	0	1,302	0.00%
2020/12/08	1	49.90	0	0.00	49.75	1	1,324	0.08%
2020/12/04	2	49.28	0	0.00	49.30	2	1,288	0.16%
2020/11/24	2	49.10	2	48.65	47.90	0	1,585	0.00%
2020/10/29	1	48.10	0	0.00	48.10	1	2,551	0.04%
2020/10/28	0	0.00	1	48.80	48.75	-1	2,538	-0.04%
2020/10/23	0	0.00	1	48.25	48.25	-1	2,500	-0.04%
2020/10/19	2	47.18	0	0.00	47.20	2	2,496	0.08%
2020/10/15	0	0.00	1	46.15	45.75	-1	2,485	-0.04%
2020/10/14	1	46.60	0	0.00	46.50	1	2,475	0.04%
2020/09/30	1	45.65	0	0.00	45.65	1	2,548	0.04%
2020/09/17	0	0.00	4	46.30	46.20	-4	2,971	-0.13%
2020/09/16	2	46.60	0	0.00	46.30	2	3,066	0.07%
2020/09/14	1	48.00	1	47.55	47.35	0	3,211	0.00%
2020/09/09	0	0.00	5	47.40	47.60	-5	3,163	-0.16%
2020/09/08	0	0.00	1	48.00	48.05	-1	3,157	-0.03%
2020/09/07	2	48.70	0	0.00	47.55	2	3,169	0.06%
2020/09/04	0	0.00	2	48.20	48.10	-2	3,194	-0.06%
2020/09/03	5	48.97	0	0.00	48.75	5	3,181	0.16%
2020/08/31	2	49.55	2	50.93	48.80	0	3,100	0.00%
2020/08/28	11	49.95	9	50.00	50.00	2	3,021	0.07%
2020/08/27	41	49.82	48	49.95	49.80	-7	2,950	-0.24%
2020/08/26	10	47.91	6.2	47.39	48.00	3.8	2,756	0.14%
2020/08/25	5	46.30	5	46.65	46.90	0	2,570	0.00%
2020/08/24	30	46.50	30	46.15	46.15	0	2,442	0.00%
2020/08/21	0	0.00	3	44.58	44.90	-3	2,317	-0.13%
2020/08/20	1	43.85	1	43.55	43.05	0	2,267	0.00%
2020/08/19	1.2	44.05	4	44.55	44.00	-2.8	2,249	-0.12%
2020/08/18	2	44.65	3	45.10	44.45	-1	2,235	-0.04%
2020/08/17	1	44.45	6	44.53	44.55	-5	2,211	-0.23%
2020/08/14	0	0.00	2	44.25	44.00	-2	2,186	-0.09%
2020/08/12	1	42.75	0	0.00	43.15	1	2,126	0.05%
2020/08/06	1	42.20	0	0.00	42.10	1	2,152	0.05%
2020/08/04	0	0.00	1	42.10	42.40	-1	2,145	-0.05%
2020/07/31	4	42.26	0	0.00	42.15	4	2,230	0.18%
2020/07/30	1	42.20	2	42.00	42.20	-1	2,223	-0.04%
2020/07/29	2	41.73	1	41.95	41.65	1	2,229	0.04%
2020/07/28	2	41.65	2	41.93	41.65	0	2,238	0.00%
2020/07/24	0	0.00	2	42.30	42.20	-2	2,244	-0.09%
2020/07/20	3	42.25	0	0.00	42.70	3	2,201	0.14%
2020/07/17	1	42.65	0	0.00	42.80	1	2,193	0.05%
2020/07/16	2	42.63	1	42.95	43.05	1	2,201	0.05%
2020/07/15	1	42.60	2	42.90	43.05	-1	2,200	-0.05%
2020/07/14	4	42.20	0	0.00	42.50	4	2,197	0.18%
2020/07/13	9	42.56	1	42.60	42.60	8	2,184	0.37%
2020/07/10	2	43.05	0	0.00	42.90	2	2,183	0.09%
2020/07/09	1	44.10	0	0.00	43.80	1	2,172	0.05%
2020/07/08	2	43.80	8	44.05	44.15	-6	2,157	-0.28%
2020/07/07	3	45.32	8	45.15	45.05	-5	2,104	-0.24%
2020/07/06	2	44.40	32	44.30	44.60	-30	2,043	-1.47%
2020/07/03	7	43.74	5	43.75	43.85	2	2,017	0.10%
2020/07/02	2	43.55	3	43.52	43.80	-1	2,022	-0.05%
2020/07/01	17	43.87	2	43.80	43.60	15	2,003	0.75%
2020/06/30	12	43.30	7	42.95	43.45	5	1,970	0.25%
2020/06/29	6	41.85	2	41.95	41.95	4	1,890	0.21%
2020/06/24	6	41.98	1	41.80	42.60	5	1,808	0.28%
2020/06/23	14	41.79	1	41.95	42.30	13	1,803	0.72%
2020/06/22	4	41.93	18	42.05	42.85	-14	1,731	-0.81%
2020/06/19	2.4	42.10	22	42.85	41.95	-19.6	1,681	-1.17%
2020/06/18	0	0.00	1	43.20	43.15	-1	1,595	-0.06%
2020/06/15	1	42.50	0	0.00	42.30	1	1,663	0.06%
2020/06/12	1	42.25	1	42.20	42.70	0	1,681	0.00%
2020/06/11	2	43.68	0	0.00	43.35	2	1,715	0.12%
2020/06/08	1	45.15	1	45.35	45.15	0	1,808	0.00%
2020/06/04	0	0.00	1	44.20	44.05	-1	1,808	-0.06%
2020/06/03	1	44.25	0	0.00	44.10	1	1,858	0.05%
2020/06/02	2	44.10	1	44.20	44.25	1	1,855	0.05%
2020/05/29	2	43.83	0	0.00	43.80	2	1,871	0.11%
2020/05/20	1	44.50	0	0.00	44.35	1	1,862	0.05%
2020/05/13	20	46.12	0	0.00	47.40	20	1,933	1.03%
2020/05/11	20	46.24	4	46.40	46.20	16	2,042	0.78%
2020/05/08	2	46.40	1	46.75	46.45	1	2,051	0.05%
2020/05/07	5	46.92	2	46.85	46.85	3	2,040	0.15%
2020/05/04	0	0.00	2	44.00	44.00	-2	2,044	-0.10%
2020/04/29	0	0.00	3	44.00	43.70	-3	2,063	-0.15%
2020/04/28	2	43.63	1	44.00	43.65	1	2,082	0.05%
2020/04/27	2	43.70	0	0.00	43.70	2	2,141	0.09%
2020/04/24	0	0.00	1	43.25	43.15	-1	2,144	-0.05%
2020/04/22	2	41.73	1	42.50	42.80	1	2,198	0.05%
2020/04/21	6	43.10	0	0.00	42.35	6	2,197	0.27%
2020/04/20	4	43.53	0	0.00	43.75	4	2,181	0.18%
2020/04/16	1	44.35	1	44.50	44.35	0	2,153	0.00%
2020/04/15	1	43.80	0	0.00	43.95	1	2,137	0.05%
2020/04/09	0	0.00	2	43.10	42.80	-2	2,111	-0.09%
2020/04/07	22	42.94	0	0.00	42.20	22	2,090	1.05%
2020/03/30	2	42.00	5	42.38	42.20	-3	2,033	-0.15%
2020/03/27	1	42.25	5	42.75	42.00	-4	2,040	-0.20%
2020/03/26	7	44.48	1	45.05	45.55	6	1,971	0.30%
2020/03/25	1	42.45	1	43.05	43.05	0	1,931	0.00%
2020/03/17	1	44.00	1	43.80	43.40	0	1,767	0.00%
2020/03/16	3	47.65	3	47.73	47.20	0	1,702	0.00%
2020/03/13	1	46.20	0	0.00	47.20	1	1,653	0.06%
2020/03/12	0	0.00	3	49.18	48.90	-3	1,583	-0.19%
2020/03/09	2	49.83	0	0.00	49.00	2	1,495	0.13%
2020/03/05	1	50.80	6	50.62	51.00	-5	1,424	-0.35%
2020/03/02	2	48.70	1	49.55	48.60	1	1,376	0.07%
2020/02/26	1	49.60	0	0.00	49.50	1	1,333	0.07%
2020/02/25	1	49.55	0	0.00	49.90	1	1,321	0.08%
2020/02/24	1	50.40	0	0.00	50.20	1	1,367	0.07%
2020/02/21	1	51.10	0	0.00	50.80	1	1,367	0.07%
2020/02/20	0	0.00	2	51.65	51.50	-2	1,376	-0.15%
2020/02/19	3	51.23	0	0.00	51.30	3	1,364	0.22%
2020/02/13	6	51.47	7	52.04	52.50	-1	1,287	-0.08%
2020/02/11	1	50.10	2	49.95	49.95	-1	1,173	-0.09%
2020/02/10	3	49.88	2	49.90	50.00	1	1,162	0.09%
2020/02/07	0	0.00	1	49.95	49.80	-1	1,146	-0.09%
2020/02/06	1	49.45	0	0.00	49.40	1	1,123	0.09%
2020/02/05	0	0.00	3	50.27	49.95	-3	1,110	-0.27%
2020/02/03	1	49.30	1	49.15	49.00	0	1,082	0.00%
2020/01/31	2	49.23	7	49.66	49.70	-5	1,049	-0.48%
2020/01/17	1	48.30	1	48.50	48.50	0	960	0.00%
2020/01/16	3	47.80	2	48.23	48.30	1	985	0.10%
2020/01/15	2	47.43	1	47.45	47.45	1	1,042	0.10%
2020/01/14	1	47.30	3	47.32	47.35	-2	1,059	-0.19%
2020/01/13	1	47.20	1	47.15	47.15	0	1,080	0.00%
2020/01/09	0	0.00	1	46.85	46.55	-1	1,098	-0.09%
2020/01/08	1	46.20	1	46.35	46.35	0	1,110	0.00%
2020/01/06	2	46.43	0	0.00	46.20	2	1,117	0.18%
2019/12/23	0	0.00	1	46.85	46.65	-1	1,255	-0.08%
2019/12/16	2	46.60	1	46.70	46.90	1	1,352	0.07%
2019/12/12	2	46.68	0	0.00	46.65	2	1,371	0.15%
2019/12/11	1	47.10	1	47.00	47.15	0	1,373	0.00%
2019/12/10	1	46.80	3	46.92	46.80	-2	1,383	-0.14%
2019/12/09	1	46.85	1	46.65	46.80	0	1,398	0.00%
2019/12/06	2	46.90	2	47.20	46.80	0	1,401	0.00%
2019/12/02	2	46.55	0	0.00	46.20	2	1,436	0.14%
2019/11/29	0	0.00	2	46.88	46.95	-2	1,438	-0.14%
2019/11/28	1	46.50	1	46.80	46.50	0	1,483	0.00%
2019/11/27	1	46.65	0	0.00	46.75	1	1,512	0.07%
2019/11/26	0	0.00	1	46.95	46.95	-1	1,520	-0.07%
2019/11/19	1	47.15	0	0.00	47.00	1	1,567	0.06%
2019/11/14	1	47.55	0	0.00	47.45	1	1,640	0.06%
2019/11/06	1	49.55	1	49.10	49.10	0	1,944	0.00%
2019/11/05	1	49.30	1	49.25	49.25	0	1,956	0.00%
2019/11/04	1	49.40	0	0.00	49.40	1	2,016	0.05%
2019/10/31	2	49.38	2	49.73	50.00	0	2,108	0.00%
2019/10/30	1	49.55	0	0.00	49.65	1	2,142	0.05%
2019/10/29	1	49.65	16	49.72	49.80	-15	2,177	-0.69%
2019/10/28	3	49.23	2	49.60	49.65	1	2,191	0.05%
2019/10/25	3	49.43	0	0.00	49.50	3	2,188	0.14%
2019/10/24	1	49.55	0	0.00	49.75	1	2,185	0.05%
2019/10/23	0	0.00	1	49.50	50.20	-1	2,147	-0.05%
2019/10/22	1	48.55	0	48.60	48.50	1	2,062	0.05%
2019/10/21	0	0.00	1	48.85	49.00	-1	2,052	-0.05%
2019/10/17	1	48.25	0	0.00	48.25	1	2,018	0.05%
2019/10/14	0	0.00	1	48.50	48.30	-1	2,030	-0.05%
2019/10/09	1	48.10	2	48.70	48.10	-1	2,025	-0.05%
2019/10/08	3	48.32	0	0.00	48.45	3	2,011	0.15%
2019/10/07	0	0.00	1	48.70	48.70	-1	2,003	-0.05%
2019/10/02	10	48.00	1	47.90	47.90	9	2,025	0.44%
2019/10/01	0	0.00	3	47.38	47.45	-3	2,030	-0.15%
2019/09/27	1	47.00	1	46.55	46.75	0	2,103	0.00%
2019/09/26	3	47.73	0	0.00	47.20	3	2,135	0.14%
2019/09/24	0	0.00	1	47.70	48.40	-1	2,095	-0.05%
2019/09/18	1	47.30	1	46.65	46.65	0	2,227	0.00%
2019/09/09	1	48.25	1	47.30	47.20	0	2,604	0.00%
2019/09/06	1	48.30	1	48.00	48.00	0	2,605	0.00%
2019/09/03	0	0.00	1	47.55	47.50	-1	2,595	-0.04%
2019/09/02	1	47.10	1	47.30	47.20	0	2,601	0.00%
2019/08/30	0	0.00	10	47.58	47.35	-10	2,557	-0.39%
2019/08/29	1	47.85	3	47.73	47.95	-2	2,534	-0.08%
2019/08/27	1	47.65	1	49.15	48.35	0	2,514	0.00%
2019/08/26	1	48.10	1	47.45	47.35	0	2,482	0.00%
2019/08/23	3	49.35	6	48.93	48.80	-3	2,478	-0.12%
2019/08/22	1	48.60	1	48.95	48.95	0	2,481	0.00%
2019/08/21	4	48.45	2	48.40	48.50	2	2,473	0.08%
2019/08/20	10	48.48	13	48.48	48.45	-3	2,452	-0.12%
2019/08/16	2	48.98	2	49.45	48.45	0	2,381	0.00%
2019/08/15	3	47.65	3	47.45	47.55	0	2,228	0.00%
2019/08/14	2	46.90	0	0.00	46.00	2	2,149	0.09%
2019/08/12	3	47.17	1	46.35	47.30	2	2,110	0.09%
2019/08/08	1	46.15	4	46.13	45.75	-3	2,090	-0.14%
2019/08/07	5	46.52	4	46.15	46.15	1	2,078	0.05%
2019/08/06	3	46.35	14	46.25	46.50	-11	2,088	-0.53%
2019/08/05	15	47.27	2	47.13	47.35	13	2,043	0.64%
2019/08/02	1	46.00	0	0.00	46.70	1	2,001	0.05%
2019/08/01	1	45.05	1	46.10	46.60	0	1,975	0.00%
2019/07/31	1	45.80	3	45.95	45.50	-2	1,942	-0.10%
2019/07/29	2	45.00	2	44.95	45.00	0	1,920	0.00%
2019/07/25	1	44.80	1	44.65	44.65	0	1,943	0.00%
2019/07/18	1	44.50	2	44.00	43.80	-1	2,013	-0.05%
2019/07/16	1	44.95	1	45.00	45.00	0	2,053	0.00%
2019/07/15	1	44.85	0	0.00	44.65	1	2,138	0.05%
2019/07/12	2	45.00	4	44.64	44.55	-2	2,200	-0.09%
2019/07/11	2	45.20	3	44.80	44.80	-1	2,207	-0.05%
2019/07/10	4	45.01	1	45.70	44.85	3	2,220	0.14%
2019/07/09	3	44.17	4	44.96	44.85	-1	2,219	-0.05%
2019/07/08	4	44.00	2	43.30	43.30	2	2,214	0.09%
2019/07/05	2	43.45	1	43.10	43.10	1	2,246	0.04%
2019/07/04	4	42.18	4	43.25	43.30	0	2,274	0.00%
2019/07/03	2	45.88	13	45.93	45.85	-11	2,220	-0.50%
2019/07/02	0	0.00	2	46.80	46.75	-2	2,177	-0.09%
2019/07/01	0	0.00	6	46.96	46.75	-6	2,179	-0.28%
2019/06/28	1	46.50	3	46.82	46.60	-2	2,202	-0.09%
2019/06/27	0	0.00	2	46.60	46.40	-2	2,238	-0.09%
2019/06/26	1	46.55	6	46.77	46.45	-5	2,246	-0.22%
2019/06/24	0	0.00	147	48.60	48.15	-147	2,100	-7.00%	大賣/鉅額交易
2019/06/21	0	0.00	1	47.85	47.90	-1	1,971	-0.05%
2019/06/20	0	0.00	15	47.71	48.30	-15	1,847	-0.81%
2019/06/19	2	46.60	5	46.93	47.00	-3	1,792	-0.17%
2019/06/18	0	0.00	5	45.91	45.90	-5	1,744	-0.29%
2019/06/17	2	44.40	2	44.60	44.60	0	1,739	0.00%
2019/06/14	1	44.60	1	44.45	44.25	0	1,758	0.00%
2019/06/13	1	44.55	0	0.00	44.50	1	1,764	0.06%
2019/06/12	0	0.00	1	44.65	44.50	-1	1,808	-0.06%
2019/06/10	2	43.70	2	43.65	43.65	0	1,842	0.00%
2019/06/06	3	43.12	2	43.30	43.30	1	1,839	0.05%
2019/06/04	0	0.00	1	42.55	42.55	-1	1,879	-0.05%
2019/05/29	0	0.00	2	40.88	40.80	-2	2,069	-0.10%
2019/05/28	2	41.58	0	0.00	40.15	2	2,088	0.10%
2019/05/27	2	41.70	0	0.00	41.65	2	2,088	0.10%
2019/05/24	1	42.15	0	0.00	41.90	1	2,106	0.05%
2019/05/22	0	0.00	1	43.25	43.05	-1	2,130	-0.05%
2019/05/17	1	42.55	0	0.00	42.55	1	2,142	0.05%
2019/05/16	3	43.27	0	0.00	42.55	3	2,149	0.14%
2019/05/15	1	44.10	0	0.00	44.10	1	2,151	0.05%
2019/05/14	1	42.70	0	0.00	43.40	1	2,163	0.05%
2019/05/10	2	44.45	2	44.85	44.75	0	2,189	0.00%
2019/05/08	10	46.16	1	46.25	45.90	9	2,185	0.41%
2019/05/07	3	45.50	2	46.25	46.25	1	2,215	0.05%
2019/05/02	2	45.23	0	0.00	45.25	2	2,255	0.09%
2019/04/30	0	0.00	2	45.55	46.45	-2	2,233	-0.09%
2019/04/29	2	44.95	3	44.77	44.75	-1	2,216	-0.05%
2019/04/26	2	46.25	0	0.00	45.85	2	2,176	0.09%
2019/04/24	5	46.85	0	0.00	46.80	5	2,156	0.23%
2019/04/23	5	46.65	1	46.85	46.85	4	2,157	0.19%
2019/04/19	8	47.26	0	0.00	46.80	8	2,109	0.38%
2019/04/16	0	0.00	2	48.63	48.65	-2	2,017	-0.10%
2019/04/11	1	47.60	4	48.30	47.55	-3	1,991	-0.15%
2019/04/08	0	0.00	8	48.54	48.55	-8	1,869	-0.43%
2019/04/01	6	49.12	1	49.45	49.05	5	1,782	0.28%
2019/03/25	2	51.10	0	0.00	51.70	2	1,663	0.12%
2019/03/22	1	50.80	0	0.00	51.50	1	1,655	0.06%
2019/03/20	2	50.35	2	50.90	50.90	0	1,678	0.00%
2019/03/19	1	50.40	1	51.10	50.50	0	1,679	0.00%
2019/03/18	0	50.90	0	0.00	51.00	0	1,657	0.00%
2019/03/15	0	0.00	1	51.70	50.70	-1	1,641	-0.06%
2019/03/14	0	0.00	2	51.20	51.50	-2	1,591	-0.13%
2019/03/13	0	0.00	1	51.00	50.40	-1	1,557	-0.06%
2019/03/12	0	0.00	6	50.93	50.80	-6	1,538	-0.39%
2019/03/11	2	51.25	1	50.80	50.40	1	1,524	0.07%
2019/03/08	1	50.10	0	0.00	50.20	1	1,513	0.07%
2019/03/07	6	49.97	0	0.00	49.90	6	1,494	0.40%
2019/03/06	0	0.00	2	49.40	49.65	-2	1,457	-0.14%
2019/03/05	1	48.80	0	0.00	49.00	1	1,440	0.07%
2019/03/04	0	0.00	2	48.23	48.40	-2	1,388	-0.14%
2019/02/25	0	0.00	3	45.77	46.20	-3	1,259	-0.24%
2019/02/22	1	45.20	1	45.95	45.00	0	1,243	0.00%
2019/02/20	0	0.00	3	45.25	45.55	-3	1,202	-0.25%
2019/02/19	1	45.65	0	0.00	45.30	1	1,186	0.08%
2019/02/15	0	0.00	2	46.03	46.00	-2	1,174	-0.17%
2019/02/14	2	45.55	0	0.00	45.75	2	1,158	0.17%
2019/02/12	0	0.00	2	46.45	45.95	-2	1,119	-0.18%
2019/02/11	0	0.00	1	45.90	46.15	-1	1,093	-0.09%
2019/01/28	0	0.00	1	45.05	45.35	-1	1,015	-0.10%
2019/01/25	3	44.53	2	44.68	44.60	1	972	0.10%
2019/01/24	2	44.03	7	43.86	44.60	-5	949	-0.53%
2019/01/22	1	42.15	0	0.00	41.85	1	888	0.11%
2019/01/18	0	0.00	1	43.05	43.00	-1	901	-0.11%
2019/01/17	1	42.70	0	0.00	42.50	1	911	0.11%
2019/01/15	0	0.00	5	43.15	43.50	-5	939	-0.53%
2019/01/10	1	43.30	2	43.50	43.50	-1	933	-0.11%
2019/01/08	0	0.00	2	43.20	42.30	-2	907	-0.22%
2019/01/07	0	0.00	1	41.55	42.50	-1	882	-0.11%
2019/01/04	0	0.00	1	40.90	40.95	-1	858	-0.12%
2018/12/28	0	0.00	10	40.10	40.20	-10	902	-1.11%
2018/12/27	0	0.00	6	39.98	40.00	-6	914	-0.66%
2018/12/26	3	39.95	8	39.68	39.15	-5	911	-0.55%
2018/12/25	0	0.00	2	39.75	39.65	-2	922	-0.22%
2018/12/24	0	0.00	10	39.75	40.00	-10	933	-1.07%
2018/12/21	5	40.15	0	0.00	40.10	5	940	0.53%
2018/12/20	3	39.95	17	39.87	40.10	-14	937	-1.49%
2018/12/19	16	39.81	5	39.95	39.90	11	931	1.18%
2018/12/18	5	40.05	5	40.25	40.25	0	928	0.00%
2018/12/17	0	0.00	2	40.10	40.25	-2	925	-0.22%
2018/12/14	1	40.80	5	41.00	41.00	-4	923	-0.43%
2018/12/13	0	0.00	2	41.40	41.35	-2	918	-0.22%
2018/12/12	26	40.36	1	40.25	40.50	25	889	2.81%
2018/12/11	0	0.00	4	39.20	39.55	-4	858	-0.47%
2018/12/10	10	39.20	6	38.80	38.80	4	865	0.46%
2018/12/06	1	37.60	1	37.95	37.95	0	900	0.00%
2018/12/04	2	39.10	0	0.00	39.25	2	914	0.22%
2018/12/03	0	0.00	1	37.90	38.50	-1	930	-0.11%
2018/11/30	2	37.55	0	0.00	37.60	2	914	0.22%
2018/11/21	1	37.45	0	0.00	37.45	1	906	0.11%
2018/11/19	3	38.10	3	37.85	37.90	0	921	0.00%
2018/11/15	3	38.20	3	37.80	37.60	0	942	0.00%
2018/11/14	3	38.25	3	38.15	38.15	0	945	0.00%
2018/11/09	1	38.20	1	37.90	37.90	0	957	0.00%
2018/11/08	3	38.00	3	38.05	38.05	0	957	0.00%
2018/11/07	3	37.20	3	37.70	37.70	0	964	0.00%
2018/11/06	3	37.60	3	37.20	37.20	0	997	0.00%
2018/11/02	3	37.30	4	37.10	37.05	-1	1,014	-0.10%
2018/11/01	13	36.99	0	0.00	37.00	13	1,018	1.28%
2018/10/31	3	36.30	3	36.40	36.40	0	1,027	0.00%
2018/10/30	1	35.95	7	36.07	36.15	-6	1,040	-0.58%
2018/10/29	1	36.60	0	0.00	36.20	1	1,052	0.10%
2018/10/26	3	35.15	15	35.35	35.80	-12	1,084	-1.11%
2018/10/25	3	34.50	16	34.43	34.90	-13	1,098	-1.18%
2018/10/24	5	35.30	6	35.34	35.50	-1	1,118	-0.09%
2018/10/23	2	36.65	0	0.00	36.35	2	1,093	0.18%
2018/10/22	4	37.29	3	37.60	37.60	1	1,088	0.09%
2018/10/19	12	37.25	3	37.30	37.30	9	1,092	0.82%
2018/10/18	1	37.45	0	0.00	37.85	1	1,089	0.09%
2018/10/17	8	37.74	8	37.55	37.30	0	1,086	0.00%
2018/10/16	16	38.13	13	37.55	38.05	3	1,118	0.27%
2018/10/15	7	36.43	4	38.13	38.25	3	1,113	0.27%
2018/10/12	5	35.43	18	35.49	36.30	-13	1,098	-1.18%
2018/10/11	9	35.72	11	35.84	35.55	-2	1,093	-0.18%
2018/10/09	3	39.05	3	39.32	39.10	0	1,072	0.00%
2018/10/08	4	39.50	0	0.00	39.55	4	1,079	0.37%
2018/10/05	1	40.55	0	0.00	39.95	1	1,091	0.09%
2018/10/02	0	0.00	8	41.09	41.20	-8	1,104	-0.72%
2018/09/28	1	40.00	0	0.00	39.95	1	1,111	0.09%
2018/09/25	3.1	40.60	4	40.18	40.10	-0.9	1,128	-0.08%
2018/09/21	5	39.90	3	40.35	40.35	2	1,149	0.17%
2018/09/20	2	40.40	0	0.00	39.80	2	1,161	0.17%
2018/09/19	4	41.08	0	0.00	40.95	4	1,177	0.34%
2018/09/18	0	0.00	2	40.45	40.50	-2	1,178	-0.17%
2018/09/17	3	39.95	0	0.00	40.00	3	1,195	0.25%
2018/09/14	14	39.91	0	0.00	40.20	14	1,244	1.12%
2018/09/13	0	0.00	4	38.01	39.80	-4	1,277	-0.31%
2018/09/12	1	38.75	6	38.15	38.20	-5	1,350	-0.37%
2018/09/11	3	39.35	0	0.00	39.60	3	1,558	0.19%
2018/09/07	6	39.99	5	40.40	39.95	1	1,558	0.06%
2018/09/06	0	0.00	1	41.25	40.95	-1	1,537	-0.07%
2018/09/05	0	0.00	6	40.86	40.75	-6	1,539	-0.39%
2018/09/04	2	40.95	0	0.00	41.00	2	1,554	0.13%
2018/09/03	5	41.31	0	0.00	41.15	5	1,572	0.32%
2018/08/30	4	41.38	1	41.45	41.45	3	1,571	0.19%
2018/08/27	1	40.95	0	0.00	41.40	1	1,590	0.06%
2018/08/24	5	40.66	0	0.00	40.90	5	1,601	0.31%
2018/08/22	1	40.60	2	40.80	41.40	-1	1,600	-0.06%
2018/08/17	0	0.00	1	41.10	41.00	-1	1,575	-0.06%
2018/08/16	5	41.33	0	0.00	41.35	5	1,564	0.32%
2018/08/15	0	0.00	1	41.10	41.20	-1	1,560	-0.06%
2018/08/13	2	41.35	0	0.00	40.95	2	1,560	0.13%
2018/08/10	5	42.43	0	0.00	42.35	5	1,529	0.33%
2018/08/08	6	42.93	0	0.00	42.95	6	1,532	0.39%
2018/08/07	1	42.80	0	0.00	42.70	1	1,532	0.07%
2018/08/02	5	43.38	1	43.20	43.15	4	1,549	0.26%
2018/07/31	0	0.00	10	46.28	46.65	-10	1,494	-0.67%
2018/07/30	0	0.00	1	46.00	45.70	-1	1,472	-0.07%
2018/07/27	0	0.00	3	46.27	46.35	-3	1,470	-0.20%
2018/07/26	3	46.48	0	0.00	46.30	3	1,473	0.20%
2018/07/25	0	0.00	3	46.83	46.65	-3	1,476	-0.20%
2018/07/24	1	46.45	1	46.55	46.60	0	1,474	0.00%
2018/07/23	1	47.05	13	46.50	46.15	-12	1,473	-0.81%
2018/07/20	1	45.55	0	0.00	45.45	1	1,439	0.07%
2018/07/19	1	45.90	0	0.00	45.80	1	1,437	0.07%
2018/07/17	0	0.00	2	45.85	46.40	-2	1,445	-0.14%
2018/07/12	0	0.00	1	45.70	45.70	-1	1,409	-0.07%
2018/07/11	0	0.00	4	45.15	45.35	-4	1,424	-0.28%
2018/07/10	0	0.00	1	45.50	45.35	-1	1,451	-0.07%
2018/07/09	5	44.78	4	44.54	44.70	1	1,458	0.07%
2018/07/06	2	45.00	2	44.53	44.70	0	1,535	0.00%
2018/07/05	4	43.95	0	0.00	43.75	4	1,547	0.26%
2018/07/03	0	0.00	2	45.10	44.35	-2	1,599	-0.13%
2018/07/02	2	44.98	1	44.35	45.00	1	1,616	0.06%
2018/06/29	1	43.05	8	43.49	44.00	-7	1,617	-0.43%
2018/06/28	6	43.33	1	43.45	43.00	5	1,599	0.31%
2018/06/27	2	43.98	0	0.00	43.85	2	1,587	0.13%
2018/06/26	0	0.00	2	44.58	44.30	-2	1,643	-0.12%
2018/06/25	7	44.85	3	44.65	44.05	4	1,628	0.25%
2018/06/22	9	45.97	5	46.27	45.80	4	1,590	0.25%
2018/06/21	14	47.32	9	48.03	46.50	5	1,552	0.32%
2018/06/20	8	47.30	17	47.38	47.25	-9	1,475	-0.61%
2018/06/19	1	43.50	1	44.60	44.50	0	1,248	0.00%
2018/06/15	1	44.05	2	44.70	44.05	-1	1,259	-0.08%
2018/06/14	2	44.63	1	45.30	44.60	1	1,253	0.08%
2018/06/13	3	44.97	3	44.70	44.70	0	1,274	0.00%
2018/06/12	3	45.10	0	0.00	45.25	3	1,290	0.23%
2018/06/11	1	45.25	7	44.65	45.30	-6	1,289	-0.47%
2018/06/08	2	44.10	2	44.15	43.95	0	1,287	0.00%
2018/06/07	3	45.00	3	44.50	44.50	0	1,348	0.00%
2018/06/06	3	44.15	7	44.54	44.45	-4	1,399	-0.29%
2018/06/05	5	44.04	3	44.72	43.85	2	1,382	0.14%
2018/06/04	6	44.15	5	44.36	44.25	1	1,383	0.07%
2018/06/01	0	0.00	4	43.80	43.90	-4	1,369	-0.29%
2018/05/30	0	0.00	1	42.30	42.60	-1	1,348	-0.07%
2018/05/24	1	42.35	10	42.40	42.40	-9	1,366	-0.66%
2018/05/23	10	42.69	0	0.00	42.40	10	1,376	0.73%
2018/05/22	1	42.85	1	43.50	42.90	0	1,380	0.00%
2018/05/18	0	0.00	1	42.60	42.55	-1	1,387	-0.07%
2018/05/17	4	42.19	1	42.95	42.30	3	1,413	0.21%
2018/05/16	2	42.48	1	42.75	42.45	1	1,406	0.07%
2018/05/15	2	42.90	0	0.00	42.80	2	1,423	0.14%
2018/05/14	0	0.00	2	43.40	43.50	-2	1,480	-0.14%
2018/05/11	0	0.00	3	43.75	43.50	-3	1,493	-0.20%
2018/05/10	5	43.55	2	42.80	43.60	3	1,492	0.20%
2018/05/09	0	0.00	2	41.95	42.10	-2	1,473	-0.14%
2018/05/08	1	41.85	3	42.08	41.90	-2	1,521	-0.13%
2018/05/07	1	41.60	0	0.00	41.60	1	1,536	0.07%
2018/05/04	3	41.70	0	0.00	41.80	3	1,532	0.20%
2018/05/02	2	42.20	0	0.00	42.15	2	1,534	0.13%
2018/04/30	0	0.00	1	42.50	42.80	-1	1,546	-0.06%
2018/04/27	1	42.05	2	42.45	42.20	-1	1,568	-0.06%
2018/04/26	4	42.08	0	0.00	42.00	4	1,587	0.25%
2018/04/25	0	0.00	4	42.50	42.75	-4	1,672	-0.24%
2018/04/24	6	42.63	14	42.55	42.55	-8	1,702	-0.47%
2018/04/23	2	43.55	8	43.40	43.50	-6	1,712	-0.35%
2018/04/20	3	44.05	0	0.00	44.20	3	1,726	0.17%
2018/04/19	0	0.00	3	44.28	44.30	-3	1,770	-0.17%
2018/04/18	5	43.68	2	43.98	44.05	3	1,813	0.17%
2018/04/17	8	44.56	0	0.00	44.00	8	1,834	0.44%
2018/04/16	4	44.35	5	44.39	45.10	-1	1,849	-0.05%
2018/04/13	9	44.72	0	0.00	44.50	9	1,865	0.48%
2018/04/12	4	45.04	3	45.18	45.30	1	1,958	0.05%
2018/04/11	4	43.94	0	0.00	44.00	4	1,980	0.20%
2018/04/10	2	44.10	4	44.53	44.25	-2	2,091	-0.10%
2018/04/09	0	44.10	0	0.00	44.10	0	2,336	0.00%
2018/04/03	7	43.83	13	43.87	43.80	-6	2,382	-0.25%
2018/04/02	0	0.00	5	43.00	43.40	-5	2,371	-0.21%
2018/03/30	4	42.14	1	42.50	42.50	3	2,413	0.12%
2018/03/29	10	42.16	12	43.22	41.85	-2	2,444	-0.08%
2018/03/26	2	43.38	0	0.00	43.20	2	2,570	0.08%
2018/03/23	1	42.85	3	43.75	43.70	-2	2,589	-0.08%
2018/03/22	2	44.15	0	0.00	44.00	2	2,674	0.07%
2018/03/21	2	44.15	4	44.35	44.50	-2	2,708	-0.07%
2018/03/15	4	43.63	0	0.00	43.45	4	2,841	0.14%
2018/03/14	2	44.15	1	44.50	44.10	1	2,908	0.03%
2018/03/13	1	45.00	6	44.85	44.70	-5	2,989	-0.17%
2018/03/12	1	43.80	6	43.69	44.55	-5	2,938	-0.17%
2018/03/06	0	0.00	1	42.35	42.40	-1	2,936	-0.03%
2018/03/05	1	42.00	0	0.00	42.00	1	2,944	0.03%
2018/03/02	4	42.66	0	0.00	42.80	4	2,955	0.14%
2018/02/27	1	43.00	4	43.08	43.00	-3	3,036	-0.10%
2018/02/26	1	43.30	3	43.02	43.40	-2	3,039	-0.07%
2018/02/22	3	43.00	1	42.80	42.50	2	3,094	0.06%
2018/02/21	0	0.00	3	42.80	42.80	-3	3,094	-0.10%
2018/02/12	3	41.93	0	0.00	41.90	3	3,099	0.10%
2018/02/09	0	0.00	1	41.40	42.50	-1	3,089	-0.03%
2018/02/08	3	42.30	2	42.28	42.45	1	3,067	0.03%
2018/02/06	3	40.67	1	40.30	40.90	2	3,052	0.07%
2018/02/02	1	42.85	1	43.20	42.85	0	3,016	0.00%
2018/02/01	1	43.25	0	0.00	43.25	1	3,016	0.03%
2018/01/31	3	42.77	5	43.15	43.45	-2	3,021	-0.07%
2018/01/30	2	42.93	2	42.95	42.50	0	2,975	0.00%
2018/01/29	3	43.15	3	43.10	43.15	0	2,956	0.00%
2018/01/26	1	43.15	2	43.15	43.05	-1	2,959	-0.03%
2018/01/25	7	43.46	1	43.90	43.30	6	2,965	0.20%
2018/01/24	0	0.00	2	43.65	43.60	-2	2,961	-0.07%
2018/01/23	5	43.27	1	43.60	43.30	4	2,945	0.14%
2018/01/22	0	0.00	1	43.80	43.70	-1	2,924	-0.03%
2018/01/19	4	44.29	1	44.35	44.10	3	2,918	0.10%
2018/01/18	2	43.35	0	0.00	43.80	2	2,837	0.07%
2018/01/17	2	43.50	5	43.48	43.55	-3	2,818	-0.11%
2018/01/16	1	42.70	3	43.35	43.35	-2	2,812	-0.07%
2018/01/15	5	43.28	4	43.29	43.00	1	2,796	0.04%
2018/01/12	1	43.50	2	44.13	43.75	-1	2,775	-0.04%
2018/01/11	4	42.86	2	43.13	42.95	2	2,756	0.07%
2018/01/10	3	43.57	1	44.40	43.15	2	2,738	0.07%
2018/01/09	4	44.13	1	44.40	44.00	3	2,712	0.11%
2018/01/08	9	44.78	5	44.88	44.65	4	2,675	0.15%
2018/01/05	7	47.64	7	47.70	47.15	0	2,575	0.00%
2018/01/04	8	48.23	3	48.40	48.50	5	2,501	0.20%
2018/01/03	23	47.43	36	47.35	48.60	-13	2,395	-0.54%
2018/01/02	2	45.50	6	44.98	45.00	-4	2,162	-0.18%