神基 (3005)-元大-四維券商分點個股進出

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
105.5
漲跌
▼2.0
漲幅
-1.86%
成交量
4,091張
產業
上市電腦週邊類股
639人加入追蹤

立即追蹤
本地時間:13:30

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-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維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
2024/05/03	8.3	106.72	0	0.00	105.50	8.3	16,619	0.05%
2024/05/02	2	107.25	3	108.33	107.50	-1	16,796	-0.01%
2024/04/30	3.1	105.52	3.1	106.00	105.00	0	16,892	0.00%
2024/04/29	2	107.00	5	107.20	107.00	-3	16,902	-0.02%
2024/04/26	6	107.50	6	107.42	106.50	0	16,917	0.00%
2024/04/25	9	107.94	4	108.50	107.00	5	16,898	0.03%
2024/04/24	2.2	107.61	4	108.13	107.50	-1.8	16,856	-0.01%
2024/04/23	2	104.25	1	105.00	104.50	1	16,782	0.01%
2024/04/22	8.2	105.99	7	105.36	105.00	1.2	16,749	0.01%
2024/04/19	2	108.25	3	108.50	107.00	-1	16,686	-0.01%
2024/04/18	8.1	108.88	3	109.83	108.50	5.1	16,566	0.03%
2024/04/17	8.1	111.94	1	114.00	111.00	7.1	16,499	0.04%
2024/04/16	3.2	111.60	7.2	111.64	110.00	-4	16,399	-0.02%
2024/04/15	12.4	116.48	5	115.62	115.00	7.3	16,239	0.05%
2024/04/12	5	118.80	8	118.69	119.00	-3	16,132	-0.02%
2024/04/11	6	120.08	0	0.00	119.50	6	16,059	0.04%
2024/04/10	6.2	121.43	0	0.00	120.00	6.2	15,977	0.04%
2024/04/09	20.6	123.17	5	122.30	122.00	15.6	15,915	0.10%
2024/04/08	6.2	123.87	5	123.90	124.00	1.2	15,937	0.01%
2024/04/03	5	126.00	2	126.75	126.00	3	15,986	0.02%
2024/04/02	15.7	128.79	6	128.92	128.50	9.7	15,932	0.06%
2024/04/01	25	129.44	4	128.88	128.50	21	15,905	0.13%
2024/03/29	18.1	128.83	13	128.62	127.50	5.1	15,772	0.03%
2024/03/28	26	137.99	5	137.20	133.00	21	15,617	0.13%
2024/03/27	20.3	149.94	13.2	149.81	149.50	7.1	15,297	0.05%
2024/03/26	9	145.17	4.2	146.99	146.00	4.8	15,052	0.03%
2024/03/25	22.4	147.83	6	146.92	144.00	16.4	14,951	0.11%
2024/03/22	7.5	145.69	4	146.25	145.50	3.5	14,884	0.02%
2024/03/21	59	151.24	48.9	152.20	150.00	10.2	14,746	0.07%
2024/03/20	23.4	150.03	24.7	150.09	155.50	-1.3	14,312	-0.01%
2024/03/19	12.8	136.09	19	137.58	141.50	-6.2	13,880	-0.04%
2024/03/18	14.1	130.44	5	128.90	130.50	9.1	13,395	0.07%
2024/03/15	17.2	131.53	11.2	130.67	130.00	6	13,279	0.05%
2024/03/14	41.4	133.02	36	134.00	132.00	5.4	13,051	0.04%
2024/03/13	15.2	133.20	15.4	135.00	134.00	-0.2	12,566	0.00%
2024/03/12	4.2	125.90	24	127.15	128.00	-19.8	11,999	-0.17%
2024/03/11	6	121.58	0	0.00	120.00	6	11,833	0.05%
2024/03/08	3.2	121.34	1	127.00	120.00	2.2	11,906	0.02%
2024/03/07	17.4	126.85	19.1	129.64	124.50	-1.7	11,870	-0.01%
2024/03/06	3.4	127.79	6.1	129.10	128.50	-2.7	11,531	-0.02%
2024/03/05	8	122.94	11	124.64	125.50	-3	11,348	-0.03%
2024/03/04	17.4	122.86	11	121.82	122.00	6.4	11,238	0.06%
2024/03/01	16.6	128.34	9.5	126.74	131.00	7.1	10,833	0.07%
2024/02/29	7.1	119.42	11.1	120.46	119.50	-4	10,466	-0.04%
2024/02/27	15.9	122.23	14.1	125.22	122.00	1.8	10,325	0.02%
2024/02/26	5.5	122.03	12.2	120.51	121.50	-6.7	10,042	-0.07%
2024/02/23	8.3	115.30	2	115.25	114.00	6.3	10,125	0.06%
2024/02/22	23.3	120.42	20	121.85	119.00	3.3	10,401	0.03%
2024/02/21	9.7	114.34	12	118.87	118.50	-2.3	10,311	-0.02%
2024/02/20	5	114.10	16	116.31	117.00	-11	10,033	-0.11%
2024/02/19	2.2	107.00	4	107.63	106.50	-1.8	9,819	-0.02%
2024/02/16	2	105.50	11	105.09	104.50	-9	9,769	-0.09%
2024/02/15	4.3	104.50	0	0.00	103.50	4.3	9,784	0.04%
2024/02/05	1	103.50	9	103.72	103.50	-8	9,728	-0.08%
2024/02/02	10	103.00	23	104.02	104.00	-13	9,743	-0.13%
2024/02/01	5	103.00	0	0.00	103.50	5	9,791	0.05%
2024/01/31	5.1	103.61	6	103.33	103.00	-1	9,856	-0.01%
2024/01/30	8.1	104.44	2	104.00	104.00	6.1	9,786	0.06%
2024/01/29	0.1	107.50	1	107.00	107.50	-0.9	9,711	-0.01%
2024/01/26	16.6	107.37	3	107.33	105.00	13.6	9,693	0.14%
2024/01/25	2.2	109.68	17.1	112.35	113.00	-14.9	9,469	-0.16%
2024/01/24	18.3	108.43	10	108.80	107.00	8.3	9,248	0.09%
2024/01/23	6.1	104.91	0	0.00	104.00	6.1	9,088	0.07%
2024/01/22	2.1	107.21	0	0.00	109.00	2.1	9,047	0.02%
2024/01/18	1	103.00	2	104.50	104.50	-1	8,981	-0.01%
2024/01/17	0	0.00	1	105.50	105.00	-1	8,979	-0.01%
2024/01/16	0	0.00	3	107.00	106.50	-3	8,985	-0.03%
2024/01/15	2	104.25	5	105.80	106.50	-3	8,975	-0.03%
2024/01/12	3.1	103.16	0	0.00	102.50	3.1	8,993	0.03%
2024/01/11	19	105.50	2	105.25	105.00	17	9,000	0.19%
2024/01/10	0	0.00	3	104.83	104.50	-3	8,993	-0.03%
2024/01/09	0.1	104.00	0	0.00	103.50	0.1	8,963	0.00%
2024/01/08	1	102.50	2	104.00	103.50	-1	8,952	-0.01%
2024/01/05	9	104.72	6	103.92	103.50	3	8,965	0.03%
2024/01/04	0	0.00	3	104.67	105.00	-3	8,991	-0.03%
2024/01/03	3.1	105.05	2	104.50	104.00	1.1	9,035	0.01%
2024/01/02	20	108.38	19	109.95	108.00	1	8,990	0.01%
2023/12/29	0	0.00	29	109.34	111.00	-29	8,885	-0.33%
2023/12/28	2	104.50	0	0.00	106.00	2	8,803	0.02%
2023/12/27	10.1	106.54	1	107.00	105.50	9.1	8,817	0.10%
2023/12/26	3	106.67	5	107.00	107.00	-2	8,821	-0.02%
2023/12/25	28.2	108.21	4	110.50	106.00	24.2	8,792	0.28%
2023/12/22	10.1	108.16	10	108.90	109.00	0.1	8,610	0.00%
2023/12/21	12	103.42	20	103.28	102.50	-8	8,443	-0.09%
2023/12/20	14.1	106.75	0	0.00	106.00	14.1	8,182	0.17%
2023/12/19	12	104.71	17	105.26	106.00	-5	7,969	-0.06%
2023/12/18	4	108.38	6	107.83	107.00	-2	7,753	-0.03%
2023/12/15	26	110.31	19	109.87	108.50	7	7,719	0.09%
2023/12/14	56	113.41	27.1	113.65	112.50	28.9	7,523	0.38%
2023/12/13	2.1	107.45	8.4	107.82	106.00	-6.3	7,045	-0.09%
2023/12/12	10.1	102.44	3	103.00	104.50	7.1	6,845	0.10%
2023/12/11	3	103.50	5	102.50	103.00	-2	6,866	-0.03%
2023/12/07	0	0.00	15	102.00	103.50	-15	6,992	-0.21%
2023/12/06	5.1	102.78	3	102.17	102.00	2.1	6,897	0.03%
2023/12/05	10	101.00	1	101.00	100.50	9	6,825	0.13%
2023/12/04	19	103.37	2	103.75	103.50	17	6,741	0.25%
2023/12/01	4.2	103.90	19	102.61	105.00	-14.8	6,483	-0.23%
2023/11/30	1	102.00	1	103.50	101.50	0	6,301	0.00%
2023/11/29	16	102.69	4	103.63	103.00	12	6,129	0.20%
2023/11/28	15	98.70	0	0.00	99.20	15	5,969	0.25%
2023/11/27	1	97.70	26	99.38	97.60	-25	5,875	-0.43%
2023/11/24	1	102.00	1	101.50	102.00	0	5,748	0.00%
2023/11/22	26.1	107.78	18.1	107.53	109.00	8	5,452	0.15%
2023/11/21	4.1	104.54	23	104.39	109.00	-18.9	5,076	-0.37%
2023/11/20	19	95.38	16.3	96.87	99.50	2.7	4,586	0.06%
2023/11/17	19.4	85.89	59	87.21	90.50	-39.6	4,285	-0.92%
2023/11/15	2	80.80	0	0.00	80.70	2	4,037	0.05%
2023/11/14	10.2	80.71	6	81.65	80.80	4.2	4,088	0.10%
2023/11/13	2.1	79.91	1	80.30	80.60	1.1	4,079	0.03%
2023/11/09	1.1	81.05	2	80.25	79.90	-0.9	4,125	-0.02%
2023/11/08	0.6	80.48	8	80.63	80.80	-7.4	4,094	-0.18%
2023/11/07	0	0.00	1	77.00	77.70	-1	4,017	-0.02%
2023/11/06	1	76.60	2	76.80	76.60	-1	4,014	-0.02%
2023/11/03	1.4	74.92	7.4	74.84	75.70	-6	3,997	-0.15%
2023/11/02	1.2	73.23	0	0.00	73.50	1.2	3,977	0.03%
2023/11/01	0.1	72.75	1	72.90	72.80	-0.9	3,983	-0.02%
2023/10/31	3.3	73.57	3	72.50	72.30	0.3	4,058	0.01%
2023/10/30	4.2	73.71	0	74.50	74.40	4.2	4,071	0.10%
2023/10/27	1	73.50	2	73.40	73.60	-1	4,095	-0.02%
2023/10/26	2.1	73.12	5	73.14	73.00	-2.9	4,181	-0.07%
2023/10/25	3	75.00	1	74.20	74.20	2	4,188	0.05%
2023/10/24	1.1	74.43	4	74.33	75.10	-3	4,197	-0.07%
2023/10/23	2.1	72.47	1	72.40	73.00	1.1	4,188	0.03%
2023/10/20	8.3	74.31	2	76.60	73.80	6.3	4,202	0.15%
2023/10/19	2.1	74.36	2	74.40	77.50	0.1	4,170	0.00%
2023/10/18	5.2	75.02	0	0.00	74.50	5.2	4,159	0.13%
2023/10/17	2	76.65	0	0.00	76.40	2	4,178	0.05%
2023/10/16	1.4	76.94	0	0.00	76.60	1.4	4,223	0.03%
2023/10/12	3.3	80.50	2	79.30	80.40	1.3	4,536	0.03%
2023/10/11	13.2	76.67	1	77.60	77.60	12.2	4,504	0.27%
2023/10/06	0.1	78.20	0	78.00	77.80	0	4,541	0.00%
2023/10/05	2.2	79.19	2	79.40	78.60	0.2	4,558	0.00%
2023/10/04	33.2	80.59	14	80.24	79.50	19.2	4,587	0.42%
2023/10/03	3.2	80.34	0.5	79.80	80.30	2.7	4,565	0.06%
2023/10/02	1.1	77.53	6	79.53	79.60	-4.9	4,556	-0.11%
2023/09/28	1.1	77.64	0	0.00	77.60	1.1	4,541	0.02%
2023/09/27	0.2	75.63	0	0.00	76.10	0.2	4,544	0.00%
2023/09/26	0.1	76.50	2	77.60	76.10	-2	4,556	-0.04%
2023/09/25	2	77.45	3	77.73	77.60	-1	4,574	-0.02%
2023/09/22	3.1	77.60	0.1	77.80	77.90	3	4,706	0.06%
2023/09/21	2.7	76.90	3	77.60	76.70	-0.3	4,949	-0.01%
2023/09/20	8.3	80.74	9.1	82.11	79.80	-0.8	4,966	-0.02%
2023/09/19	9.2	81.55	10.5	83.53	80.80	-1.4	4,781	-0.03%
2023/09/18	2.3	77.82	3	78.37	77.20	-0.7	4,470	-0.02%
2023/09/15	1.2	74.72	2	75.50	75.50	-0.9	4,358	-0.02%
2023/09/14	9.1	76.61	6	77.00	75.00	3.1	4,396	0.07%
2023/09/13	6.5	75.70	16.2	76.49	77.90	-9.7	4,267	-0.23%
2023/09/12	3.1	72.30	6	71.77	72.30	-2.9	4,096	-0.07%
2023/09/11	0.6	70.39	0	0.00	70.00	0.6	4,151	0.01%
2023/09/08	4	71.73	3	71.90	71.90	1	4,170	0.02%
2023/09/07	4.2	72.09	19	72.01	71.80	-14.8	4,217	-0.35%
2023/09/06	6.1	71.19	1	71.50	71.40	5.1	4,208	0.12%
2023/09/05	0.2	70.60	0	0.00	71.00	0.2	4,236	0.00%
2023/09/04	2.1	71.06	0	0.00	70.00	2.1	4,279	0.05%
2023/09/01	2.2	70.22	1	71.70	70.80	1.2	4,381	0.03%
2023/08/31	0.2	69.30	1	69.70	70.40	-0.8	4,419	-0.02%
2023/08/28	2.1	68.49	0	0.00	68.20	2.1	4,676	0.04%
2023/08/25	0	0.00	1	70.70	70.30	-1	4,743	-0.02%
2023/08/24	0	0.00	5	70.62	70.50	-5	4,796	-0.10%
2023/08/23	2	69.75	0	0.00	69.70	2	4,860	0.04%
2023/08/21	0	0.00	1	71.00	70.80	-1	4,942	-0.02%
2023/08/18	3	70.90	2	69.60	70.20	1	5,043	0.02%
2023/08/17	3	68.20	15	69.42	69.80	-12	5,070	-0.24%
2023/08/16	3.3	66.14	5	68.12	68.40	-1.7	5,179	-0.03%
2023/08/15	10	66.04	3	66.40	66.40	7	5,228	0.13%
2023/08/14	3	64.33	1	65.30	65.30	2	5,378	0.04%
2023/08/10	1.1	63.08	2	63.40	64.10	-0.9	5,549	-0.02%
2023/08/08	0.2	65.65	0	0.00	65.90	0.2	5,619	0.00%
2023/08/07	0	0.00	3	65.77	66.00	-3	5,665	-0.05%
2023/08/04	8.4	63.60	0	0.00	64.20	8.4	5,735	0.15%
2023/08/02	5	65.20	0	0.00	65.60	5	5,875	0.09%
2023/08/01	5.3	66.89	0	66.30	66.20	5.3	6,035	0.09%
2023/07/31	1	67.90	24	68.18	67.70	-23	6,239	-0.37%
2023/07/28	1	67.50	0	0.00	67.60	1	6,323	0.02%
2023/07/26	3	68.40	0	0.00	68.00	3	6,442	0.05%
2023/07/25	0.2	69.50	3	69.23	69.10	-2.8	6,492	-0.04%
2023/07/24	5	67.90	1	68.10	67.60	4	6,487	0.06%
2023/07/21	2.4	68.24	0	0.00	69.30	2.4	6,504	0.04%
2023/07/20	4	69.05	1	68.40	68.40	3	6,591	0.05%
2023/07/19	2	70.75	4	70.50	69.40	-2	6,608	-0.03%
2023/07/18	6	69.33	6	69.97	70.30	0	6,643	0.00%
2023/07/17	3	70.03	6	70.55	72.50	-3	6,601	-0.05%
2023/07/14	0	0.00	2	68.10	68.00	-2	6,624	-0.03%
2023/07/13	3	68.03	53	67.14	67.20	-50	6,684	-0.75%
2023/07/12	0.2	66.30	0	0.00	66.10	0.2	6,748	0.00%
2023/07/11	3	65.20	0	0.00	65.10	3	6,764	0.04%
2023/07/10	7.6	65.05	5	64.90	65.10	2.6	6,785	0.04%
2023/07/07	32.3	66.80	0	0.00	66.10	32.3	6,849	0.47%
2023/07/06	1	68.90	2	68.85	68.00	-1	6,900	-0.01%
2023/07/05	8	67.84	30	67.80	67.70	-22	6,894	-0.32%
2023/07/04	2	68.75	24	69.16	68.80	-22	6,937	-0.32%
2023/07/03	2	67.45	2	67.50	68.60	0	6,940	0.00%
2023/06/30	14	66.63	13	67.88	66.90	1	6,965	0.01%
2023/06/29	109.2	65.95	5	67.30	66.30	104.2	6,907	1.51%	大買/鉅額交易
2023/06/28	1	72.60	2	73.90	72.50	-1	6,727	-0.01%
2023/06/26	5	71.40	1	71.10	71.00	4	6,769	0.06%
2023/06/21	1	72.00	2	73.20	72.80	-1	6,872	-0.01%
2023/06/20	1	72.00	9	72.44	72.10	-8	6,909	-0.12%
2023/06/19	7	70.56	0	0.00	70.30	7	6,905	0.10%
2023/06/16	4	71.75	0	0.00	71.50	4	6,935	0.06%
2023/06/15	2	74.55	5	74.48	73.20	-3	6,930	-0.04%
2023/06/14	2	73.00	1	73.10	72.80	1	6,841	0.01%
2023/06/13	1	72.10	4	72.32	71.90	-3	6,851	-0.04%
2023/06/12	2	70.10	0	0.00	70.40	2	6,825	0.03%
2023/06/09	1	71.20	0	0.00	71.20	1	6,808	0.01%
2023/06/08	1	70.70	4	71.23	70.80	-3	6,819	-0.04%
2023/06/07	4	70.28	3	71.57	70.50	1	6,845	0.01%
2023/06/06	2	71.10	0	0.00	72.00	2	6,872	0.03%
2023/06/05	4	70.93	6	71.63	71.00	-2	6,907	-0.03%
2023/06/02	3	72.60	3	72.17	72.40	0	6,955	0.00%
2023/06/01	3	70.13	4	70.20	70.80	-1	6,924	-0.01%
2023/05/31	1	69.00	8	68.88	69.20	-7	6,913	-0.10%
2023/05/30	2	68.20	1	67.80	67.40	1	6,874	0.01%
2023/05/29	9	69.04	1	68.90	69.40	8	6,903	0.12%
2023/05/26	0	0.00	22	67.54	67.40	-22	6,829	-0.32%
2023/05/25	12	67.52	1	67.70	67.40	11	6,777	0.16%
2023/05/24	0	0.00	2	68.45	68.50	-2	6,676	-0.03%
2023/05/23	2	67.15	4	67.70	67.50	-2	6,520	-0.03%
2023/05/22	6	66.73	1	66.40	66.60	5	6,418	0.08%
2023/05/19	1	64.90	7	64.40	64.70	-6	6,252	-0.10%
2023/05/18	0	0.00	10	64.04	64.50	-10	6,154	-0.16%
2023/05/17	2	61.20	4	63.08	62.80	-2	5,962	-0.03%
2023/05/16	1	62.00	7	62.34	61.80	-6	5,820	-0.10%
2023/05/15	2	60.80	0	0.00	60.80	2	5,731	0.03%
2023/05/12	1	60.60	0	0.00	61.60	1	5,693	0.02%
2023/05/10	8	60.86	0	0.00	61.20	8	5,586	0.14%
2023/05/09	15	61.18	29	61.66	60.60	-14	5,493	-0.25%
2023/05/08	16	62.08	1	63.10	61.60	15	5,269	0.28%
2023/05/05	2	62.80	8	62.58	62.90	-6	5,077	-0.12%
2023/05/04	18	61.43	5	61.58	61.20	13	4,812	0.27%
2023/05/03	1	60.30	0	0.00	59.80	1	4,645	0.02%
2023/05/02	0	0.00	4	59.50	59.50	-4	4,548	-0.09%
2023/04/28	2	57.70	2	58.35	58.80	0	4,488	0.00%
2023/04/27	1	57.10	0	0.00	57.20	1	4,416	0.02%
2023/04/25	2	57.50	1.1	57.15	57.10	0.9	4,315	0.02%
2023/04/24	0	0.00	1	59.00	59.40	-1	4,199	-0.02%
2023/04/21	0	0.00	8.5	57.81	57.90	-8.5	4,125	-0.21%
2023/04/20	6.5	60.92	4	59.20	59.20	2.5	4,020	0.06%
2023/04/19	7	61.19	37	60.93	61.50	-30	3,911	-0.77%
2023/04/18	0	0.00	10	58.93	58.90	-10	3,651	-0.27%
2023/04/17	8	57.95	16	58.69	58.50	-8	3,550	-0.23%
2023/04/12	6.1	57.57	1	58.00	57.60	5.1	3,216	0.16%
2023/04/11	0	0.00	2	56.55	57.00	-2	3,100	-0.06%
2023/04/07	4	55.20	6	55.43	55.60	-2	2,921	-0.07%
2023/04/06	2	53.60	9	53.90	54.70	-7	2,830	-0.25%
2023/03/31	12	53.23	2	53.85	53.50	10	2,787	0.36%
2023/03/30	0	0.00	3	54.23	54.70	-3	2,699	-0.11%
2023/03/29	2	53.05	3	53.20	53.20	-1	2,593	-0.04%
2023/03/28	0	0.00	4	55.60	55.60	-4	2,499	-0.16%
2023/03/27	1	56.00	5	55.92	56.00	-4	2,421	-0.17%
2023/03/24	10	56.91	10	57.26	56.80	0	2,335	0.00%
2023/03/23	7	56.44	2	56.30	56.40	5	2,203	0.23%
2023/03/22	2	55.80	0	0.00	55.50	2	2,139	0.09%
2023/03/21	2	55.20	31	55.17	55.30	-29	2,067	-1.40%
2023/03/20	11	55.75	0	0.00	55.30	11	2,003	0.55%
2023/03/17	0	0.00	17	56.56	56.10	-17	1,931	-0.88%
2023/03/16	2	56.25	0	0.00	56.60	2	1,906	0.10%
2023/03/15	0	57.40	3	57.57	56.50	-3	1,866	-0.16%
2023/03/14	2	56.80	3	56.80	57.00	-1	1,822	-0.05%
2023/03/13	1	56.40	5	56.84	56.80	-4	1,792	-0.22%
2023/03/10	2	57.85	4	57.73	57.40	-2	1,744	-0.11%
2023/03/09	10	57.38	0	0.00	57.20	10	1,676	0.60%
2023/03/08	10	56.80	5	57.68	58.00	5	1,543	0.32%
2023/03/07	2	56.90	11	57.04	56.60	-9	1,438	-0.63%
2023/03/06	0	0.00	2	55.20	55.10	-2	1,314	-0.15%
2023/03/03	11	53.50	2	54.40	54.40	9	1,235	0.73%
2023/03/02	20	52.38	0	0.00	52.30	20	1,131	1.77%
2023/03/01	4	51.90	3	51.63	51.70	1	1,095	0.09%
2023/02/20	1	47.50	0	0.00	47.95	1	991	0.10%
2023/02/17	0	0.00	0.1	47.30	47.30	-0.1	989	-0.01%
2023/02/10	0	0.00	10	46.90	46.90	-10	997	-1.00%
2023/02/09	0	0.00	0.1	48.00	47.85	-0.1	994	-0.01%
2023/02/08	0	0.00	0.1	47.70	47.65	-0.1	991	-0.01%
2023/01/30	0	0.00	1	45.50	45.45	-1	986	-0.10%
2023/01/17	0	0.00	1	45.10	45.15	-1	987	-0.10%
2023/01/13	1	44.55	0	0.00	44.40	1	988	0.10%
2023/01/12	1	44.35	24	44.38	44.35	-23	1,046	-2.20%
2023/01/09	0	0.00	19	44.46	44.55	-19	1,054	-1.80%
2023/01/05	0	0.00	10	44.45	44.45	-10	1,064	-0.94%
2022/12/20	6	44.30	6	44.40	43.30	0	1,133	0.00%
2022/12/14	3	44.25	3	43.97	43.90	0	1,151	0.00%
2022/12/07	0	0.00	1	42.20	42.15	-1	1,156	-0.09%
2022/12/06	2	42.98	0	0.00	42.45	2	1,172	0.17%
2022/12/02	2	43.45	0	0.00	43.35	2	1,182	0.17%
2022/11/29	1	42.20	0	0.00	42.70	1	1,185	0.08%
2022/11/28	0	0.00	2	41.90	42.25	-2	1,182	-0.17%
2022/11/24	0	0.00	0.1	41.70	41.70	-0.1	1,206	-0.01%
2022/11/21	1	41.05	0	0.00	41.05	1	1,284	0.08%
2022/11/17	4	40.85	0	0.00	41.00	4	1,329	0.30%
2022/11/16	0	0.00	4	41.05	41.05	-4	1,388	-0.29%
2022/11/15	1	41.30	0	0.00	41.45	1	1,506	0.07%
2022/11/11	4	40.40	0	0.00	40.50	4	1,777	0.23%
2022/11/09	1	39.75	1	39.70	40.10	0	1,818	0.00%
2022/11/08	1	39.85	6	39.60	39.50	-5	1,846	-0.27%
2022/11/07	1	39.65	0	0.00	39.65	1	1,865	0.05%
2022/11/04	4	39.20	0	0.00	39.15	4	1,892	0.21%
2022/11/03	1	39.25	0	0.00	39.20	1	1,907	0.05%
2022/11/02	0	0.00	2	39.55	39.85	-2	1,922	-0.10%
2022/11/01	5	39.05	0	0.00	38.70	5	1,990	0.25%
2022/10/28	2	38.15	5	38.30	38.35	-3	2,054	-0.15%
2022/10/27	3.2	38.78	21	38.71	38.75	-17.8	2,067	-0.86%
2022/10/26	2	38.55	0	0.00	38.65	2	2,072	0.10%
2022/10/24	0.1	39.90	0	0.00	39.90	0.1	2,084	0.00%
2022/10/21	0.1	40.00	0	0.00	39.95	0.1	2,113	0.00%
2022/10/20	2.1	39.48	0	0.00	40.35	2.1	2,119	0.10%
2022/10/13	1	40.05	0	0.00	40.20	1	2,110	0.05%
2022/10/11	0	0.00	0.2	41.55	41.25	-0.2	2,099	-0.01%
2022/10/06	0	0.00	3	42.75	42.80	-3	2,089	-0.14%
2022/10/05	0.2	42.90	0	0.00	42.55	0.2	2,093	0.01%
2022/09/28	1	42.05	0	0.00	41.00	1	2,094	0.05%
2022/09/27	1	41.70	0	0.00	42.80	1	2,088	0.05%
2022/09/26	1	41.75	2	42.20	41.65	-1	2,090	-0.05%
2022/09/22	1	43.80	0	0.00	44.35	1	2,071	0.05%
2022/09/20	0	0.00	0.1	45.05	45.10	-0.1	2,066	-0.01%
2022/09/16	0	0.00	3	45.70	45.15	-3	2,068	-0.15%
2022/09/15	3	46.83	0	0.00	46.45	3	2,052	0.15%
2022/09/13	12	46.73	1	47.40	47.00	11	2,037	0.54%
2022/09/12	0	0.00	3	46.73	46.10	-3	2,012	-0.15%
2022/09/08	6	45.32	0.2	45.35	46.60	5.8	2,012	0.29%
2022/09/07	3	44.65	0	0.00	45.00	3	1,998	0.15%
2022/09/06	0	0.00	0.8	45.05	44.90	-0.8	2,008	-0.04%
2022/09/05	10.1	46.12	0.4	45.70	45.55	9.7	2,027	0.48%
2022/09/02	10	47.00	2	46.90	46.75	8	2,028	0.39%
2022/09/01	0	0.00	6	46.65	46.60	-6	2,045	-0.29%
2022/08/30	1	46.80	0	0.00	46.80	1	2,028	0.05%
2022/08/29	2.2	46.19	0	0.00	46.10	2.2	1,999	0.11%
2022/08/26	0	0.00	5.1	47.45	47.45	-5.1	1,969	-0.26%
2022/08/25	6	47.02	0	0.00	47.30	6	1,937	0.31%
2022/08/24	15	46.13	0	0.00	46.10	15	1,897	0.79%
2022/08/23	0.1	47.20	0	0.00	46.00	0.1	1,885	0.01%
2022/08/22	0	0.00	2.1	48.13	46.70	-2.1	1,820	-0.12%
2022/08/19	0.1	47.05	0	0.00	48.70	0.1	1,685	0.01%
2022/08/18	1	44.75	1	45.15	46.10	0	1,456	0.00%
2022/08/17	1	46.10	0	0.00	45.70	1	1,395	0.07%
2022/08/16	0	0.00	1	45.85	45.50	-1	1,366	-0.07%
2022/08/15	1	46.30	0	0.00	46.45	1	1,341	0.07%
2022/08/12	2.2	47.14	0	0.00	47.20	2.2	1,315	0.17%
2022/08/11	0	0.00	5	46.16	47.30	-5	1,299	-0.38%
2022/08/10	11	46.02	0	0.00	45.65	11	1,267	0.87%
2022/08/08	7	45.41	2	45.40	45.40	5	1,267	0.39%
2022/08/05	2	47.30	4	47.20	47.10	-2	1,210	-0.17%
2022/08/03	2	45.50	0	0.00	44.85	2	1,179	0.17%
2022/07/29	5	46.95	0	0.00	47.10	5	1,161	0.43%
2022/07/28	1	47.00	0	0.00	46.20	1	1,151	0.09%
2022/07/27	1	45.55	0	0.00	45.90	1	1,127	0.09%
2022/07/25	0	0.00	1	45.40	45.55	-1	1,142	-0.09%
2022/07/22	0.4	45.81	0	0.00	46.25	0.4	1,128	0.03%
2022/07/19	3	42.80	0	0.00	43.05	3	1,103	0.27%
2022/07/18	1	42.35	0	0.00	42.60	1	1,107	0.09%
2022/07/15	4	42.00	0	0.00	42.20	4	1,128	0.35%
2022/07/14	2	41.55	0	0.00	42.00	2	1,129	0.18%
2022/07/13	0	0.00	2	41.55	41.60	-2	1,129	-0.18%
2022/07/08	0.4	42.02	0	0.00	42.10	0.4	1,143	0.03%
2022/07/06	1	39.50	0	0.00	39.20	1	1,135	0.09%
2022/07/04	2	39.28	0	0.00	39.40	2	1,183	0.17%
2022/06/30	1	40.55	0	0.00	40.35	1	1,196	0.08%
2022/06/29	1	42.00	0	0.00	41.80	1	1,197	0.08%
2022/06/28	0	0.00	25	42.48	42.20	-25	1,199	-2.08%
2022/06/23	5	42.15	0	0.00	42.45	5	1,245	0.40%
2022/06/22	10	42.10	0	0.00	41.85	10	1,416	0.71%
2022/06/21	10	42.00	0	0.00	42.55	10	1,505	0.66%
2022/06/17	0.1	42.00	0	0.00	41.85	0.1	1,569	0.01%
2022/06/16	1	43.00	0	0.00	42.50	1	1,591	0.06%
2022/06/15	1	42.50	0	0.00	42.70	1	1,625	0.06%
2022/06/14	2.1	42.34	0	0.00	42.60	2.1	1,634	0.13%
2022/06/13	1	43.65	0	0.00	43.70	1	1,628	0.06%
2022/06/10	2	44.83	0	0.00	44.75	2	1,646	0.12%
2022/06/09	1	45.80	0	0.00	45.90	1	1,645	0.06%
2022/06/01	2	45.95	0	0.00	45.75	2	1,735	0.12%
2022/05/30	2	45.15	0	0.00	45.60	2	1,804	0.11%
2022/05/26	1	44.20	0	0.00	44.20	1	1,954	0.05%
2022/05/20	1	44.75	1	44.70	44.50	0	2,071	0.00%
2022/05/19	1	44.20	0	0.00	44.20	1	2,089	0.05%
2022/05/17	0	0.00	3	45.30	45.20	-3	2,124	-0.14%
2022/05/16	2	43.40	0	0.00	43.25	2	2,102	0.10%
2022/05/13	1	43.20	0	0.00	43.25	1	2,102	0.05%
2022/05/12	0	0.00	1	43.75	43.85	-1	2,100	-0.05%
2022/05/09	0	0.00	2	46.10	46.00	-2	2,060	-0.10%
2022/05/05	1	47.45	1	47.15	47.35	0	2,062	0.00%
2022/05/04	3	46.68	1	47.00	46.65	2	2,060	0.10%
2022/05/03	3	47.05	0	0.00	47.00	3	2,056	0.15%
2022/04/26	1	46.05	0	0.00	46.10	1	2,056	0.05%
2022/04/25	1	46.15	0	0.00	46.10	1	2,055	0.05%
2022/04/22	0.3	47.00	2	46.80	46.90	-1.7	2,057	-0.08%
2022/04/21	3	47.37	0	0.00	47.25	3	2,063	0.15%
2022/04/15	1	46.25	0	0.00	46.20	1	2,056	0.05%
2022/04/13	12	46.46	0	0.00	46.55	12	2,068	0.58%
2022/04/12	0	0.00	1	46.40	46.50	-1	2,065	-0.05%
2022/04/11	4	46.86	0	0.00	46.70	4	2,065	0.19%
2022/04/08	2	48.08	0	0.00	48.10	2	2,062	0.10%
2022/04/07	3	48.95	0	0.00	48.80	3	2,050	0.15%
2022/04/01	1	49.25	0	0.00	49.30	1	2,013	0.05%
2022/03/31	1	49.70	0	0.00	49.75	1	2,002	0.05%
2022/03/30	3.1	49.79	0	0.00	49.95	3.1	1,989	0.16%
2022/03/29	1	50.30	0	0.00	50.40	1	1,962	0.05%
2022/03/28	1	50.00	0	0.00	50.30	1	1,946	0.05%
2022/03/25	10	51.41	0	0.00	51.00	10	1,918	0.52%
2022/03/24	21	57.08	2	56.80	56.60	19	1,753	1.08%
2022/03/23	2	56.40	0	0.00	56.40	2	1,682	0.12%
2022/03/22	1	56.00	0	0.00	56.30	1	1,657	0.06%
2022/03/18	1	56.00	0	0.00	56.00	1	1,592	0.06%
2022/03/16	0	0.00	1	56.10	56.00	-1	1,535	-0.07%
2022/03/14	2	56.85	0	0.00	56.70	2	1,484	0.13%
2022/03/09	0	0.00	1	57.00	57.30	-1	1,442	-0.07%
2022/03/08	1.1	56.64	0	0.00	57.00	1.1	1,426	0.08%
2022/03/07	1	56.60	3	56.47	57.20	-2	1,410	-0.14%
2022/03/04	1	58.10	0	0.00	58.40	1	1,381	0.07%
2022/03/03	0	0.00	2	57.50	57.60	-2	1,349	-0.15%
2022/03/01	6	55.55	2	55.70	55.90	4	1,295	0.31%
2022/02/24	2	58.60	0	0.00	58.10	2	1,158	0.17%
2022/02/23	1	59.10	0	0.00	59.80	1	1,122	0.09%
2022/02/22	1	58.00	12	58.08	58.60	-11	1,095	-1.00%
2022/02/18	1	58.80	2	58.10	58.60	-1	1,050	-0.10%
2022/02/17	0	0.00	13	58.20	58.20	-13	1,051	-1.24%
2022/02/15	0	0.00	2	57.10	57.00	-2	1,020	-0.20%
2022/02/14	0	0.00	5	57.20	57.30	-5	1,018	-0.49%
2022/02/11	0	0.00	2	56.30	56.20	-2	1,000	-0.20%
2022/02/08	0	0.00	2	55.60	55.80	-2	983	-0.20%
2022/01/26	1	53.90	1	53.90	53.90	0	981	0.00%
2022/01/19	3	54.83	0	0.00	54.60	3	944	0.32%
2022/01/14	1	54.30	0	0.00	54.10	1	913	0.11%
2022/01/13	1	55.10	1	54.70	54.70	0	920	0.00%
2022/01/11	1	55.00	0	0.00	54.90	1	900	0.11%
2022/01/07	1	55.20	0	0.00	54.90	1	892	0.11%
2022/01/04	0	0.00	2	56.00	55.90	-2	866	-0.23%
2022/01/03	0	0.00	1	56.30	56.30	-1	848	-0.12%
2021/12/30	0	0.00	1	55.60	55.70	-1	820	-0.12%
2021/12/29	2	54.80	0	0.00	54.80	2	803	0.25%
2021/12/28	1	54.80	0	0.00	54.80	1	808	0.12%
2021/12/21	1	53.40	0	0.00	53.50	1	846	0.12%
2021/12/10	1	54.30	0	0.00	54.30	1	783	0.13%
2021/11/23	0	0.00	19	54.00	54.00	-19	750	-2.53%
2021/11/19	2	54.60	0	0.00	54.70	2	762	0.26%
2021/11/09	0	0.00	6	54.70	55.00	-6	791	-0.76%
2021/11/03	0	0.00	1	54.40	54.40	-1	803	-0.12%
2021/11/02	0	0.00	2	53.40	53.40	-2	800	-0.25%
2021/10/14	1	50.10	0	0.00	49.95	1	1,166	0.09%
2021/10/05	3	50.77	0	0.00	50.80	3	1,307	0.23%
2021/10/04	1	50.00	0	0.00	50.30	1	1,321	0.08%
2021/10/01	1	50.50	0	0.00	50.40	1	1,328	0.08%
2021/09/29	1	51.20	0	0.00	51.10	1	1,346	0.07%
2021/09/28	1	52.40	1	52.60	52.40	0	1,348	0.00%
2021/09/24	0	0.00	2	53.30	53.20	-2	1,366	-0.15%
2021/09/22	1.1	52.40	0	0.00	52.60	1.1	1,417	0.08%
2021/09/09	1	52.00	0	0.00	52.00	1	2,043	0.05%
2021/08/17	1	52.90	0	0.00	52.80	1	2,261	0.04%
2021/08/13	0	0.00	3	54.10	54.00	-3	2,245	-0.13%
2021/08/06	5	54.60	0	0.00	54.70	5	2,350	0.21%
2021/08/05	0	0.00	3	55.50	55.60	-3	2,361	-0.13%
2021/08/03	12	56.00	0	0.00	55.80	12	2,432	0.49%
2021/07/30	0	0.00	1	56.50	56.10	-1	2,422	-0.04%
2021/07/29	19	56.70	0	0.00	57.10	19	2,421	0.78%
2021/07/28	0	0.00	344	57.45	58.50	-344	2,367	-14.53%	大賣/鉅額交易
2021/07/27	0	0.00	50	57.90	56.40	-50	2,340	-2.14%
2021/07/26	5	57.34	82	57.42	57.20	-77	2,331	-3.30%
2021/07/23	1	57.30	150	57.07	57.20	-149	2,325	-6.41%	大賣/鉅額交易
2021/07/21	1	57.10	0	0.00	57.00	1	2,304	0.04%
2021/07/20	0	0.00	1	56.40	56.00	-1	2,266	-0.04%
2021/07/16	2	55.80	0	0.00	55.90	2	2,274	0.09%
2021/07/15	0	0.00	7	55.44	55.50	-7	2,260	-0.31%
2021/07/13	2	55.00	4	54.90	54.40	-2	2,237	-0.09%
2021/07/08	0	0.00	1	54.00	54.30	-1	2,304	-0.04%
2021/06/30	0.5	55.20	0	0.00	55.00	0.5	2,509	0.02%
2021/06/28	0.5	55.00	1	55.00	55.20	-0.5	2,773	-0.02%
2021/06/25	25	54.35	8	54.63	54.60	17	2,870	0.59%
2021/06/24	12	53.70	3	54.00	54.20	9	2,904	0.31%
2021/06/23	8	52.53	8	53.05	53.60	0	2,930	0.00%
2021/06/22	2	53.40	2	52.25	52.70	0	2,906	0.00%
2021/06/18	6	55.60	5	55.23	54.20	1	2,840	0.03%
2021/06/17	0	0.00	12	53.52	54.70	-12	2,758	-0.44%
2021/06/16	2	51.70	0	0.00	51.80	2	2,746	0.07%
2021/06/15	2	51.90	0	0.00	52.10	2	2,770	0.07%
2021/06/10	0	0.00	1	49.50	49.55	-1	2,755	-0.04%
2021/06/07	0	0.00	5	49.94	49.95	-5	2,842	-0.18%
2021/06/04	1	50.40	0	0.00	50.40	1	2,893	0.03%
2021/06/03	4	50.95	0	0.00	51.00	4	2,969	0.13%
2021/06/01	1	51.70	2	52.00	52.40	-1	3,235	-0.03%
2021/05/28	2	52.20	2	52.15	52.00	0	3,366	0.00%
2021/05/26	0	0.00	1	50.70	50.70	-1	3,707	-0.03%
2021/05/21	0	0.00	10	50.40	49.80	-10	3,747	-0.27%
2021/05/20	0	0.00	2	49.80	49.70	-2	3,781	-0.05%
2021/05/19	0	50.20	0	0.00	50.20	0	3,767	0.00%
2021/05/18	7	49.96	0	0.00	49.85	7	3,770	0.19%
2021/05/17	20	47.28	12	47.19	48.10	8	3,754	0.21%
2021/05/14	10	50.40	0	0.00	49.50	10	3,722	0.27%
2021/05/13	1	50.00	10	50.20	50.00	-9	3,688	-0.24%
2021/05/12	26	50.82	13	50.79	50.30	13	3,665	0.35%
2021/05/11	22	53.49	0	0.00	53.10	22	3,616	0.61%
2021/05/05	0	0.00	12	55.50	55.00	-12	3,611	-0.33%
2021/05/04	24	54.64	30	54.11	54.50	-6	3,602	-0.17%
2021/05/03	0	0.00	1	56.20	56.20	-1	3,549	-0.03%
2021/04/29	0	0.00	1	57.30	57.50	-1	3,523	-0.03%
2021/04/28	2	57.85	2	57.50	57.50	0	3,511	0.00%
2021/04/27	0	0.00	7	57.97	57.80	-7	3,521	-0.20%
2021/04/26	1	56.60	0	0.00	57.00	1	3,512	0.03%
2021/04/22	3	57.07	1	56.30	56.30	2	3,499	0.06%
2021/04/21	12	57.64	10	57.60	57.70	2	3,470	0.06%
2021/04/20	1	57.70	0	0.00	58.30	1	3,471	0.03%
2021/04/19	17	57.46	11	57.39	57.90	6	3,456	0.17%
2021/04/14	12	56.89	3	56.77	57.00	9	3,434	0.26%
2021/04/13	5	58.72	0	0.00	58.50	5	3,394	0.15%
2021/04/12	1	58.80	3	59.03	58.60	-2	3,359	-0.06%
2021/04/09	32	58.65	0	0.00	58.50	32	3,322	0.96%
2021/04/08	1	58.60	6	58.65	58.60	-5	3,282	-0.15%
2021/04/07	3	57.47	0	0.00	57.50	3	3,195	0.09%
2021/04/06	10	57.58	38	57.46	57.00	-28	3,172	-0.88%
2021/04/01	8	59.04	1	58.90	58.90	7	3,119	0.22%
2021/03/31	31	59.47	0	0.00	58.60	31	3,085	1.00%
2021/03/30	9	64.39	10	65.66	66.80	-1	2,822	-0.04%
2021/03/29	12	63.73	0	0.00	64.10	12	2,728	0.44%
2021/03/26	3	63.97	10	63.50	63.60	-7	2,681	-0.26%
2021/03/25	1	65.30	2	65.10	65.20	-1	2,583	-0.04%
2021/03/24	4	64.65	8	65.19	65.60	-4	2,517	-0.16%
2021/03/23	2	64.80	0	0.00	65.70	2	2,446	0.08%
2021/03/22	5	63.38	6	64.07	64.30	-1	2,356	-0.04%
2021/03/19	1	62.30	5	63.14	63.50	-4	2,297	-0.17%
2021/03/18	3	62.80	0	0.00	62.80	3	2,254	0.13%
2021/03/17	2	62.00	4	62.08	62.10	-2	2,220	-0.09%
2021/03/15	2	60.35	15	60.71	60.90	-13	2,193	-0.59%
2021/03/12	4	61.58	0	0.00	61.00	4	2,216	0.18%
2021/03/11	11	61.40	1	61.80	61.50	10	2,203	0.45%
2021/03/10	6	61.80	4	61.88	61.90	2	2,187	0.09%
2021/03/09	19	60.98	13	61.71	61.80	6	2,141	0.28%
2021/03/08	23	60.03	31	60.20	60.60	-8	2,060	-0.39%
2021/03/05	29	59.13	31	58.75	58.90	-2	1,955	-0.10%
2021/03/04	329	56.76	1	57.30	56.50	328	1,792	18.30%	大買/鉅額交易
2021/03/03	1	55.80	0	56.30	56.40	1	1,702	0.06%
2021/03/02	41	56.11	17	56.51	56.10	24	1,660	1.45%
2021/02/26	21	56.34	17	55.45	56.90	4	1,512	0.26%
2021/02/25	1	52.00	0	0.00	51.80	1	1,297	0.08%
2021/02/24	0	0.00	2	51.20	51.10	-2	1,288	-0.16%
2021/02/23	2	51.30	3	51.60	51.90	-1	1,275	-0.08%
2021/02/22	3	50.63	0	0.00	51.00	3	1,243	0.24%
2021/02/17	2	48.15	2	48.55	48.55	0	1,172	0.00%
2021/02/02	1	48.00	0	0.00	48.00	1	1,170	0.09%
2021/01/29	0	0.00	1	48.95	48.05	-1	1,179	-0.08%
2021/01/28	0	0.00	1	48.35	48.75	-1	1,168	-0.09%
2021/01/27	0	0.00	1	48.50	48.45	-1	1,144	-0.09%
2021/01/22	1	48.05	0	0.00	48.00	1	1,163	0.09%
2021/01/20	125	48.12	0	0.00	47.50	125	1,211	10.32%	大買/鉅額交易
2021/01/15	100	48.50	0	0.00	48.20	100	1,206	8.29%
2021/01/14	120	48.61	2	48.85	48.70	118	1,213	9.73%	大買/鉅額交易
2021/01/11	0	0.00	0	49.05	49.25	0	1,237	0.00%
2021/01/04	0	0.00	10	48.88	48.95	-10	1,243	-0.80%
2020/12/30	0	0.00	10	48.50	48.80	-10	1,239	-0.81%
2020/12/29	0	0.00	17	48.36	48.60	-17	1,251	-1.36%
2020/12/25	0	0.00	5	47.70	48.15	-5	1,251	-0.40%
2020/12/23	0	0.00	5	47.69	47.30	-5	1,240	-0.40%
2020/12/22	0	0.00	14	47.83	47.65	-14	1,239	-1.13%
2020/12/21	3	48.08	10	47.93	48.00	-7	1,245	-0.56%
2020/12/16	2	48.15	0	0.00	48.30	2	1,243	0.16%
2020/12/14	0	0.00	0	48.35	48.35	0	1,262	0.00%
2020/12/09	3	49.57	1.1	49.45	49.50	1.9	1,328	0.14%
2020/12/08	1	51.20	2	50.45	49.75	-1	1,324	-0.08%
2020/12/07	2	49.63	1	49.50	49.65	1	1,289	0.08%
2020/12/03	0	0.00	4	48.60	48.80	-4	1,268	-0.32%
2020/12/02	0	0.00	15	48.31	48.30	-15	1,269	-1.18%
2020/12/01	4	48.10	0	0.00	48.00	4	1,288	0.31%
2020/11/30	1	48.25	37	48.19	48.15	-36	1,309	-2.75%
2020/11/27	0	0.00	23	48.18	48.10	-23	1,368	-1.68%
2020/11/26	3	48.00	12	48.09	48.10	-9	1,411	-0.64%
2020/11/24	2	48.30	0	0.00	47.90	2	1,585	0.13%
2020/11/23	0	0.00	2	48.55	48.40	-2	1,774	-0.11%
2020/11/20	0	0.00	7	47.95	47.95	-7	1,975	-0.35%
2020/11/19	0	0.00	1	48.00	48.10	-1	2,119	-0.05%
2020/11/16	2	48.15	0	0.00	48.20	2	2,379	0.08%
2020/11/10	2	47.80	0	0.00	48.25	2	2,528	0.08%
2020/11/09	0	0.00	3	48.05	48.35	-3	2,531	-0.12%
2020/11/03	1	47.00	1	47.40	47.25	0	2,556	0.00%
2020/11/02	5.1	46.55	0	0.00	46.40	5.1	2,566	0.20%
2020/10/30	3	47.10	1	47.35	47.00	2	2,564	0.08%
2020/10/28	0	0.00	17	48.71	48.75	-17	2,538	-0.67%
2020/10/27	0	0.00	0.2	48.30	47.85	-0.2	2,518	-0.01%
2020/10/26	1	48.30	1	48.35	48.40	0	2,512	0.00%
2020/10/23	0	0.00	3	48.25	48.25	-3	2,500	-0.12%
2020/10/22	0	0.00	4	47.89	47.80	-4	2,497	-0.16%
2020/10/21	0	0.00	6	47.50	47.75	-6	2,496	-0.24%
2020/10/20	0	0.00	5	46.80	46.80	-5	2,492	-0.20%
2020/10/19	5	47.36	2	47.15	47.20	3	2,496	0.12%
2020/10/16	2	46.80	15	46.39	46.80	-13	2,485	-0.52%
2020/10/14	2	46.60	0	0.00	46.50	2	2,475	0.08%
2020/10/13	4	46.50	2	46.50	46.55	2	2,473	0.08%
2020/10/12	0.1	46.65	1	46.40	46.75	-0.9	2,478	-0.04%
2020/10/08	0.1	46.00	0	0.00	46.20	0.1	2,471	0.00%
2020/09/28	0.1	45.45	3	45.55	45.45	-3	2,671	-0.11%
2020/09/25	0	0.00	11	44.84	45.00	-11	2,706	-0.41%
2020/09/23	4	46.30	0	0.00	46.25	4	2,713	0.15%
2020/09/22	0	0.00	4	46.40	46.40	-4	2,743	-0.15%
2020/09/21	0	0.00	8	47.00	46.65	-8	2,827	-0.28%
2020/09/18	0	0.00	2	46.80	46.80	-2	2,899	-0.07%
2020/09/17	2	46.25	0	0.00	46.20	2	2,971	0.07%
2020/09/16	0	0.00	2	46.60	46.30	-2	3,066	-0.07%
2020/09/15	16	46.55	5	46.30	46.45	11	3,146	0.35%
2020/09/14	0	0.00	4	47.50	47.35	-4	3,211	-0.12%
2020/09/11	2	46.35	5	46.25	46.10	-3	3,178	-0.09%
2020/09/09	2	47.55	0	0.00	47.60	2	3,163	0.06%
2020/09/08	0	0.00	3	47.65	48.05	-3	3,157	-0.10%
2020/09/07	0	0.00	1	47.40	47.55	-1	3,169	-0.03%
2020/09/02	1	49.05	0	0.00	49.00	1	3,159	0.03%
2020/08/31	26	49.50	4	49.71	48.80	22	3,100	0.71%
2020/08/28	6	50.17	3	50.00	50.00	3	3,021	0.10%
2020/08/27	3	49.75	18	49.76	49.80	-15	2,950	-0.51%
2020/08/26	15	48.04	4	47.78	48.00	11	2,756	0.40%
2020/08/25	46	46.49	5	46.26	46.90	41	2,570	1.59%
2020/08/24	9	46.39	0	0.00	46.15	9	2,442	0.37%
2020/08/21	0	0.00	4	44.50	44.90	-4	2,317	-0.17%
2020/08/20	0	0.00	6	43.35	43.05	-6	2,267	-0.26%
2020/08/19	0	0.00	2	44.50	44.00	-2	2,249	-0.09%
2020/08/18	0	0.00	2	44.53	44.45	-2	2,235	-0.09%
2020/08/14	57	44.46	3	44.30	44.00	54	2,186	2.47%
2020/08/13	1	43.20	0	0.00	43.30	1	2,127	0.05%
2020/08/12	0	0.00	3	42.83	43.15	-3	2,126	-0.14%
2020/08/11	3	42.80	0	0.00	42.65	3	2,121	0.14%
2020/08/10	0	0.00	5	42.92	43.05	-5	2,137	-0.23%
2020/08/07	0.2	42.25	2	42.15	42.25	-1.8	2,133	-0.08%
2020/08/06	0.5	42.60	0	0.00	42.10	0.5	2,152	0.02%
2020/08/05	4	42.26	0	0.00	42.30	4	2,146	0.19%
2020/07/31	2	42.20	0	0.00	42.15	2	2,230	0.09%
2020/07/29	1	41.70	0	0.00	41.65	1	2,229	0.04%
2020/07/17	2	43.00	0	0.00	42.80	2	2,193	0.09%
2020/07/15	5	43.00	0	0.00	43.05	5	2,200	0.23%
2020/07/14	1	42.20	1	42.30	42.50	0	2,197	0.00%
2020/07/13	1	42.85	0	0.00	42.60	1	2,184	0.05%
2020/07/09	1	43.70	4	43.78	43.80	-3	2,172	-0.14%
2020/07/08	4	44.03	2	44.10	44.15	2	2,157	0.09%
2020/07/07	1	45.50	1	45.75	45.05	0	2,104	0.00%
2020/07/06	1	44.50	10	44.45	44.60	-9	2,043	-0.44%
2020/07/03	2	43.95	0	0.00	43.85	2	2,017	0.10%
2020/07/02	3	43.40	5	43.70	43.80	-2	2,022	-0.10%
2020/07/01	2	43.65	2	43.78	43.60	0	2,003	0.00%
2020/06/30	3	43.05	14	42.73	43.45	-11	1,970	-0.56%
2020/06/29	4	41.80	0	0.00	41.95	4	1,890	0.21%
2020/06/24	0	0.00	3	42.10	42.60	-3	1,808	-0.17%
2020/06/23	7	42.20	0	0.00	42.30	7	1,803	0.39%
2020/06/22	12	41.57	7	42.85	42.85	5	1,731	0.29%
2020/06/19	16	42.53	0	0.00	41.95	16	1,681	0.95%
2020/06/17	2	42.80	0	0.00	43.40	2	1,611	0.12%
2020/06/15	1	42.40	0	0.00	42.30	1	1,663	0.06%
2020/06/12	11	42.50	0	0.00	42.70	11	1,681	0.65%
2020/06/10	0	0.00	1	44.70	44.55	-1	1,713	-0.06%
2020/06/08	3	45.55	0	0.00	45.15	3	1,808	0.17%
2020/06/05	2	44.60	1	44.65	44.90	1	1,797	0.06%
2020/06/04	4	43.98	0	0.00	44.05	4	1,808	0.22%
2020/06/03	3	44.30	0	0.00	44.10	3	1,858	0.16%
2020/06/02	1	44.05	3	44.27	44.25	-2	1,855	-0.11%
2020/06/01	4	43.49	2	43.70	43.70	2	1,879	0.11%
2020/05/28	2	44.55	0	0.00	44.05	2	1,869	0.11%
2020/05/27	1	44.60	3	44.60	44.65	-2	1,866	-0.11%
2020/05/15	0	0.00	2	45.90	45.15	-2	1,900	-0.11%
2020/05/14	10	46.38	0	0.00	46.10	10	1,900	0.53%
2020/05/13	3	47.38	1	47.50	47.40	2	1,933	0.10%
2020/05/08	10	46.65	1	46.60	46.45	9	2,051	0.44%
2020/05/07	11	46.89	0	0.00	46.85	11	2,040	0.54%
2020/04/30	0	0.00	1	44.15	44.50	-1	2,044	-0.05%
2020/04/28	1	43.65	0	0.00	43.65	1	2,082	0.05%
2020/04/21	5	42.70	0	0.00	42.35	5	2,197	0.23%
2020/04/16	5	44.40	0	0.00	44.35	5	2,153	0.23%
2020/04/15	11	43.71	0	0.00	43.95	11	2,137	0.51%
2020/04/10	0	0.00	1	42.90	42.85	-1	2,106	-0.05%
2020/04/09	5	43.10	0	0.00	42.80	5	2,111	0.24%
2020/04/08	5	43.10	0	0.00	42.90	5	2,107	0.24%
2020/04/07	1	42.80	0	0.00	42.20	1	2,090	0.05%
2020/03/31	5	42.50	0.1	42.50	42.25	4.9	2,047	0.24%
2020/03/30	3	42.35	0	0.00	42.20	3	2,033	0.15%
2020/03/27	13	42.78	0	0.00	42.00	13	2,040	0.64%
2020/03/26	0	0.00	60	45.08	45.55	-60	1,971	-3.04%
2020/03/25	1	42.25	11	43.27	43.05	-10	1,931	-0.52%
2020/03/24	5	42.75	0	0.00	41.80	5	1,887	0.26%
2020/03/19	3	38.60	5	38.50	39.10	-2	1,847	-0.11%
2020/03/18	1	43.20	0	0.00	42.50	1	1,804	0.06%
2020/03/17	2	45.30	0	0.00	43.40	2	1,767	0.11%
2020/03/13	3	46.20	0	0.00	47.20	3	1,653	0.18%
2020/03/12	6	49.15	0	0.00	48.90	6	1,583	0.38%
2020/03/11	0	0.00	1	49.70	49.95	-1	1,547	-0.06%
2020/03/10	1	48.75	0	0.00	49.25	1	1,528	0.07%
2020/03/09	4	49.45	1	50.80	49.00	3	1,495	0.20%
2020/03/05	0	0.00	1	51.00	51.00	-1	1,424	-0.07%
2020/03/04	0	0.00	1	49.65	49.80	-1	1,402	-0.07%
2020/03/03	1	49.45	0	0.00	49.15	1	1,388	0.07%
2020/02/27	2	49.25	0	0.00	48.80	2	1,351	0.15%
2020/02/20	7	51.36	2	51.50	51.50	5	1,376	0.36%
2020/02/19	5	51.00	0	0.00	51.30	5	1,364	0.37%
2020/02/17	5	52.00	2	52.10	52.00	3	1,361	0.22%
2020/02/13	2	53.30	2	52.50	52.50	0	1,287	0.00%
2020/02/10	0	0.00	1	49.60	50.00	-1	1,162	-0.09%
2020/02/07	1	49.50	1	49.95	49.80	0	1,146	0.00%
2020/02/03	5	49.00	0	0.00	49.00	5	1,082	0.46%
2020/01/31	12	49.80	0	0.00	49.70	12	1,049	1.14%
2020/01/30	6	49.00	11	47.81	49.10	-5	1,025	-0.49%
2020/01/16	1	47.55	1	48.30	48.30	0	985	0.00%
2020/01/10	0	0.00	2	46.83	46.95	-2	1,096	-0.18%
2020/01/08	2	46.33	7	46.19	46.35	-5	1,110	-0.45%
2020/01/02	1	46.90	0	0.00	47.15	1	1,148	0.09%
2019/12/30	0	0.00	5	46.75	46.75	-5	1,197	-0.42%
2019/12/25	0	0.00	1	47.25	47.25	-1	1,210	-0.08%
2019/12/24	2	47.18	1	47.15	46.60	1	1,243	0.08%
2019/12/23	0	0.00	6	46.78	46.65	-6	1,255	-0.48%
2019/12/20	0	0.00	10	46.75	46.50	-10	1,278	-0.78%
2019/12/19	0	0.00	0	47.50	46.90	0	1,314	0.00%
2019/12/13	20	46.45	0	0.00	46.35	20	1,366	1.46%
2019/12/12	0	0.00	1	46.85	46.65	-1	1,371	-0.07%
2019/12/11	1	47.00	0	0.00	47.15	1	1,373	0.07%
2019/12/06	0	0.00	1	47.15	46.80	-1	1,401	-0.07%
2019/12/05	1	46.25	0	0.00	46.10	1	1,393	0.07%
2019/11/29	2	47.03	0	0.00	46.95	2	1,438	0.14%
2019/11/21	6	45.92	0	0.00	45.80	6	1,586	0.38%
2019/11/20	0	0.00	5	46.85	46.85	-5	1,550	-0.32%
2019/11/11	0	0.00	2	48.30	48.80	-2	1,884	-0.11%
2019/11/07	5	48.65	3	48.75	48.65	2	1,936	0.10%
2019/11/05	0	0.00	1	49.40	49.25	-1	1,956	-0.05%
2019/11/01	0	0.00	5	49.75	49.75	-5	2,071	-0.24%
2019/10/28	5	49.10	1	49.65	49.65	4	2,191	0.18%
2019/10/24	3	49.60	6	49.60	49.75	-3	2,185	-0.14%
2019/10/23	0	0.00	6	49.62	50.20	-6	2,147	-0.28%
2019/10/22	0	0.00	43	48.55	48.50	-43	2,062	-2.08%
2019/10/09	2	48.48	0	0.00	48.10	2	2,025	0.10%
2019/10/08	0	0.00	3	48.73	48.45	-3	2,011	-0.15%
2019/10/07	0	0.00	4	48.90	48.70	-4	2,003	-0.20%
2019/10/04	5	47.40	87	47.39	47.45	-82	1,978	-4.15%
2019/10/02	20	47.80	0	0.00	47.90	20	2,025	0.99%
2019/09/27	5	46.65	0	0.00	46.75	5	2,103	0.24%
2019/09/26	20	48.15	0	0.00	47.20	20	2,135	0.94%
2019/09/25	94	48.03	0	0.00	49.00	94	2,114	4.45%
2019/09/24	5	48.25	1	47.75	48.40	4	2,095	0.19%
2019/09/20	8	47.23	0	0.00	47.50	8	2,075	0.39%
2019/09/18	1	47.25	2	46.93	46.65	-1	2,227	-0.04%
2019/09/16	0	0.00	15	46.62	46.75	-15	2,483	-0.60%
2019/09/11	0	0.00	5	47.07	46.85	-5	2,585	-0.19%
2019/09/09	3	48.20	5	47.40	47.20	-2	2,604	-0.08%
2019/09/03	1	47.80	10	47.50	47.50	-9	2,595	-0.35%
2019/09/02	10	47.02	0	0.00	47.20	10	2,601	0.38%
2019/08/30	0	0.00	1	47.45	47.35	-1	2,557	-0.04%
2019/08/29	1	47.90	0	0.00	47.95	1	2,534	0.04%
2019/08/28	0	0.00	5	48.45	47.85	-5	2,532	-0.20%
2019/08/27	5	48.80	0	0.00	48.35	5	2,514	0.20%
2019/08/26	0	0.00	1	48.00	47.35	-1	2,482	-0.04%
2019/08/23	0	0.00	10	49.19	48.80	-10	2,478	-0.40%
2019/08/22	0	0.00	3	49.02	48.95	-3	2,481	-0.12%
2019/08/21	0	0.00	1	48.25	48.50	-1	2,473	-0.04%
2019/08/20	0	0.00	5	48.51	48.45	-5	2,452	-0.20%
2019/08/19	15	48.48	8	48.34	47.80	7	2,428	0.29%
2019/08/16	61	48.73	38	48.82	48.45	23	2,381	0.97%
2019/08/15	10	46.90	7	46.12	47.55	3	2,228	0.13%
2019/08/14	5	46.50	1	45.95	46.00	4	2,149	0.19%
2019/08/12	0	0.00	2	47.15	47.30	-2	2,110	-0.09%
2019/08/07	1	46.25	0	0.00	46.15	1	2,078	0.05%
2019/08/06	5	46.80	5	46.64	46.50	0	2,088	0.00%
2019/08/05	6	46.96	1	46.45	47.35	5	2,043	0.24%
2019/08/02	3	46.03	0	0.00	46.70	3	2,001	0.15%
2019/08/01	0	0.00	7	46.20	46.60	-7	1,975	-0.35%
2019/07/31	5	45.70	20	46.05	45.50	-15	1,942	-0.77%
2019/07/30	10	45.08	0	0.00	45.50	10	1,932	0.52%
2019/07/25	5	44.55	0	0.00	44.65	5	1,943	0.26%
2019/07/24	1	44.90	1	44.90	44.80	0	1,950	0.00%
2019/07/23	1	44.95	0	0.00	44.95	1	1,982	0.05%
2019/07/22	0	0.00	10	44.58	44.65	-10	1,993	-0.50%
2019/07/19	0	0.00	5	44.60	44.60	-5	2,004	-0.25%
2019/07/18	5	43.80	0	0.00	43.80	5	2,013	0.25%
2019/07/17	5	44.75	0	0.00	44.50	5	2,022	0.25%
2019/07/12	0	0.00	5	44.60	44.55	-5	2,200	-0.23%
2019/07/10	10	45.70	0	0.00	44.85	10	2,220	0.45%
2019/07/09	0	0.00	1	44.35	44.85	-1	2,219	-0.05%
2019/07/08	10	43.68	0	0.00	43.30	10	2,214	0.45%
2019/07/05	6	42.91	2	42.95	43.10	4	2,246	0.18%
2019/07/04	15	43.20	0	0.00	43.30	15	2,274	0.66%
2019/06/27	0	0.00	0.2	46.55	46.40	-0.2	2,238	-0.01%
2019/06/25	10	48.20	0	0.00	47.60	10	2,217	0.45%
2019/06/24	0	0.00	2	49.10	48.15	-2	2,100	-0.10%
2019/06/21	2	47.65	1	48.00	47.90	1	1,971	0.05%
2019/06/19	0	0.00	7	46.84	47.00	-7	1,792	-0.39%
2019/06/04	0	0.00	1	42.60	42.55	-1	1,879	-0.05%
2019/05/30	1	40.35	1	41.50	41.85	0	2,011	0.00%
2019/05/29	1	40.60	0	0.00	40.80	1	2,069	0.05%
2019/05/28	2	40.83	0	0.00	40.15	2	2,088	0.10%
2019/05/24	4	42.53	0	0.00	41.90	4	2,106	0.19%
2019/05/21	0	0.00	3	42.00	42.45	-3	2,137	-0.14%
2019/05/17	0	0.00	11	42.84	42.55	-11	2,142	-0.51%
2019/05/16	1	42.85	6	42.73	42.55	-5	2,149	-0.23%
2019/05/15	1	43.65	1	43.70	44.10	0	2,151	0.00%
2019/05/14	4	43.10	20	42.18	43.40	-16	2,163	-0.74%
2019/05/13	1	43.35	5	43.40	43.30	-4	2,163	-0.18%
2019/05/10	1	44.75	6	44.83	44.75	-5	2,189	-0.23%
2019/05/09	0	0.00	5	45.10	44.95	-5	2,184	-0.23%
2019/05/08	5	46.00	0	0.00	45.90	5	2,185	0.23%
2019/05/07	0	0.00	4	45.85	46.25	-4	2,215	-0.18%
2019/05/06	1	45.00	0	0.00	45.20	1	2,212	0.05%
2019/05/02	6	45.53	5	45.25	45.25	1	2,255	0.04%
2019/04/30	0	0.00	1	45.85	46.45	-1	2,233	-0.04%
2019/04/29	3	44.95	0	0.00	44.75	3	2,216	0.14%
2019/04/26	7	46.31	0	0.00	45.85	7	2,176	0.32%
2019/04/25	0	0.00	3	46.47	46.45	-3	2,169	-0.14%
2019/04/23	1	46.70	1	46.75	46.85	0	2,157	0.00%
2019/04/22	1	46.00	6	46.65	46.40	-5	2,139	-0.23%
2019/04/19	14	47.15	5	46.85	46.80	9	2,109	0.43%
2019/04/18	3	48.87	0	0.00	48.40	3	2,015	0.15%
2019/04/11	5	49.15	0	0.00	47.55	5	1,991	0.25%
2019/04/08	1	48.50	0	0.00	48.55	1	1,869	0.05%
2019/04/01	2	49.20	5	49.85	49.05	-3	1,782	-0.17%
2019/03/29	0	0.00	10	51.60	51.40	-10	1,719	-0.58%
2019/03/28	2	51.80	3	51.80	51.40	-1	1,693	-0.06%
2019/03/22	0	0.00	2	51.50	51.50	-2	1,655	-0.12%
2019/03/20	0	0.00	18	50.40	50.90	-18	1,678	-1.07%
2019/03/13	1	50.60	1	50.90	50.40	0	1,557	0.00%
2019/03/12	1	50.80	0	0.00	50.80	1	1,538	0.06%
2019/03/11	0	0.00	1	51.00	50.40	-1	1,524	-0.07%
2019/03/08	1	50.20	0	0.00	50.20	1	1,513	0.07%
2019/03/07	0	0.00	8	50.36	49.90	-8	1,494	-0.54%
2019/03/05	1	49.00	0	0.00	49.00	1	1,440	0.07%
2019/03/04	5	48.40	1	48.50	48.40	4	1,388	0.29%
2019/02/27	5	47.30	1	47.15	47.30	4	1,316	0.30%
2019/02/26	3	46.80	1	46.60	46.80	2	1,280	0.16%
2019/02/25	2	46.25	0	0.00	46.20	2	1,259	0.16%
2019/02/20	1	45.35	1	45.15	45.55	0	1,202	0.00%
2019/02/18	1	45.95	0	0.00	46.25	1	1,184	0.08%
2019/02/15	1	45.50	0	0.00	46.00	1	1,174	0.09%
2019/02/14	1	45.45	0	0.00	45.75	1	1,158	0.09%
2019/02/13	1	46.10	0	0.00	46.40	1	1,135	0.09%
2019/02/11	0	0.00	3	46.10	46.15	-3	1,093	-0.27%
2019/01/30	0	0.00	3	45.45	45.50	-3	1,049	-0.29%
2019/01/28	1	45.10	1	45.60	45.35	0	1,015	0.00%
2019/01/25	3	44.55	0	0.00	44.60	3	972	0.31%
2019/01/24	0	0.00	2	44.25	44.60	-2	949	-0.21%
2019/01/17	0	0.00	1	43.35	42.50	-1	911	-0.11%
2019/01/16	1	43.30	0	0.00	43.05	1	930	0.11%
2019/01/15	0	0.00	1	43.45	43.50	-1	939	-0.11%
2019/01/14	5	42.15	0	0.00	42.30	5	924	0.54%
2019/01/11	0	0.00	34	42.90	42.90	-34	931	-3.65%
2019/01/09	0	0.00	5	43.05	43.50	-5	936	-0.53%
2019/01/08	1	43.10	3	42.93	42.30	-2	907	-0.22%
2019/01/07	0	0.00	2	42.00	42.50	-2	882	-0.23%
2019/01/04	15	40.14	0	0.00	40.95	15	858	1.75%
2018/12/28	1	40.25	0	0.00	40.20	1	902	0.11%
2018/12/27	5	39.90	4	40.03	40.00	1	914	0.11%
2018/12/26	11	39.58	0	0.00	39.15	11	911	1.21%
2018/12/25	28	39.74	0	0.00	39.65	28	922	3.03%
2018/12/21	0	0.00	1	40.00	40.10	-1	940	-0.11%
2018/12/20	1	40.10	3	39.95	40.10	-2	937	-0.21%
2018/12/17	1	40.40	0	0.00	40.25	1	925	0.11%
2018/12/14	3	40.52	0	0.00	41.00	3	923	0.32%
2018/12/13	0	0.00	2	41.58	41.35	-2	918	-0.22%
2018/12/12	1	40.50	6	40.17	40.50	-5	889	-0.56%
2018/12/11	1	39.05	2	39.33	39.55	-1	858	-0.12%
2018/12/10	1	39.20	0	0.00	38.80	1	865	0.12%
2018/12/07	0	0.00	1	38.80	38.80	-1	872	-0.11%
2018/12/06	1	37.60	0	0.00	37.95	1	900	0.11%
2018/12/04	0	0.00	2	39.35	39.25	-2	914	-0.22%
2018/12/03	1	37.70	0	0.00	38.50	1	930	0.11%
2018/11/29	4	37.40	1	37.35	37.40	3	906	0.33%
2018/11/28	2	36.88	1	36.85	36.95	1	887	0.11%
2018/11/27	9	36.78	2	36.83	36.75	7	874	0.80%
2018/11/26	1	36.65	2	36.75	36.60	-1	889	-0.11%
2018/11/23	0	0.00	5	36.90	36.90	-5	892	-0.56%
2018/11/22	1	37.50	4	37.08	37.05	-3	899	-0.33%
2018/11/20	0	0.00	1	37.50	37.80	-1	915	-0.11%
2018/11/16	2	37.85	1	37.80	38.00	1	933	0.11%
2018/11/14	0	0.00	2	37.60	38.15	-2	945	-0.21%
2018/11/13	2	38.30	2	37.80	38.15	0	946	0.00%
2018/11/08	2	38.00	0	0.00	38.05	2	957	0.21%
2018/11/05	2	37.63	1	37.30	37.60	1	1,003	0.10%
2018/11/02	1	37.15	2	37.05	37.05	-1	1,014	-0.10%
2018/11/01	0	0.00	1	36.65	37.00	-1	1,018	-0.10%
2018/10/30	2	36.20	0	0.00	36.15	2	1,040	0.19%
2018/10/26	5	35.60	3	35.77	35.80	2	1,084	0.18%
2018/10/25	0	0.00	1	34.00	34.90	-1	1,098	-0.09%
2018/10/23	0	0.00	4	37.00	36.35	-4	1,093	-0.37%
2018/10/18	0	0.00	2	37.10	37.85	-2	1,089	-0.18%
2018/10/17	2	37.60	0	0.00	37.30	2	1,086	0.18%
2018/10/16	0	0.00	1	38.20	38.05	-1	1,118	-0.09%
2018/10/05	1	39.80	11	39.82	39.95	-10	1,091	-0.92%
2018/10/03	1	41.20	1	41.55	41.40	0	1,095	0.00%
2018/10/02	0	0.00	1	41.15	41.20	-1	1,104	-0.09%
2018/09/25	3	40.28	0	0.00	40.10	3	1,128	0.27%
2018/09/19	2	41.00	0	0.00	40.95	2	1,177	0.17%
2018/09/12	1	38.85	0	0.00	38.20	1	1,350	0.07%
2018/09/10	1	39.10	0	0.00	39.25	1	1,564	0.06%
2018/09/07	5	40.75	0	0.00	39.95	5	1,558	0.32%
2018/09/05	5	40.85	0	0.00	40.75	5	1,539	0.32%
2018/08/24	1	40.55	0	0.00	40.90	1	1,601	0.06%
2018/08/23	5	41.00	0	0.00	40.80	5	1,607	0.31%
2018/08/21	5	40.65	0	0.00	40.55	5	1,585	0.32%
2018/08/20	15	41.26	0	0.00	40.70	15	1,581	0.95%
2018/08/13	8	41.73	1	41.10	40.95	7	1,560	0.45%
2018/08/08	10	42.93	0	0.00	42.95	10	1,532	0.65%
2018/08/07	3	43.03	15	42.95	42.70	-12	1,532	-0.78%
2018/08/06	0	0.00	10	43.00	43.00	-10	1,522	-0.66%
2018/08/03	6	43.36	0	0.00	43.20	6	1,535	0.39%
2018/08/02	22	43.90	0	0.00	43.15	22	1,549	1.42%
2018/08/01	20	44.61	0	0.00	45.00	20	1,511	1.32%
2018/07/31	0	0.00	45	45.84	46.65	-45	1,494	-3.01%
2018/07/30	2	45.70	5	46.00	45.70	-3	1,472	-0.20%
2018/07/24	1	46.40	0	0.00	46.60	1	1,474	0.07%
2018/07/23	0	0.00	2	46.50	46.15	-2	1,473	-0.14%
2018/07/17	0	0.00	1	46.50	46.40	-1	1,445	-0.07%
2018/07/11	0	0.00	1	45.45	45.35	-1	1,424	-0.07%
2018/07/10	0	0.00	2	45.70	45.35	-2	1,451	-0.14%
2018/07/09	2	44.50	0	0.00	44.70	2	1,458	0.14%
2018/07/06	2	44.50	2	44.90	44.70	0	1,535	0.00%
2018/07/03	0	0.00	1	44.90	44.35	-1	1,599	-0.06%
2018/06/29	1	43.05	10	43.95	44.00	-9	1,617	-0.56%
2018/06/26	2	44.25	2	44.70	44.30	0	1,643	0.00%
2018/06/25	7	44.48	0	0.00	44.05	7	1,628	0.43%
2018/06/21	11	47.20	2	47.30	46.50	9	1,552	0.58%
2018/06/20	22	46.41	23	47.05	47.25	-1	1,475	-0.07%
2018/06/14	0	0.00	5	45.15	44.60	-5	1,253	-0.40%
2018/06/13	0	0.00	5	45.10	44.70	-5	1,274	-0.39%
2018/06/11	0	0.00	24	44.74	45.30	-24	1,289	-1.86%
2018/06/08	0	0.00	1	44.70	43.95	-1	1,287	-0.08%
2018/06/07	2	44.50	4	44.90	44.50	-2	1,348	-0.15%
2018/06/06	0	0.00	4	44.80	44.45	-4	1,399	-0.29%
2018/06/01	0	0.00	6	43.96	43.90	-6	1,369	-0.44%
2018/05/31	3	43.10	1	43.05	43.30	2	1,347	0.15%
2018/05/30	0	0.00	5	42.45	42.60	-5	1,348	-0.37%
2018/05/28	0	0.00	6	42.57	42.80	-6	1,355	-0.44%
2018/05/25	1	42.45	1	42.75	42.35	0	1,357	0.00%
2018/05/24	1	42.35	1	42.50	42.40	0	1,366	0.00%
2018/05/23	2	42.53	0	0.00	42.40	2	1,376	0.15%
2018/05/22	2	42.95	2	43.35	42.90	0	1,380	0.00%
2018/05/21	1	42.75	1	42.90	42.80	0	1,378	0.00%
2018/05/18	1	42.15	1	42.45	42.55	0	1,387	0.00%
2018/05/17	2	42.13	1	42.35	42.30	1	1,413	0.07%
2018/05/16	4	42.45	2	42.33	42.45	2	1,406	0.14%
2018/05/15	1	42.80	0	0.00	42.80	1	1,423	0.07%
2018/05/14	0	0.00	5	43.55	43.50	-5	1,480	-0.34%
2018/05/11	0	0.00	1	43.55	43.50	-1	1,493	-0.07%
2018/05/10	1	42.80	4	43.04	43.60	-3	1,492	-0.20%
2018/05/08	1	41.85	2	42.20	41.90	-1	1,521	-0.07%
2018/05/07	1	41.60	6	41.83	41.60	-5	1,536	-0.33%
2018/05/04	1	41.70	0	0.00	41.80	1	1,532	0.07%
2018/04/30	1	42.25	0	0.00	42.80	1	1,546	0.06%
2018/04/27	0	0.00	5	42.15	42.20	-5	1,568	-0.32%
2018/04/23	12	43.84	8	43.74	43.50	4	1,712	0.23%
2018/04/20	0	0.00	1	44.15	44.20	-1	1,726	-0.06%
2018/04/18	1	43.60	0	0.00	44.05	1	1,813	0.06%
2018/04/17	23	44.26	0	0.00	44.00	23	1,834	1.25%
2018/04/16	10	44.05	4	44.81	45.10	6	1,849	0.32%
2018/04/13	14	44.59	0	0.00	44.50	14	1,865	0.75%
2018/04/12	0	0.00	8	44.89	45.30	-8	1,958	-0.41%
2018/04/11	7	44.14	0	0.00	44.00	7	1,980	0.35%
2018/04/10	8	44.56	0	0.00	44.25	8	2,091	0.38%
2018/04/09	2	43.80	0	0.00	44.10	2	2,336	0.09%
2018/04/02	5	43.25	6	43.10	43.40	-1	2,371	-0.04%
2018/03/29	21	41.91	30	41.80	41.85	-9	2,444	-0.37%
2018/03/28	0	0.00	4	43.20	43.20	-4	2,403	-0.17%
2018/03/22	5	44.04	0	0.00	44.00	5	2,674	0.19%
2018/03/21	0	0.00	1	44.10	44.50	-1	2,708	-0.04%
2018/03/19	0	0.00	4	44.15	44.00	-4	2,821	-0.14%
2018/03/16	0	0.00	2	43.78	43.35	-2	2,842	-0.07%
2018/03/15	0	0.00	6	43.88	43.45	-6	2,841	-0.21%
2018/03/14	0	0.00	10	44.28	44.10	-10	2,908	-0.34%
2018/03/13	0	0.00	3	44.78	44.70	-3	2,989	-0.10%
2018/03/12	0	0.00	5	43.82	44.55	-5	2,938	-0.17%
2018/03/08	0	0.00	10	42.43	42.30	-10	2,916	-0.34%
2018/03/06	0	0.00	7	42.25	42.40	-7	2,936	-0.24%
2018/03/01	1	43.15	0	0.00	43.10	1	3,023	0.03%
2018/02/26	2	43.45	0	0.00	43.40	2	3,039	0.07%
2018/02/23	0	0.00	15	42.73	42.90	-15	3,068	-0.49%
2018/02/22	0	0.00	2	42.80	42.50	-2	3,094	-0.06%
2018/02/09	0	0.00	3	41.30	42.50	-3	3,089	-0.10%
2018/02/08	3	42.35	0	0.00	42.45	3	3,067	0.10%
2018/02/07	18	42.36	1	42.30	42.30	17	3,068	0.55%
2018/02/06	9	40.13	5	40.95	40.90	4	3,052	0.13%
2018/02/05	2	42.20	2	42.00	42.40	0	3,010	0.00%
2018/01/29	0	0.00	1	43.10	43.15	-1	2,956	-0.03%
2018/01/25	2	43.30	0	0.00	43.30	2	2,965	0.07%
2018/01/24	0	0.00	2	43.65	43.60	-2	2,961	-0.07%
2018/01/23	0	0.00	8	43.44	43.30	-8	2,945	-0.27%
2018/01/22	0	0.00	1	44.00	43.70	-1	2,924	-0.03%
2018/01/19	3	44.07	1	44.15	44.10	2	2,918	0.07%
2018/01/15	3	43.07	0	0.00	43.00	3	2,796	0.11%
2018/01/12	0	0.00	13	43.95	43.75	-13	2,775	-0.47%
2018/01/11	6	42.82	0	0.00	42.95	6	2,756	0.22%
2018/01/10	12	43.33	0	0.00	43.15	12	2,738	0.44%
2018/01/09	7	44.03	0	0.00	44.00	7	2,712	0.26%
2018/01/08	2	46.08	11	44.83	44.65	-9	2,675	-0.34%
2018/01/05	4	47.25	34	48.23	47.15	-30	2,575	-1.16%
2018/01/04	29	47.89	10	48.41	48.50	19	2,501	0.76%
2018/01/03	16	47.92	65	46.06	48.60	-49	2,395	-2.05%
2018/01/02	30	45.00	32	45.02	45.00	-2	2,162	-0.09%