至上 (8112)-高橋-內壢券商分點個股進出

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

至上

(8112)

可現股當沖

股價
82.2
漲跌
▼0.9
漲幅
-1.08%
成交量
17,977張
產業
上市電子通路類股
865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

至上 (8112)籌碼相關－高橋-內壢券商分點個股進出

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

高橋-內壢券商分點個股進出
高橋-內壢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
2024/05/31	9	82.11	0	0.00	82.20	9	16,221	0.06%
2024/05/30	6	83.80	15	83.08	83.10	-9	16,125	-0.06%
2024/05/29	19	82.68	1	82.70	83.70	18	16,056	0.11%
2024/05/28	1	81.60	2	82.20	82.50	-1	15,853	-0.01%
2024/05/27	3	80.90	3	81.17	81.10	0	15,896	0.00%
2024/05/24	1	80.50	0	0.00	81.00	1	15,855	0.01%
2024/05/23	3.1	81.99	3	81.37	81.10	0.1	15,841	0.00%
2024/05/22	2	84.30	2	83.70	83.40	0	15,719	0.00%
2024/05/21	3	84.70	0	0.00	84.50	3	15,663	0.02%
2024/05/20	0	0.00	7	85.40	85.20	-7	15,613	-0.04%
2024/05/17	6	85.07	2	84.55	85.30	4	15,743	0.03%
2024/05/16	1	83.50	7	84.67	84.60	-6	15,791	-0.04%
2024/05/15	0	0.00	3	83.73	82.70	-3	15,634	-0.02%
2024/05/14	3	80.43	2	80.45	80.20	1	15,390	0.01%
2024/05/13	8	79.38	10	80.04	80.20	-2	15,213	-0.01%
2024/05/10	25.4	79.04	11	81.68	79.10	14.4	14,908	0.10%
2024/05/09	10.1	85.60	3.4	85.52	85.50	6.7	14,073	0.05%
2024/05/08	1	93.50	2.2	93.08	95.00	-1.2	13,683	-0.01%
2024/05/07	6.3	95.63	1	97.50	96.60	5.3	13,434	0.04%
2024/05/06	1.1	96.46	1	98.00	95.90	0.1	13,192	0.00%
2024/05/03	0.1	95.00	6	96.45	93.90	-5.9	12,777	-0.05%
2024/05/02	0.3	92.50	2	89.70	93.40	-1.7	12,360	-0.01%
2024/04/30	2.1	88.38	1	88.50	88.20	1.1	12,058	0.01%
2024/04/29	3	86.40	8	86.91	87.80	-5	11,962	-0.04%
2024/04/26	0.2	84.95	2	84.60	85.10	-1.8	11,860	-0.02%
2024/04/25	4.1	84.45	1.2	84.28	84.00	2.9	11,859	0.02%
2024/04/24	0	0.00	3	84.73	85.10	-3	11,984	-0.03%
2024/04/19	3	81.00	0	0.00	81.90	3	12,135	0.02%
2024/04/18	1	83.30	1	84.00	83.20	0	11,973	0.00%
2024/04/17	1	83.60	0	0.00	84.00	1	11,941	0.01%
2024/04/16	2.1	83.31	0	0.00	82.90	2.1	11,834	0.02%
2024/04/15	2.1	84.01	0	0.00	85.90	2.1	11,654	0.02%
2024/04/12	0.2	87.80	1	86.20	86.60	-0.8	11,465	-0.01%
2024/04/11	0	0.00	6.2	83.95	85.20	-6.2	11,171	-0.06%
2024/04/10	2	82.10	0	0.00	82.10	2	10,944	0.02%
2024/04/09	5	82.50	4	82.53	83.50	1	10,705	0.01%
2024/04/08	2	77.85	5	76.98	78.50	-3	10,139	-0.03%
2024/04/03	6	74.75	0	0.00	74.80	6	9,939	0.06%
2024/04/02	0	0.00	1	74.90	74.80	-1	9,974	-0.01%
2024/03/29	3	72.80	1	72.90	72.80	2	10,095	0.02%
2024/03/28	1	74.10	5	74.60	74.00	-4	10,153	-0.04%
2024/03/26	7	73.61	0	0.00	73.70	7	10,381	0.07%
2024/03/25	1	75.50	1	75.50	75.40	0	10,358	0.00%
2024/03/22	5	75.36	3	75.57	75.60	2	10,620	0.02%
2024/03/21	2	72.85	7.4	75.73	77.00	-5.4	10,519	-0.05%
2024/03/20	2.4	71.84	1	71.50	71.70	1.4	10,233	0.01%
2024/03/19	2	71.50	10	71.56	72.10	-8	10,525	-0.08%
2024/03/18	0	0.00	2	69.20	70.10	-2	10,986	-0.02%
2024/03/13	0	0.00	2	70.00	68.40	-2	13,150	-0.02%
2024/03/12	7	69.77	10	70.22	69.60	-3	12,989	-0.02%
2024/03/11	8	68.15	5	68.78	68.60	3	12,537	0.02%
2024/03/08	7	67.71	6	67.08	66.80	1	12,335	0.01%
2024/03/07	3	68.07	5	69.44	67.50	-2	12,051	-0.02%
2024/03/06	2	66.05	4.2	66.24	66.90	-2.2	11,467	-0.02%
2024/03/05	6	65.03	4	64.90	64.40	2	11,470	0.02%
2024/03/04	0	0.00	5	64.40	64.00	-5	11,550	-0.04%
2024/02/27	0	0.00	1	63.00	61.70	-1	11,206	-0.01%
2024/02/26	6	61.90	0	0.00	62.30	6	11,166	0.05%
2024/02/23	1	63.20	2	64.50	63.10	-1	11,113	-0.01%
2024/02/22	1	62.60	1	62.70	63.20	0	11,086	0.00%
2024/02/21	3	63.00	0	0.00	63.20	3	11,063	0.03%
2024/02/20	8	65.35	3	66.23	63.60	5	11,038	0.05%
2024/02/19	0	0.00	4	64.70	64.80	-4	10,812	-0.04%
2024/02/15	1	61.40	3	61.33	61.90	-2	10,601	-0.02%
2024/02/05	0	0.00	1	61.20	60.90	-1	10,572	-0.01%
2024/02/02	0	0.00	1	60.80	60.80	-1	10,572	-0.01%
2024/02/01	3	61.03	1	61.10	61.10	2	10,591	0.02%
2024/01/30	1	60.60	0	0.00	60.10	1	10,621	0.01%
2024/01/25	9	60.56	6	60.67	60.20	3	10,653	0.03%
2024/01/24	0	0.00	1	61.70	61.30	-1	10,710	-0.01%
2024/01/23	0	0.00	0.3	62.00	61.70	-0.3	10,759	0.00%
2024/01/22	1	61.80	2	62.40	62.50	-1	10,750	-0.01%
2024/01/19	1	61.00	0	0.00	60.90	1	10,686	0.01%
2024/01/18	9	61.90	6	62.43	60.70	3	10,683	0.03%
2024/01/17	6	64.60	5	64.20	63.90	1	10,517	0.01%
2024/01/16	1	63.40	5	63.14	63.70	-4	10,256	-0.04%
2024/01/15	0.3	63.00	1	62.40	63.00	-0.7	10,200	-0.01%
2024/01/12	0	0.00	1	61.50	61.50	-1	10,128	-0.01%
2024/01/11	0	0.00	1	61.20	61.30	-1	10,142	-0.01%
2024/01/10	1	61.10	0	0.00	61.10	1	10,148	0.01%
2024/01/09	0	0.00	3	61.00	61.30	-3	10,148	-0.03%
2024/01/08	2	61.00	3	60.87	61.10	-1	10,164	-0.01%
2024/01/04	1	60.90	4	61.05	61.30	-3	10,082	-0.03%
2024/01/03	2	60.70	1	60.90	60.80	1	10,060	0.01%
2024/01/02	4	60.75	0	0.00	61.10	4	10,074	0.04%
2023/12/29	0	0.00	15	60.77	60.50	-15	10,050	-0.15%
2023/12/28	5	59.56	0	0.00	59.70	5	10,007	0.05%
2023/12/27	4	60.20	1	60.10	60.30	3	10,084	0.03%
2023/12/26	1	59.10	1	59.40	59.70	0	9,984	0.00%
2023/12/25	0.1	59.50	1	59.00	59.00	-0.9	9,956	-0.01%
2023/12/22	3	59.63	0	0.00	59.90	3	9,845	0.03%
2023/12/21	10	59.80	10	59.90	60.00	0	9,801	0.00%
2023/12/20	11	61.44	0.1	61.20	60.80	10.9	9,808	0.11%
2023/12/19	9	61.34	3	61.33	61.30	6	9,707	0.06%
2023/12/18	1	65.70	1	67.00	65.10	0	9,440	0.00%
2023/12/15	1.1	69.88	1	69.20	68.00	0.1	9,308	0.00%
2023/12/14	2	72.20	3	71.97	71.10	-1	9,309	-0.01%
2023/12/13	8	70.24	5.2	71.07	71.50	2.8	8,959	0.03%
2023/12/12	2	68.30	3	69.00	68.90	-1	8,387	-0.01%
2023/12/11	2	65.85	9.2	68.01	68.30	-7.2	7,654	-0.09%
2023/12/08	9	59.62	13	60.70	62.10	-4	6,960	-0.06%
2023/12/07	2	56.20	2	56.55	56.50	0	6,457	0.00%
2023/12/06	1	55.70	0	0.00	55.80	1	6,522	0.02%
2023/12/05	1	55.00	0	0.00	55.90	1	6,865	0.01%
2023/12/04	0	0.00	5	56.44	55.90	-5	7,563	-0.07%
2023/12/01	1	55.60	2	55.80	55.90	-1	8,376	-0.01%
2023/11/30	2	56.35	0	0.00	55.90	2	8,432	0.02%
2023/11/29	0	0.00	6	55.70	55.70	-6	8,175	-0.07%
2023/11/28	0.2	53.40	0	0.00	53.60	0.2	7,944	0.00%
2023/11/27	2	53.10	2	53.10	53.20	0	8,023	0.00%
2023/11/24	4	53.20	0	0.00	53.20	4	8,068	0.05%
2023/11/22	4	53.60	0	0.00	53.30	4	8,151	0.05%
2023/11/21	1	54.30	0	0.00	54.40	1	8,222	0.01%
2023/11/20	1	53.80	0	0.00	54.40	1	8,278	0.01%
2023/11/16	0	0.00	4	53.00	53.50	-4	8,289	-0.05%
2023/11/15	1	53.00	0	0.00	53.30	1	8,305	0.01%
2023/11/13	4	53.05	0	0.00	53.20	4	8,409	0.05%
2023/11/09	1	53.80	0	0.00	54.10	1	8,586	0.01%
2023/11/07	1	54.10	0	0.00	54.30	1	9,019	0.01%
2023/11/06	5	55.14	0	0.00	55.20	5	9,309	0.05%
2023/11/03	2	55.30	0	0.00	55.40	2	9,327	0.02%
2023/10/31	1	55.60	1	55.40	55.60	0	9,213	0.00%
2023/10/27	0	0.00	1	54.40	54.30	-1	9,179	-0.01%
2023/10/23	0	0.00	1	54.90	54.90	-1	9,409	-0.01%
2023/10/20	1	53.80	0	0.00	54.20	1	9,481	0.01%
2023/10/19	0	0.00	1	54.50	54.60	-1	9,479	-0.01%
2023/10/13	1	54.10	0	0.00	54.30	1	9,581	0.01%
2023/10/06	2	55.00	0	0.00	56.00	2	9,756	0.02%
2023/10/05	0	0.00	2	56.10	55.90	-2	9,667	-0.02%
2023/10/04	0	0.00	2	56.20	56.40	-2	9,596	-0.02%
2023/10/03	2	55.80	2	56.05	56.10	0	9,560	0.00%
2023/10/02	1	55.40	1	55.30	55.30	0	9,442	0.00%
2023/09/28	0	0.00	1	55.10	55.10	-1	9,527	-0.01%
2023/09/27	1	54.70	0	0.00	55.00	1	9,598	0.01%
2023/09/26	3	55.27	3	54.77	54.60	0	9,605	0.00%
2023/09/22	0	0.00	2	53.90	54.40	-2	9,348	-0.02%
2023/09/21	0	0.00	4	54.30	53.80	-4	9,299	-0.04%
2023/09/20	2	55.45	2	54.95	54.10	0	9,202	0.00%
2023/09/19	1	54.90	3	56.30	54.80	-2	9,020	-0.02%
2023/09/18	2	54.90	1	54.40	54.40	1	8,707	0.01%
2023/09/15	3	53.80	1	54.50	54.10	2	8,549	0.02%
2023/09/14	0	0.00	5	54.40	53.20	-5	8,319	-0.06%
2023/09/13	2	52.60	1.5	52.63	52.70	0.5	8,029	0.01%
2023/09/11	2	50.35	2	50.45	50.60	0	7,656	0.00%
2023/09/08	15	51.42	14.8	51.37	51.10	0.2	7,604	0.00%
2023/09/07	24	51.97	10	51.98	50.40	14	7,266	0.19%
2023/09/06	7	53.20	23	53.84	55.20	-16	6,606	-0.24%
2023/09/05	0	0.00	1	50.00	50.20	-1	5,774	-0.02%
2023/09/01	0	0.00	2	48.35	48.20	-2	5,771	-0.03%
2023/08/31	1	47.80	1	47.90	48.20	0	5,764	0.00%
2023/08/29	0	0.00	1	48.70	49.20	-1	5,728	-0.02%
2023/08/28	0	49.40	0	0.00	49.25	0	5,701	0.00%
2023/08/25	0	0.00	1	49.90	49.85	-1	5,664	-0.02%
2023/08/24	3	48.55	8	49.46	49.10	-5	5,566	-0.09%
2023/08/23	0	0.00	7	49.61	49.75	-7	5,486	-0.13%
2023/08/22	0	0.00	1	49.80	49.55	-1	5,441	-0.02%
2023/08/18	5	50.30	2	50.30	49.65	3	5,364	0.06%
2023/08/17	0	0.00	2.2	49.76	50.40	-2.2	5,300	-0.04%
2023/08/16	6	48.56	1	48.75	48.95	5	5,211	0.10%
2023/08/15	7	48.85	0	0.00	49.25	7	5,131	0.14%
2023/08/14	6	50.08	5	49.80	49.95	1	5,014	0.02%
2023/08/11	0	0.00	5	51.28	51.20	-5	4,888	-0.10%
2023/08/10	2	49.35	7	50.81	49.35	-5	4,537	-0.11%
2023/08/09	0	0.00	1.6	49.14	49.20	-1.6	4,205	-0.04%
2023/08/07	0	0.00	1	48.60	48.35	-1	4,176	-0.02%
2023/08/04	1	47.00	5	47.00	47.80	-4	4,190	-0.10%
2023/08/02	1	47.60	0	0.00	47.40	1	4,158	0.02%
2023/07/31	1	48.50	0	0.00	48.30	1	4,092	0.02%
2023/07/27	0	0.00	1	50.50	49.30	-1	3,992	-0.03%
2023/07/26	0	0.00	7	49.71	49.85	-7	3,900	-0.18%
2023/07/25	0	0.00	3	49.00	49.05	-3	3,774	-0.08%
2023/07/24	0	0.00	2	48.75	48.55	-2	3,672	-0.05%
2023/07/20	0	0.00	1	48.35	48.30	-1	3,602	-0.03%
2023/07/19	4	48.01	0	0.00	47.95	4	3,545	0.11%
2023/07/18	0	0.00	22	47.54	47.95	-22	3,462	-0.64%
2023/07/17	5	46.50	3	46.50	47.00	2	3,335	0.06%
2023/07/14	20	47.72	10	45.64	47.40	10	3,225	0.31%
2023/07/13	0	0.00	4	43.85	43.85	-4	3,018	-0.13%
2023/07/12	0	0.00	4	43.11	43.15	-4	3,001	-0.13%
2023/07/11	0	0.00	3	43.15	43.10	-3	2,999	-0.10%
2023/07/10	2	42.15	0	0.00	42.20	2	2,993	0.07%
2023/07/06	2	44.25	0	0.00	44.20	2	2,919	0.07%
2023/07/04	10	48.61	1	48.70	48.80	9	2,626	0.34%
2023/07/03	4	48.88	0	0.00	48.85	4	2,570	0.16%
2023/06/29	1	48.80	0	0.00	48.75	1	2,508	0.04%
2023/06/27	1	48.65	0	0.00	48.20	1	2,449	0.04%
2023/06/26	0	0.00	1	48.95	48.90	-1	2,440	-0.04%
2023/06/20	1	48.60	0	0.00	48.25	1	2,405	0.04%
2023/06/19	1	48.95	0	0.00	48.85	1	2,418	0.04%
2023/06/16	2	48.90	0	0.00	48.90	2	2,470	0.08%
2023/06/15	3	49.90	0	0.00	49.95	3	2,456	0.12%
2023/06/14	0	0.00	1	50.20	50.40	-1	2,548	-0.04%
2023/06/13	3	49.75	0	0.00	49.60	3	2,519	0.12%
2023/06/12	0	0.00	4	49.65	49.90	-4	2,567	-0.16%
2023/06/08	0	0.00	8	49.49	49.50	-8	2,633	-0.30%
2023/06/07	0	0.00	2	49.10	49.15	-2	2,732	-0.07%
2023/06/06	0	0.00	1	47.95	48.15	-1	2,785	-0.04%
2023/06/05	1	48.40	2	48.25	48.00	-1	2,788	-0.04%
2023/06/02	0	0.00	2	47.60	47.70	-2	2,794	-0.07%
2023/05/30	5	46.06	2	46.43	46.05	3	3,223	0.09%
2023/05/29	0	0.00	2	46.10	46.30	-2	3,236	-0.06%
2023/05/24	0	0.00	19	45.80	45.90	-19	3,229	-0.59%
2023/05/23	1	45.70	0	0.00	45.80	1	3,230	0.03%
2023/05/22	6	45.78	0	0.00	45.80	6	3,230	0.19%
2023/05/18	0	0.00	1	45.35	45.45	-1	3,196	-0.03%
2023/05/16	10	44.95	1	45.00	44.65	9	3,114	0.29%
2023/05/15	5	44.70	1	44.90	44.80	4	3,096	0.13%
2023/05/12	1	44.45	2	44.83	44.95	-1	3,079	-0.03%
2023/05/11	1	44.65	4	44.78	44.75	-3	3,058	-0.10%
2023/05/10	0	0.00	5	44.83	44.90	-5	3,077	-0.16%
2023/05/08	1	44.55	0	0.00	44.55	1	3,019	0.03%
2023/05/05	1	44.50	1	44.75	44.65	0	3,018	0.00%
2023/05/03	0	0.00	3	43.97	44.15	-3	3,007	-0.10%
2023/05/02	4	43.60	0	0.00	43.50	4	2,998	0.13%
2023/04/26	0	0.00	1	43.30	43.45	-1	2,963	-0.03%
2023/04/21	4	43.59	0	0.00	43.45	4	2,916	0.14%
2023/04/13	3	44.27	1	44.55	44.20	2	2,864	0.07%
2023/04/12	1	44.55	0	0.00	44.60	1	2,835	0.04%
2023/04/11	1	44.70	6	44.63	44.80	-5	2,800	-0.18%
2023/04/10	0	0.00	1	44.90	44.65	-1	2,780	-0.04%
2023/03/31	0	0.00	1	44.15	44.55	-1	2,681	-0.04%
2023/03/30	0	0.00	1	43.90	43.90	-1	2,617	-0.04%
2023/03/29	0	0.00	1	43.85	43.90	-1	2,601	-0.04%
2023/03/27	3	44.15	0	0.00	43.95	3	2,572	0.12%
2023/03/24	3	43.80	2	43.80	43.75	1	2,562	0.04%
2023/03/22	7	43.82	0	0.00	43.80	7	2,522	0.28%
2023/03/21	2.2	43.45	0	0.00	43.60	2.2	2,472	0.09%
2023/03/20	1	42.80	0	0.00	42.85	1	2,388	0.04%
2023/03/16	1	42.80	3	42.70	42.80	-2	2,195	-0.09%
2023/03/15	19	43.14	0	0.00	42.85	19	2,171	0.88%
2023/03/14	1	42.80	2	42.80	42.75	-1	2,080	-0.05%
2023/03/13	0	0.00	2	42.85	42.95	-2	1,994	-0.10%
2023/03/10	3	42.67	1	42.60	42.60	2	1,881	0.11%
2023/03/09	0	0.00	1	42.50	42.20	-1	1,739	-0.06%
2023/03/07	3	40.93	0	0.00	41.00	3	1,553	0.19%
2023/03/06	2	41.35	0	0.00	41.45	2	1,494	0.13%
2023/03/03	2	42.50	2	42.55	42.75	0	1,384	0.00%
2023/03/02	3	41.18	0	0.00	41.35	3	1,175	0.26%
2023/02/24	1	38.35	0	0.00	38.60	1	933	0.11%
2023/02/22	1	38.30	0	0.00	38.60	1	909	0.11%
2023/02/21	1	38.60	0	0.00	38.60	1	907	0.11%
2023/02/20	0	0.00	3	38.00	38.25	-3	905	-0.33%
2023/02/17	1	37.75	0	0.00	37.85	1	903	0.11%
2023/02/16	0	0.00	2	37.65	37.75	-2	911	-0.22%
2023/02/08	1	37.25	0	0.00	37.45	1	968	0.10%
2023/02/02	0	0.00	1	38.00	38.10	-1	907	-0.11%
2023/01/31	1	37.50	0	0.00	37.30	1	885	0.11%
2023/01/30	0	0.00	6	37.51	37.60	-6	869	-0.69%
2023/01/17	5	36.85	3	37.05	37.10	2	856	0.23%
2023/01/16	4	36.69	6	36.53	36.60	-2	851	-0.23%
2023/01/13	2	36.65	0	0.00	36.60	2	856	0.23%
2023/01/09	1	37.15	1	37.10	37.15	0	874	0.00%
2023/01/06	0	0.00	1	36.80	37.00	-1	876	-0.11%
2023/01/05	1	37.05	4	36.93	36.85	-3	894	-0.34%
2022/12/28	1	35.80	0	0.00	35.80	1	905	0.11%
2022/12/20	2	35.28	0	0.00	35.30	2	1,013	0.20%
2022/12/16	2	36.00	0	0.00	35.85	2	1,044	0.19%
2022/12/14	4	36.56	0	0.00	36.50	4	1,048	0.38%
2022/12/09	1	36.60	0	0.00	36.65	1	1,092	0.09%
2022/12/07	1	36.30	1	36.35	36.40	0	1,132	0.00%
2022/12/02	2	37.98	0	0.00	38.00	2	1,142	0.17%
2022/11/22	0	0.00	1	36.90	36.85	-1	1,214	-0.08%
2022/11/02	0	0.00	1	34.30	34.30	-1	1,282	-0.08%
2022/10/19	0	0.00	1	33.65	33.40	-1	1,397	-0.07%
2022/10/17	1	32.45	1	32.35	33.05	0	1,421	0.00%
2022/10/14	1	32.85	0	0.00	33.30	1	1,460	0.07%
2022/10/13	1	32.30	0	0.00	32.30	1	1,493	0.07%
2022/10/11	1	33.70	0	0.00	33.75	1	1,516	0.07%
2022/10/06	0	0.00	7	35.00	34.80	-7	1,672	-0.42%
2022/10/05	1	35.35	0	0.00	35.00	1	1,760	0.06%
2022/10/04	0	0.00	0.2	34.80	34.75	-0.2	1,820	-0.01%
2022/09/30	1	33.60	0	0.00	34.05	1	1,928	0.05%
2022/09/28	2	33.30	0	0.00	33.05	2	1,970	0.10%
2022/09/19	1	36.10	0	0.00	36.10	1	2,044	0.05%
2022/09/07	1	35.90	0	0.00	35.65	1	2,111	0.05%
2022/09/06	1	36.50	0	0.00	36.45	1	2,094	0.05%
2022/09/05	1	36.75	0	0.00	36.70	1	2,096	0.05%
2022/09/01	1	37.20	0	0.00	37.20	1	2,096	0.05%
2022/08/31	1	37.50	0	0.00	37.65	1	2,086	0.05%
2022/08/26	1	38.20	0	0.00	38.10	1	2,069	0.05%
2022/08/23	1	38.05	1	37.90	38.05	0	2,081	0.00%
2022/08/12	0	0.00	3	38.55	38.70	-3	2,076	-0.14%
2022/08/11	1	37.70	1	37.75	37.75	0	2,058	0.00%
2022/08/10	0	0.00	9	37.25	37.10	-9	2,062	-0.44%
2022/08/09	0	0.00	1	37.15	37.15	-1	2,086	-0.05%
2022/08/04	10	36.55	0	0.00	36.65	10	2,127	0.47%
2022/07/27	0	0.00	4	36.85	36.95	-4	2,241	-0.18%
2022/07/25	1	36.80	0	0.00	37.10	1	2,241	0.04%
2022/07/20	3	36.15	0	0.00	35.95	3	2,304	0.13%
2022/07/19	0	0.00	2	34.90	35.50	-2	2,309	-0.09%
2022/07/18	0	0.00	4	34.65	34.70	-4	2,316	-0.17%
2022/07/15	5	33.75	0	0.00	34.05	5	2,305	0.22%
2022/07/14	2	34.48	0	0.00	34.45	2	2,277	0.09%
2022/07/13	5	38.55	0	0.00	38.70	5	2,180	0.23%
2022/07/12	8	38.33	0	0.00	37.80	8	2,130	0.38%
2022/07/11	1	39.30	0	0.00	39.20	1	2,083	0.05%
2022/07/08	0	0.00	1	41.00	40.90	-1	2,032	-0.05%
2022/07/06	1	39.75	0	0.00	39.50	1	2,021	0.05%
2022/07/04	2	40.20	0	0.00	39.85	2	2,061	0.10%
2022/07/01	2	41.15	4	40.30	39.90	-2	2,113	-0.09%
2022/06/30	1	42.60	0	0.00	42.05	1	2,074	0.05%
2022/06/27	1	44.15	0	0.00	44.30	1	2,139	0.05%
2022/06/24	5	43.05	5	43.20	43.10	0	2,200	0.00%
2022/06/23	1	43.00	0	0.00	43.05	1	2,219	0.05%
2022/06/22	2	44.50	0	0.00	43.55	2	2,255	0.09%
2022/06/16	1	46.60	0	0.00	46.50	1	2,620	0.04%
2022/06/14	1	46.70	0	0.00	47.00	1	2,845	0.04%
2022/06/13	1	47.35	0	0.00	47.35	1	2,893	0.03%
2022/06/01	0	0.00	6	48.25	48.25	-6	3,443	-0.17%
2022/05/30	0	0.00	2	47.95	47.95	-2	3,591	-0.06%
2022/05/24	0	0.00	1	47.70	47.90	-1	3,836	-0.03%
2022/05/20	0	0.00	1	47.70	47.75	-1	4,000	-0.02%
2022/05/19	2	47.00	1	47.50	47.60	1	4,122	0.02%
2022/05/17	0	0.00	1	46.90	47.40	-1	5,272	-0.02%
2022/05/12	0	0.00	1	46.60	46.25	-1	5,997	-0.02%
2022/05/11	0	0.00	10	46.52	46.60	-10	5,985	-0.17%
2022/05/09	1	47.35	3	47.08	46.90	-2	6,009	-0.03%
2022/05/04	1	46.15	0	0.00	46.25	1	5,958	0.02%
2022/04/29	9	45.70	0	0.00	46.25	9	6,041	0.15%
2022/04/27	0	0.00	1	44.85	45.15	-1	6,080	-0.02%
2022/04/26	1	46.30	0	0.00	46.15	1	6,086	0.02%
2022/04/21	1	48.20	0	0.00	48.60	1	6,054	0.02%
2022/04/20	3	48.23	0	0.00	48.20	3	6,095	0.05%
2022/04/15	1	48.20	1	48.30	48.15	0	6,147	0.00%
2022/04/12	1	49.00	0	0.00	48.25	1	6,291	0.02%
2022/04/11	2	49.53	3.7	49.78	49.15	-1.7	6,341	-0.03%
2022/04/08	1.5	50.58	0	0.00	50.40	1.5	6,382	0.02%
2022/04/07	2	51.05	1	51.10	50.40	1	6,601	0.02%
2022/03/25	4	51.30	1	51.20	51.20	3	6,894	0.04%
2022/03/23	10	51.22	0	0.00	51.40	10	6,850	0.15%
2022/03/18	0	0.00	1	51.60	51.30	-1	6,581	-0.02%
2022/03/16	1	51.00	0	0.00	50.60	1	6,501	0.02%
2022/03/14	2	52.35	0	0.00	52.40	2	6,713	0.03%
2022/03/11	5	52.40	25	52.50	52.60	-20	6,925	-0.29%
2022/03/10	0	0.00	1	52.40	52.40	-1	6,905	-0.01%
2022/03/08	2	50.00	0	0.00	49.85	2	6,797	0.03%
2022/03/07	0	0.00	1	51.70	51.70	-1	6,688	-0.01%
2022/03/03	6	54.70	0	0.00	54.30	6	6,613	0.09%
2022/02/25	1	53.20	0	0.00	53.10	1	6,451	0.02%
2022/02/24	1	52.40	0	0.00	52.70	1	6,381	0.02%
2022/02/23	0	0.00	3	53.13	53.30	-3	6,349	-0.05%
2022/02/22	6	52.30	4	52.80	52.30	2	6,318	0.03%
2022/02/21	0	0.00	2	53.20	53.20	-2	6,204	-0.03%
2022/02/18	3	53.40	4	53.23	53.60	-1	6,091	-0.02%
2022/02/17	16	55.43	163	53.59	53.90	-147	5,972	-2.46%	大賣/鉅額交易
2022/02/16	155	54.08	4.3	53.73	54.70	150.7	4,980	3.03%	大買/鉅額交易
2022/02/15	0	0.00	1	51.00	50.70	-1	4,395	-0.02%
2022/02/14	0	0.00	6	49.72	49.65	-6	4,292	-0.14%
2022/02/09	0	0.00	5	49.65	49.65	-5	4,255	-0.12%
2022/01/26	1	48.15	8	48.25	48.30	-7	4,439	-0.16%
2022/01/25	4	48.09	2	48.50	47.80	2	4,468	0.04%
2022/01/24	0.3	49.00	0	0.00	48.55	0.3	4,459	0.01%
2022/01/21	3	49.28	0	0.00	49.15	3	4,479	0.07%
2022/01/20	3	49.40	0	0.00	50.00	3	4,462	0.07%
2022/01/19	1	49.70	0	0.00	49.75	1	4,434	0.02%
2022/01/18	0	0.00	2	50.65	50.70	-2	4,407	-0.05%
2022/01/14	0	0.00	1	49.25	49.35	-1	4,371	-0.02%
2022/01/11	0	0.00	15	49.45	49.50	-15	4,320	-0.35%
2022/01/10	1	49.25	0	0.00	49.50	1	4,283	0.02%
2022/01/07	1	49.40	1	49.60	49.20	0	4,263	0.00%
2022/01/05	1	49.80	0	0.00	49.75	1	4,301	0.02%
2022/01/04	3	51.17	0	0.00	50.90	3	4,240	0.07%
2022/01/03	3	50.63	0	0.00	51.00	3	4,155	0.07%
2021/12/30	2	50.05	6	50.27	50.50	-4	4,067	-0.10%
2021/12/29	1	49.80	3	49.40	49.70	-2	3,845	-0.05%
2021/12/28	0	0.00	4	48.38	48.90	-4	3,648	-0.11%
2021/12/23	1	47.40	0	0.00	47.15	1	3,542	0.03%
2021/12/22	1	47.80	0	0.00	47.90	1	3,491	0.03%
2021/12/17	0	0.00	3	47.58	47.70	-3	3,515	-0.09%
2021/12/14	1	47.00	0	0.00	46.90	1	3,557	0.03%
2021/12/09	0	0.00	7.1	47.62	47.65	-7.1	3,461	-0.21%
2021/12/08	1	47.20	1	47.50	47.00	0	3,405	0.00%
2021/12/07	1	46.90	23	46.83	46.80	-22	3,422	-0.64%
2021/12/03	10	44.60	0	0.00	44.65	10	3,197	0.31%
2021/11/30	0	0.00	1	44.25	45.00	-1	3,218	-0.03%
2021/11/29	1	43.20	0	0.00	43.90	1	3,149	0.03%
2021/11/26	2	43.98	0	0.00	43.95	2	3,117	0.06%
2021/11/22	0	0.00	1	44.35	44.60	-1	3,145	-0.03%
2021/11/19	1	43.90	0	0.00	44.00	1	3,103	0.03%
2021/11/11	0	0.00	1	44.45	44.20	-1	3,130	-0.03%
2021/11/10	0	0.00	5	44.15	44.20	-5	3,148	-0.16%
2021/11/09	0	0.00	2	43.55	43.60	-2	3,176	-0.06%
2021/11/08	1	43.40	0	0.00	43.30	1	3,309	0.03%
2021/11/04	14	43.33	0	0.00	43.10	14	3,437	0.41%
2021/11/03	0	0.00	4	44.99	45.10	-4	3,330	-0.12%
2021/11/02	1	43.80	0	0.00	43.80	1	3,526	0.03%
2021/11/01	0	0.00	2	44.70	44.60	-2	3,687	-0.05%
2021/10/29	2	44.70	2	44.40	44.85	0	3,675	0.00%
2021/10/28	0	0.00	1.1	44.09	44.00	-1.1	3,647	-0.03%
2021/10/27	0	0.00	2	43.50	43.60	-2	3,669	-0.05%
2021/10/25	0	0.00	1	43.20	43.25	-1	3,761	-0.03%
2021/10/22	1	42.20	0	0.00	42.55	1	3,841	0.03%
2021/10/20	1	42.35	0	0.00	42.15	1	3,976	0.03%
2021/10/19	2	42.15	0	0.00	42.45	2	4,109	0.05%
2021/10/14	3	41.60	0	0.00	41.80	3	4,822	0.06%
2021/10/13	22	42.23	0	0.00	41.75	22	4,953	0.44%
2021/10/12	53	42.57	0	0.00	43.00	53	5,007	1.06%
2021/10/08	0	0.00	5	43.15	43.15	-5	5,008	-0.10%
2021/10/07	0	0.00	1	43.50	43.45	-1	5,056	-0.02%
2021/10/06	2	43.10	0	0.00	43.10	2	5,192	0.04%
2021/10/05	2	42.28	3	41.90	42.60	-1	5,324	-0.02%
2021/10/04	2	42.30	0	0.00	42.15	2	5,385	0.04%
2021/10/01	4	43.26	0	0.00	43.00	4	5,441	0.07%
2021/09/29	3	44.30	0	0.00	44.25	3	5,850	0.05%
2021/09/28	0	0.00	1	44.70	44.95	-1	6,001	-0.02%
2021/09/24	25	45.50	0	0.00	45.20	25	6,013	0.42%
2021/09/22	0	0.00	2	45.35	45.25	-2	6,027	-0.03%
2021/09/17	5	45.65	0	0.00	45.95	5	5,996	0.08%
2021/09/15	0	0.00	14	45.34	45.05	-14	5,931	-0.24%
2021/09/13	10	45.35	1	45.60	45.50	9	5,814	0.15%
2021/09/10	0	0.00	6	45.09	45.25	-6	5,733	-0.10%
2021/09/09	1	44.00	2	43.70	44.10	-1	5,593	-0.02%
2021/09/08	0	0.00	9	43.47	43.10	-9	5,573	-0.16%
2021/09/03	1	43.25	0	0.00	43.20	1	5,599	0.02%
2021/09/02	1	43.20	2	43.20	43.15	-1	5,606	-0.02%
2021/09/01	0	0.00	1	43.85	43.75	-1	5,612	-0.02%
2021/08/30	1	43.50	0	0.00	43.55	1	5,626	0.02%
2021/08/27	1	43.75	0	0.00	43.80	1	5,638	0.02%
2021/08/25	0	0.00	1	43.25	43.35	-1	5,656	-0.02%
2021/08/23	0	0.00	1	42.75	43.00	-1	5,691	-0.02%
2021/08/20	1	41.80	0	0.00	42.35	1	5,707	0.02%
2021/08/19	1	42.50	0	0.00	42.30	1	5,732	0.02%
2021/08/17	0	0.00	1	42.60	42.10	-1	5,718	-0.02%
2021/08/16	7	42.47	0	0.00	42.50	7	5,723	0.12%
2021/08/12	0	0.00	1	44.00	43.95	-1	5,711	-0.02%
2021/08/11	4	42.20	0	0.00	41.85	4	5,663	0.07%
2021/08/10	1	42.60	0	0.00	42.55	1	5,794	0.02%
2021/08/09	3	43.67	0	0.00	43.50	3	5,853	0.05%
2021/08/06	14	44.36	0	0.00	44.30	14	5,893	0.24%
2021/08/05	0	0.00	7	45.83	46.50	-7	5,750	-0.12%
2021/08/04	0	0.00	5	44.05	44.20	-5	5,714	-0.09%
2021/08/03	0	0.00	6	44.00	44.05	-6	5,800	-0.10%
2021/08/02	2	43.98	17	44.13	44.15	-15	5,832	-0.26%
2021/07/29	4	44.79	2	44.80	44.75	2	5,878	0.03%
2021/07/28	1	45.00	1	45.00	45.05	0	5,903	0.00%
2021/07/27	0	0.00	1	46.40	45.30	-1	5,960	-0.02%
2021/07/26	6	45.76	5	45.80	45.80	1	5,963	0.02%
2021/07/23	9	44.46	8	44.33	44.65	1	5,942	0.02%
2021/07/22	19	45.88	7	46.27	44.80	12	5,851	0.21%
2021/07/21	1	45.95	2	44.88	45.05	-1	5,432	-0.02%
2021/07/20	0	0.00	2	45.85	45.50	-2	5,456	-0.04%
2021/07/19	7	46.00	1	45.75	46.45	6	5,649	0.11%
2021/07/16	10	45.15	17	45.18	45.25	-7	5,901	-0.12%
2021/07/15	1	44.25	0	0.00	44.40	1	5,921	0.02%
2021/07/13	10	44.00	4	44.68	44.30	6	6,135	0.10%
2021/07/12	0	0.00	3	43.80	44.30	-3	6,160	-0.05%
2021/07/09	2	43.13	1	42.90	43.30	1	6,113	0.02%
2021/07/08	0	0.00	1	43.00	43.10	-1	6,189	-0.02%
2021/07/07	1	43.95	4	43.35	43.50	-3	6,245	-0.05%
2021/07/06	0	0.00	3	43.45	42.65	-3	6,231	-0.05%
2021/07/05	0	0.00	2	41.70	42.15	-2	6,150	-0.03%
2021/06/30	1	40.30	0	0.00	40.25	1	6,207	0.02%
2021/06/29	0	0.00	2	39.95	40.25	-2	6,215	-0.03%
2021/06/22	1	39.30	0	0.00	39.30	1	6,316	0.02%
2021/06/21	3	39.37	0	0.00	39.35	3	6,401	0.05%
2021/06/18	0	0.00	1.1	39.99	40.00	-1.1	6,460	-0.02%
2021/06/11	1	39.90	0	0.00	39.80	1	6,684	0.01%
2021/06/10	5	39.50	0	0.00	39.65	5	6,899	0.07%
2021/06/01	0	0.00	1	40.00	40.25	-1	7,379	-0.01%
2021/05/31	3	39.72	0	0.00	39.70	3	7,368	0.04%
2021/05/25	0	0.00	1	39.00	39.00	-1	7,507	-0.01%
2021/05/24	0	0.00	2	38.45	38.40	-2	7,519	-0.03%
2021/05/19	0	0.00	1	38.00	38.10	-1	7,637	-0.01%
2021/05/18	1	37.30	1	37.20	37.30	0	7,613	0.00%
2021/05/17	1	35.80	0	0.00	35.85	1	7,463	0.01%
2021/05/12	2	37.60	0	0.00	37.80	2	7,256	0.03%
2021/05/11	8	41.10	0	0.00	40.45	8	7,117	0.11%
2021/05/10	0	0.00	7	42.19	42.80	-7	7,054	-0.10%
2021/05/07	0	0.00	8	42.48	42.50	-8	7,085	-0.11%
2021/05/06	2	41.70	3	42.03	41.70	-1	7,103	-0.01%
2021/05/05	0	0.00	2	41.68	41.40	-2	7,117	-0.03%
2021/05/04	0	0.00	1	40.65	40.90	-1	7,295	-0.01%
2021/04/29	1	42.30	6	41.94	42.00	-5	7,174	-0.07%
2021/04/28	0	0.00	1.1	42.82	42.70	-1.1	7,152	-0.02%
2021/04/27	1	42.40	0	0.00	42.55	1	7,270	0.01%
2021/04/26	1	42.30	9.2	42.74	43.25	-8.2	7,365	-0.11%
2021/04/23	7	41.84	37	41.81	41.10	-30	7,273	-0.41%
2021/04/22	6	44.13	11	44.39	43.00	-5	6,989	-0.07%
2021/04/21	23	48.47	2	48.50	48.50	21	6,614	0.32%
2021/04/20	12	48.84	2	48.75	48.80	10	6,487	0.15%
2021/04/19	1	48.70	0	0.00	48.75	1	6,432	0.02%
2021/04/15	3	45.85	3	46.32	46.55	0	6,269	0.00%
2021/04/14	10	45.12	13	46.24	45.70	-3	6,174	-0.05%
2021/04/13	9	46.16	1	46.30	45.85	8	6,082	0.13%
2021/04/12	6	46.78	4	46.99	46.75	2	5,951	0.03%
2021/04/09	2	45.80	2	45.60	46.35	0	5,797	0.00%
2021/04/08	1	45.00	3	44.90	45.00	-2	5,596	-0.04%
2021/04/06	13	42.90	1	43.00	43.10	12	5,414	0.22%
2021/04/01	6	42.80	8	42.80	42.85	-2	5,386	-0.04%
2021/03/31	2	42.75	0	0.00	42.80	2	5,362	0.04%
2021/03/30	0	0.00	12	42.74	42.85	-12	5,364	-0.22%
2021/03/29	1	42.50	0	0.00	42.70	1	5,359	0.02%
2021/03/26	8	42.18	0	0.00	42.25	8	5,357	0.15%
2021/03/25	0	0.00	1	41.95	41.90	-1	5,375	-0.02%
2021/03/24	0	0.00	2	41.80	41.85	-2	5,406	-0.04%
2021/03/23	2	42.20	2	42.30	42.15	0	5,342	0.00%
2021/03/22	2	42.35	0	0.00	42.65	2	5,350	0.04%
2021/03/19	2	43.05	1	42.95	42.80	1	5,381	0.02%
2021/03/18	9	42.60	0	0.00	42.65	9	5,313	0.17%
2021/03/17	5	42.65	0	0.00	42.60	5	5,379	0.09%
2021/03/16	2	42.40	2	42.55	42.65	0	5,455	0.00%
2021/03/15	4	41.95	43	42.35	42.45	-39	5,319	-0.73%
2021/03/11	0	0.00	2	39.85	39.65	-2	5,186	-0.04%
2021/03/10	1	39.20	0	0.00	39.25	1	5,238	0.02%
2021/03/09	3	38.85	2	39.13	39.20	1	5,255	0.02%
2021/03/04	1	38.65	0	0.00	38.60	1	5,328	0.02%
2021/02/23	0	0.00	5	38.60	38.40	-5	5,377	-0.09%
2021/02/22	1	37.95	0	0.00	38.50	1	5,335	0.02%
2021/02/19	0	0.00	4	37.10	37.45	-4	5,240	-0.08%
2021/02/17	0	0.00	0.1	36.65	36.65	-0.1	5,207	0.00%
2021/02/04	0	0.00	6	35.92	36.00	-6	5,172	-0.12%
2021/02/03	1	34.60	0	0.00	34.90	1	5,093	0.02%
2021/02/02	1	34.90	2	34.93	35.00	-1	5,080	-0.02%
2021/02/01	0	0.00	3	34.57	34.60	-3	5,063	-0.06%
2021/01/29	0	0.00	1	34.90	34.85	-1	5,020	-0.02%
2021/01/28	0	0.00	10	35.81	35.80	-10	4,927	-0.20%
2021/01/27	0	0.00	2	37.15	36.85	-2	4,836	-0.04%
2021/01/26	1	37.20	9	37.06	36.70	-8	4,746	-0.17%
2021/01/25	0	0.00	1	35.80	36.00	-1	4,509	-0.02%
2021/01/20	1	35.35	1	35.50	35.50	0	4,432	0.00%
2021/01/19	8	35.78	6	35.63	35.95	2	4,299	0.05%
2021/01/18	0	0.00	1	35.10	34.95	-1	4,172	-0.02%
2021/01/15	1	34.80	0	0.00	35.00	1	4,121	0.02%
2021/01/14	0	0.00	5	35.25	35.20	-5	4,110	-0.12%
2021/01/13	0	0.00	10	35.30	35.15	-10	4,080	-0.25%
2021/01/12	1	34.95	0	0.00	35.00	1	4,043	0.02%
2021/01/11	0	0.00	10	34.95	35.20	-10	3,938	-0.25%
2021/01/08	8	34.77	9	34.70	34.70	-1	3,852	-0.03%
2021/01/07	0	0.00	10	34.00	34.20	-10	3,772	-0.27%
2021/01/06	13	33.96	10	34.30	33.85	3	3,748	0.08%
2021/01/04	10	34.40	0	0.00	34.45	10	3,696	0.27%
2020/12/31	0	0.00	10	34.35	34.30	-10	3,679	-0.27%
2020/12/25	1	34.50	0	0.00	34.50	1	3,577	0.03%
2020/12/23	3	33.90	0	0.00	34.00	3	3,518	0.09%
2020/12/22	2	34.15	10	34.20	33.95	-8	3,497	-0.23%
2020/12/18	34	34.29	10	34.25	34.10	24	3,419	0.70%
2020/12/17	15	34.72	0	0.00	34.70	15	3,358	0.45%
2020/12/16	0	0.00	4.1	34.83	34.95	-4.1	3,325	-0.12%
2020/12/15	0	0.00	11	34.75	34.20	-11	3,237	-0.34%
2020/12/11	0	0.00	5	35.25	34.60	-5	3,089	-0.16%
2020/12/10	0	0.00	1	34.80	34.80	-1	2,972	-0.03%
2020/12/09	0	0.00	7	34.29	34.40	-7	2,798	-0.25%
2020/12/08	0	0.00	5	33.60	33.75	-5	2,700	-0.19%
2020/12/07	10	34.05	5	34.10	33.90	5	2,640	0.19%
2020/12/04	5	33.60	0	0.00	33.40	5	2,541	0.20%
2020/12/02	0	0.00	3	33.00	33.15	-3	2,326	-0.13%
2020/12/01	2	32.55	16	32.52	32.60	-14	2,202	-0.64%
2020/11/30	2	32.45	9	32.65	32.60	-7	2,168	-0.32%
2020/11/27	0	0.00	2	32.38	32.35	-2	2,088	-0.10%
2020/11/26	13	32.35	7	32.39	32.40	6	2,030	0.30%
2020/11/25	2	31.60	11	31.70	31.60	-9	1,851	-0.49%
2020/11/24	4	31.26	0	0.00	31.25	4	1,763	0.23%
2020/11/23	0	0.00	1	31.40	31.35	-1	1,739	-0.06%
2020/11/18	0	0.00	21	30.95	31.00	-21	1,681	-1.25%
2020/11/16	1	31.05	4	31.00	31.05	-3	1,704	-0.18%
2020/11/12	1	30.50	1	30.55	30.55	0	1,671	0.00%
2020/11/10	1	30.20	0	0.00	30.10	1	1,626	0.06%
2020/11/05	0	0.00	1	30.35	30.35	-1	1,632	-0.06%
2020/11/02	2	30.03	0	0.00	30.15	2	1,707	0.12%
2020/10/30	0	0.00	1	30.30	30.30	-1	1,697	-0.06%
2020/10/28	1	30.20	2	30.18	30.20	-1	1,647	-0.06%
2020/10/27	0	0.00	8	30.20	30.20	-8	1,627	-0.49%
2020/10/26	0	0.00	2	30.08	30.00	-2	1,604	-0.12%
2020/10/23	0	0.00	1	29.60	29.55	-1	1,564	-0.06%
2020/10/22	2	29.38	0	0.00	29.65	2	1,616	0.12%
2020/10/20	0	0.00	3	29.48	29.45	-3	1,716	-0.17%
2020/10/19	0	0.00	1	29.55	29.45	-1	1,725	-0.06%
2020/10/16	1	29.60	0	0.00	29.50	1	1,734	0.06%
2020/10/15	0	0.00	1	29.75	29.70	-1	1,754	-0.06%
2020/10/12	1	29.95	3	30.00	29.90	-2	1,783	-0.11%
2020/10/07	0	0.00	1	29.50	29.45	-1	1,801	-0.06%
2020/10/06	3	29.20	1	29.35	29.35	2	1,824	0.11%
2020/10/05	1	29.20	0	0.00	29.15	1	1,885	0.05%
2020/09/25	6	29.02	0	0.00	29.05	6	2,164	0.28%
2020/09/24	0	0.00	2	29.10	29.05	-2	2,234	-0.09%
2020/09/21	3	29.50	0	0.00	29.50	3	2,272	0.13%
2020/09/18	1	29.50	0	0.00	29.50	1	2,301	0.04%
2020/09/17	1	29.50	0	0.00	29.55	1	2,319	0.04%
2020/09/16	1	29.50	0	0.00	29.50	1	2,351	0.04%
2020/09/15	5	29.59	0	0.00	29.55	5	2,392	0.21%
2020/09/11	1	29.50	2	29.50	29.55	-1	2,664	-0.04%
2020/09/09	1	29.75	0	0.00	29.75	1	2,701	0.04%
2020/09/08	1	29.80	1	30.00	29.90	0	2,741	0.00%
2020/09/04	0	0.00	2	29.95	30.00	-2	2,820	-0.07%
2020/09/03	1	30.00	0	0.00	30.10	1	2,851	0.04%
2020/09/02	1	30.00	0	0.00	30.00	1	2,910	0.03%
2020/08/25	3	29.80	0	0.00	29.75	3	3,378	0.09%
2020/08/24	0	0.00	14	29.35	29.75	-14	3,412	-0.41%
2020/08/21	1	29.50	0	0.00	29.50	1	3,454	0.03%
2020/08/20	8	29.35	1	29.45	29.25	7	3,487	0.20%
2020/08/19	8	29.99	0	0.00	29.90	8	3,465	0.23%
2020/08/18	3	30.27	0	0.00	30.35	3	3,458	0.09%
2020/08/14	1	30.30	0	0.00	30.30	1	3,672	0.03%
2020/08/07	3	30.25	6	30.33	30.40	-3	3,907	-0.08%
2020/08/06	1	29.95	0	0.00	29.90	1	3,916	0.03%
2020/08/05	0	0.00	1	29.75	29.90	-1	3,972	-0.03%
2020/07/31	1	29.75	0	0.00	29.70	1	4,160	0.02%
2020/07/29	1	29.20	0	0.00	29.30	1	4,239	0.02%
2020/07/28	24	29.12	0	0.00	29.00	24	4,304	0.56%
2020/07/24	24	29.75	5	29.69	29.60	19	4,502	0.42%
2020/07/14	1	30.00	0	0.00	30.05	1	5,622	0.02%
2020/07/13	1	30.30	0	0.00	30.30	1	5,814	0.02%
2020/07/09	0	0.00	4	30.95	30.85	-4	6,006	-0.07%
2020/07/07	3	30.73	1	30.55	30.55	2	6,140	0.03%
2020/07/06	3	30.82	0	0.00	30.75	3	6,167	0.05%
2020/07/03	21	30.30	7	30.44	30.80	14	6,181	0.23%
2020/06/24	0	0.00	5	29.82	29.80	-5	6,200	-0.08%
2020/06/23	0	0.00	8	29.90	29.95	-8	6,227	-0.13%
2020/06/22	5	30.07	1	29.95	30.00	4	6,242	0.06%
2020/06/19	2	29.45	0	0.00	29.60	2	6,262	0.03%
2020/06/18	0	0.00	15	29.65	29.45	-15	6,153	-0.24%
2020/06/17	8	29.89	0	0.00	29.80	8	6,076	0.13%
2020/06/16	2	29.85	0	0.00	29.85	2	6,135	0.03%
2020/06/15	2	30.05	0	0.00	29.70	2	6,208	0.03%
2020/06/11	2	30.10	0	0.00	30.05	2	6,262	0.03%
2020/06/09	2	30.70	0	0.00	30.65	2	6,386	0.03%
2020/06/08	4	30.98	0	0.00	30.95	4	6,409	0.06%
2020/06/05	8	30.68	8.1	31.40	31.35	-0.1	6,387	0.00%
2020/06/02	0	0.00	4	30.30	30.30	-4	6,461	-0.06%
2020/06/01	0	0.00	5	29.90	29.95	-5	6,431	-0.08%
2020/05/29	9	29.52	0	0.00	29.50	9	6,410	0.14%
2020/05/28	23	30.05	5	30.05	29.70	18	6,371	0.28%
2020/05/27	5	29.90	0	0.00	29.85	5	6,349	0.08%
2020/05/26	9	30.01	0	0.00	29.80	9	6,333	0.14%
2020/05/25	11	29.83	0	0.00	29.95	11	6,292	0.17%
2020/05/22	4.1	29.92	0	0.00	29.65	4.1	6,272	0.07%
2020/05/21	7	30.46	0	0.00	30.35	7	6,136	0.11%
2020/05/19	19	30.55	0	0.00	30.25	19	6,034	0.31%
2020/05/18	3	30.80	0	0.00	30.65	3	6,023	0.05%
2020/05/15	1	30.90	0	0.00	30.70	1	5,998	0.02%
2020/05/14	1	31.70	0	0.00	31.35	1	5,926	0.02%
2020/05/12	1	32.45	10	32.75	32.80	-9	5,851	-0.15%
2020/05/11	3	32.20	0	0.00	32.25	3	5,803	0.05%
2020/05/08	10	31.95	0	0.00	31.90	10	5,762	0.17%
2020/05/07	2	32.40	0	0.00	32.45	2	5,676	0.04%
2020/05/05	1	32.55	0	0.00	32.65	1	5,648	0.02%
2020/05/04	1	32.80	0	0.00	32.80	1	5,626	0.02%
2020/04/30	2	33.60	7	34.34	33.70	-5	5,580	-0.09%
2020/04/29	2	34.20	0	0.00	34.20	2	5,545	0.04%
2020/04/28	0	0.00	18	33.63	34.10	-18	5,516	-0.33%
2020/04/27	0	0.00	6	32.12	32.30	-6	5,336	-0.11%
2020/04/24	3	31.90	4	31.85	31.85	-1	5,273	-0.02%
2020/04/23	2	32.30	7	32.39	32.15	-5	5,168	-0.10%
2020/04/22	6	34.86	0	0.00	34.95	6	4,997	0.12%
2020/04/21	4	35.01	10	35.50	35.00	-6	4,864	-0.12%
2020/04/20	21	35.23	14	35.13	35.35	7	4,729	0.15%
2020/04/17	2	35.28	0	0.00	34.95	2	4,768	0.04%
2020/04/16	2	33.95	6	35.15	35.20	-4	4,690	-0.09%
2020/04/15	0	0.00	6	34.38	34.45	-6	4,536	-0.13%
2020/04/14	0	0.00	7	33.64	33.90	-7	4,471	-0.16%
2020/04/13	2	33.20	1	33.45	33.30	1	4,367	0.02%
2020/04/08	2	31.80	6	31.75	32.00	-4	4,155	-0.10%
2020/04/07	1	30.85	0	0.00	31.20	1	4,046	0.02%
2020/03/31	0	0.00	2	30.10	30.30	-2	3,885	-0.05%
2020/03/27	4	29.75	0	0.00	29.40	4	3,813	0.10%
2020/03/26	0	0.00	1	29.40	29.60	-1	3,764	-0.03%
2020/03/25	3	29.10	1	29.30	29.00	2	3,727	0.05%
2020/03/24	0	0.00	1	28.60	28.40	-1	3,680	-0.03%
2020/03/23	4	27.66	0	0.00	27.55	4	3,723	0.11%
2020/03/20	2	28.35	0	0.00	28.40	2	3,721	0.05%
2020/03/19	5	28.70	0	0.00	26.70	5	3,643	0.14%
2020/03/18	6	29.92	0	0.00	29.50	6	3,535	0.17%
2020/03/17	5	30.50	0	0.00	30.10	5	3,469	0.14%
2020/03/12	0	0.00	1	31.50	31.60	-1	3,172	-0.03%
2020/03/10	0	0.00	1	31.85	32.25	-1	3,001	-0.03%
2020/03/09	1	31.85	1	31.50	31.35	0	2,931	0.00%
2020/03/06	4	32.80	0	0.00	32.65	4	2,859	0.14%
2020/03/05	0	0.00	1	31.35	32.00	-1	2,628	-0.04%
2020/03/04	1	31.00	0	0.00	30.95	1	2,581	0.04%
2020/03/03	0	0.00	23	31.10	31.15	-23	2,569	-0.90%
2020/03/02	0	0.00	2	31.15	30.70	-2	2,564	-0.08%
2020/02/21	3	31.85	0	0.00	31.75	3	2,475	0.12%
2020/02/20	3	32.10	0	0.00	32.05	3	2,472	0.12%
2020/02/18	2	31.98	0	0.00	31.70	2	2,433	0.08%
2020/02/17	5	32.00	0	0.00	32.10	5	2,500	0.20%
2020/02/06	1	31.75	1	31.90	31.70	0	2,371	0.00%
2020/02/05	1	31.80	0	0.00	31.80	1	2,342	0.04%
2020/01/31	3	32.70	5	32.70	32.70	-2	2,152	-0.09%
2020/01/30	0	0.00	1	30.50	30.65	-1	2,032	-0.05%
2020/01/14	0	0.00	8	32.11	32.30	-8	1,826	-0.44%
2020/01/13	0	0.00	3	32.50	32.05	-3	1,766	-0.17%
2020/01/10	0	0.00	7	31.70	31.75	-7	1,607	-0.44%
2020/01/08	0	0.00	2	31.20	31.15	-2	1,452	-0.14%
2020/01/03	0	0.00	5	30.90	30.55	-5	1,354	-0.37%
2020/01/02	0	0.00	20	30.45	30.40	-20	1,331	-1.50%
2019/12/30	0	0.00	10	30.30	30.15	-10	1,429	-0.70%
2019/12/27	0	0.00	10	30.20	30.15	-10	1,468	-0.68%
2019/12/18	5	30.15	13	30.15	30.30	-8	1,499	-0.53%
2019/12/17	2	29.35	10	29.80	29.80	-8	1,421	-0.56%
2019/12/12	0	0.00	1	29.35	29.40	-1	1,377	-0.07%
2019/11/26	0	0.00	5	30.00	30.15	-5	1,480	-0.34%
2019/11/25	0	0.00	2	30.00	30.00	-2	1,463	-0.14%
2019/11/19	0	0.00	2	30.05	30.05	-2	1,484	-0.13%
2019/11/18	0	0.00	4	30.00	30.00	-4	1,524	-0.26%
2019/11/15	1	29.80	0	0.00	29.80	1	1,518	0.07%
2019/11/14	20	30.40	20	29.83	29.80	0	1,508	0.00%
2019/11/13	0	0.00	1	29.90	30.10	-1	1,460	-0.07%
2019/10/22	0	0.00	4	29.50	29.55	-4	1,697	-0.24%
2019/10/21	0	0.00	10	29.40	29.45	-10	1,741	-0.57%
2019/10/18	0	0.00	6	29.60	29.60	-6	1,885	-0.32%
2019/10/17	1	28.95	0	0.00	29.25	1	2,011	0.05%
2019/10/15	0	0.00	1	28.95	28.75	-1	2,177	-0.05%
2019/10/08	0	0.00	6	29.58	29.60	-6	2,375	-0.25%
2019/10/07	5	30.85	1	30.30	30.40	4	2,407	0.17%
2019/10/04	1	30.50	0	0.00	30.60	1	2,442	0.04%
2019/10/03	1	30.15	2	30.20	30.15	-1	2,407	-0.04%
2019/10/02	11	29.65	2	29.75	29.80	9	2,413	0.37%
2019/09/24	0	0.00	2	29.45	29.10	-2	2,488	-0.08%
2019/09/20	0	0.00	5	29.35	29.25	-5	2,500	-0.20%
2019/09/16	2	29.08	0	0.00	29.10	2	2,502	0.08%
2019/09/11	7	29.37	0	0.00	29.15	7	2,509	0.28%
2019/09/06	0	0.00	2	28.83	28.80	-2	2,473	-0.08%
2019/09/03	1	28.75	0	0.00	28.70	1	2,523	0.04%
2019/08/29	2	28.30	0	0.00	28.30	2	2,608	0.08%
2019/08/21	0	0.00	2	29.03	28.90	-2	2,704	-0.07%
2019/08/13	5	27.40	0	0.00	27.45	5	2,534	0.20%
2019/08/12	5	27.70	0	0.00	27.70	5	2,534	0.20%
2019/07/31	0	0.00	1	28.20	28.20	-1	2,588	-0.04%
2019/07/30	6	27.78	5	27.75	27.70	1	2,575	0.04%
2019/07/26	1	28.20	0	0.00	28.40	1	2,555	0.04%
2019/07/25	1	27.80	0	0.00	28.15	1	2,537	0.04%
2019/07/23	0	0.00	1	28.40	28.35	-1	2,458	-0.04%
2019/07/22	3	28.80	0	0.00	28.70	3	2,423	0.12%
2019/07/19	4	31.85	20	31.90	31.90	-16	2,284	-0.70%
2019/07/18	1.2	31.95	20	32.25	31.85	-18.9	2,149	-0.88%
2019/07/17	0	0.00	30	32.15	32.20	-30	2,049	-1.46%
2019/07/16	0	0.00	22	32.80	32.35	-22	1,984	-1.11%
2019/07/15	5	32.80	0	0.00	32.80	5	1,896	0.26%
2019/07/12	0	0.00	2	32.95	33.00	-2	1,835	-0.11%
2019/07/11	1	32.90	2	32.95	32.90	-1	1,780	-0.06%
2019/07/10	1	32.45	0	0.00	32.55	1	1,741	0.06%
2019/07/08	1	32.10	10	31.90	31.85	-9	1,686	-0.53%
2019/07/05	2	32.35	0	0.00	32.35	2	1,841	0.11%
2019/07/04	0	0.00	5	32.25	32.25	-5	1,926	-0.26%
2019/07/02	0	0.00	14	31.90	31.90	-14	1,897	-0.74%
2019/07/01	6	31.78	2	31.80	31.80	4	1,903	0.21%
2019/06/25	0	0.00	1	31.35	31.40	-1	1,910	-0.05%
2019/06/21	0	0.00	1	31.15	31.10	-1	1,951	-0.05%
2019/06/20	0	0.00	2	31.30	31.30	-2	1,988	-0.10%
2019/06/13	0	0.00	7	31.11	31.20	-7	2,120	-0.33%
2019/06/11	1	30.70	3	30.73	30.70	-2	2,241	-0.09%
2019/06/10	4	30.13	0	0.00	30.20	4	2,288	0.17%
2019/05/29	2	31.00	0	0.00	30.80	2	2,366	0.08%
2019/05/23	1	29.90	0	0.00	30.00	1	2,368	0.04%
2019/05/21	0	0.00	2	30.35	30.30	-2	2,368	-0.08%
2019/05/20	0.1	30.10	1	29.90	29.90	-0.9	2,366	-0.04%
2019/05/17	5	30.05	0	0.00	29.85	5	2,372	0.21%
2019/05/16	0	0.00	2	30.05	30.00	-2	2,387	-0.08%
2019/05/15	0	0.00	3.4	30.16	30.10	-3.4	2,392	-0.14%
2019/05/14	1	28.80	0	0.00	29.75	1	2,401	0.04%
2019/05/13	15	29.48	1	29.95	29.40	14	2,399	0.58%
2019/05/09	0	0.00	1	30.75	30.70	-1	2,404	-0.04%
2019/05/08	15	30.75	0	0.00	31.00	15	2,399	0.63%
2019/05/06	0	0.00	1	30.65	30.65	-1	2,409	-0.04%
2019/05/03	1	31.00	0	0.00	31.00	1	2,396	0.04%
2019/04/29	3	30.90	1	30.95	30.80	2	2,402	0.08%
2019/04/23	2	31.30	0	0.00	31.30	2	2,402	0.08%
2019/04/19	10	31.20	0	0.00	31.35	10	2,411	0.41%
2019/04/18	10	31.40	0	0.00	31.20	10	2,408	0.42%
2019/04/17	0	0.00	1	31.45	31.55	-1	2,414	-0.04%
2019/04/16	30	31.15	0	0.00	31.40	30	2,395	1.25%
2019/04/15	11	31.53	0	0.00	31.35	11	2,359	0.47%
2019/04/12	10	31.60	0	0.00	31.60	10	2,334	0.43%
2019/04/11	1	32.25	0	0.00	32.00	1	2,301	0.04%
2019/04/10	11	31.70	0	0.00	31.70	11	2,097	0.52%
2019/04/03	5	31.30	0	0.00	31.45	5	1,959	0.26%
2019/04/02	5	31.49	0	0.00	31.45	5	1,937	0.26%
2019/03/29	5	31.20	0	0.00	31.40	5	1,894	0.26%
2019/03/26	5	31.20	0	0.00	31.25	5	1,853	0.27%
2019/03/25	0	0.00	3	30.80	30.80	-3	1,823	-0.16%
2019/03/19	5	30.95	0	0.00	30.75	5	1,672	0.30%
2019/03/18	3	30.67	4	30.68	30.65	-1	1,637	-0.06%
2019/03/07	1	30.00	0	0.00	29.85	1	1,325	0.08%
2019/02/26	0	0.00	2	30.00	29.90	-2	1,293	-0.15%
2019/02/13	0	0.00	4	29.70	29.70	-4	1,297	-0.31%
2019/01/29	1	28.80	0	0.00	29.20	1	1,296	0.08%
2019/01/28	0	0.00	1	29.05	29.05	-1	1,321	-0.08%
2019/01/21	0	0.00	3	28.95	28.85	-3	1,459	-0.21%
2019/01/18	0	0.00	2	28.70	28.85	-2	1,462	-0.14%
2019/01/15	0	0.00	2	28.20	28.40	-2	1,606	-0.12%
2019/01/14	2	28.30	0	0.00	28.15	2	1,605	0.12%
2019/01/10	0	0.00	1	28.30	28.45	-1	1,602	-0.06%
2019/01/09	0	0.00	5	28.06	28.15	-5	1,605	-0.31%
2019/01/07	1	27.65	0	0.00	27.75	1	1,600	0.06%
2019/01/04	0	0.00	2	27.10	27.25	-2	1,618	-0.12%
2018/12/28	3	27.10	0	0.00	27.05	3	1,713	0.18%
2018/12/20	1	27.30	0	0.00	27.25	1	1,785	0.06%
2018/12/07	1	28.30	0	0.00	28.45	1	1,897	0.05%
2018/12/06	1	29.00	0	0.00	28.85	1	1,886	0.05%
2018/12/04	0	0.00	6	30.12	30.15	-6	1,944	-0.31%
2018/11/30	0	0.00	3	29.90	29.95	-3	2,026	-0.15%
2018/11/27	0	0.00	2	29.50	29.50	-2	2,015	-0.10%
2018/11/14	0	0.00	3	29.50	29.50	-3	2,200	-0.14%
2018/11/13	0	0.00	3	29.10	29.15	-3	2,243	-0.13%
2018/11/12	0	0.00	3	28.93	29.10	-3	2,282	-0.13%
2018/11/09	6	28.70	0	0.00	28.75	6	2,291	0.26%
2018/11/07	0	0.00	2	28.45	28.65	-2	2,350	-0.09%
2018/11/06	1	28.00	0	0.00	28.00	1	2,426	0.04%
2018/11/01	0	0.00	2	26.85	27.00	-2	3,140	-0.06%
2018/10/30	0	0.00	2	25.00	25.20	-2	3,339	-0.06%
2018/10/29	1	25.20	0	0.00	25.20	1	3,446	0.03%
2018/10/25	0	0.00	2	25.50	25.45	-2	3,563	-0.06%
2018/10/24	22	26.82	0	0.00	26.40	22	3,555	0.62%
2018/10/09	0	0.00	2	29.50	29.55	-2	4,426	-0.05%
2018/10/05	10	29.40	0	0.00	29.40	10	5,049	0.20%
2018/09/19	0	0.00	2	30.20	30.10	-2	5,634	-0.04%
2018/09/18	60	30.05	3	30.00	30.00	57	5,638	1.01%
2018/09/17	2	30.05	0	0.00	30.25	2	5,655	0.04%
2018/09/13	0	0.00	3	29.07	29.20	-3	5,676	-0.05%
2018/09/10	1	29.00	6	28.70	28.75	-5	5,834	-0.09%
2018/09/06	1	30.30	0	0.00	30.25	1	5,992	0.02%
2018/09/04	0	0.00	1	31.10	31.20	-1	6,185	-0.02%
2018/09/03	5	31.30	0	0.00	31.10	5	6,211	0.08%
2018/08/24	0	0.00	4	30.10	30.10	-4	6,430	-0.06%
2018/08/23	2	30.55	0	0.00	30.50	2	6,458	0.03%
2018/08/22	1	30.30	0	0.00	30.55	1	6,519	0.02%
2018/08/21	2	30.75	9	30.46	30.85	-7	6,556	-0.11%
2018/08/20	0	0.00	1	30.05	30.05	-1	6,568	-0.02%
2018/08/17	2	31.05	3	30.97	30.85	-1	6,561	-0.02%
2018/08/16	1	31.40	4	31.38	31.30	-3	6,545	-0.05%
2018/08/15	0	0.00	5	31.90	31.75	-5	6,574	-0.08%
2018/08/14	2	32.05	5	32.04	31.95	-3	6,711	-0.04%
2018/08/13	0	0.00	1	31.95	31.85	-1	6,799	-0.01%
2018/08/10	1	32.80	0	0.00	32.85	1	6,732	0.01%
2018/08/09	11	32.27	1	32.30	32.25	10	6,717	0.15%
2018/08/08	10	35.03	10	35.00	34.95	0	6,375	0.00%
2018/08/07	4	34.91	1	34.95	35.25	3	6,099	0.05%
2018/08/06	11	35.25	0	0.00	35.25	11	6,028	0.18%
2018/08/02	3	35.00	0	0.00	34.75	3	6,118	0.05%
2018/08/01	0	0.00	1	35.20	35.05	-1	6,234	-0.02%
2018/07/30	0	0.00	20	34.32	34.45	-20	6,196	-0.32%
2018/07/27	0	0.00	10	34.55	34.50	-10	6,171	-0.16%
2018/07/23	3	34.20	0	0.00	34.15	3	6,120	0.05%
2018/07/20	6	34.73	0	0.00	34.70	6	6,010	0.10%
2018/07/19	3	35.00	1	34.95	35.20	2	5,960	0.03%
2018/07/18	10	35.72	3	36.55	35.50	7	5,928	0.12%
2018/07/17	1	37.00	4	37.04	36.60	-3	5,762	-0.05%
2018/07/16	7	36.82	7	36.46	36.60	0	5,339	0.00%
2018/07/09	1	33.90	0	0.00	33.85	1	4,843	0.02%
2018/07/06	11	34.01	1	33.75	34.20	10	4,826	0.21%
2018/07/05	9	34.92	5	35.00	34.10	4	4,768	0.08%
2018/07/03	4	33.95	0	0.00	33.80	4	4,754	0.08%
2018/06/27	0	0.00	1	34.00	33.90	-1	4,847	-0.02%
2018/06/21	5	34.60	0	0.00	34.50	5	5,102	0.10%
2018/06/20	2	34.40	0	0.00	34.30	2	5,211	0.04%
2018/06/19	1	33.80	0	0.00	33.95	1	5,243	0.02%
2018/06/15	2	35.13	0	0.00	34.45	2	5,246	0.04%
2018/06/12	0	0.00	3	33.95	34.05	-3	5,732	-0.05%
2018/06/06	0	0.00	10	33.45	33.40	-10	6,089	-0.16%
2018/06/04	0	0.00	13	33.25	33.30	-13	6,065	-0.21%
2018/06/01	0	0.00	1	33.05	33.15	-1	6,206	-0.02%
2018/05/31	1	33.15	0	0.00	33.25	1	6,201	0.02%
2018/05/30	2	33.00	4	33.05	33.05	-2	6,207	-0.03%
2018/05/29	1	32.85	4	32.85	32.75	-3	6,144	-0.05%
2018/05/28	1	33.35	5	33.25	33.15	-4	6,108	-0.07%
2018/05/24	5	33.45	0	0.00	33.50	5	6,061	0.08%
2018/05/23	10	33.85	0	0.00	33.90	10	6,042	0.17%
2018/05/22	12	34.38	10	34.15	34.30	2	6,002	0.03%
2018/05/21	12	33.42	7	33.72	34.15	5	5,877	0.09%
2018/05/18	13	33.41	0	0.00	33.40	13	5,764	0.23%
2018/05/17	0	0.00	2	33.65	33.70	-2	5,793	-0.03%
2018/05/15	0	0.00	35	33.18	33.00	-35	5,915	-0.59%
2018/05/14	0	0.00	1	33.35	33.50	-1	5,932	-0.02%
2018/05/11	5	33.60	2	33.75	33.70	3	5,881	0.05%
2018/05/10	10	33.58	0	0.00	33.55	10	5,847	0.17%
2018/05/09	1	32.75	0	0.00	33.00	1	5,625	0.02%
2018/05/08	2	32.40	6	32.23	32.15	-4	5,456	-0.07%
2018/04/30	6	31.72	4	31.84	31.85	2	5,336	0.04%
2018/04/27	13	31.13	9	31.71	31.60	4	5,326	0.08%
2018/04/26	11	31.30	17	31.03	30.95	-6	5,311	-0.11%
2018/04/25	8	31.05	8	31.35	31.35	0	5,306	0.00%
2018/04/24	4	31.20	5	31.29	31.40	-1	5,305	-0.02%
2018/04/19	0	0.00	3	31.70	31.75	-3	5,284	-0.06%
2018/04/18	0	0.00	5	31.75	31.70	-5	5,286	-0.09%
2018/04/16	4	31.73	0	0.00	31.55	4	5,253	0.08%
2018/04/13	11	31.97	0	0.00	31.95	11	5,233	0.21%
2018/04/12	0	0.00	1	32.60	32.65	-1	5,350	-0.02%
2018/04/11	2	32.60	1	32.60	32.55	1	5,339	0.02%
2018/04/10	7	32.74	1	32.75	32.40	6	5,303	0.11%
2018/04/09	4	32.13	0	0.00	32.15	4	5,142	0.08%
2018/04/03	14	31.94	1	32.10	32.05	13	5,113	0.25%
2018/04/02	1	32.05	0	0.00	32.00	1	5,080	0.02%
2018/03/31	2	31.95	1	31.90	31.95	1	5,059	0.02%
2018/03/30	0	0.00	2	32.05	31.90	-2	5,051	-0.04%
2018/03/29	0	0.00	3	31.95	31.85	-3	5,005	-0.06%
2018/03/28	5	31.81	0	0.00	31.75	5	5,058	0.10%
2018/03/27	11	31.75	11	31.98	31.65	0	5,066	0.00%
2018/03/26	6	31.80	0	0.00	31.70	6	5,282	0.11%
2018/03/23	1	31.45	0	0.00	31.75	1	5,348	0.02%
2018/03/22	10	31.85	2	31.63	31.30	8	5,213	0.15%
2018/03/21	3	31.87	0	0.00	31.80	3	5,155	0.06%
2018/03/20	6	31.48	0	0.00	31.80	6	5,128	0.12%
2018/03/19	14	31.76	1	31.80	31.45	13	5,051	0.26%
2018/03/16	10	31.10	10	30.95	31.30	0	4,629	0.00%
2018/03/15	0	0.00	5	30.80	30.70	-5	4,303	-0.12%
2018/03/14	0	0.00	10	30.69	30.30	-10	4,206	-0.24%
2018/03/13	0	0.00	11	30.08	30.35	-11	4,003	-0.27%
2018/03/07	2	29.20	8	29.26	28.75	-6	3,778	-0.16%
2018/02/27	0	0.00	13	27.89	27.70	-13	3,971	-0.33%
2018/02/22	1	26.70	0	0.00	26.70	1	4,301	0.02%
2018/02/21	5	26.45	0	0.00	26.55	5	4,338	0.12%
2018/02/12	10	25.60	15	25.83	25.90	-5	4,359	-0.11%
2018/02/09	3	24.75	1	25.05	25.05	2	4,411	0.05%
2018/02/08	2	25.60	0	0.00	25.60	2	4,376	0.05%
2018/02/07	13	26.57	1	26.15	26.15	12	4,319	0.28%
2018/02/06	4	26.76	5	27.83	27.45	-1	4,217	-0.02%
2018/02/05	2	28.40	2	28.65	28.80	0	4,236	0.00%
2018/02/02	2	28.95	3	29.23	29.10	-1	4,275	-0.02%
2018/01/30	5	28.70	0	0.00	28.70	5	4,565	0.11%
2018/01/26	0	0.00	13	28.69	28.70	-13	4,743	-0.27%
2018/01/24	0	0.00	2	28.78	28.90	-2	5,047	-0.04%
2018/01/23	0	0.00	25	28.84	28.75	-25	5,197	-0.48%
2018/01/22	0	0.00	5	28.85	28.85	-5	5,289	-0.09%
2018/01/17	1	29.00	0	0.00	28.90	1	5,670	0.02%
2018/01/16	5	28.45	0	0.00	28.55	5	5,877	0.09%
2018/01/12	0	0.00	1	28.40	28.55	-1	6,392	-0.02%
2018/01/09	5	28.20	0	0.00	28.40	5	7,647	0.07%
2018/01/08	3	28.10	21	28.05	28.05	-18	7,961	-0.23%
2018/01/05	1	30.10	0	0.00	30.05	1	7,849	0.01%
2018/01/02	2	29.90	1	30.10	30.20	1	8,132	0.01%