神基 (3005)-永豐金-內湖券商分點個股進出

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
105.0
漲跌
▼2.0
漲幅
-1.87%
成交量
5,443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:13:35(已收盤)

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

神基 (3005)籌碼相關－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	18	107.03	1	105.50	105.00	17	16,892	0.10%
2024/04/29	0	0.00	40	108.00	107.00	-40	16,902	-0.24%
2024/04/25	1	106.50	0	0.00	107.00	1	16,898	0.01%
2024/04/24	1.1	107.91	0	0.00	107.50	1.1	16,856	0.01%
2024/04/23	0	0.00	4	104.50	104.50	-4	16,782	-0.02%
2024/04/22	40	106.75	4	105.50	105.00	36	16,749	0.21%
2024/04/19	20.1	107.50	7	108.36	107.00	13.1	16,686	0.08%
2024/04/18	21	109.93	5	109.00	108.50	16	16,566	0.10%
2024/04/17	41.1	112.22	3	112.33	111.00	38.1	16,499	0.23%
2024/04/16	9.2	110.74	0	0.00	110.00	9.2	16,399	0.06%
2024/04/15	2.2	116.50	1	117.00	115.00	1.2	16,239	0.01%
2024/04/12	3	119.17	1	118.51	119.00	2	16,132	0.01%
2024/04/11	3.1	120.18	2.2	120.35	119.50	0.9	16,059	0.01%
2024/04/10	1.1	120.50	5	121.00	120.00	-4	15,977	-0.02%
2024/04/09	1.7	122.30	2	122.50	122.00	-0.4	15,915	0.00%
2024/04/08	2	123.75	2	124.00	124.00	0	15,937	0.00%
2024/04/03	3	126.33	3	126.50	126.00	0	15,986	0.00%
2024/04/02	2.3	128.24	2.3	129.32	128.50	0	15,932	0.00%
2024/04/01	3	128.83	16	128.63	128.50	-13	15,905	-0.08%
2024/03/29	15	128.27	27	128.19	127.50	-12	15,772	-0.08%
2024/03/28	15.7	137.63	2	136.75	133.00	13.7	15,617	0.09%
2024/03/27	17	149.53	21.4	149.39	149.50	-4.4	15,297	-0.03%
2024/03/26	14.2	146.24	6	144.50	146.00	8.2	15,052	0.05%
2024/03/25	9.3	148.21	58.1	146.70	144.00	-48.8	14,951	-0.33%
2024/03/22	62.5	149.30	6	144.50	145.50	56.5	14,884	0.38%
2024/03/21	46.4	154.01	56	154.72	150.00	-9.7	14,746	-0.07%
2024/03/20	46	149.44	70	149.22	155.50	-24	14,312	-0.17%
2024/03/19	92.1	138.99	94	136.40	141.50	-1.9	13,880	-0.01%
2024/03/18	7	129.79	7.1	131.07	130.50	-0.1	13,395	0.00%
2024/03/15	17	129.79	12	131.42	130.00	5	13,279	0.04%
2024/03/14	42	133.42	35	135.80	132.00	7	13,051	0.05%
2024/03/13	35	134.59	21.2	134.89	134.00	13.9	12,566	0.11%
2024/03/12	4	128.38	8.2	125.70	128.00	-4.2	11,999	-0.03%
2024/03/11	13	121.15	1	121.50	120.00	12	11,833	0.10%
2024/03/08	18	120.72	214	123.65	120.00	-196	11,906	-1.65%	大賣/鉅額交易
2024/03/07	54.6	126.29	39	128.29	124.50	15.6	11,870	0.13%
2024/03/06	82.2	128.18	16.2	125.83	128.50	66	11,531	0.57%
2024/03/05	10	123.10	13	124.61	125.50	-3	11,348	-0.03%
2024/03/04	14.7	122.50	9	123.17	122.00	5.7	11,238	0.05%
2024/03/01	72	130.62	186.5	119.86	131.00	-114.5	10,833	-1.06%	大賣/鉅額交易
2024/02/29	10	119.35	0.1	117.37	119.50	9.9	10,466	0.09%
2024/02/27	22	123.89	92	124.95	122.00	-70	10,325	-0.68%
2024/02/26	11	121.55	28	123.23	121.50	-17	10,042	-0.17%
2024/02/23	66.2	115.49	8	115.44	114.00	58.2	10,125	0.57%
2024/02/22	77	120.94	24	121.46	119.00	53	10,401	0.51%
2024/02/21	206	118.32	84	119.08	118.50	122	10,311	1.18%	大買/鉅額交易
2024/02/20	47	114.18	38	110.75	117.00	9	10,033	0.09%
2024/02/19	102	106.50	1	108.50	106.50	101	9,819	1.03%	大買/鉅額交易
2024/02/16	1	104.50	0	0.00	104.50	1	9,769	0.01%
2024/02/15	1	104.49	0	0.00	103.50	1	9,784	0.01%
2024/02/02	0	0.00	1	104.00	104.00	-1	9,743	-0.01%
2024/02/01	0.2	103.43	0	0.00	103.50	0.2	9,791	0.00%
2024/01/31	2	103.00	0	0.00	103.00	2	9,856	0.02%
2024/01/30	0.1	105.00	40	105.00	104.00	-40	9,786	-0.41%
2024/01/29	0	0.00	1	106.50	107.50	-1	9,711	-0.01%
2024/01/26	8	107.13	5	105.00	105.00	3	9,693	0.03%
2024/01/25	21	111.21	3	111.33	113.00	18	9,469	0.19%
2024/01/24	1	110.50	2	108.75	107.00	-1	9,248	-0.01%
2024/01/23	1.4	104.33	0	0.00	104.00	1.4	9,088	0.01%
2024/01/22	20	108.75	2	106.50	109.00	18	9,047	0.20%
2024/01/19	0	0.00	1	106.50	105.00	-1	8,987	-0.01%
2024/01/18	0	0.00	2	104.50	104.50	-2	8,981	-0.02%
2024/01/16	0	0.00	1	106.50	106.50	-1	8,985	-0.01%
2024/01/15	2	106.50	1	106.00	106.50	1	8,975	0.01%
2024/01/12	1	102.00	0	0.00	102.50	1	8,993	0.01%
2024/01/11	1	104.00	0	0.00	105.00	1	9,000	0.01%
2024/01/10	0	0.00	1	105.00	104.50	-1	8,993	-0.01%
2024/01/09	4	103.75	2	103.00	103.50	2	8,963	0.02%
2024/01/04	1	104.50	0	0.00	105.00	1	8,991	0.01%
2024/01/03	1	105.00	5	104.50	104.00	-4	9,035	-0.04%
2023/12/29	5	111.00	0	0.00	111.00	5	8,885	0.06%
2023/12/28	0	0.00	0	106.50	106.00	0	8,803	0.00%
2023/12/27	0	106.00	2	106.25	105.50	-2	8,817	-0.02%
2023/12/26	1	108.50	1	107.00	107.00	0	8,821	0.00%
2023/12/25	33	108.53	33	109.47	106.00	0	8,792	0.00%
2023/12/22	0	108.50	2	108.00	109.00	-2	8,610	-0.02%
2023/12/21	2	103.00	9	102.94	102.50	-7	8,443	-0.08%
2023/12/20	2	106.50	6	106.50	106.00	-4	8,182	-0.05%
2023/12/19	4	105.13	60	105.18	106.00	-56	7,969	-0.70%
2023/12/18	3	109.67	4	108.75	107.00	-1	7,753	-0.01%
2023/12/15	13	108.42	5	109.20	108.50	8	7,719	0.10%
2023/12/14	34	112.84	20	113.73	112.50	14	7,523	0.19%
2023/12/13	7	108.71	7	106.71	106.00	0	7,045	0.00%
2023/12/12	21	104.26	0.1	101.50	104.50	20.9	6,845	0.31%
2023/12/11	88	103.06	74	102.30	103.00	14	6,866	0.20%
2023/12/08	1.1	103.98	0	0.00	103.00	1.1	7,036	0.01%
2023/12/07	4	103.13	4	103.50	103.50	0	6,992	0.00%
2023/12/05	0	0.00	41	100.15	100.50	-41	6,825	-0.60%
2023/12/04	29	105.98	111	107.54	103.50	-82	6,741	-1.22%	大賣/
2023/12/01	10	105.50	0	0.00	105.00	10	6,483	0.15%
2023/11/30	2	103.00	0	0.00	101.50	2	6,301	0.03%
2023/11/29	24	101.90	8	102.38	103.00	16	6,129	0.26%
2023/11/28	2	99.25	0	0.00	99.20	2	5,969	0.03%
2023/11/27	0	0.00	1	98.30	97.60	-1	5,875	-0.02%
2023/11/24	10	102.65	11	102.86	102.00	-1	5,748	-0.02%
2023/11/22	142	109.21	35	107.30	109.00	107	5,452	1.96%	大買/鉅額交易
2023/11/21	16	104.97	16	105.78	109.00	0	5,076	0.00%
2023/11/20	1	92.20	2	96.80	99.50	-1	4,586	-0.02%
2023/11/17	3	87.50	9	86.83	90.50	-6	4,285	-0.14%
2023/11/16	0	0.00	1	82.10	82.30	-1	4,031	-0.02%
2023/11/15	0	0.00	0.5	80.91	80.70	-0.5	4,037	-0.01%
2023/11/14	2	81.50	2	81.70	80.80	0	4,088	0.00%
2023/11/13	0.1	80.20	1	80.50	80.60	-0.9	4,079	-0.02%
2023/11/10	0	0.00	4	79.45	79.50	-4	4,111	-0.10%
2023/11/08	2	79.50	4.2	80.57	80.80	-2.2	4,094	-0.05%
2023/11/06	4	77.08	1	76.80	76.60	3	4,014	0.07%
2023/11/01	1	72.40	0	0.00	72.80	1	3,983	0.03%
2023/10/31	0	0.00	1	72.50	72.30	-1	4,058	-0.02%
2023/10/24	27	75.13	0	0.00	75.10	27	4,197	0.64%
2023/10/23	1	73.00	27	72.39	73.00	-26	4,188	-0.62%
2023/10/20	0.1	74.90	0.1	73.70	73.80	0	4,202	0.00%
2023/10/19	0	0.00	1	77.50	77.50	-1	4,170	-0.02%
2023/10/17	2	76.55	1	77.00	76.40	1	4,178	0.02%
2023/10/16	0	0.00	3	77.10	76.60	-3	4,223	-0.07%
2023/10/13	1	80.30	0	0.00	79.00	1	4,341	0.02%
2023/10/12	3	80.27	1	80.30	80.40	2	4,536	0.04%
2023/10/11	2	77.10	3	75.80	77.60	-1	4,504	-0.02%
2023/10/04	2	81.40	6	79.70	79.50	-4	4,587	-0.09%
2023/10/03	4	80.20	2.1	80.36	80.30	1.9	4,565	0.04%
2023/10/02	0.1	77.70	201.2	78.15	79.60	-201.1	4,556	-4.41%	大賣/鉅額交易
2023/09/28	6.2	77.08	20	77.63	77.60	-13.9	4,541	-0.30%
2023/09/27	1	74.70	1	75.60	76.10	0	4,544	0.00%
2023/09/26	2	78.60	42	78.68	76.10	-40	4,556	-0.88%
2023/09/25	1	77.60	111	77.43	77.60	-110	4,574	-2.40%	大賣/鉅額交易
2023/09/22	5	77.04	207	76.99	77.90	-202	4,706	-4.29%	大賣/鉅額交易
2023/09/21	2.6	76.79	297	76.38	76.70	-294.4	4,949	-5.95%	大賣/鉅額交易
2023/09/20	42.6	80.18	40	81.24	79.80	2.6	4,966	0.05%
2023/09/19	7.3	81.56	5.4	81.48	80.80	1.9	4,781	0.04%
2023/09/18	67	78.07	72	75.12	77.20	-5	4,470	-0.11%
2023/09/15	61	75.47	0.1	75.16	75.50	60.9	4,358	1.40%
2023/09/14	9.1	75.03	2	75.20	75.00	7.1	4,396	0.16%
2023/09/13	809.5	75.06	6	76.72	77.90	803.5	4,267	18.83%	大買/鉅額交易
2023/09/12	0	0.00	0.2	71.72	72.30	-0.2	4,096	0.00%
2023/09/11	0.2	70.86	26	70.68	70.00	-25.8	4,151	-0.62%
2023/09/08	5	71.90	1.5	71.76	71.90	3.5	4,170	0.08%
2023/09/07	0.2	72.40	1	71.90	71.80	-0.8	4,217	-0.02%
2023/09/06	0.1	71.10	1	71.40	71.40	-0.9	4,208	-0.02%
2023/09/05	0	0.00	2	70.85	71.00	-2	4,236	-0.05%
2023/09/04	4.1	70.64	0	0.00	70.00	4.1	4,279	0.10%
2023/09/01	21	71.24	1	71.20	70.80	20	4,381	0.46%
2023/08/31	0	0.00	1	69.30	70.40	-1	4,419	-0.02%
2023/08/29	1	68.20	0	0.00	69.20	1	4,567	0.02%
2023/08/24	0	0.00	21	70.20	70.50	-21	4,796	-0.44%
2023/08/23	12	69.80	3	70.43	69.70	9	4,860	0.19%
2023/08/21	12	70.23	1	70.90	70.80	11	4,942	0.22%
2023/08/18	2	70.90	10	69.66	70.20	-8	5,043	-0.16%
2023/08/17	10	68.10	12	69.38	69.80	-2	5,070	-0.04%
2023/08/16	0	0.00	3	67.90	68.40	-3	5,179	-0.06%
2023/08/10	1	63.90	0	0.00	64.10	1	5,549	0.02%
2023/08/08	0	0.00	1	66.70	65.90	-1	5,619	-0.02%
2023/08/04	5	63.66	7	63.71	64.20	-2	5,735	-0.03%
2023/08/02	0	0.00	2.1	66.26	65.60	-2.1	5,875	-0.04%
2023/08/01	2	66.45	3	66.23	66.20	-1	6,035	-0.02%
2023/07/31	1	67.80	1	67.70	67.70	0	6,239	0.00%
2023/07/28	0	0.00	0.2	68.10	67.60	-0.2	6,323	0.00%
2023/07/26	1.2	68.63	1	69.90	68.00	0.2	6,442	0.00%
2023/07/25	0	0.00	1.2	69.23	69.10	-1.2	6,492	-0.02%
2023/07/24	10.2	68.80	0	0.00	67.60	10.2	6,487	0.16%
2023/07/21	0	0.00	1.1	68.63	69.30	-1.1	6,504	-0.02%
2023/07/20	1.1	69.46	0	0.00	68.40	1.1	6,591	0.02%
2023/07/19	2	70.75	3	70.73	69.40	-1	6,608	-0.02%
2023/07/18	56	70.06	54	71.53	70.30	2	6,643	0.03%
2023/07/17	9.1	71.35	3	71.93	72.50	6.1	6,601	0.09%
2023/07/13	1	67.80	1.1	67.31	67.20	-0.1	6,684	0.00%
2023/07/12	0	0.00	1	66.00	66.10	-1	6,748	-0.01%
2023/07/11	1	64.90	1	65.50	65.10	0	6,764	0.00%
2023/07/10	1	64.90	3.3	65.26	65.10	-2.3	6,785	-0.03%
2023/07/07	1	66.70	6	66.83	66.10	-5	6,849	-0.07%
2023/07/06	4	69.00	0	0.00	68.00	4	6,900	0.06%
2023/07/05	1.1	68.03	1	68.10	67.70	0.1	6,894	0.00%
2023/07/04	2	68.95	9	68.91	68.80	-7	6,937	-0.10%
2023/07/03	0.2	68.60	7	67.40	68.60	-6.8	6,940	-0.10%
2023/06/30	17.1	67.53	5	66.92	66.90	12.1	6,965	0.17%
2023/06/29	6	66.02	1	65.30	66.30	5	6,907	0.07%
2023/06/28	4	72.98	2	72.30	72.50	2	6,727	0.03%
2023/06/27	1	71.20	1	72.30	71.10	0	6,723	0.00%
2023/06/26	0	0.00	3	70.70	71.00	-3	6,769	-0.04%
2023/06/21	3	72.70	5	73.00	72.80	-2	6,872	-0.03%
2023/06/20	7	72.30	0	0.00	72.10	7	6,909	0.10%
2023/06/19	1	71.00	3	70.93	70.30	-2	6,905	-0.03%
2023/06/16	0	0.00	1.2	71.80	71.50	-1.2	6,935	-0.02%
2023/06/15	3	74.13	2.1	73.69	73.20	0.9	6,930	0.01%
2023/06/14	3	72.70	0.1	72.90	72.80	2.9	6,841	0.04%
2023/06/13	6.3	71.68	0	0.00	71.90	6.3	6,851	0.09%
2023/06/12	1	70.00	3	70.40	70.40	-2	6,825	-0.03%
2023/06/09	23.1	71.20	0	0.00	71.20	23.1	6,808	0.34%
2023/06/07	0	0.00	8	70.00	70.50	-8	6,845	-0.12%
2023/06/06	0	0.00	0.1	72.00	72.00	-0.1	6,872	0.00%
2023/06/05	1.1	71.01	0	0.00	71.00	1.1	6,907	0.02%
2023/06/02	9.1	72.56	4	72.78	72.40	5.1	6,955	0.07%
2023/06/01	3	70.63	0	0.00	70.80	3	6,924	0.04%
2023/05/31	0	0.00	1	68.20	69.20	-1	6,913	-0.01%
2023/05/30	1	68.20	2.2	68.21	67.40	-1.2	6,874	-0.02%
2023/05/29	2.1	69.35	5	68.66	69.40	-2.9	6,903	-0.04%
2023/05/26	2	67.50	8	67.39	67.40	-6	6,829	-0.09%
2023/05/25	0	0.00	30	67.81	67.40	-30	6,777	-0.44%
2023/05/24	13.1	68.60	1	68.40	68.50	12.1	6,676	0.18%
2023/05/23	2	67.55	5	66.00	67.50	-3	6,520	-0.05%
2023/05/22	11	65.33	1	67.60	66.60	10	6,418	0.16%
2023/05/19	6	64.90	0	0.00	64.70	6	6,252	0.10%
2023/05/18	1	64.50	4	64.65	64.50	-3	6,154	-0.05%
2023/05/17	20	62.50	23	61.71	62.80	-3	5,962	-0.05%
2023/05/16	0	0.00	1.1	62.37	61.80	-1.1	5,820	-0.02%
2023/05/15	2.1	60.85	0	0.00	60.80	2.1	5,731	0.04%
2023/05/12	1	61.00	0	0.00	61.60	1	5,693	0.02%
2023/05/11	88	60.80	93	61.34	60.60	-5	5,642	-0.09%
2023/05/10	2	61.50	1	60.50	61.20	1	5,586	0.02%
2023/05/09	5.2	60.88	15	62.67	60.60	-9.9	5,493	-0.18%
2023/05/08	6.2	62.41	8	61.99	61.60	-1.9	5,269	-0.04%
2023/05/05	92	62.67	74.1	61.16	62.90	17.9	5,077	0.35%
2023/05/04	3	61.77	3.1	61.32	61.20	-0.1	4,812	0.00%
2023/05/03	0.1	60.09	882	60.15	59.80	-881.9	4,645	-18.99%	大賣/鉅額交易
2023/05/02	1	59.50	0.2	59.45	59.50	0.8	4,548	0.02%
2023/04/28	2	57.80	2	57.95	58.80	0	4,488	0.00%
2023/04/26	0	0.00	0.1	56.50	56.60	-0.1	4,369	0.00%
2023/04/25	2	58.20	12.1	56.79	57.10	-10.1	4,315	-0.23%
2023/04/24	7	58.94	10	58.97	59.40	-3	4,199	-0.07%
2023/04/21	0	0.00	5.1	58.25	57.90	-5.1	4,125	-0.12%
2023/04/20	5	59.90	1	59.90	59.20	4	4,020	0.10%
2023/04/19	6.4	60.29	6.2	60.12	61.50	0.2	3,911	0.01%
2023/04/18	8	59.06	3.2	58.91	58.90	4.9	3,651	0.13%
2023/04/17	5.4	58.70	9	57.53	58.50	-3.6	3,550	-0.10%
2023/04/14	0.5	57.07	4	56.93	57.10	-3.6	3,370	-0.11%
2023/04/13	61.3	56.93	57	56.99	57.00	4.3	3,296	0.13%
2023/04/12	0	0.00	2	57.60	57.60	-2	3,216	-0.06%
2023/04/11	0	0.00	6.2	56.80	57.00	-6.2	3,100	-0.20%
2023/04/10	1	55.50	1	56.10	55.70	0	2,978	0.00%
2023/04/07	2.1	55.79	7.2	55.68	55.60	-5.1	2,921	-0.17%
2023/04/06	0	0.00	2	53.40	54.70	-2	2,830	-0.07%
2023/03/31	2.1	53.34	1	53.80	53.50	1.1	2,787	0.04%
2023/03/30	0	0.00	1	54.40	54.70	-1	2,699	-0.04%
2023/03/29	3	52.70	1	52.60	53.20	2	2,593	0.08%
2023/03/28	0	0.00	2.6	55.74	55.60	-2.6	2,499	-0.11%
2023/03/27	1.7	56.36	9	56.64	56.00	-7.3	2,421	-0.30%
2023/03/24	11	57.12	7	56.89	56.80	4	2,335	0.17%
2023/03/23	1	56.70	0	0.00	56.40	1	2,203	0.05%
2023/03/22	2	55.55	1	56.30	55.50	1	2,139	0.05%
2023/03/21	0	0.00	1	55.30	55.30	-1	2,067	-0.05%
2023/03/20	0	0.00	1.4	56.53	55.30	-1.4	2,003	-0.07%
2023/03/17	1	56.70	3	56.70	56.10	-2	1,931	-0.10%
2023/03/16	3	56.90	1	56.70	56.60	2	1,906	0.10%
2023/03/15	1.2	57.46	1	57.30	56.50	0.2	1,866	0.01%
2023/03/14	0.3	56.79	0	0.00	57.00	0.3	1,822	0.01%
2023/03/13	6.1	56.69	0	0.00	56.80	6.1	1,792	0.34%
2023/03/10	9	57.31	6	57.17	57.40	3	1,744	0.17%
2023/03/09	0	0.00	0.6	56.85	57.20	-0.6	1,676	-0.03%
2023/03/08	2	57.95	0.6	57.31	58.00	1.4	1,543	0.09%
2023/03/07	2	55.95	60	56.20	56.60	-58	1,438	-4.03%
2023/03/06	2	55.25	7	55.13	55.10	-5	1,314	-0.38%
2023/03/03	8.1	53.56	5.2	54.05	54.40	2.9	1,235	0.24%
2023/03/02	1	52.00	4	52.48	52.30	-3	1,131	-0.27%
2023/03/01	4	51.30	4	51.40	51.70	0	1,095	0.00%
2023/02/24	0.4	48.92	1	49.25	49.20	-0.6	988	-0.06%
2023/02/23	1	48.70	12	48.65	48.55	-11	970	-1.13%
2023/02/22	0	0.00	1	47.45	47.70	-1	967	-0.10%
2023/02/20	1	47.45	0	0.00	47.95	1	991	0.10%
2023/02/17	1	47.15	3.8	47.32	47.30	-2.8	989	-0.28%
2023/02/16	1	47.10	0	0.00	47.20	1	983	0.10%
2023/02/15	0.1	47.45	0	0.00	47.50	0.1	992	0.01%
2023/02/14	0.1	47.05	0	0.00	47.25	0.1	991	0.01%
2023/02/13	1.2	47.06	0	0.00	47.20	1.2	993	0.12%
2023/02/10	1.3	47.09	0	0.00	46.90	1.3	997	0.13%
2023/02/09	0.1	47.95	1	47.90	47.85	-0.9	994	-0.09%
2023/02/08	0.2	47.23	0	0.00	47.65	0.2	991	0.02%
2023/02/06	0.2	46.65	0	0.00	46.80	0.2	982	0.02%
2023/02/03	0.1	46.40	0	0.00	46.60	0.1	987	0.01%
2023/02/02	0.4	46.32	0	0.00	46.55	0.4	990	0.04%
2023/02/01	0	0.00	1	45.95	45.95	-1	984	-0.10%
2023/01/16	0	0.00	1	44.45	44.45	-1	985	-0.10%
2023/01/12	0	0.00	1.5	44.65	44.35	-1.5	1,046	-0.14%
2023/01/10	0.1	44.55	0	0.00	44.65	0.1	1,048	0.01%
2023/01/09	3.1	44.30	1	44.55	44.55	2.1	1,054	0.20%
2023/01/06	0	0.00	0.1	44.60	44.45	-0.1	1,055	-0.01%
2022/12/30	0.1	44.30	0.1	44.20	44.15	0.1	1,088	0.01%
2022/12/20	0.1	44.48	0	0.00	43.30	0.1	1,133	0.01%
2022/12/19	0.1	44.42	0	0.00	44.70	0.1	1,154	0.01%
2022/12/15	0	0.00	1	44.05	44.40	-1	1,156	-0.09%
2022/12/14	1	44.05	0	0.00	43.90	1	1,151	0.09%
2022/12/08	0.2	42.05	0	0.00	42.65	0.2	1,136	0.02%
2022/12/06	0.3	42.75	1	42.60	42.45	-0.7	1,172	-0.06%
2022/12/05	2	42.90	1	43.50	42.90	1	1,176	0.08%
2022/12/02	0	0.00	0.2	43.05	43.35	-0.2	1,182	-0.02%
2022/12/01	1	42.65	0	0.00	42.90	1	1,180	0.08%
2022/11/25	0.2	42.00	0	0.00	41.50	0.2	1,197	0.02%
2022/11/23	1	41.10	0	0.00	41.10	1	1,228	0.08%
2022/11/18	0	0.00	1	41.00	41.15	-1	1,326	-0.08%
2022/11/14	1	41.20	1.1	41.20	41.20	-0.1	1,723	-0.01%
2022/11/11	1.2	40.42	0	0.00	40.50	1.2	1,777	0.07%
2022/11/01	2	38.90	1	38.80	38.70	1	1,990	0.05%
2022/10/28	1	38.20	0	0.00	38.35	1	2,054	0.05%
2022/10/27	3	38.80	0	0.00	38.75	3	2,067	0.15%
2022/10/26	0	0.00	3	38.97	38.65	-3	2,072	-0.14%
2022/10/24	1	39.70	0	0.00	39.90	1	2,084	0.05%
2022/10/20	6	39.67	0	0.00	40.35	6	2,119	0.28%
2022/10/07	1	43.00	0	0.00	43.00	1	2,090	0.05%
2022/10/06	0	0.00	1	42.70	42.80	-1	2,089	-0.05%
2022/09/28	3	41.17	0	0.00	41.00	3	2,094	0.14%
2022/09/27	1	41.70	1	41.70	42.80	0	2,088	0.00%
2022/09/26	5	42.05	0	0.00	41.65	5	2,090	0.24%
2022/09/23	0	0.00	1	43.40	43.40	-1	2,070	-0.05%
2022/09/22	0.1	44.00	0	0.00	44.35	0.1	2,071	0.00%
2022/09/19	0.2	45.20	0	0.00	45.15	0.2	2,065	0.01%
2022/09/13	0	0.00	1	47.00	47.00	-1	2,037	-0.05%
2022/09/12	0	0.00	3	46.25	46.10	-3	2,012	-0.15%
2022/09/08	3	46.60	0	0.00	46.60	3	2,012	0.15%
2022/09/05	1	45.85	6	45.78	45.55	-5	2,027	-0.25%
2022/09/02	0	0.00	3	46.65	46.75	-3	2,028	-0.15%
2022/09/01	0.1	46.55	0	0.00	46.60	0.1	2,045	0.00%
2022/08/31	2	47.10	0	0.00	47.60	2	2,021	0.10%
2022/08/30	0	0.00	0.1	47.10	46.80	-0.1	2,028	-0.01%
2022/08/29	2.3	46.15	0	0.00	46.10	2.3	1,999	0.12%
2022/08/26	0.1	47.48	3	47.53	47.45	-2.9	1,969	-0.15%
2022/08/25	2	46.80	1	47.15	47.30	1	1,937	0.05%
2022/08/24	3	46.38	0	0.00	46.10	3	1,897	0.16%
2022/08/23	5	46.81	2	46.03	46.00	3	1,885	0.16%
2022/08/22	5	47.86	2.1	46.90	46.70	2.9	1,820	0.16%
2022/08/19	6	47.45	9	47.66	48.70	-3	1,685	-0.18%
2022/08/16	1.1	45.57	0	0.00	45.50	1.1	1,366	0.08%
2022/08/15	1	46.70	4	46.40	46.45	-3	1,341	-0.22%
2022/08/12	0	0.00	3	46.95	47.20	-3	1,315	-0.23%
2022/08/10	1	46.10	1	46.15	45.65	0	1,267	0.00%
2022/08/09	1	45.15	0.8	45.54	45.95	0.2	1,277	0.02%
2022/08/08	2	45.15	2	45.33	45.40	0	1,267	0.00%
2022/08/05	4	47.21	2	47.30	47.10	2	1,210	0.17%
2022/08/04	2	45.13	1	45.80	45.45	1	1,190	0.08%
2022/08/03	6	45.17	1	45.45	44.85	5	1,179	0.42%
2022/08/01	0.4	46.67	0	0.00	46.45	0.4	1,170	0.04%
2022/07/29	3.1	47.04	1	47.10	47.10	2.1	1,161	0.18%
2022/07/28	2	46.30	1	46.20	46.20	1	1,151	0.09%
2022/07/26	0.3	45.10	0	0.00	45.20	0.3	1,141	0.02%
2022/07/25	0.8	45.40	0	0.00	45.55	0.8	1,142	0.07%
2022/07/21	0.1	44.05	0	0.00	44.50	0.1	1,107	0.01%
2022/07/20	0.1	44.00	0	0.00	43.80	0.1	1,108	0.01%
2022/07/18	0	42.95	0	0.00	42.60	0	1,107	0.00%
2022/07/08	0	0.00	0.1	42.00	42.10	-0.1	1,143	-0.01%
2022/07/07	0.1	40.30	0	0.00	40.60	0.1	1,134	0.01%
2022/07/04	3	39.62	0	0.00	39.40	3	1,183	0.25%
2022/07/01	5	39.88	0	0.00	39.75	5	1,201	0.42%
2022/06/30	7	40.67	2	40.75	40.35	5	1,196	0.42%
2022/06/29	0	0.00	1	41.85	41.80	-1	1,197	-0.08%
2022/06/21	14	42.63	0	0.00	42.55	14	1,505	0.93%
2022/06/20	0	0.00	14	41.87	41.20	-14	1,536	-0.91%
2022/06/17	1	41.90	3	41.88	41.85	-2	1,569	-0.13%
2022/06/14	1.2	42.96	0	0.00	42.60	1.2	1,634	0.08%
2022/06/13	0	0.00	2	43.70	43.70	-2	1,628	-0.12%
2022/06/10	1	44.75	0	44.95	44.75	1	1,646	0.06%
2022/06/08	0	46.10	0	0.00	45.85	0	1,654	0.00%
2022/06/06	0	0.00	0	45.50	45.10	0	1,674	0.00%
2022/06/01	3	46.00	0	0.00	45.75	3	1,735	0.17%
2022/05/23	0	44.85	0	0.00	44.60	0	2,041	0.00%
2022/05/20	1	44.90	0	0.00	44.50	1	2,071	0.05%
2022/05/19	1	44.65	0	0.00	44.20	1	2,089	0.05%
2022/05/13	2	43.18	0	0.00	43.25	2	2,102	0.10%
2022/05/12	4	43.66	0	0.00	43.85	4	2,100	0.19%
2022/04/29	0	0.00	0	46.15	46.05	0	2,036	0.00%
2022/04/28	1	45.90	0	0.00	46.00	1	2,036	0.05%
2022/04/27	1	45.90	0	0.00	45.85	1	2,049	0.05%
2022/04/25	0	0.00	5	46.10	46.10	-5	2,055	-0.24%
2022/04/22	1	46.90	0	0.00	46.90	1	2,057	0.05%
2022/04/21	1	47.30	1	47.45	47.25	0	2,063	0.00%
2022/04/19	6	46.11	0	0.00	46.05	6	2,052	0.29%
2022/04/18	1	45.90	0	0.00	46.05	1	2,054	0.05%
2022/04/13	4	46.49	0	0.00	46.55	4	2,068	0.19%
2022/04/12	2	46.43	0	0.00	46.50	2	2,065	0.10%
2022/04/11	8.1	47.04	0	0.00	46.70	8.1	2,065	0.39%
2022/04/08	3.1	48.37	0	0.00	48.10	3.1	2,062	0.15%
2022/04/07	1	49.00	0	0.00	48.80	1	2,050	0.05%
2022/04/01	2.1	49.30	0	0.00	49.30	2.1	2,013	0.10%
2022/03/31	1	49.75	0	0.00	49.75	1	2,002	0.05%
2022/03/30	5	50.02	0	0.00	49.95	5	1,989	0.25%
2022/03/29	13	50.39	0	0.00	50.40	13	1,962	0.66%
2022/03/25	8.1	51.47	0	0.00	51.00	8.1	1,918	0.42%
2022/03/23	1	56.30	0	0.00	56.40	1	1,682	0.06%
2022/03/16	3	56.10	0	0.00	56.00	3	1,535	0.20%
2022/03/14	0	0.00	1	56.70	56.70	-1	1,484	-0.07%
2022/03/10	0	0.00	1	58.00	58.00	-1	1,462	-0.07%
2022/03/04	0	0.00	1	57.90	58.40	-1	1,381	-0.07%
2022/03/01	10	55.57	77	56.34	55.90	-67	1,295	-5.17%
2022/02/25	1	58.50	0	0.00	58.70	1	1,179	0.08%
2022/02/24	37	58.46	0	0.00	58.10	37	1,158	3.19%
2022/02/23	10	59.08	15	58.90	59.80	-5	1,122	-0.45%
2022/02/22	11	58.21	1	58.10	58.60	10	1,095	0.91%
2022/02/21	1	59.50	0	0.00	59.50	1	1,070	0.09%
2022/02/18	1	58.80	0	0.00	58.60	1	1,050	0.10%
2022/02/17	7	57.69	1	57.80	58.20	6	1,051	0.57%
2022/02/16	1	57.20	0	0.00	57.40	1	1,021	0.10%
2022/02/15	4	57.05	4	57.20	57.00	0	1,020	0.00%
2022/02/14	1	55.80	0	0.00	57.30	1	1,018	0.10%
2022/02/11	0	0.00	1	56.40	56.20	-1	1,000	-0.10%
2022/02/10	1	56.00	0	0.00	56.00	1	1,005	0.10%
2022/02/09	1	55.90	0	0.00	56.40	1	1,001	0.10%
2022/02/08	5	55.80	0	0.00	55.80	5	983	0.51%
2022/02/07	0	0.00	1	55.30	55.20	-1	976	-0.10%
2022/01/26	10	54.15	0	0.00	53.90	10	981	1.02%
2022/01/25	1	54.30	0	0.00	54.20	1	975	0.10%
2022/01/24	0	0.00	2	54.40	54.60	-2	963	-0.21%
2022/01/19	5	54.90	0	0.00	54.60	5	944	0.53%
2022/01/17	10	54.25	0	0.00	54.20	10	921	1.08%
2021/12/21	2	53.40	0	0.00	53.50	2	846	0.24%
2021/12/20	1	53.20	0	0.00	53.20	1	849	0.12%
2021/12/14	0	0.00	1	54.30	54.10	-1	805	-0.12%
2021/12/13	0	0.00	4	54.30	54.40	-4	793	-0.50%
2021/12/10	2	54.25	0	0.00	54.30	2	783	0.26%
2021/12/09	1	53.60	0	0.00	53.70	1	781	0.13%
2021/12/08	0	0.00	1	53.90	53.90	-1	782	-0.13%
2021/11/30	0	0.00	1	53.70	53.90	-1	757	-0.13%
2021/11/24	1	54.00	0.3	53.83	53.40	0.7	761	0.09%
2021/11/19	0	0.00	3	54.60	54.70	-3	762	-0.39%
2021/11/16	1.1	54.12	0	0.00	54.20	1.1	759	0.14%
2021/11/15	0	0.00	1	54.20	54.70	-1	765	-0.13%
2021/11/12	3	54.60	0	0.00	54.40	3	775	0.39%
2021/11/10	0.1	54.63	0	0.00	54.50	0.1	787	0.02%
2021/11/08	0.5	54.15	0	0.00	54.30	0.5	781	0.06%
2021/11/01	0	0.00	0.2	52.70	52.70	-0.2	795	-0.03%
2021/10/29	0.1	52.60	0	0.00	52.30	0.1	807	0.01%
2021/10/27	0.1	51.90	0	0.00	52.10	0.1	811	0.01%
2021/10/22	0.1	51.90	0	0.00	51.60	0.1	991	0.01%
2021/10/05	1	50.30	0	0.00	50.80	1	1,307	0.08%
2021/10/01	1	50.60	0	0.00	50.40	1	1,328	0.08%
2021/09/30	0	0.00	1	51.00	51.70	-1	1,335	-0.07%
2021/09/29	1	51.10	1	51.30	51.10	0	1,346	0.00%
2021/09/28	1	52.30	1	52.60	52.40	0	1,348	0.00%
2021/09/24	0	0.00	1	53.40	53.20	-1	1,366	-0.07%
2021/09/23	0	0.00	1	52.90	52.90	-1	1,383	-0.07%
2021/09/22	0	0.00	2	52.50	52.60	-2	1,417	-0.14%
2021/09/16	0	0.00	1	52.90	52.90	-1	1,457	-0.07%
2021/09/08	0	0.00	6	52.22	51.70	-6	2,102	-0.29%
2021/09/07	0	0.00	3	52.70	52.50	-3	2,115	-0.14%
2021/09/06	0	0.00	1	52.60	52.60	-1	2,176	-0.05%
2021/09/03	1	53.40	0	0.00	53.40	1	2,185	0.05%
2021/08/25	0	0.00	1	52.50	52.70	-1	2,251	-0.04%
2021/08/24	1	51.10	1	51.00	51.10	0	2,246	0.00%
2021/08/20	1	51.20	0	0.00	51.00	1	2,275	0.04%
2021/08/19	1	51.30	0	0.00	51.30	1	2,291	0.04%
2021/08/18	1	51.50	4	51.18	52.80	-3	2,270	-0.13%
2021/08/17	1	52.80	0	0.00	52.80	1	2,261	0.04%
2021/08/16	1	52.80	1	52.70	53.00	0	2,258	0.00%
2021/08/11	1	53.20	1	53.70	53.20	0	2,282	0.00%
2021/08/06	2	54.85	0	0.00	54.70	2	2,350	0.09%
2021/07/30	0	0.00	2	56.30	56.10	-2	2,422	-0.08%
2021/07/29	3	56.87	0	0.00	57.10	3	2,421	0.12%
2021/07/28	0	0.00	2	58.25	58.50	-2	2,367	-0.08%
2021/07/27	1	56.20	0	0.00	56.40	1	2,340	0.04%
2021/07/26	1	57.20	0	0.00	57.20	1	2,331	0.04%
2021/07/23	2	57.05	1	56.80	57.20	1	2,325	0.04%
2021/07/21	2	57.15	1	56.70	57.00	1	2,304	0.04%
2021/07/19	0	0.00	1	55.90	55.80	-1	2,254	-0.04%
2021/07/14	0	0.00	2	54.45	54.50	-2	2,237	-0.09%
2021/07/13	2	54.85	0	0.00	54.40	2	2,237	0.09%
2021/06/30	1	55.30	1	55.90	55.00	0	2,509	0.00%
2021/06/29	1	55.50	0	0.00	55.50	1	2,526	0.04%
2021/06/28	0	0.00	3	54.90	55.20	-3	2,773	-0.11%
2021/06/24	0	0.00	4	53.95	54.20	-4	2,904	-0.14%
2021/06/22	4	53.00	0	0.00	52.70	4	2,906	0.14%
2021/06/18	29	54.78	22	54.87	54.20	7	2,840	0.25%
2021/06/17	2	54.40	0	0.00	54.70	2	2,758	0.07%
2021/06/16	19	51.71	19	51.53	51.80	0	2,746	0.00%
2021/06/15	2	52.25	2	52.40	52.10	0	2,770	0.00%
2021/06/11	1	49.35	0	0.00	49.40	1	2,734	0.04%
2021/06/10	1	49.40	0	0.00	49.55	1	2,755	0.04%
2021/06/09	2	49.30	0	0.00	49.20	2	2,775	0.07%
2021/06/04	0	0.00	1	50.40	50.40	-1	2,893	-0.03%
2021/05/31	0	0.00	0	52.20	51.70	0	3,324	0.00%
2021/05/27	2	52.70	0	0.00	52.70	2	3,499	0.06%
2021/05/26	2	50.50	0	0.00	50.70	2	3,707	0.05%
2021/05/17	1	48.05	0	0.00	48.10	1	3,754	0.03%
2021/05/14	0	0.00	20	49.82	49.50	-20	3,722	-0.54%
2021/05/13	2	49.98	1	48.40	50.00	1	3,688	0.03%
2021/05/12	2	49.13	8	50.71	50.30	-6	3,665	-0.16%
2021/05/07	0	0.00	1	55.70	55.70	-1	3,601	-0.03%
2021/05/05	1	55.30	0.3	55.20	55.00	0.7	3,611	0.02%
2021/05/04	0	0.00	1	54.50	54.50	-1	3,602	-0.03%
2021/05/03	0	0.00	1	56.60	56.20	-1	3,549	-0.03%
2021/04/28	0	0.00	3	57.30	57.50	-3	3,511	-0.09%
2021/04/23	0.1	56.60	0	0.00	56.50	0.1	3,505	0.00%
2021/04/21	1	58.20	0	0.00	57.70	1	3,470	0.03%
2021/04/20	0.2	58.10	0	0.00	58.30	0.2	3,471	0.01%
2021/04/19	0	0.00	2	57.30	57.90	-2	3,456	-0.06%
2021/04/16	4	58.15	0	0.00	57.90	4	3,452	0.12%
2021/04/15	2	58.15	0	0.00	58.10	2	3,447	0.06%
2021/04/14	2	56.70	2	55.80	57.00	0	3,434	0.00%
2021/04/13	3	58.67	0	0.00	58.50	3	3,394	0.09%
2021/04/09	1	58.00	0	0.00	58.50	1	3,322	0.03%
2021/04/08	2	59.10	6	58.63	58.60	-4	3,282	-0.12%
2021/04/07	1	57.00	0	0.00	57.50	1	3,195	0.03%
2021/04/06	0	0.00	10	57.00	57.00	-10	3,172	-0.32%
2021/04/01	20	58.90	0	0.00	58.90	20	3,119	0.64%
2021/03/31	11	60.07	0	0.00	58.60	11	3,085	0.36%
2021/03/30	0	0.00	1	64.90	66.80	-1	2,822	-0.04%
2021/03/26	1	63.90	0	0.00	63.60	1	2,681	0.04%
2021/03/25	0	0.00	2	65.00	65.20	-2	2,583	-0.08%
2021/03/24	0	0.00	1	65.20	65.60	-1	2,517	-0.04%
2021/03/23	2	65.10	1	65.00	65.70	1	2,446	0.04%
2021/03/22	0	0.00	5	63.98	64.30	-5	2,356	-0.21%
2021/03/19	0	0.00	17	63.20	63.50	-17	2,297	-0.74%
2021/03/18	5	62.30	5	63.00	62.80	0	2,254	0.00%
2021/03/17	0	0.00	7	62.03	62.10	-7	2,220	-0.32%
2021/03/16	1	61.80	0	0.00	61.70	1	2,202	0.05%
2021/03/15	2	60.50	1	60.90	60.90	1	2,193	0.05%
2021/03/12	12	60.88	0	0.00	61.00	12	2,216	0.54%
2021/03/11	2	61.35	2	61.90	61.50	0	2,203	0.00%
2021/03/10	3	62.10	7	61.86	61.90	-4	2,187	-0.18%
2021/03/09	25	61.16	36	61.38	61.80	-11	2,141	-0.51%
2021/03/08	23	60.13	28	60.86	60.60	-5	2,060	-0.24%
2021/03/05	19	58.79	21	58.89	58.90	-2	1,955	-0.10%
2021/03/04	13	56.99	14	57.00	56.50	-1	1,792	-0.06%
2021/03/03	3	55.60	10	56.22	56.40	-7	1,702	-0.41%
2021/03/02	58	57.05	0	0.00	56.10	58	1,660	3.49%
2021/02/26	0	0.00	9	55.51	56.90	-9	1,512	-0.60%
2021/02/22	2	49.85	2	50.90	51.00	0	1,243	0.00%
2021/02/03	0	0.00	0.2	48.00	47.65	-0.2	1,170	-0.02%
2021/01/28	0.2	48.80	3	48.97	48.75	-2.8	1,168	-0.24%
2021/01/07	0	0.00	4	49.05	49.10	-4	1,260	-0.32%
2021/01/05	0	0.00	1	48.70	48.75	-1	1,224	-0.08%
2020/12/29	1	48.35	0	0.00	48.60	1	1,251	0.08%
2020/12/23	0	0.00	1	47.50	47.30	-1	1,240	-0.08%
2020/12/17	1	48.15	0	0.00	48.20	1	1,218	0.08%
2020/12/11	4	48.53	0	0.00	48.35	4	1,275	0.31%
2020/12/08	0	0.00	3	50.23	49.75	-3	1,324	-0.23%
2020/12/07	0	0.00	2	49.90	49.65	-2	1,289	-0.16%
2020/12/04	3	49.20	3	49.25	49.30	0	1,288	0.00%
2020/12/03	0	0.00	1	48.60	48.80	-1	1,268	-0.08%
2020/12/02	1	48.30	0	0.00	48.30	1	1,269	0.08%
2020/12/01	2	48.05	0	0.00	48.00	2	1,288	0.16%
2020/11/27	4	48.15	0	0.00	48.10	4	1,368	0.29%
2020/11/25	1	48.10	0	0.00	48.05	1	1,497	0.07%
2020/11/17	1	47.90	0	0.00	48.10	1	2,342	0.04%
2020/11/16	1	48.20	0	0.00	48.20	1	2,379	0.04%
2020/11/13	2	48.10	0	0.00	48.20	2	2,400	0.08%
2020/11/05	0	0.00	1	47.10	47.00	-1	2,534	-0.04%
2020/10/30	1	47.30	0	0.00	47.00	1	2,564	0.04%
2020/10/27	1	48.35	0	0.00	47.85	1	2,518	0.04%
2020/10/26	0	0.00	1	48.20	48.40	-1	2,512	-0.04%
2020/10/22	1	47.90	0	0.00	47.80	1	2,497	0.04%
2020/10/21	0	0.00	1	47.40	47.75	-1	2,496	-0.04%
2020/10/20	2	46.65	0	0.00	46.80	2	2,492	0.08%
2020/10/16	0	0.00	2	46.45	46.80	-2	2,485	-0.08%
2020/10/15	2	45.85	1	46.25	45.75	1	2,485	0.04%
2020/10/14	0	0.00	1	46.60	46.50	-1	2,475	-0.04%
2020/10/05	0	0.00	2	45.90	46.10	-2	2,530	-0.08%
2020/09/25	1	44.75	1	45.35	45.00	0	2,706	0.00%
2020/09/21	0	0.00	5	46.81	46.65	-5	2,827	-0.18%
2020/09/18	0	0.00	1	46.30	46.80	-1	2,899	-0.03%
2020/09/17	4	46.16	0	0.00	46.20	4	2,971	0.13%
2020/09/16	0	0.00	2	46.33	46.30	-2	3,066	-0.07%
2020/09/11	0	0.00	1	46.45	46.10	-1	3,178	-0.03%
2020/09/10	4	47.53	2	47.68	47.25	2	3,167	0.06%
2020/09/09	0	0.00	11	48.05	47.60	-11	3,163	-0.35%
2020/09/03	0	0.00	20	49.00	48.75	-20	3,181	-0.63%
2020/09/02	1	50.00	0	0.00	49.00	1	3,159	0.03%
2020/09/01	1	48.40	0	0.00	48.35	1	3,122	0.03%
2020/08/31	6	51.30	12	49.76	48.80	-6	3,100	-0.19%
2020/08/28	7	49.89	12	49.87	50.00	-5	3,021	-0.17%
2020/08/27	5	50.40	5	49.99	49.80	0	2,950	0.00%
2020/08/26	8	48.73	3	48.13	48.00	5	2,756	0.18%
2020/08/25	2	46.60	3	46.62	46.90	-1	2,570	-0.04%
2020/08/24	74	46.33	75	45.85	46.15	-1	2,442	-0.04%
2020/08/21	0	0.00	6	44.45	44.90	-6	2,317	-0.26%
2020/08/20	4	43.48	0	0.00	43.05	4	2,267	0.18%
2020/08/19	1	44.00	0	0.00	44.00	1	2,249	0.04%
2020/08/18	1	44.80	10	44.79	44.45	-9	2,235	-0.40%
2020/08/17	0	0.00	2	44.50	44.55	-2	2,211	-0.09%
2020/08/13	0	0.00	3	43.25	43.30	-3	2,127	-0.14%
2020/08/12	0	0.00	1	42.80	43.15	-1	2,126	-0.05%
2020/07/28	3	41.68	0	0.00	41.65	3	2,238	0.13%
2020/07/24	3	42.35	0	0.00	42.20	3	2,244	0.13%
2020/07/21	3	42.57	0	0.00	42.50	3	2,224	0.13%
2020/07/15	0	0.00	2	42.93	43.05	-2	2,200	-0.09%
2020/07/14	1	42.40	0	0.00	42.50	1	2,197	0.05%
2020/07/13	3	42.60	0	0.00	42.60	3	2,184	0.14%
2020/07/09	1	44.10	1	43.70	43.80	0	2,172	0.00%
2020/07/08	2	44.00	5	43.75	44.15	-3	2,157	-0.14%
2020/07/07	0	0.00	2	45.65	45.05	-2	2,104	-0.10%
2020/07/03	0	0.00	7	43.71	43.85	-7	2,017	-0.35%
2020/07/02	2	43.60	2	43.50	43.80	0	2,022	0.00%
2020/07/01	2	43.68	2	43.95	43.60	0	2,003	0.00%
2020/06/30	8	42.46	3	43.42	43.45	5	1,970	0.25%
2020/06/29	1	41.95	0	0.00	41.95	1	1,890	0.05%
2020/06/23	4	41.86	1	42.05	42.30	3	1,803	0.17%
2020/06/19	3	42.18	1	42.25	41.95	2	1,681	0.12%
2020/06/16	12	42.83	0	0.00	42.95	12	1,619	0.74%
2020/06/12	1	42.50	0	0.00	42.70	1	1,681	0.06%
2020/06/11	7	43.87	0	0.00	43.35	7	1,715	0.41%
2020/06/10	2	44.53	0	0.00	44.55	2	1,713	0.12%
2020/06/08	0	0.00	2	45.45	45.15	-2	1,808	-0.11%
2020/06/05	3	44.50	0	0.00	44.90	3	1,797	0.17%
2020/06/01	5	43.55	0	0.00	43.70	5	1,879	0.27%
2020/05/28	2	44.00	0	0.00	44.05	2	1,869	0.11%
2020/05/26	2	44.10	0	0.00	44.05	2	1,878	0.11%
2020/05/25	1	44.15	0	0.00	44.25	1	1,871	0.05%
2020/05/22	1	44.35	0	0.00	44.45	1	1,867	0.05%
2020/05/14	1	46.50	0	0.00	46.10	1	1,900	0.05%
2020/05/13	0	0.00	1	47.20	47.40	-1	1,933	-0.05%
2020/05/07	0	0.00	12	46.28	46.85	-12	2,040	-0.59%
2020/04/27	4	43.95	0	0.00	43.70	4	2,141	0.19%
2020/04/20	2	43.78	0	0.00	43.75	2	2,181	0.09%
2020/04/17	3	44.37	0	0.00	44.10	3	2,172	0.14%
2020/04/16	1	44.35	2	44.00	44.35	-1	2,153	-0.05%
2020/04/15	5	44.00	0	0.00	43.95	5	2,137	0.23%
2020/04/14	2	42.60	0	0.00	43.10	2	2,116	0.09%
2020/04/09	0	0.00	2	43.20	42.80	-2	2,111	-0.09%
2020/04/08	2	42.90	0	0.00	42.90	2	2,107	0.09%
2020/04/07	0	0.00	1	43.00	42.20	-1	2,090	-0.05%
2020/03/31	1	42.35	0	0.00	42.25	1	2,047	0.05%
2020/03/30	0	0.00	2	42.30	42.20	-2	2,033	-0.10%
2020/03/27	2	42.55	0	0.00	42.00	2	2,040	0.10%
2020/03/20	2	43.00	0	0.00	43.00	2	1,861	0.11%
2020/03/13	0	0.00	1	46.30	47.20	-1	1,653	-0.06%
2020/03/12	1	49.10	0	0.00	48.90	1	1,583	0.06%
2020/03/10	1	48.90	0	0.00	49.25	1	1,528	0.07%
2020/03/09	0	0.00	3	51.00	49.00	-3	1,495	-0.20%
2020/02/24	1	50.40	1	50.20	50.20	0	1,367	0.00%
2020/02/17	0	0.00	1	52.00	52.00	-1	1,361	-0.07%
2020/02/12	0	0.00	1	50.30	50.40	-1	1,179	-0.08%
2020/02/11	1	49.95	0	0.00	49.95	1	1,173	0.09%
2020/02/07	1	49.60	0	0.00	49.80	1	1,146	0.09%
2020/02/05	1	49.10	1	49.95	49.95	0	1,110	0.00%
2020/01/30	0	0.00	1	48.95	49.10	-1	1,025	-0.10%
2020/01/20	0	0.00	15	48.71	49.15	-15	970	-1.55%
2020/01/16	0	0.00	5	47.87	48.30	-5	985	-0.51%
2020/01/15	5	47.43	0	0.00	47.45	5	1,042	0.48%
2020/01/14	0	0.00	1	47.30	47.35	-1	1,059	-0.09%
2020/01/13	1	47.00	0	0.00	47.15	1	1,080	0.09%
2020/01/08	3	46.10	0	0.00	46.35	3	1,110	0.27%
2019/12/19	0	0.00	5	46.90	46.90	-5	1,314	-0.38%
2019/11/28	1	46.60	0	0.00	46.50	1	1,483	0.07%
2019/11/20	2	46.85	0	0.00	46.85	2	1,550	0.13%
2019/11/14	4	47.89	0	0.00	47.45	4	1,640	0.24%
2019/11/08	2	48.23	0	0.00	48.25	2	1,901	0.11%
2019/11/07	5	48.48	0	0.00	48.65	5	1,936	0.26%
2019/10/25	1	49.50	0	0.00	49.50	1	2,188	0.05%
2019/10/24	0	0.00	1	49.65	49.75	-1	2,185	-0.05%
2019/10/23	1	49.80	0	0.00	50.20	1	2,147	0.05%
2019/10/21	0	0.00	1	48.80	49.00	-1	2,052	-0.05%
2019/10/16	0	0.00	1	48.75	48.60	-1	2,030	-0.05%
2019/10/09	1	48.10	7	48.73	48.10	-6	2,025	-0.30%
2019/10/08	1	48.20	1	48.45	48.45	0	2,011	0.00%
2019/10/07	0	0.00	3	48.90	48.70	-3	2,003	-0.15%
2019/10/02	0	0.00	4	47.78	47.90	-4	2,025	-0.20%
2019/10/01	0	0.00	1	47.40	47.45	-1	2,030	-0.05%
2019/09/27	4	46.88	0	0.00	46.75	4	2,103	0.19%
2019/09/26	1	48.55	0	0.00	47.20	1	2,135	0.05%
2019/09/25	0	0.00	7	48.54	49.00	-7	2,114	-0.33%
2019/09/24	0	0.00	7	48.16	48.40	-7	2,095	-0.33%
2019/09/23	1	47.05	0	0.00	46.90	1	2,075	0.05%
2019/09/20	1	47.10	2	46.85	47.50	-1	2,075	-0.05%
2019/09/19	3	46.70	1	46.75	46.70	2	2,093	0.10%
2019/09/18	1	46.90	0	0.00	46.65	1	2,227	0.04%
2019/09/12	0	0.00	1	47.20	46.80	-1	2,542	-0.04%
2019/09/10	2	47.00	1	47.10	47.20	1	2,602	0.04%
2019/09/09	0	0.00	3	47.33	47.20	-3	2,604	-0.12%
2019/09/06	0	0.00	1	48.00	48.00	-1	2,605	-0.04%
2019/09/04	7	48.04	29	48.29	48.30	-22	2,597	-0.85%
2019/09/03	5	47.75	5	47.74	47.50	0	2,595	0.00%
2019/09/02	1	47.30	0	0.00	47.20	1	2,601	0.04%
2019/08/30	8	47.47	0	0.00	47.35	8	2,557	0.31%
2019/08/29	0	0.00	31	47.83	47.95	-31	2,534	-1.22%
2019/08/28	22	48.35	21	47.87	47.85	1	2,532	0.04%
2019/08/27	31	48.78	29	48.34	48.35	2	2,514	0.08%
2019/08/26	18	47.49	17	47.44	47.35	1	2,482	0.04%
2019/08/23	11	49.33	11	48.80	48.80	0	2,478	0.00%
2019/08/22	20	48.75	21	48.85	48.95	-1	2,481	-0.04%
2019/08/21	14	48.66	18	48.49	48.50	-4	2,473	-0.16%
2019/08/20	12	48.39	13	48.44	48.45	-1	2,452	-0.04%
2019/08/19	14	48.75	23	47.95	47.80	-9	2,428	-0.37%
2019/08/16	53	48.93	46	49.05	48.45	7	2,381	0.29%
2019/08/15	0	0.00	6	47.09	47.55	-6	2,228	-0.27%
2019/08/14	2	46.33	0	0.00	46.00	2	2,149	0.09%
2019/08/13	72	46.93	38	46.73	47.00	34	2,133	1.59%
2019/08/12	40	46.77	42	47.00	47.30	-2	2,110	-0.09%
2019/08/08	11	46.24	10	45.74	45.75	1	2,090	0.05%
2019/08/07	8	46.28	8	46.54	46.15	0	2,078	0.00%
2019/08/06	22	46.36	28	46.76	46.50	-6	2,088	-0.29%
2019/08/05	22	47.07	22	47.23	47.35	0	2,043	0.00%
2019/08/02	17	46.02	35	46.47	46.70	-18	2,001	-0.90%
2019/08/01	28	45.95	64	46.01	46.60	-36	1,975	-1.82%
2019/07/31	4	45.95	0	0.00	45.50	4	1,942	0.21%
2019/07/30	3	45.15	3	45.50	45.50	0	1,932	0.00%
2019/07/29	10	45.00	10	45.00	45.00	0	1,920	0.00%
2019/07/26	1	44.55	1	44.80	44.55	0	1,921	0.00%
2019/07/25	1	44.55	0	0.00	44.65	1	1,943	0.05%
2019/07/23	0	0.00	3	44.92	44.95	-3	1,982	-0.15%
2019/07/22	1	44.65	0	0.00	44.65	1	1,993	0.05%
2019/07/19	5	44.30	2	44.35	44.60	3	2,004	0.15%
2019/07/17	0	0.00	1	44.75	44.50	-1	2,022	-0.05%
2019/07/15	1	44.80	0	0.00	44.65	1	2,138	0.05%
2019/07/11	1	45.00	0	0.00	44.80	1	2,207	0.05%
2019/07/09	0	0.00	1	44.35	44.85	-1	2,219	-0.05%
2019/07/08	0	0.00	1	43.30	43.30	-1	2,214	-0.05%
2019/07/04	26	42.33	10	43.09	43.30	16	2,274	0.70%
2019/07/03	5	46.01	1	46.05	45.85	4	2,220	0.18%
2019/07/02	2	46.75	3	46.90	46.75	-1	2,177	-0.05%
2019/07/01	5	47.19	6	46.83	46.75	-1	2,179	-0.05%
2019/06/28	5	46.63	5	46.58	46.60	0	2,202	0.00%
2019/06/27	22	46.72	7	46.40	46.40	15	2,238	0.67%
2019/06/26	18	47.06	12	46.58	46.45	6	2,246	0.27%
2019/06/25	60	47.08	9	46.89	47.60	51	2,217	2.30%
2019/06/24	1	47.50	3	48.80	48.15	-2	2,100	-0.10%
2019/06/21	1	47.30	3	48.00	47.90	-2	1,971	-0.10%
2019/06/20	2	48.00	2	48.13	48.30	0	1,847	0.00%
2019/06/19	0	0.00	7	46.96	47.00	-7	1,792	-0.39%
2019/06/18	0	0.00	10	46.00	45.90	-10	1,744	-0.57%
2019/06/11	0	0.00	1	44.70	44.70	-1	1,839	-0.05%
2019/06/10	0	0.00	1	44.00	43.65	-1	1,842	-0.05%
2019/06/06	0	0.00	1	43.20	43.30	-1	1,839	-0.05%
2019/06/04	1	42.50	0	0.00	42.55	1	1,879	0.05%
2019/06/03	1	41.90	0	0.00	41.80	1	1,930	0.05%
2019/05/29	2	40.95	0	0.00	40.80	2	2,069	0.10%
2019/05/23	1	42.55	0	0.00	42.70	1	2,114	0.05%
2019/05/22	0	0.00	1	43.20	43.05	-1	2,130	-0.05%
2019/05/21	1	41.70	0	0.00	42.45	1	2,137	0.05%
2019/05/20	2	41.90	1	42.45	41.85	1	2,136	0.05%
2019/05/17	1	42.85	0	0.00	42.55	1	2,142	0.05%
2019/05/16	1	43.25	0	0.00	42.55	1	2,149	0.05%
2019/05/10	2	44.60	2	44.60	44.75	0	2,189	0.00%
2019/05/09	3	45.50	0	0.00	44.95	3	2,184	0.14%
2019/05/08	2	45.95	6	46.15	45.90	-4	2,185	-0.18%
2019/05/07	0	0.00	4	46.10	46.25	-4	2,215	-0.18%
2019/05/06	1	44.90	1	45.15	45.20	0	2,212	0.00%
2019/04/29	8	45.29	11	44.86	44.75	-3	2,216	-0.14%
2019/04/26	4	45.94	0	0.00	45.85	4	2,176	0.18%
2019/04/25	3	46.52	5	46.50	46.45	-2	2,169	-0.09%
2019/04/24	1	46.80	2	46.85	46.80	-1	2,156	-0.05%
2019/04/23	5	46.62	0	0.00	46.85	5	2,157	0.23%
2019/04/22	2	46.10	0	0.00	46.40	2	2,139	0.09%
2019/04/19	2	47.13	22	47.15	46.80	-20	2,109	-0.95%
2019/04/18	2	48.53	35	48.81	48.40	-33	2,015	-1.64%
2019/04/17	0	0.00	10	48.40	48.40	-10	1,992	-0.50%
2019/04/11	1	48.50	0	0.00	47.55	1	1,991	0.05%
2019/04/10	0	0.00	33	48.58	49.50	-33	1,931	-1.71%
2019/04/09	1	48.20	0	0.00	48.25	1	1,887	0.05%
2019/04/08	1	48.70	0	0.00	48.55	1	1,869	0.05%
2019/04/03	1	49.00	6	49.57	49.00	-5	1,841	-0.27%
2019/04/02	1	48.90	29	49.42	49.60	-28	1,822	-1.54%
2019/04/01	14	49.31	34	50.01	49.05	-20	1,782	-1.12%
2019/03/29	0	0.00	2	51.70	51.40	-2	1,719	-0.12%
2019/03/27	1	52.30	0	0.00	51.90	1	1,689	0.06%
2019/03/26	0	0.00	5	51.92	52.20	-5	1,675	-0.30%
2019/03/22	9	51.50	0	0.00	51.50	9	1,655	0.54%
2019/03/21	1	51.00	0	0.00	50.90	1	1,655	0.06%
2019/03/20	2	50.70	0	0.00	50.90	2	1,678	0.12%
2019/03/19	3	50.40	0	0.00	50.50	3	1,679	0.18%
2019/03/15	0	0.00	3	51.30	50.70	-3	1,641	-0.18%
2019/03/14	0	0.00	10	51.30	51.50	-10	1,591	-0.63%
2019/03/12	1	50.80	0	0.00	50.80	1	1,538	0.06%
2019/03/08	0	0.00	3	49.30	50.20	-3	1,513	-0.20%
2019/03/07	1	50.70	0	0.00	49.90	1	1,494	0.07%
2019/03/06	22	49.80	1	49.25	49.65	21	1,457	1.44%
2019/03/05	4	49.18	7	49.10	49.00	-3	1,440	-0.21%
2019/03/04	6	47.05	1	46.85	48.40	5	1,388	0.36%
2019/02/27	1	46.80	40	47.01	47.30	-39	1,316	-2.96%
2019/02/26	41	46.54	3	46.20	46.80	38	1,280	2.97%
2019/02/25	0	0.00	2	46.20	46.20	-2	1,259	-0.16%
2019/02/19	2	45.60	0	0.00	45.30	2	1,186	0.17%
2019/02/15	3	45.20	0	0.00	46.00	3	1,174	0.26%
2019/02/14	3	46.00	0	0.00	45.75	3	1,158	0.26%
2019/02/11	5	46.00	2	45.80	46.15	3	1,093	0.27%
2019/01/30	0	0.00	1	45.40	45.50	-1	1,049	-0.10%
2019/01/29	0	0.00	2	45.70	45.10	-2	1,031	-0.19%
2019/01/28	0	0.00	3	45.32	45.35	-3	1,015	-0.30%
2019/01/25	4	44.30	0	0.00	44.60	4	972	0.41%
2019/01/24	2	44.05	5	43.97	44.60	-3	949	-0.32%
2019/01/21	3	43.07	0	0.00	42.85	3	888	0.34%
2019/01/18	0	0.00	20	42.95	43.00	-20	901	-2.22%
2019/01/15	0	0.00	3	43.38	43.50	-3	939	-0.32%
2019/01/09	0	0.00	2	43.45	43.50	-2	936	-0.21%
2019/01/08	0	0.00	4	43.09	42.30	-4	907	-0.44%
2019/01/07	2	42.53	2	42.35	42.50	0	882	0.00%
2019/01/04	1	40.95	0	0.00	40.95	1	858	0.12%
2019/01/03	2	39.90	0	0.00	40.10	2	886	0.23%
2018/12/27	0	0.00	5	39.87	40.00	-5	914	-0.55%
2018/12/25	0	0.00	2	39.50	39.65	-2	922	-0.22%
2018/12/24	2	39.90	0	0.00	40.00	2	933	0.21%
2018/12/21	2	40.00	2	40.10	40.10	0	940	0.00%
2018/12/20	1	40.10	0	0.00	40.10	1	937	0.11%
2018/12/19	0	0.00	1	39.90	39.90	-1	931	-0.11%
2018/12/18	0	40.65	0	0.00	40.25	0	928	0.00%
2018/12/17	0	40.35	2	40.25	40.25	-2	925	-0.22%
2018/12/14	2	41.85	2	40.80	41.00	0	923	0.00%
2018/12/13	2	41.48	0	0.00	41.35	2	918	0.22%
2018/12/12	2	40.10	4	40.38	40.50	-2	889	-0.22%
2018/12/11	7	39.46	0	0.00	39.55	7	858	0.82%
2018/12/10	3	39.00	3	38.77	38.80	0	865	0.00%
2018/11/28	0	0.00	1	36.95	36.95	-1	887	-0.11%
2018/11/26	1	36.65	0	0.00	36.60	1	889	0.11%
2018/11/13	0	0.00	1	37.45	38.15	-1	946	-0.11%
2018/11/08	1	37.90	0	0.00	38.05	1	957	0.10%
2018/11/01	0	0.00	1	37.05	37.00	-1	1,018	-0.10%
2018/10/30	0	0.00	1	36.15	36.15	-1	1,040	-0.10%
2018/10/24	2	35.18	1	35.30	35.50	1	1,118	0.09%
2018/10/16	0	0.00	1	38.25	38.05	-1	1,118	-0.09%
2018/10/12	1	35.60	0	0.00	36.30	1	1,098	0.09%
2018/10/05	1	40.25	0	0.00	39.95	1	1,091	0.09%
2018/10/02	0	0.00	10	40.75	41.20	-10	1,104	-0.91%
2018/09/18	0	0.00	1	40.50	40.50	-1	1,178	-0.08%
2018/09/17	0	0.00	2	39.85	40.00	-2	1,195	-0.17%
2018/09/14	3	40.00	0	0.00	40.20	3	1,244	0.24%
2018/09/12	1	38.00	0	0.00	38.20	1	1,350	0.07%
2018/09/11	1	39.10	0	0.00	39.60	1	1,558	0.06%
2018/09/07	10	40.50	0	0.00	39.95	10	1,558	0.64%
2018/08/31	0	0.00	1	41.95	41.95	-1	1,570	-0.06%
2018/08/30	1	41.40	1	41.35	41.45	0	1,571	0.00%
2018/08/28	0	0.00	9	41.40	41.75	-9	1,578	-0.57%
2018/08/27	1	41.05	0	0.00	41.40	1	1,590	0.06%
2018/08/21	1	40.60	0	0.00	40.55	1	1,585	0.06%
2018/08/20	1	40.70	0	0.00	40.70	1	1,581	0.06%
2018/08/17	0	0.00	10	41.30	41.00	-10	1,575	-0.63%
2018/08/16	1	41.40	0	0.00	41.35	1	1,564	0.06%
2018/08/15	1	41.10	0	0.00	41.20	1	1,560	0.06%
2018/08/14	9	40.80	0	0.00	41.10	9	1,567	0.57%
2018/08/13	0	0.00	17	40.94	40.95	-17	1,560	-1.09%
2018/08/09	1	42.60	0	0.00	42.35	1	1,535	0.07%
2018/08/08	0	0.00	1	43.00	42.95	-1	1,532	-0.07%
2018/08/07	1	43.00	0	0.00	42.70	1	1,532	0.07%
2018/08/03	1	43.15	0	0.00	43.20	1	1,535	0.07%
2018/08/02	17	44.07	0	0.00	43.15	17	1,549	1.10%
2018/08/01	5	45.00	1	45.00	45.00	4	1,511	0.26%
2018/07/30	6	45.88	0	0.00	45.70	6	1,472	0.41%
2018/07/26	1	46.85	0	0.00	46.30	1	1,473	0.07%
2018/07/25	1	46.70	4	46.71	46.65	-3	1,476	-0.20%
2018/07/24	2	46.30	0	0.00	46.60	2	1,474	0.14%
2018/07/23	4	46.16	6	46.82	46.15	-2	1,473	-0.14%
2018/07/20	6	45.49	0	0.00	45.45	6	1,439	0.42%
2018/07/16	1	45.10	2	46.00	45.70	-1	1,429	-0.07%
2018/07/13	4	45.60	1	46.00	46.00	3	1,419	0.21%
2018/07/12	0	0.00	1	45.70	45.70	-1	1,409	-0.07%
2018/07/11	2	45.45	0	0.00	45.35	2	1,424	0.14%
2018/07/10	3	45.48	2	45.35	45.35	1	1,451	0.07%
2018/07/06	2	44.75	0	0.00	44.70	2	1,535	0.13%
2018/07/05	3	43.75	0	0.00	43.75	3	1,547	0.19%
2018/07/02	0	0.00	5	44.94	45.00	-5	1,616	-0.31%
2018/06/28	12	43.48	12	43.53	43.00	0	1,599	0.00%
2018/06/26	2	44.85	0	0.00	44.30	2	1,643	0.12%
2018/06/25	1	45.05	0	0.00	44.05	1	1,628	0.06%
2018/06/22	20	46.63	6.1	46.66	45.80	13.9	1,590	0.87%
2018/06/21	0	0.00	0.4	46.75	46.50	-0.4	1,552	-0.02%
2018/06/20	2	46.35	2	47.00	47.25	0	1,475	0.00%
2018/06/13	1	44.80	0	0.00	44.70	1	1,274	0.08%
2018/06/11	0	0.00	2	44.85	45.30	-2	1,289	-0.16%
2018/06/08	1	44.10	0	0.00	43.95	1	1,287	0.08%
2018/06/06	0	0.00	1	44.40	44.45	-1	1,399	-0.07%
2018/06/05	1	44.20	0	0.00	43.85	1	1,382	0.07%
2018/06/04	5	44.70	0	0.00	44.25	5	1,383	0.36%
2018/06/01	0	0.00	8	43.57	43.90	-8	1,369	-0.58%
2018/05/30	1	42.60	0	0.00	42.60	1	1,348	0.07%
2018/05/29	1	42.85	0	0.00	42.50	1	1,352	0.07%
2018/05/28	3	42.20	0	0.00	42.80	3	1,355	0.22%
2018/05/24	0	0.00	1	42.50	42.40	-1	1,366	-0.07%
2018/05/22	1	42.80	0	0.00	42.90	1	1,380	0.07%
2018/05/21	0	0.00	1	42.90	42.80	-1	1,378	-0.07%
2018/05/16	0	0.00	20	42.35	42.45	-20	1,406	-1.42%
2018/05/14	1	43.80	0	0.00	43.50	1	1,480	0.07%
2018/05/10	2	42.80	2	42.85	43.60	0	1,492	0.00%
2018/05/09	11	41.85	0	0.00	42.10	11	1,473	0.75%
2018/05/07	1	41.80	0	0.00	41.60	1	1,536	0.07%
2018/05/03	0	0.00	4	41.85	41.90	-4	1,535	-0.26%
2018/05/02	1	42.10	3.2	42.34	42.15	-2.2	1,534	-0.14%
2018/04/30	2	42.25	0	0.00	42.80	2	1,546	0.13%
2018/04/27	0.2	42.50	0	0.00	42.20	0.2	1,568	0.01%
2018/04/25	1	42.45	0	0.00	42.75	1	1,672	0.06%
2018/04/24	2	42.70	0	0.00	42.55	2	1,702	0.12%
2018/04/20	0	0.00	12	44.30	44.20	-12	1,726	-0.70%
2018/04/17	32	44.58	0	0.00	44.00	32	1,834	1.74%
2018/04/16	0	0.00	1	44.80	45.10	-1	1,849	-0.05%
2018/04/12	10	45.00	10	45.30	45.30	0	1,958	0.00%
2018/04/11	1	43.95	2	44.08	44.00	-1	1,980	-0.05%
2018/04/09	3	44.00	0	0.00	44.10	3	2,336	0.13%
2018/04/03	4	43.78	0	0.00	43.80	4	2,382	0.17%
2018/03/29	10	41.80	21	41.95	41.85	-11	2,444	-0.45%
2018/03/27	1	43.20	1	43.55	43.20	0	2,511	0.00%
2018/03/21	1	44.05	0	0.00	44.50	1	2,708	0.04%
2018/03/13	0	0.00	6	44.48	44.70	-6	2,989	-0.20%
2018/02/27	0	0.00	1	43.10	43.00	-1	3,036	-0.03%
2018/02/26	0	0.00	1	43.30	43.40	-1	3,039	-0.03%
2018/02/21	1	42.65	0	0.00	42.80	1	3,094	0.03%
2018/02/12	1	42.60	0	0.00	41.90	1	3,099	0.03%
2018/02/09	0	0.00	1	42.20	42.50	-1	3,089	-0.03%
2018/02/01	1	43.50	1	43.30	43.25	0	3,016	0.00%
2018/01/31	1	43.35	1	43.75	43.45	0	3,021	0.00%
2018/01/30	0	0.00	2	42.75	42.50	-2	2,975	-0.07%
2018/01/29	0	0.00	10	43.10	43.15	-10	2,956	-0.34%
2018/01/26	0	0.00	6	43.20	43.05	-6	2,959	-0.20%
2018/01/25	2	43.68	0.1	43.40	43.30	1.9	2,965	0.07%
2018/01/22	42	43.79	1	43.90	43.70	41	2,924	1.40%
2018/01/19	11	44.16	161	44.31	44.10	-150	2,918	-5.14%	大賣/鉅額交易
2018/01/18	150	43.75	2	43.58	43.80	148	2,837	5.22%	大買/鉅額交易
2018/01/16	0	0.00	1	43.45	43.35	-1	2,812	-0.04%
2018/01/15	1	43.15	0	0.00	43.00	1	2,796	0.04%
2018/01/12	1	44.05	5	44.20	43.75	-4	2,775	-0.14%
2018/01/10	1	43.05	0	0.00	43.15	1	2,738	0.04%
2018/01/09	0	44.15	0	0.00	44.00	0	2,712	0.00%
2018/01/08	0	0.00	2	44.80	44.65	-2	2,675	-0.07%
2018/01/05	0	47.20	3	48.85	47.15	-3	2,575	-0.11%
2018/01/04	5	48.09	2	48.25	48.50	3	2,501	0.12%
2018/01/03	4.5	48.29	7	46.53	48.60	-2.5	2,395	-0.10%
2018/01/02	1	45.15	15	45.14	45.00	-14	2,162	-0.65%