大成 (1210)-凱基-基隆券商分點個股進出

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

大成

(1210)

可現股當沖

股價
58.0
漲跌
▼0.1
漲幅
-0.17%
成交量
1,245張
產業
上市食品類股
1119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

大成 (1210)籌碼相關－凱基-基隆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-基隆券商分點個股進出
凱基-基隆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
2024/05/20	1	59.00	1	58.40	58.40	0	2,229	0.00%
2024/05/17	0	0.00	0.2	57.80	58.10	-0.2	2,214	-0.01%
2024/05/15	2	58.20	0	0.00	58.20	2	2,222	0.09%
2024/05/10	1	58.20	1	58.20	57.60	0	2,230	0.00%
2024/05/09	0	0.00	0.5	58.14	58.10	-0.5	2,222	-0.02%
2024/05/08	0	0.00	0.1	57.60	58.10	-0.1	2,218	0.00%
2024/05/07	0.1	57.30	1.5	57.60	57.50	-1.4	2,202	-0.06%
2024/05/03	0	0.00	1.8	57.20	57.00	-1.8	2,189	-0.08%
2024/05/02	0.1	57.10	0	0.00	57.40	0.1	2,197	0.00%
2024/04/30	0.1	57.50	0	0.00	57.20	0.1	2,199	0.00%
2024/04/29	0	0.00	1	57.40	57.50	-1	2,193	-0.05%
2024/04/25	0	0.00	5.2	57.10	57.40	-5.2	2,166	-0.24%
2024/04/19	7	55.51	2	55.95	55.50	5	2,041	0.24%
2024/04/18	5	55.42	0	0.00	55.70	5	1,980	0.25%
2024/04/17	1.1	55.64	0	0.00	55.60	1.1	1,957	0.06%
2024/04/16	6	55.28	1	55.30	55.20	5	1,952	0.26%
2024/04/15	1	56.50	2	56.30	56.30	-1	1,925	-0.05%
2024/04/11	6	57.47	1	57.40	57.40	5	1,887	0.26%
2024/04/01	0	0.00	2	58.15	58.20	-2	1,935	-0.10%
2024/03/29	0	0.00	2	57.60	57.70	-2	1,933	-0.10%
2024/03/26	2	57.55	0	0.00	57.40	2	2,064	0.10%
2024/03/25	0	0.00	0.1	57.90	57.70	-0.1	2,116	0.00%
2024/03/22	1	58.00	1	57.90	57.60	0	2,179	0.00%
2024/03/20	0	0.00	2	58.35	58.20	-2	2,225	-0.09%
2024/03/19	1	57.50	0	0.00	57.20	1	2,207	0.05%
2024/03/18	1	56.60	4	57.05	57.10	-3	2,213	-0.14%
2024/03/15	29	56.97	4	57.10	56.80	25	2,172	1.15%
2024/03/14	11	60.86	1	61.60	60.50	10	1,957	0.51%
2024/03/13	2	60.15	0.1	60.10	60.10	2	1,902	0.10%
2024/03/11	2	59.50	0	0.00	59.60	2	1,910	0.10%
2024/03/08	0	0.00	2	59.50	59.40	-2	1,923	-0.10%
2024/03/06	26	60.14	2	60.45	60.40	24	1,916	1.25%
2024/03/05	2	60.30	1.4	60.24	60.30	0.6	1,911	0.03%
2024/03/01	0	0.00	0	58.90	58.90	0	1,854	0.00%
2024/02/27	1	58.50	1	58.30	58.50	0	1,861	0.00%
2024/02/26	0	0.00	1	59.20	59.00	-1	1,879	-0.05%
2024/02/23	0	0.00	1	59.20	58.70	-1	1,881	-0.05%
2024/02/22	0	0.00	1	58.50	58.60	-1	1,887	-0.05%
2024/02/16	0	0.00	0.2	57.20	57.00	-0.2	1,869	-0.01%
2024/02/15	1	57.10	3	57.20	57.20	-2	1,855	-0.11%
2024/02/02	0	0.00	1	58.00	58.00	-1	1,856	-0.05%
2024/01/25	0	0.00	2	58.05	58.10	-2	1,832	-0.11%
2024/01/19	0	0.00	20	57.10	57.30	-20	1,833	-1.09%
2024/01/15	20	57.70	5	57.80	58.00	15	1,790	0.84%
2024/01/09	2	57.20	0	0.00	57.10	2	1,785	0.11%
2024/01/05	1	57.50	0	0.00	57.60	1	1,778	0.06%
2024/01/02	0	0.00	3	58.90	58.90	-3	1,724	-0.17%
2023/12/29	0	0.00	0.4	58.80	58.50	-0.4	1,711	-0.02%
2023/12/27	0	57.60	1	57.30	57.50	-1	1,728	-0.06%
2023/12/26	1	57.80	0	0.00	58.00	1	1,723	0.06%
2023/12/22	0	0.00	0.1	59.00	59.00	-0.1	1,706	-0.01%
2023/12/20	0	0.00	1	58.80	58.80	-1	1,617	-0.06%
2023/12/18	0	0.00	0.3	57.96	58.40	-0.3	1,500	-0.02%
2023/12/15	0	0.00	1	57.00	57.00	-1	1,464	-0.07%
2023/12/13	0	0.00	2	56.15	56.30	-2	1,457	-0.14%
2023/12/07	1	56.80	1	57.90	56.80	0	1,478	0.00%
2023/12/06	0	0.00	2.6	57.22	57.40	-2.6	1,471	-0.18%
2023/12/04	0	0.00	0	56.30	56.10	0	1,426	0.00%
2023/11/30	0	0.00	2.1	56.35	56.30	-2.1	1,445	-0.14%
2023/11/29	0	0.00	2	55.85	55.90	-2	1,487	-0.13%
2023/11/28	0	0.00	1	55.70	55.80	-1	1,486	-0.07%
2023/11/22	0	0.00	0.4	54.72	54.90	-0.4	1,475	-0.02%
2023/11/15	0	0.00	2.3	53.82	53.90	-2.3	1,460	-0.16%
2023/11/14	0	0.00	1	53.40	53.20	-1	1,520	-0.07%
2023/11/13	1	53.50	1	53.30	53.00	0	1,542	0.00%
2023/11/10	1	53.60	3	53.70	53.60	-2	1,573	-0.13%
2023/11/09	1	53.00	0	0.00	52.80	1	1,558	0.06%
2023/10/31	0	0.00	0	51.70	50.80	0	2,536	0.00%
2023/10/30	0	0.00	0.3	51.86	51.60	-0.3	2,750	-0.01%
2023/10/27	0	0.00	0.4	51.90	51.90	-0.4	2,967	-0.01%
2023/10/20	1	51.20	0	0.00	51.20	1	3,351	0.03%
2023/10/19	1	51.90	0	0.00	51.80	1	3,414	0.03%
2023/10/18	4.6	51.81	0	0.00	51.60	4.6	3,558	0.13%
2023/10/11	0	0.00	1	53.00	52.70	-1	4,406	-0.02%
2023/10/06	1	52.70	0	0.00	52.80	1	4,441	0.02%
2023/10/04	1.2	52.20	0	0.00	52.10	1.2	4,499	0.03%
2023/10/03	3	53.33	0	0.00	53.10	3	4,501	0.07%
2023/09/28	0.5	54.10	0	0.00	53.80	0.5	4,493	0.01%
2023/09/21	0.2	54.30	0	0.00	54.30	0.2	4,535	0.00%
2023/09/18	2	55.35	0	0.00	55.30	2	4,498	0.04%
2023/09/13	0.1	54.00	0	0.00	54.30	0.1	4,504	0.00%
2023/09/12	0.1	54.30	0	0.00	54.20	0.1	4,490	0.00%
2023/09/05	2	55.40	0	0.00	55.40	2	4,475	0.04%
2023/09/04	5	56.10	15	56.17	56.10	-10	4,468	-0.22%
2023/09/01	0	0.00	2.1	55.10	55.00	-2.1	4,422	-0.05%
2023/08/29	0	0.00	2	54.60	54.80	-2	4,397	-0.05%
2023/08/25	2	54.60	1	54.30	54.30	1	4,397	0.02%
2023/08/24	1	54.00	0	0.00	53.80	1	4,399	0.02%
2023/08/23	0	0.00	1	54.50	54.30	-1	4,391	-0.02%
2023/08/22	0.9	54.60	0	0.00	54.60	0.9	4,391	0.02%
2023/08/18	1	55.70	3	55.20	54.70	-2	4,388	-0.05%
2023/08/17	0	0.00	1	54.00	54.00	-1	4,363	-0.02%
2023/08/16	1	54.30	0	0.00	53.40	1	4,391	0.02%
2023/08/15	0	0.00	1	53.50	53.10	-1	4,362	-0.02%
2023/08/14	6	52.69	3	52.97	52.90	3	4,360	0.07%
2023/08/11	1	54.00	0	0.00	54.10	1	4,299	0.02%
2023/08/10	2.1	54.49	0	0.00	54.30	2.1	4,311	0.05%
2023/08/09	19	54.38	6	54.50	55.40	13	4,248	0.31%
2023/08/08	4	59.35	0	58.80	58.90	4	3,996	0.10%
2023/08/07	0	0.00	3	58.83	58.80	-3	3,956	-0.08%
2023/08/04	8.1	56.44	4	57.30	56.70	4.1	3,866	0.11%
2023/08/02	0	0.00	2	63.15	61.40	-2	3,623	-0.06%
2023/08/01	2	61.80	5.1	61.70	62.20	-3.1	3,484	-0.09%
2023/07/31	1	61.10	4.1	60.00	59.80	-3.1	3,311	-0.09%
2023/07/28	1	59.10	1	58.90	59.40	0	3,249	0.00%
2023/07/27	0	0.00	1	59.50	59.50	-1	3,234	-0.03%
2023/07/26	3	58.80	3	59.30	59.00	0	3,191	0.00%
2023/07/25	0	0.00	4.3	58.41	58.10	-4.3	3,113	-0.14%
2023/07/24	1	58.60	6	59.25	59.00	-5	3,044	-0.16%
2023/07/21	1	59.40	3	59.13	59.00	-2	2,974	-0.07%
2023/07/20	1	58.30	9.3	58.40	58.60	-8.3	2,857	-0.29%
2023/07/19	1	56.50	0	0.00	56.30	1	2,690	0.04%
2023/07/18	5	55.84	4.1	57.62	55.90	0.9	2,564	0.04%
2023/07/17	0	55.15	9.2	55.38	55.90	-9.1	2,333	-0.39%
2023/07/14	1	52.99	1	53.20	52.60	0	2,096	0.00%
2023/07/13	0	52.00	1	51.90	51.80	-1	2,059	-0.05%
2023/07/11	1	52.20	0	0.00	52.00	1	2,083	0.05%
2023/07/10	1	52.60	0	0.00	52.50	1	2,058	0.05%
2023/07/07	0	0.00	2	51.60	51.80	-2	2,037	-0.10%
2023/07/06	0	52.40	0	0.00	52.10	0	2,036	0.00%
2023/06/29	0	0.00	1	53.20	52.80	-1	2,063	-0.05%
2023/06/28	0	0.00	16.1	52.20	52.70	-16.1	2,049	-0.78%
2023/06/26	0.1	52.27	1	52.20	52.20	-0.9	2,049	-0.05%
2023/06/21	1	51.60	0	0.00	52.10	1	2,051	0.05%
2023/06/20	1.1	51.49	0	0.00	51.40	1.1	2,044	0.05%
2023/06/19	1	52.80	0	0.00	52.40	1	2,008	0.05%
2023/06/12	2	52.80	2	52.80	52.70	0	2,005	0.00%
2023/06/08	0	0.00	3	53.50	53.50	-3	2,029	-0.15%
2023/05/31	4	52.65	0	0.00	52.50	4	2,283	0.18%
2023/05/30	1	53.30	0	0.00	53.30	1	2,359	0.04%
2023/05/29	0	52.90	0	0.00	52.80	0	2,645	0.00%
2023/05/26	0	53.00	1	53.10	53.10	-1	2,677	-0.04%
2023/05/25	1	53.90	0	0.00	53.30	1	2,736	0.04%
2023/05/23	0	0.00	2	54.40	54.00	-2	2,765	-0.07%
2023/05/22	0	0.00	3	53.86	53.70	-3	2,722	-0.11%
2023/05/17	0	0.00	1	53.50	53.50	-1	2,642	-0.04%
2023/05/16	0	0.00	1	53.30	53.00	-1	2,612	-0.04%
2023/05/15	0	0.00	1	52.70	52.80	-1	2,561	-0.04%
2023/05/09	1	52.50	1	53.40	52.70	0	2,510	0.00%
2023/05/08	1	53.20	4	53.40	53.50	-3	2,441	-0.12%
2023/05/05	0	0.00	2	52.80	52.80	-2	2,366	-0.08%
2023/05/04	1	52.60	8	52.45	51.80	-7	2,330	-0.30%
2023/05/03	0	0.00	1	52.00	52.20	-1	2,273	-0.04%
2023/05/02	0	0.00	4	51.93	51.80	-4	2,255	-0.18%
2023/04/26	4	51.00	0	0.00	51.30	4	2,263	0.18%
2023/04/19	1	52.20	1.1	52.70	52.60	-0.1	2,223	0.00%
2023/04/18	0	0.00	1	53.20	52.70	-1	2,199	-0.05%
2023/04/17	0	0.00	2	53.25	52.80	-2	2,156	-0.09%
2023/04/14	1	51.70	6.4	51.71	51.90	-5.4	2,089	-0.26%
2023/04/13	1	51.90	5	51.76	52.00	-4	2,064	-0.19%
2023/04/12	1	51.00	0	0.00	51.00	1	2,039	0.05%
2023/04/11	2	51.55	0	0.00	51.40	2	2,025	0.10%
2023/04/10	1	51.90	10	51.60	52.00	-9	2,049	-0.44%
2023/04/07	14	51.86	0	0.00	51.90	14	2,035	0.69%
2023/04/06	1	51.60	11.2	52.05	51.90	-10.2	2,013	-0.51%
2023/03/31	3	50.97	1	51.10	51.10	2	1,972	0.10%
2023/03/29	0	0.00	1	50.20	50.20	-1	1,930	-0.05%
2023/03/28	1.1	50.11	0	0.00	50.30	1.1	1,934	0.05%
2023/03/27	1	49.95	1	50.40	50.20	0	1,924	0.00%
2023/03/24	0	49.90	0	0.00	49.90	0	1,914	0.00%
2023/03/23	0	50.10	2	50.00	50.00	-2	1,900	-0.10%
2023/03/21	0	50.10	8	49.88	50.10	-8	1,886	-0.42%
2023/03/20	1	49.60	0	0.00	49.65	1	1,878	0.05%
2023/03/17	0	49.95	1.1	50.00	49.85	-1.1	1,866	-0.06%
2023/03/16	0.1	50.08	1	50.20	50.00	-0.9	1,853	-0.05%
2023/03/14	2	50.90	3	50.73	50.50	-1	1,827	-0.05%
2023/03/13	2	49.85	0	0.00	50.10	2	1,813	0.11%
2023/03/10	0	50.65	0	0.00	50.30	0	1,791	0.00%
2023/03/09	0	51.40	1	51.30	51.10	-1	1,772	-0.06%
2023/03/08	1	51.39	4	51.45	51.30	-3	1,767	-0.17%
2023/03/07	0	0.00	3	51.20	51.20	-3	1,730	-0.17%
2023/03/06	6	51.73	0.1	52.00	51.30	6	1,673	0.36%
2023/03/03	6.1	50.47	3	50.80	50.20	3.1	1,590	0.20%
2023/03/02	6.1	50.39	1	49.95	50.00	5.1	1,515	0.34%
2023/03/01	3.1	52.86	39	54.07	51.10	-35.9	1,410	-2.55%
2023/02/24	0	0.00	5	50.48	50.60	-5	1,105	-0.45%
2023/02/23	1	50.10	2	50.10	49.55	-1	1,057	-0.10%
2023/02/22	1	48.30	1	49.15	49.05	0	984	0.00%
2023/02/21	1	48.70	4.1	48.41	48.65	-3	950	-0.32%
2023/02/20	0	47.50	1	47.55	47.75	-1	929	-0.11%
2023/02/17	0	47.15	0	0.00	47.05	0	922	0.00%
2023/02/14	1.6	46.81	0	0.00	46.65	1.6	925	0.17%
2023/02/10	2	46.68	1	46.90	46.35	1	925	0.11%
2023/02/09	1	47.45	2	47.35	47.25	-1	896	-0.11%
2023/02/08	0	47.57	0	0.00	47.60	0	890	0.00%
2023/02/06	0	46.85	1	46.70	46.65	-1	874	-0.11%
2023/02/03	0	0.00	2	46.58	46.85	-2	863	-0.23%
2023/02/01	0	46.40	1	46.30	45.80	-1	841	-0.11%
2023/01/31	1	46.35	0	0.00	46.30	1	830	0.12%
2023/01/30	1	45.70	0	0.00	45.65	1	834	0.12%
2023/01/16	0	0.00	0.1	46.50	45.80	-0.1	835	-0.01%
2023/01/13	1	45.90	0.2	46.20	46.10	0.8	834	0.10%
2023/01/12	1	46.05	0	0.00	46.20	1	902	0.11%
2023/01/11	1	46.40	1	46.50	46.05	0	898	0.00%
2023/01/10	1	45.90	0	0.00	46.30	1	886	0.12%
2023/01/09	4	45.69	2	45.50	45.80	2	867	0.24%
2023/01/06	1	45.25	0	0.00	45.25	1	857	0.12%
2023/01/04	0	0.00	1	45.15	45.35	-1	863	-0.12%
2023/01/03	0	45.40	0	0.00	45.45	0	861	0.00%
2022/12/30	0	0.00	1	45.55	45.55	-1	858	-0.12%
2022/12/29	4	45.39	0	0.00	45.40	4	855	0.47%
2022/12/28	1	46.30	1	46.20	46.05	0	851	0.00%
2022/12/26	1	45.45	2	45.75	45.00	-1	822	-0.12%
2022/12/23	2.1	44.86	1	45.40	45.45	1.1	814	0.14%
2022/12/22	0	0.00	1	44.70	44.60	-1	799	-0.13%
2022/12/21	0	0.00	0.8	44.55	44.10	-0.8	814	-0.09%
2022/12/13	0	0.00	1.2	44.66	44.55	-1.2	803	-0.15%
2022/12/09	0	0.00	4.3	44.31	44.50	-4.3	806	-0.54%
2022/12/06	0.4	44.76	0	0.00	44.40	0.4	804	0.05%
2022/12/05	1	45.00	0	0.00	44.85	1	799	0.13%
2022/12/02	0	44.75	0	0.00	44.75	0	790	0.00%
2022/12/01	0	44.85	0	0.00	44.75	0	790	0.00%
2022/11/30	0	44.45	0	0.00	44.55	0	773	0.00%
2022/11/29	0	43.75	0	0.00	44.00	0	752	0.00%
2022/11/28	0	43.85	0	0.00	43.75	0	753	0.01%
2022/11/25	0	44.30	0	0.00	44.05	0	750	0.00%
2022/11/21	0	0.00	0.1	43.35	43.40	-0.1	773	-0.01%
2022/11/17	0	0.00	0.1	43.05	43.25	-0.1	798	-0.01%
2022/11/16	0	43.17	0	0.00	42.75	0	803	0.01%
2022/11/14	0	0.00	2	42.75	42.90	-2	795	-0.25%
2022/11/11	0	0.00	1	42.05	42.05	-1	791	-0.13%
2022/11/10	1	41.61	0	0.00	41.70	1	790	0.13%
2022/11/09	1	41.50	0	0.00	41.90	1	790	0.13%
2022/11/03	5	41.05	0	0.00	41.05	5	808	0.62%
2022/11/02	0	0.00	0	41.50	41.20	0	807	0.00%
2022/11/01	0.2	40.84	0	0.00	40.60	0.2	797	0.02%
2022/10/31	0	0.00	1	40.00	40.20	-1	792	-0.13%
2022/10/28	0.2	40.29	0	0.00	39.95	0.2	799	0.03%
2022/10/27	0.5	40.25	0.1	40.50	40.40	0.4	792	0.05%
2022/10/26	1	40.00	0	0.00	40.05	1	786	0.13%
2022/10/25	1.1	40.47	0	0.00	40.30	1.1	771	0.14%
2022/10/24	1	41.71	0	0.00	41.70	1	755	0.14%
2022/10/21	1	41.90	0	0.00	42.00	1	749	0.13%
2022/10/20	0.1	42.82	0	0.00	42.80	0.1	737	0.02%
2022/10/19	0	44.10	0	0.00	43.85	0	668	0.00%
2022/10/17	0	43.00	0	0.00	43.20	0	667	0.00%
2022/10/14	0	43.45	0	0.00	43.55	0	665	0.00%
2022/10/13	0.1	42.99	0	0.00	42.75	0.1	667	0.02%
2022/10/11	0.1	43.85	0	0.00	43.80	0.1	652	0.02%
2022/10/07	0	44.95	0	0.00	44.75	0	649	0.00%
2022/10/05	0.2	44.93	0	0.00	45.00	0.2	648	0.03%
2022/10/04	1	44.00	0	0.00	44.40	1	646	0.15%
2022/10/03	1.1	43.96	0	0.00	44.00	1.1	641	0.17%
2022/09/30	1.5	44.55	0	0.00	44.50	1.5	641	0.23%
2022/09/28	0.2	45.50	0	0.00	45.25	0.2	622	0.03%
2022/09/27	0	46.75	3	46.40	46.60	-3	619	-0.48%
2022/09/26	0.1	47.05	0	0.00	46.90	0.1	625	0.01%
2022/09/21	0	48.00	0	0.00	47.40	0	637	0.00%
2022/09/19	1.2	47.83	0	0.00	47.70	1.2	646	0.19%
2022/09/15	0	0.00	1	48.50	48.65	-1	660	-0.15%
2022/09/12	1	48.30	0	0.00	48.25	1	677	0.15%
2022/09/07	1.1	47.78	0	0.00	47.75	1.1	692	0.16%
2022/09/06	0.5	48.40	0	0.00	48.20	0.5	694	0.07%
2022/09/05	0	0.00	1	48.35	48.45	-1	700	-0.14%
2022/09/02	4	48.46	0	0.00	48.45	4	706	0.57%
2022/09/01	1	48.95	0	0.00	48.70	1	707	0.14%
2022/08/31	1	48.90	1	49.25	49.25	0	701	0.00%
2022/08/30	0.2	49.15	2	49.13	49.15	-1.8	699	-0.26%
2022/08/29	1	50.80	4.3	50.73	50.70	-3.3	686	-0.48%
2022/08/25	0	0.00	1	50.40	50.50	-1	659	-0.15%
2022/08/24	0	0.00	1	50.30	50.20	-1	652	-0.15%
2022/08/23	0	0.00	0.1	50.10	49.95	-0.1	655	-0.02%
2022/08/22	0	0.00	1	49.75	49.75	-1	656	-0.15%
2022/08/19	0	49.30	0	0.00	49.10	0	651	0.00%
2022/08/16	1	49.50	0	0.00	49.55	1	667	0.15%
2022/08/15	0.1	49.05	0	0.00	49.70	0.1	674	0.02%
2022/08/12	0	0.00	3	49.02	48.90	-3	680	-0.44%
2022/08/11	0	48.05	0	0.00	48.00	0	686	0.00%
2022/08/08	1	47.30	0	0.00	47.75	1	735	0.14%
2022/08/05	1	47.30	0	0.00	47.35	1	760	0.13%
2022/08/03	1.2	46.85	0	0.00	47.15	1.2	834	0.14%
2022/08/01	1	48.45	0	0.00	48.40	1	874	0.11%
2022/07/29	0	0.00	4	49.05	48.90	-4	888	-0.45%
2022/07/27	3	49.00	0	0.00	49.00	3	920	0.33%
2022/07/25	1	48.20	0	0.00	48.65	1	954	0.11%
2022/07/22	0	47.85	0	0.00	47.65	0	966	0.00%
2022/07/12	1.2	47.03	0	0.00	47.10	1.2	1,333	0.09%
2022/06/23	2	47.00	2	47.43	47.05	0	1,698	0.00%
2022/06/22	0.1	47.05	0	0.00	46.85	0.1	1,694	0.01%
2022/06/21	0	0.00	0.3	47.20	47.35	-0.3	1,694	-0.02%
2022/06/16	0	48.90	0	0.00	48.70	0	1,703	0.00%
2022/06/15	0	0.00	0.5	48.57	49.00	-0.5	1,731	-0.03%
2022/06/08	0	0.00	1	48.75	49.00	-1	1,832	-0.05%
2022/06/07	1	48.65	0	0.00	48.65	1	1,845	0.05%
2022/06/02	0	48.75	0	0.00	48.60	0	1,903	0.00%
2022/06/01	0	0.00	1	49.25	49.10	-1	1,936	-0.05%
2022/05/30	1.4	48.63	0	0.00	48.90	1.4	1,950	0.07%
2022/05/27	2	48.45	0	0.00	48.50	2	1,952	0.10%
2022/05/20	1	47.05	0	0.00	47.45	1	2,021	0.05%
2022/05/17	2.1	46.91	0	0.00	46.90	2.1	2,132	0.10%
2022/05/16	3	47.10	0	0.00	47.25	3	2,132	0.14%
2022/05/13	1	47.25	0	0.00	47.45	1	2,147	0.05%
2022/05/12	5	47.61	0	0.00	47.35	5	2,147	0.23%
2022/05/11	3.2	48.90	0	0.00	48.80	3.2	2,126	0.15%
2022/05/10	2	49.81	0	50.00	49.95	2	2,094	0.10%
2022/05/09	3	50.80	0	0.00	50.40	3	2,080	0.14%
2022/05/06	9	52.19	0	0.00	51.90	9	2,066	0.44%
2022/05/04	5	52.00	0	0.00	52.00	5	2,073	0.24%
2022/05/03	3	52.47	2	52.30	52.20	1	2,061	0.05%
2022/04/29	1	52.81	1	53.50	52.80	0	2,045	0.00%
2022/04/28	2	53.30	0	0.00	53.20	2	2,053	0.10%
2022/04/27	2.4	52.58	2	52.80	52.50	0.4	2,041	0.02%
2022/04/26	0	0.00	12	53.66	53.40	-12	2,018	-0.59%
2022/04/25	1	53.80	0	0.00	53.70	1	2,002	0.05%
2022/04/22	0	0.00	3	54.30	54.70	-3	1,998	-0.15%
2022/04/21	14	54.99	3	55.73	54.60	11	1,992	0.55%
2022/04/20	14	55.04	24	55.31	55.60	-10	1,941	-0.51%
2022/04/19	10.6	54.13	0	0.00	54.30	10.6	1,880	0.56%
2022/04/18	2	55.30	3	55.10	54.50	-1	1,849	-0.05%
2022/04/15	4	55.55	3	56.03	55.30	1	1,743	0.06%
2022/04/14	5	55.00	8.1	54.79	54.90	-3.1	1,625	-0.19%
2022/04/12	0	0.00	5	54.50	54.20	-5	1,579	-0.32%
2022/04/11	0	0.00	2.3	54.90	54.90	-2.3	1,578	-0.15%
2022/04/08	4	54.78	0	0.00	54.90	4	1,571	0.25%
2022/04/07	1	54.80	3	54.90	54.80	-2	1,563	-0.13%
2022/04/06	0	0.00	1	55.20	55.20	-1	1,560	-0.06%
2022/03/31	5	54.10	1	54.50	54.10	4	1,548	0.26%
2022/03/30	3	54.63	1	54.30	54.40	2	1,542	0.13%
2022/03/29	6	54.53	0	0.00	54.70	6	1,528	0.39%
2022/03/28	4	53.78	8.2	54.39	54.50	-4.2	1,502	-0.28%
2022/03/25	1	53.20	0	0.00	53.00	1	1,446	0.07%
2022/03/23	1.1	53.30	1	53.20	53.50	0.1	1,469	0.01%
2022/03/22	0	0.00	10	52.96	53.10	-10	1,476	-0.68%
2022/03/18	3	52.90	0	0.00	52.50	3	1,466	0.20%
2022/03/17	0.2	52.90	0	0.00	52.80	0.2	1,440	0.01%
2022/03/16	5.1	52.28	0	0.00	52.40	5.1	1,426	0.36%
2022/03/15	2.1	52.11	0	0.00	52.20	2.1	1,414	0.15%
2022/03/14	3.4	52.65	0	0.00	52.60	3.4	1,403	0.24%
2022/03/11	2.3	53.83	0	0.00	53.80	2.3	1,355	0.17%
2022/03/10	0	0.00	1	54.60	54.60	-1	1,343	-0.07%
2022/03/09	0	0.00	7	53.80	54.00	-7	1,337	-0.52%
2022/03/08	1.1	53.31	1	53.80	53.20	0.1	1,335	0.01%
2022/03/03	1	54.90	0	0.00	54.90	1	1,289	0.08%
2022/02/22	0	0.00	1	54.40	54.70	-1	1,247	-0.08%
2022/02/21	0.1	54.80	0.7	54.90	54.90	-0.6	1,250	-0.05%
2022/02/18	0	0.00	9	55.08	55.20	-9	1,239	-0.73%
2022/02/16	1	53.30	1	53.40	53.50	0	1,146	0.00%
2022/02/15	0	0.00	2	53.60	53.40	-2	1,145	-0.17%
2022/02/14	1	53.00	1	53.10	53.10	0	1,130	0.00%
2022/02/11	0	0.00	1	53.10	53.00	-1	1,143	-0.09%
2022/02/07	1	52.60	0	0.00	53.00	1	1,252	0.08%
2022/01/25	0.1	52.20	0	0.00	52.20	0.1	1,273	0.01%
2022/01/24	1.1	52.21	0	0.00	52.20	1.1	1,288	0.08%
2022/01/21	1	52.01	0	0.00	52.20	1	1,287	0.08%
2022/01/20	2	52.10	0	0.00	52.10	2	1,272	0.16%
2022/01/17	8.1	52.15	0	0.00	52.20	8.1	1,291	0.63%
2022/01/14	1	52.20	0.1	52.50	52.30	0.9	1,284	0.07%
2022/01/13	3.1	52.40	3	52.37	52.50	0.1	1,303	0.01%
2022/01/12	1	52.20	0.3	52.40	52.30	0.7	1,316	0.06%
2022/01/11	1	52.00	0	0.00	52.30	1	1,312	0.08%
2022/01/05	1	52.40	0.1	52.60	52.50	0.9	1,310	0.07%
2022/01/04	2	52.50	36	52.63	52.70	-34	1,315	-2.58%
2022/01/03	30.6	53.20	0.4	53.30	52.90	30.1	1,306	2.31%
2021/12/29	0	0.00	1	53.40	53.40	-1	1,310	-0.08%
2021/12/28	0	0.00	1	53.60	53.60	-1	1,313	-0.08%
2021/12/27	0	0.00	11	52.71	52.70	-11	1,303	-0.84%
2021/12/24	0	0.00	0	52.90	52.70	0	1,358	0.00%
2021/12/22	1	52.60	0	0.00	52.60	1	1,377	0.07%
2021/12/21	2	52.40	0	0.00	52.50	2	1,394	0.14%
2021/12/17	23	52.23	0	0.00	52.30	23	1,405	1.64%
2021/12/14	0	0.00	1.3	52.52	52.40	-1.3	1,429	-0.09%
2021/12/10	1	52.60	0	0.00	52.70	1	1,444	0.07%
2021/12/09	0.1	52.90	0	0.00	52.80	0.1	1,460	0.01%
2021/12/07	1.2	52.44	0	0.00	52.50	1.2	1,514	0.08%
2021/12/06	0	0.00	0.1	52.60	52.30	-0.1	1,512	-0.01%
2021/12/03	10	52.10	0	0.00	52.20	10	1,517	0.66%
2021/12/02	1	52.00	0	0.00	52.00	1	1,521	0.07%
2021/11/30	1	52.00	0	0.00	52.00	1	1,570	0.06%
2021/11/26	0.1	52.90	0	0.00	52.50	0.1	1,576	0.00%
2021/11/25	0.4	52.95	2	52.80	52.80	-1.6	1,582	-0.10%
2021/11/22	2	52.95	0	0.00	53.00	2	1,630	0.12%
2021/11/18	0	0.00	0.4	53.40	53.30	-0.4	1,662	-0.02%
2021/11/16	5.1	52.50	0	0.00	52.70	5.1	1,765	0.29%
2021/11/15	5	52.56	1	52.60	52.40	4	1,802	0.22%
2021/11/12	0.5	52.96	0	0.00	52.90	0.5	1,806	0.02%
2021/11/10	1.1	52.19	2.1	51.91	52.20	-1	1,863	-0.05%
2021/11/09	1.3	52.40	0	0.00	52.20	1.3	1,877	0.07%
2021/11/08	3.3	52.72	2	52.70	52.90	1.3	1,858	0.07%
2021/11/03	1	53.20	0	0.00	53.50	1	2,249	0.04%
2021/11/02	0.6	53.18	0	0.00	53.00	0.6	2,268	0.03%
2021/11/01	5.5	53.49	0	0.00	53.10	5.5	2,255	0.24%
2021/10/29	0	53.80	0.3	53.90	53.70	-0.2	2,266	-0.01%
2021/10/26	2	53.70	0	0.00	53.60	2	2,329	0.09%
2021/10/25	1.4	53.83	0	0.00	53.90	1.4	2,332	0.06%
2021/10/22	0.1	53.60	0	0.00	53.50	0.1	2,353	0.00%
2021/10/21	0	0.00	10.8	53.79	53.20	-10.8	2,371	-0.46%
2021/10/20	1	54.00	0	54.10	54.00	1	2,368	0.04%
2021/10/18	0	0.00	0.5	54.40	54.30	-0.5	2,372	-0.02%
2021/10/14	3	53.53	0	0.00	53.70	3	2,379	0.13%
2021/10/12	0	0.00	0.1	53.20	53.30	-0.1	2,403	0.00%
2021/10/05	0.6	53.00	0	0.00	53.10	0.6	2,443	0.02%
2021/10/04	0	53.40	1	53.20	53.20	-1	2,459	-0.04%
2021/10/01	2	53.50	0	0.00	53.50	2	2,457	0.08%
2021/09/30	0.1	54.70	0	0.00	54.90	0.1	2,408	0.00%
2021/09/29	4	54.60	0	0.00	54.60	4	2,413	0.17%
2021/09/28	0	0.00	3.1	55.30	55.20	-3.1	2,412	-0.13%
2021/09/22	4	54.03	0	0.00	54.10	4	2,450	0.16%
2021/09/17	0	0.00	3	54.10	54.90	-3	2,464	-0.12%
2021/09/16	3	54.30	1	54.40	54.40	2	2,469	0.08%
2021/09/14	3	54.73	0	0.00	54.90	3	2,499	0.12%
2021/09/13	3	54.73	0	0.00	54.90	3	2,506	0.12%
2021/09/09	1	55.60	1.1	55.62	55.60	-0.1	2,485	0.00%
2021/09/08	0	0.00	1	55.70	55.70	-1	2,499	-0.04%
2021/09/07	0	0.00	1	55.90	56.00	-1	2,515	-0.04%
2021/09/06	1	56.30	1	56.50	56.20	0	2,541	0.00%
2021/09/03	3	56.63	2	56.90	56.90	1	2,534	0.04%
2021/09/02	5	55.70	1	55.40	55.60	4	2,503	0.16%
2021/09/01	2	54.80	5	54.96	55.50	-3	2,487	-0.12%
2021/08/31	10	54.30	0	0.00	54.10	10	2,463	0.41%
2021/08/30	3	54.00	3	54.07	54.20	0	2,461	0.00%
2021/08/26	0.1	54.80	2.1	54.50	54.40	-2	2,443	-0.08%
2021/08/25	6	54.77	1	54.50	54.90	5	2,445	0.20%
2021/08/24	1	54.30	11.5	54.23	54.80	-10.5	2,441	-0.43%
2021/08/23	6	52.85	1.5	53.60	53.80	4.5	2,446	0.18%
2021/08/20	7	56.10	4	56.10	56.10	3	2,392	0.13%
2021/08/19	12	56.51	0	0.00	56.20	12	2,337	0.51%
2021/08/18	6	56.43	12	56.35	56.90	-6	2,301	-0.26%
2021/08/17	2	57.00	0	0.00	56.80	2	2,295	0.09%
2021/08/16	3	56.13	0	0.00	56.30	3	2,273	0.13%
2021/08/13	1	55.60	1	55.80	55.90	0	2,251	0.00%
2021/08/12	9	55.79	1.1	55.90	56.10	8	2,238	0.36%
2021/08/11	4.1	55.26	1	55.20	55.50	3.1	2,251	0.14%
2021/08/10	8.1	56.72	0	0.00	56.50	8.1	2,183	0.37%
2021/08/09	15.1	57.70	1	57.60	57.50	14.1	2,138	0.66%
2021/08/05	12	60.79	1	60.90	60.80	11	2,098	0.52%
2021/08/04	1	61.70	5	61.12	61.40	-4	2,236	-0.18%
2021/08/03	6	60.87	2	61.10	61.00	4	2,297	0.17%
2021/08/02	7	60.79	0	0.00	60.80	7	2,338	0.30%
2021/07/30	0	0.00	0.1	60.30	60.10	-0.1	2,324	0.00%
2021/07/28	0.7	59.35	0	0.00	59.30	0.7	2,358	0.03%
2021/07/27	0	0.00	1	60.00	59.60	-1	2,441	-0.04%
2021/07/26	0	0.00	3	59.90	59.90	-3	2,514	-0.12%
2021/07/21	0	0.00	30	59.50	59.60	-30	2,828	-1.06%
2021/07/20	1	59.40	20	59.30	59.30	-19	2,854	-0.67%
2021/07/19	2	59.25	5	59.70	59.80	-3	2,928	-0.10%
2021/07/16	0	0.00	5	59.70	60.00	-5	3,034	-0.16%
2021/07/15	3	59.10	0	0.00	59.70	3	3,080	0.10%
2021/07/14	2	59.05	0	0.00	59.30	2	3,130	0.06%
2021/07/13	8	59.63	0	0.00	59.60	8	3,192	0.25%
2021/07/12	2	60.10	0	0.00	59.70	2	3,230	0.06%
2021/07/09	4.1	59.70	0	0.00	59.60	4.1	3,238	0.13%
2021/07/08	5	60.00	0	0.00	60.10	5	3,278	0.15%
2021/07/05	0	0.00	2	60.30	60.40	-2	3,351	-0.06%
2021/07/02	1	60.20	0	0.00	60.40	1	3,367	0.03%
2021/07/01	1	60.60	0	0.00	60.60	1	3,386	0.03%
2021/06/30	2	60.20	0	0.00	60.10	2	3,416	0.06%
2021/06/29	0	0.00	0.1	60.50	60.60	-0.1	3,451	0.00%
2021/06/28	0	0.00	6	60.72	60.80	-6	3,482	-0.17%
2021/06/25	0	0.00	5	60.10	59.90	-5	3,464	-0.14%
2021/06/24	0	0.00	2	59.90	59.90	-2	3,475	-0.06%
2021/06/23	0	59.20	0	0.00	59.30	0	3,478	0.00%
2021/06/22	0.1	58.70	0	0.00	59.00	0.1	3,526	0.00%
2021/06/18	5	58.58	4	58.53	59.10	1	3,536	0.03%
2021/06/17	6	58.60	0	0.00	59.00	6	3,535	0.17%
2021/06/16	10	58.90	0	0.00	59.20	10	3,566	0.28%
2021/06/15	30	58.03	2	58.75	59.00	28	3,558	0.79%
2021/06/09	1	57.60	0	0.00	57.60	1	3,555	0.03%
2021/06/04	1	58.00	0	0.00	57.90	1	3,677	0.03%
2021/06/03	0	0.00	2	58.35	58.40	-2	3,758	-0.05%
2021/06/02	0.5	58.00	0	0.00	58.40	0.5	3,898	0.01%
2021/06/01	3	57.90	0	0.00	58.10	3	3,921	0.08%
2021/05/31	0	0.00	0.1	57.00	57.70	-0.1	3,986	0.00%
2021/05/28	1	56.50	0	0.00	56.60	1	3,988	0.03%
2021/05/27	1	56.40	0	0.00	56.40	1	3,989	0.03%
2021/05/26	0.3	56.60	0	0.00	56.60	0.3	4,000	0.01%
2021/05/24	2	56.80	3	56.40	56.50	-1	4,012	-0.02%
2021/05/21	1	57.40	0	57.00	56.90	1	4,036	0.02%
2021/05/20	2	56.10	2	56.50	56.90	0	4,068	0.00%
2021/05/19	4	56.25	0	0.00	56.40	4	4,092	0.10%
2021/05/18	1	55.00	0	0.00	57.00	1	4,061	0.02%
2021/05/17	8.2	55.02	1	55.10	54.50	7.2	4,039	0.18%
2021/05/14	4	56.18	3	56.43	56.40	1	3,957	0.03%
2021/05/13	2	56.40	0.5	56.40	56.40	1.5	3,896	0.04%
2021/05/12	3	55.47	8	56.95	55.40	-5	3,777	-0.13%
2021/05/11	7	60.01	2	59.70	59.20	5	3,640	0.14%
2021/05/07	1	58.60	0	0.00	59.20	1	3,533	0.03%
2021/05/06	1	58.90	3	58.67	58.70	-2	3,539	-0.06%
2021/05/05	1	58.90	0	0.00	58.60	1	3,526	0.03%
2021/05/04	0	0.00	2	59.10	58.90	-2	3,504	-0.06%
2021/05/03	2	60.05	0	0.00	60.10	2	3,424	0.06%
2021/04/29	2	59.90	1	60.60	59.90	1	3,364	0.03%
2021/04/28	1	59.30	7	60.89	61.30	-6	3,249	-0.18%
2021/04/23	0.2	57.50	0	0.00	57.50	0.2	3,122	0.01%
2021/04/22	0	0.00	5	59.70	57.90	-5	3,093	-0.16%
2021/04/21	1	57.50	6	58.00	57.70	-5	2,995	-0.17%
2021/04/20	4	57.98	0	0.00	58.00	4	2,976	0.13%
2021/04/19	5	58.00	2	58.25	58.40	3	2,966	0.10%
2021/04/16	0	0.00	2.2	56.93	57.00	-2.2	2,948	-0.07%
2021/04/13	0	0.00	1	56.20	56.10	-1	2,959	-0.03%
2021/04/12	0	0.00	1	54.94	55.20	-1	3,012	-0.03%
2021/04/08	1	54.20	0	0.00	54.40	1	3,172	0.03%
2021/04/07	1	54.00	0	54.30	54.50	1	3,199	0.03%
2021/04/06	0	0.00	1	54.80	54.40	-1	3,342	-0.03%
2021/04/01	0	0.00	2	54.50	54.50	-2	3,503	-0.06%
2021/03/31	2	54.70	0	0.00	54.60	2	3,561	0.06%
2021/03/29	0	0.00	3	54.60	54.20	-3	3,488	-0.09%
2021/03/26	1	54.00	1	54.10	54.10	0	3,484	0.00%
2021/03/25	1	53.80	5	53.50	53.80	-4	3,464	-0.12%
2021/03/23	4	52.60	1	52.80	52.50	3	3,419	0.09%
2021/03/22	0	0.00	0.1	52.50	52.60	-0.1	3,426	0.00%
2021/03/19	1	52.00	0	0.00	51.90	1	3,430	0.03%
2021/03/17	1	52.50	0	0.00	52.50	1	3,452	0.03%
2021/03/15	2	52.25	2	52.90	52.20	0	3,530	0.00%
2021/03/12	1	52.40	0	0.00	52.70	1	3,521	0.03%
2021/03/11	3	52.20	7	52.16	52.30	-4	3,524	-0.11%
2021/03/10	0	0.00	1	53.30	53.20	-1	3,487	-0.03%
2021/03/09	0	0.00	1	52.70	53.20	-1	3,445	-0.03%
2021/03/08	0	0.00	9	52.71	53.00	-9	3,366	-0.27%
2021/03/05	0	0.00	1	51.00	51.00	-1	3,222	-0.03%
2021/03/04	2	51.20	1	51.00	50.70	1	3,212	0.03%
2021/03/02	5	49.95	9	50.18	49.85	-4	3,113	-0.13%
2021/02/26	5	49.85	0	0.00	50.00	5	3,110	0.16%
2021/02/25	0	0.00	2	50.30	50.30	-2	3,093	-0.06%
2021/02/24	0	0.00	0.7	50.30	50.10	-0.7	3,097	-0.02%
2021/02/23	1	50.60	1	50.50	50.20	0	3,082	0.00%
2021/02/22	4	50.00	0	0.00	50.00	4	3,049	0.13%
2021/02/19	3	50.17	2	50.30	50.30	1	3,001	0.03%
2021/02/18	0	0.00	2	49.10	49.65	-2	2,976	-0.07%
2021/02/17	1.3	49.08	3	48.90	48.95	-1.7	2,983	-0.06%
2021/02/02	0	0.00	0.1	48.00	47.85	-0.1	3,026	0.00%
2021/02/01	2	47.98	1	48.15	47.90	1	3,001	0.03%
2021/01/29	2	48.48	0	0.00	48.25	2	2,976	0.07%
2021/01/28	1	48.45	1	48.35	48.70	0	2,964	0.00%
2021/01/22	1	49.10	0	0.00	49.20	1	2,927	0.03%
2021/01/21	0	0.00	0.7	47.80	48.00	-0.7	2,902	-0.02%
2021/01/20	3.6	47.88	0	0.00	47.65	3.6	2,905	0.12%
2021/01/18	1	48.55	1	48.55	48.50	0	2,862	0.00%
2021/01/15	2	49.63	2	49.70	48.90	0	2,830	0.00%
2021/01/14	1	49.95	0	0.00	49.85	1	2,829	0.04%
2021/01/13	0	0.00	11	49.97	50.10	-11	2,822	-0.39%
2021/01/12	1	50.00	0	0.00	50.00	1	2,803	0.04%
2021/01/08	0	0.00	3	49.80	50.10	-3	2,724	-0.11%
2021/01/06	2.4	50.16	3	49.65	49.65	-0.6	2,649	-0.02%
2021/01/05	6	50.17	0	0.00	50.20	6	2,609	0.23%
2021/01/04	1.2	50.97	1	51.70	51.00	0.2	2,554	0.01%
2020/12/31	2.2	50.50	2	50.30	50.80	0.2	2,435	0.01%
2020/12/29	5.1	50.10	5	49.95	50.30	0.1	2,400	0.00%
2020/12/28	11	49.77	7.1	50.17	51.00	3.9	2,253	0.17%
2020/12/25	2	47.90	3	48.40	48.10	-1	2,062	-0.05%
2020/12/24	0	0.00	1	46.75	46.80	-1	1,951	-0.05%
2020/12/22	3	46.67	1	47.10	46.25	2	1,979	0.10%
2020/12/18	0	0.00	6	46.10	46.45	-6	2,010	-0.30%
2020/12/17	2	45.80	0	0.00	45.60	2	2,001	0.10%
2020/12/16	1	45.80	0	0.00	46.00	1	1,994	0.05%
2020/12/15	2	45.75	1	45.90	45.70	1	1,990	0.05%
2020/12/11	1	47.00	0	0.00	46.90	1	1,961	0.05%
2020/12/10	7	47.39	1.1	47.83	47.50	5.9	1,922	0.31%
2020/11/30	0	0.00	4	47.40	46.35	-4	2,025	-0.20%
2020/11/23	0	0.00	8	46.70	46.65	-8	2,390	-0.33%
2020/11/17	2	46.45	0	0.00	46.80	2	2,550	0.08%
2020/11/13	1	46.80	0	0.00	46.60	1	2,640	0.04%
2020/11/12	0	0.00	2	46.30	46.15	-2	2,659	-0.08%
2020/11/11	3	46.30	2	46.43	46.45	1	2,733	0.04%
2020/11/10	2.1	45.76	1	45.75	45.90	1.1	2,745	0.04%
2020/11/09	0	0.00	1	45.05	45.15	-1	2,752	-0.04%
2020/11/06	10	45.20	0	0.00	45.00	10	2,764	0.36%
2020/10/30	0	0.00	52	45.29	44.95	-52	2,832	-1.84%
2020/10/29	0	0.00	2	45.60	45.45	-2	2,823	-0.07%
2020/10/28	0	0.00	2	45.70	45.70	-2	2,830	-0.07%
2020/10/27	0	0.00	2	45.45	45.45	-2	2,816	-0.07%
2020/10/21	30	45.30	0	0.00	45.50	30	2,807	1.07%
2020/10/20	0	0.00	1	45.20	45.25	-1	2,821	-0.04%
2020/10/19	20	45.20	2	45.30	45.25	18	2,816	0.64%
2020/10/14	0	0.00	1	44.90	44.90	-1	2,906	-0.03%
2020/10/13	2	44.45	1	44.65	44.60	1	2,944	0.03%
2020/10/08	0	0.00	15	44.60	44.55	-15	3,068	-0.49%
2020/10/06	12	43.50	18	43.92	44.10	-6	3,143	-0.19%
2020/09/29	0	0.00	4	42.15	42.10	-4	3,136	-0.13%
2020/09/28	3	42.20	0	0.00	42.25	3	3,160	0.09%
2020/09/24	5	41.84	0	0.00	41.50	5	3,190	0.16%
2020/09/23	2	42.85	0	0.00	42.85	2	3,154	0.06%
2020/09/22	0.3	43.75	0	0.00	43.50	0.3	3,153	0.01%
2020/09/18	2.1	43.90	0	0.00	43.80	2.1	3,141	0.07%
2020/09/17	0	0.00	0.1	43.95	43.90	-0.1	3,130	0.00%
2020/09/16	0	0.00	1	43.60	43.55	-1	3,117	-0.03%
2020/09/11	3	43.10	0	0.00	43.00	3	3,168	0.09%
2020/09/10	3	43.58	0	0.00	43.70	3	3,175	0.09%
2020/09/08	0	0.00	1	44.20	44.20	-1	3,167	-0.03%
2020/09/07	1	43.50	0	0.00	43.50	1	3,171	0.03%
2020/09/04	0.1	43.80	0	0.00	43.60	0.1	3,183	0.00%
2020/09/03	15	43.60	0	0.00	43.50	15	3,162	0.47%
2020/09/01	4	44.48	1	44.35	44.45	3	3,094	0.10%
2020/08/31	1	45.60	0	0.00	45.25	1	3,068	0.03%
2020/08/28	3	46.53	1	46.25	46.45	2	2,979	0.07%
2020/08/27	1	48.95	1.4	49.01	48.95	-0.4	2,876	-0.01%
2020/08/21	0	0.00	1	48.90	48.85	-1	2,666	-0.04%
2020/08/20	6	48.06	0	0.00	47.90	6	2,639	0.23%
2020/08/19	0	0.00	4	49.55	49.60	-4	2,575	-0.16%
2020/08/18	0	0.00	3	48.95	48.95	-3	2,562	-0.12%
2020/08/17	0	0.00	6	48.25	48.90	-6	2,538	-0.24%
2020/08/14	1	47.20	0	0.00	47.15	1	2,482	0.04%
2020/08/13	0	0.00	1	47.05	46.85	-1	2,509	-0.04%
2020/08/10	0	0.00	10	46.65	47.00	-10	2,707	-0.37%
2020/08/05	0	0.00	10	45.95	46.00	-10	2,781	-0.36%
2020/08/04	3	46.40	0	0.00	46.25	3	2,825	0.11%
2020/07/30	10	46.30	0	0.00	46.25	10	2,965	0.34%
2020/07/29	0	0.00	1	45.80	45.30	-1	3,030	-0.03%
2020/07/28	5	45.10	0	0.00	45.10	5	3,046	0.16%
2020/07/23	1	46.35	0	0.00	46.45	1	3,140	0.03%
2020/07/22	0	0.00	2.1	46.39	46.15	-2.1	3,153	-0.07%
2020/07/21	1	47.40	0	0.00	46.90	1	3,180	0.03%
2020/07/20	2	46.90	0	0.00	47.45	2	3,156	0.06%
2020/07/17	0	0.00	1	46.80	46.20	-1	3,124	-0.03%
2020/07/16	7	47.30	2	47.80	47.10	5	3,093	0.16%
2020/07/15	3	46.22	4	46.39	47.00	-1	3,025	-0.03%
2020/07/14	4	45.08	4	45.05	45.15	0	2,974	0.00%
2020/07/13	0	0.00	10	44.77	44.95	-10	2,935	-0.34%
2020/07/08	5	44.05	1	44.10	44.10	4	2,928	0.14%
2020/07/03	0	0.00	0.2	43.45	43.45	-0.2	2,913	-0.01%
2020/07/02	1	43.00	0	0.00	43.60	1	2,911	0.03%
2020/06/30	1	42.65	0	0.00	42.65	1	2,956	0.03%
2020/06/19	0	0.00	6	43.44	43.10	-6	3,104	-0.19%
2020/06/18	1	43.50	0	0.00	43.80	1	3,094	0.03%
2020/06/17	5	43.10	0	0.00	43.10	5	3,072	0.16%
2020/06/16	1	43.20	0	0.00	43.10	1	3,075	0.03%
2020/06/15	1	42.70	0	0.00	42.70	1	3,137	0.03%
2020/06/12	1	41.20	1	42.10	42.25	0	3,153	0.00%
2020/06/11	3	43.02	1	42.65	42.55	2	3,178	0.06%
2020/06/10	0	0.00	0.1	43.55	43.55	-0.1	3,176	0.00%
2020/06/08	1	44.00	0	0.00	43.80	1	3,261	0.03%
2020/05/29	0	0.00	4	43.40	43.00	-4	3,308	-0.12%
2020/05/26	1	44.40	3	44.47	44.20	-2	3,277	-0.06%
2020/05/25	0	0.00	4	44.20	44.25	-4	3,253	-0.12%
2020/05/22	12	43.33	0	0.00	43.20	12	3,224	0.37%
2020/05/20	18	44.32	3	44.27	43.85	15	3,194	0.47%
2020/05/19	0	0.00	9	44.76	44.80	-9	3,156	-0.29%
2020/05/18	15	43.51	12	43.59	43.90	3	3,046	0.10%
2020/05/13	1	41.75	1	42.10	42.35	0	2,883	0.00%
2020/05/12	0	0.00	3	42.07	42.15	-3	2,867	-0.10%
2020/05/11	3	43.00	1	42.85	43.00	2	2,814	0.07%
2020/05/08	0	0.00	3	42.97	43.35	-3	2,793	-0.11%
2020/05/07	2	41.88	2	42.05	42.25	0	2,723	0.00%
2020/05/05	0	0.00	2	41.88	41.95	-2	2,696	-0.07%
2020/05/04	2	40.83	0	0.00	40.85	2	2,635	0.08%
2020/04/29	5	41.85	6	41.45	41.45	-1	2,599	-0.04%
2020/04/28	0	0.00	15	40.55	40.70	-15	2,530	-0.59%
2020/04/27	0	0.00	0.7	39.90	39.90	-0.7	2,546	-0.03%
2020/04/23	0	0.00	0.9	39.30	39.30	-0.9	2,481	-0.04%
2020/04/17	2	38.98	0	0.00	38.80	2	2,439	0.08%
2020/04/16	2	39.30	0	0.00	39.40	2	2,399	0.08%
2020/04/15	13	39.17	5	39.41	39.70	8	2,387	0.34%
2020/04/14	2	38.35	0	0.00	38.45	2	2,340	0.09%
2020/04/13	2	37.45	0	0.00	37.65	2	2,344	0.09%
2020/04/09	10	37.45	1	37.55	37.50	9	2,413	0.37%
2020/04/08	1	37.20	0	0.00	37.15	1	2,434	0.04%
2020/04/06	0	0.00	4	36.95	37.05	-4	2,390	-0.17%
2020/04/01	0	0.00	2	36.90	36.95	-2	2,378	-0.08%
2020/03/31	11	37.34	1	37.50	36.95	10	2,330	0.43%
2020/03/30	4	36.29	1	36.95	36.50	3	2,283	0.13%
2020/03/27	0	0.00	1	35.15	35.10	-1	2,246	-0.04%
2020/03/25	0	0.00	1	34.90	34.90	-1	2,283	-0.04%
2020/03/24	0	0.00	1	34.00	33.85	-1	2,419	-0.04%
2020/03/19	1	33.45	0	0.00	32.00	1	2,620	0.04%
2020/03/13	1	36.00	0	0.00	36.00	1	2,543	0.04%
2020/03/11	0	0.00	1	39.20	38.70	-1	2,426	-0.04%
2020/03/10	1	37.70	0	0.00	38.40	1	2,442	0.04%
2020/03/09	1	39.05	0	0.00	38.65	1	2,495	0.04%
2020/03/04	1	39.95	0	0.00	40.00	1	2,515	0.04%
2020/03/03	1	40.10	0	0.00	40.15	1	2,510	0.04%
2020/03/02	1	40.10	26	39.81	40.00	-25	2,509	-1.00%
2020/02/27	1	40.15	0	0.00	40.30	1	2,496	0.04%
2020/02/25	0	0.00	2	40.25	40.45	-2	2,544	-0.08%
2020/02/24	0	0.00	2	40.55	40.55	-2	2,540	-0.08%
2020/02/19	0.2	41.45	0	0.00	41.45	0.2	2,564	0.01%
2020/02/18	1	41.50	0	0.00	41.45	1	2,571	0.04%
2020/02/17	0	0.00	2	40.80	40.95	-2	2,580	-0.08%
2020/02/13	1	40.80	0	0.00	40.70	1	2,730	0.04%
2020/02/07	2	40.50	0	0.00	40.50	2	2,744	0.07%
2020/02/05	0	0.00	3	40.98	41.05	-3	2,718	-0.11%
2020/02/03	2	40.58	0	0.00	41.05	2	2,723	0.07%
2020/01/30	2	40.83	1	40.55	40.40	1	2,679	0.04%
2020/01/20	0	0.00	1	42.75	42.60	-1	2,620	-0.04%
2020/01/13	1	43.45	1	43.40	43.25	0	2,706	0.00%
2020/01/10	1	42.65	0.1	43.00	43.00	0.9	2,740	0.03%
2020/01/09	1	42.70	0	0.00	42.95	1	2,742	0.04%
2020/01/08	0	0.00	2	42.80	42.75	-2	2,748	-0.07%
2020/01/07	0	0.00	2	42.80	43.00	-2	2,744	-0.07%
2020/01/06	1	42.20	5	42.00	42.00	-4	2,715	-0.15%
2020/01/03	1.3	42.65	1	42.60	42.45	0.3	2,692	0.01%
2020/01/02	2	43.20	2	43.20	43.20	0	2,630	0.00%
2019/12/31	0	0.00	1	44.10	43.65	-1	2,596	-0.04%
2019/12/30	5	44.05	5	43.90	44.00	0	2,589	0.00%
2019/12/25	0	0.00	0.2	44.20	44.25	-0.2	2,571	-0.01%
2019/12/23	0	0.00	1	44.60	44.15	-1	2,553	-0.04%
2019/12/20	0	0.00	4	44.88	44.70	-4	2,525	-0.16%
2019/12/19	9	45.21	13	45.00	44.80	-4	2,487	-0.16%
2019/12/18	4	43.56	7	43.19	43.70	-3	2,326	-0.13%
2019/12/17	1	42.10	3	42.08	42.15	-2	2,132	-0.09%
2019/12/12	1	42.00	1	42.00	41.95	0	2,069	0.00%
2019/12/10	2	41.20	2	41.08	41.10	0	2,034	0.00%
2019/12/05	3	41.73	0	0.00	41.55	3	2,010	0.15%
2019/12/04	0	0.00	4	41.49	41.45	-4	1,983	-0.20%
2019/12/03	1	40.70	3	40.50	40.65	-2	1,891	-0.11%
2019/12/02	0	0.00	1	40.10	40.10	-1	1,845	-0.05%
2019/11/27	0	0.00	1	39.65	39.80	-1	1,820	-0.05%
2019/11/25	1	39.45	1	39.70	39.40	0	1,821	0.00%
2019/11/22	1	39.50	0	0.00	39.45	1	1,842	0.05%
2019/11/21	2	40.00	0	0.00	40.00	2	1,832	0.11%
2019/11/19	0	0.00	2	40.35	40.35	-2	1,851	-0.11%
2019/11/18	0	0.00	2	39.98	40.00	-2	1,839	-0.11%
2019/11/15	0	0.00	1	39.80	39.70	-1	1,812	-0.06%
2019/11/14	5	39.86	2	39.95	39.90	3	1,845	0.16%
2019/11/13	2	39.70	24	39.54	39.75	-22	1,837	-1.20%
2019/11/12	1	38.60	1	38.85	38.80	0	1,731	0.00%
2019/11/11	1	38.05	0	0.00	38.35	1	1,738	0.06%
2019/11/07	0	0.00	4	38.39	38.20	-4	1,733	-0.23%
2019/11/05	2	37.70	0	0.00	37.65	2	1,734	0.12%
2019/11/04	1	37.65	0	0.00	37.90	1	1,763	0.06%
2019/11/01	1	37.70	1.2	37.89	37.75	-0.2	1,818	-0.01%
2019/10/31	1	37.75	1	38.05	37.70	0	1,827	0.00%
2019/10/30	1	37.85	0	0.00	37.85	1	1,829	0.05%
2019/10/29	1	37.60	2	38.15	37.60	-1	1,862	-0.05%
2019/10/25	2	37.65	4	37.98	38.20	-2	1,897	-0.11%
2019/10/22	0	0.00	0.6	37.80	37.75	-0.6	1,842	-0.03%
2019/10/21	1	38.05	3	37.85	38.00	-2	1,830	-0.11%
2019/10/18	2	37.33	0	0.00	37.85	2	1,804	0.11%
2019/10/16	0	0.00	1	37.55	37.60	-1	1,739	-0.06%
2019/10/15	0	0.00	10	36.80	36.80	-10	1,722	-0.58%
2019/10/14	2	36.90	0	0.00	36.90	2	1,724	0.12%
2019/10/09	3	36.82	0	0.00	36.80	3	1,713	0.18%
2019/10/07	4	37.03	1	37.10	37.40	3	1,691	0.18%
2019/10/02	2	37.35	0	0.00	37.40	2	1,696	0.12%
2019/10/01	1	37.60	0	0.00	37.60	1	1,692	0.06%
2019/09/27	2	37.70	0	0.00	37.70	2	1,688	0.12%
2019/09/25	10	38.15	0	0.00	38.20	10	1,692	0.59%
2019/09/19	0	0.00	1	39.15	38.95	-1	1,867	-0.05%
2019/09/17	1	38.35	0	0.00	38.30	1	2,070	0.05%
2019/09/10	0	0.00	1	37.60	37.70	-1	2,072	-0.05%
2019/09/05	7	38.11	0	0.00	37.90	7	2,077	0.34%
2019/09/04	1	38.05	0	0.00	38.25	1	2,077	0.05%
2019/09/03	0	0.00	1	37.75	37.75	-1	2,090	-0.05%
2019/08/27	2	37.10	0	0.00	36.95	2	2,170	0.09%
2019/08/26	3	39.57	0	0.00	39.55	3	2,175	0.14%
2019/08/21	1	38.95	2	39.00	38.95	-1	2,196	-0.05%
2019/08/19	2	38.80	0	0.00	38.80	2	2,281	0.09%
2019/08/16	4	39.48	1	39.55	39.35	3	2,257	0.13%
2019/08/14	1	40.20	0	0.00	40.10	1	2,340	0.04%
2019/08/07	0	0.00	4	41.85	41.00	-4	2,521	-0.16%
2019/08/05	1	41.15	1	41.60	40.75	0	2,518	0.00%
2019/08/02	3	40.70	0	0.00	40.80	3	2,453	0.12%
2019/07/31	5	40.86	0	0.00	40.80	5	2,457	0.20%
2019/07/25	1	39.90	1	39.95	39.90	0	2,397	0.00%
2019/07/22	1	39.60	0	0.00	39.70	1	2,394	0.04%
2019/07/18	3	39.20	0	0.00	39.10	3	2,428	0.12%
2019/07/16	3	39.43	0	0.00	39.30	3	2,459	0.12%
2019/07/15	0	0.00	2	39.70	39.60	-2	2,441	-0.08%
2019/07/12	0	0.00	3	39.70	39.65	-3	2,442	-0.12%
2019/07/09	0	0.00	5	39.74	39.65	-5	2,444	-0.20%
2019/07/02	4	39.28	2	39.40	39.35	2	2,436	0.08%
2019/07/01	1	39.15	20	39.50	39.15	-19	2,421	-0.78%
2019/06/28	2	39.88	0	0.00	39.95	2	2,373	0.08%
2019/06/27	1	40.25	0	0.00	40.45	1	2,339	0.04%
2019/06/26	5	40.69	2	40.55	40.45	3	2,315	0.13%
2019/06/25	21	40.97	19	40.92	40.80	2	2,236	0.09%
2019/06/24	2	39.38	1	39.45	39.35	1	2,014	0.05%
2019/06/21	1	38.80	1	39.00	38.65	0	1,991	0.00%
2019/06/20	1	38.85	0	0.00	38.90	1	1,976	0.05%
2019/06/18	1	39.40	4	39.43	39.45	-3	1,943	-0.15%
2019/06/17	0	0.00	1	39.00	39.05	-1	1,925	-0.05%
2019/06/14	1	38.80	0	0.00	38.80	1	1,925	0.05%
2019/06/13	3	38.03	0	0.00	38.85	3	1,931	0.16%
2019/06/12	2	38.40	2	38.45	38.40	0	1,927	0.00%
2019/06/10	0	0.00	4	39.51	39.55	-4	1,921	-0.21%
2019/06/05	1	39.00	0	0.00	39.05	1	1,901	0.05%
2019/06/04	0	0.00	1	39.10	39.05	-1	1,879	-0.05%
2019/06/03	0	0.00	1	38.40	38.35	-1	1,841	-0.05%
2019/05/31	1	38.65	0	0.00	38.55	1	1,814	0.06%
2019/05/30	3	38.70	0	0.00	39.15	3	1,773	0.17%
2019/05/28	0	0.00	2	39.30	38.80	-2	1,713	-0.12%
2019/05/27	8	38.66	6	39.03	39.00	2	1,660	0.12%
2019/05/24	2	38.50	0	0.00	38.05	2	1,579	0.13%
2019/05/21	0	0.00	1	38.60	38.30	-1	1,506	-0.07%
2019/05/20	16	38.51	14	38.60	38.15	2	1,428	0.14%
2019/05/17	1	36.45	15	37.37	37.50	-14	1,319	-1.06%
2019/05/15	4	36.60	0	0.00	36.50	4	1,203	0.33%
2019/05/14	2	36.15	1	36.40	36.45	1	1,185	0.08%
2019/05/13	1	36.20	129	36.26	36.45	-128	1,166	-10.98%	大賣/鉅額交易
2019/05/09	2	35.40	0	0.00	35.40	2	1,103	0.18%
2019/05/08	11	35.90	1	35.95	35.95	10	1,091	0.92%
2019/05/06	6	35.22	0	0.00	35.20	6	1,060	0.57%
2019/04/30	7	35.21	0	0.00	35.10	7	1,064	0.66%
2019/04/26	3	35.20	0	0.00	35.10	3	1,060	0.28%
2019/04/25	2	35.60	0	0.00	35.60	2	1,052	0.19%
2019/04/23	0	0.00	2	36.10	36.05	-2	1,046	-0.19%
2019/04/22	0	0.00	6	35.88	35.90	-6	1,047	-0.57%
2019/04/19	0	0.00	1	35.05	35.10	-1	1,044	-0.10%
2019/04/18	1	35.05	0	0.00	34.95	1	1,105	0.09%
2019/04/17	1	35.05	0	0.00	35.15	1	1,134	0.09%
2019/04/16	2	35.05	0	0.00	35.00	2	1,153	0.17%
2019/04/12	6	35.25	0	0.00	35.20	6	1,287	0.47%
2019/04/09	0	0.00	0.4	35.30	35.30	-0.4	1,340	-0.03%
2019/04/08	1	35.30	0	0.00	35.05	1	1,347	0.07%
2019/04/01	0	0.00	1	35.20	35.20	-1	1,424	-0.07%
2019/03/29	0	0.00	1	35.15	35.30	-1	1,478	-0.07%
2019/03/26	1	35.00	0	0.00	35.15	1	1,500	0.07%
2019/03/20	0	0.00	1	35.00	35.25	-1	1,684	-0.06%
2019/03/18	8	35.18	0	0.00	35.30	8	1,677	0.48%
2019/03/15	0	0.00	3	35.30	35.40	-3	1,668	-0.18%
2019/03/14	1	34.85	4	35.19	34.90	-3	1,647	-0.18%
2019/03/12	1	33.80	2	34.45	34.05	-1	1,612	-0.06%
2019/02/21	1	34.95	0	0.00	34.90	1	1,584	0.06%
2019/02/20	0	0.00	2	34.78	35.05	-2	1,580	-0.13%
2019/02/18	1	34.95	20	34.68	35.20	-19	1,568	-1.21%
2019/02/12	11	34.87	0	0.00	34.75	11	1,540	0.71%
2019/02/11	20	34.73	2	34.90	34.70	18	1,544	1.17%
2019/01/30	1	34.60	0	0.00	34.70	1	1,536	0.07%
2019/01/29	0	0.00	1	34.70	34.90	-1	1,527	-0.07%
2019/01/25	0	0.00	10	34.40	34.35	-10	1,523	-0.66%
2019/01/24	0.3	34.40	0	0.00	34.30	0.3	1,526	0.02%
2019/01/23	0	0.00	1	34.40	34.50	-1	1,532	-0.07%
2019/01/22	1	34.50	26	34.53	34.50	-25	1,539	-1.62%
2019/01/17	1	35.10	0	0.00	34.90	1	1,611	0.06%
2019/01/15	0	0.00	1	35.10	35.10	-1	1,609	-0.06%
2019/01/14	0	0.00	1	34.70	34.80	-1	1,612	-0.06%
2019/01/11	0	0.00	3	34.80	34.80	-3	1,653	-0.18%
2019/01/10	0	0.00	1	35.70	35.25	-1	1,628	-0.06%
2019/01/09	12	35.04	4	35.08	35.20	8	1,576	0.51%
2019/01/08	0	0.00	1	34.90	34.75	-1	1,542	-0.06%
2019/01/07	0	0.00	2	35.10	35.20	-2	1,527	-0.13%
2019/01/04	23	34.63	10	34.90	34.80	13	1,486	0.87%
2019/01/03	1	34.00	0.1	34.10	34.10	0.9	1,429	0.06%
2019/01/02	2	34.13	0	0.00	33.80	2	1,402	0.14%
2018/12/28	2	33.28	6	33.24	33.50	-4	1,382	-0.29%
2018/12/27	2	33.53	5	33.72	33.45	-3	1,370	-0.22%
2018/12/26	9	34.00	2	34.13	33.40	7	1,365	0.51%
2018/12/25	2	34.35	1	34.00	33.90	1	1,349	0.07%
2018/12/24	6	34.58	0	0.00	34.40	6	1,326	0.45%
2018/12/22	4	34.46	5	34.46	34.30	-1	1,280	-0.08%
2018/12/21	0	0.00	2	33.10	33.00	-2	1,231	-0.16%
2018/12/20	0	0.00	2	33.00	33.00	-2	1,223	-0.16%
2018/12/19	2	32.75	0	0.00	32.75	2	1,215	0.16%
2018/12/18	3	34.10	0	0.00	32.80	3	1,208	0.25%
2018/12/17	3	35.00	3	35.45	34.35	0	1,179	0.00%
2018/12/14	6	34.78	7	34.54	33.95	-1	1,123	-0.09%
2018/12/13	1	32.90	3	32.87	33.00	-2	1,078	-0.19%
2018/12/10	2	32.10	0	0.00	31.75	2	1,100	0.18%
2018/12/05	10	32.50	0	0.00	32.50	10	1,139	0.88%
2018/11/30	0	0.00	0.1	32.45	32.35	-0.1	1,184	0.00%
2018/11/28	1	32.25	15	32.31	32.35	-14	1,349	-1.04%
2018/11/23	11	31.65	0	0.00	31.60	11	1,479	0.74%
2018/11/20	3	31.90	0	0.00	31.70	3	1,605	0.19%
2018/11/14	2	30.55	0	0.00	30.50	2	1,653	0.12%
2018/11/01	0	0.00	0.2	30.70	30.60	-0.2	1,823	-0.01%
2018/10/31	0	0.00	0.6	30.15	30.10	-0.6	1,837	-0.03%
2018/10/29	2	29.40	0	0.00	29.15	2	1,875	0.11%
2018/10/26	2	29.05	0	0.00	30.25	2	1,872	0.11%
2018/10/25	5	30.04	0	0.00	30.10	5	1,837	0.27%
2018/10/24	3	31.00	0	0.00	31.20	3	1,822	0.16%
2018/10/23	0	0.00	1.8	31.34	31.30	-1.8	1,822	-0.10%
2018/10/19	1	31.50	0	0.00	31.40	1	1,810	0.06%
2018/10/17	4	33.93	0	0.00	33.15	4	1,761	0.23%
2018/10/15	0	0.00	25	33.15	33.40	-25	1,765	-1.42%
2018/10/12	2	34.23	14	33.41	34.15	-12	1,755	-0.68%
2018/10/09	1	36.00	0	0.00	36.25	1	1,730	0.06%
2018/10/08	2	36.18	0	0.00	36.15	2	1,734	0.12%
2018/10/03	2	37.00	0	0.00	36.95	2	1,725	0.12%
2018/09/25	1	37.20	0	0.00	37.15	1	1,786	0.06%
2018/09/21	0	0.00	1	38.15	37.80	-1	1,783	-0.06%
2018/09/18	2	37.30	10	37.15	36.95	-8	1,816	-0.44%
2018/09/17	11	36.56	0	0.00	36.50	11	1,815	0.61%
2018/09/14	1	36.80	0	0.00	37.00	1	1,840	0.05%
2018/09/10	21	35.30	2	35.90	35.35	19	1,938	0.98%
2018/09/07	41	36.00	0	0.00	36.20	41	1,938	2.12%
2018/09/06	61	36.84	0	0.00	36.70	61	1,927	3.16%
2018/09/05	2	37.00	8	37.00	37.00	-6	1,907	-0.31%
2018/09/04	4	41.13	0	0.00	41.40	4	1,829	0.22%
2018/09/03	2	41.73	0	0.00	41.75	2	1,758	0.11%
2018/08/31	2	41.83	1	41.85	41.80	1	1,700	0.06%
2018/08/30	1	41.50	1	41.50	41.60	0	1,672	0.00%
2018/08/28	0	0.00	1	40.90	40.70	-1	1,605	-0.06%
2018/08/27	0	0.00	2	40.70	40.70	-2	1,593	-0.13%
2018/08/24	0	0.00	1	39.65	39.60	-1	1,571	-0.06%
2018/08/22	0	0.00	1	39.45	39.35	-1	1,614	-0.06%
2018/08/20	2	39.25	0	0.00	39.10	2	1,602	0.12%
2018/08/15	1	39.20	0	0.00	39.25	1	1,645	0.06%
2018/08/14	1	39.40	0	0.00	39.70	1	1,651	0.06%
2018/08/06	0	0.00	1	41.15	41.00	-1	1,890	-0.05%
2018/08/03	0	0.00	1	40.10	40.15	-1	1,853	-0.05%
2018/08/01	1	39.70	0	0.00	39.80	1	1,844	0.05%
2018/07/27	0	0.00	15	40.50	40.20	-15	1,867	-0.80%
2018/07/26	15	40.50	0	0.00	40.50	15	1,883	0.80%
2018/07/18	1	39.65	0	0.00	39.55	1	2,208	0.05%
2018/07/10	3	39.63	0	0.00	39.60	3	2,325	0.13%
2018/07/06	1.5	39.03	0	0.00	39.05	1.5	2,322	0.06%
2018/06/25	0.2	40.60	0	0.00	40.60	0.2	2,230	0.01%
2018/06/21	0	0.00	3	41.92	42.00	-3	2,167	-0.14%
2018/06/07	2	39.55	2	39.50	39.50	0	2,189	0.00%
2018/06/01	0	0.00	1	39.55	39.45	-1	2,357	-0.04%
2018/05/31	1	38.75	0	0.00	38.75	1	2,384	0.04%
2018/05/29	1	39.15	0	0.00	39.00	1	2,619	0.04%
2018/05/28	2	39.43	0	0.00	39.40	2	2,694	0.07%
2018/05/25	0	0.00	1	39.35	39.40	-1	2,705	-0.04%
2018/05/24	7	39.29	0	0.00	39.35	7	2,734	0.26%
2018/05/23	2	39.40	0	0.00	39.35	2	2,705	0.07%
2018/05/22	1	39.35	0	0.00	39.35	1	2,679	0.04%
2018/05/21	2	39.70	5	39.60	39.80	-3	2,652	-0.11%
2018/05/18	1	40.80	2.4	40.54	40.35	-1.4	2,614	-0.05%
2018/05/17	0	0.00	1	41.35	41.20	-1	2,559	-0.04%
2018/05/16	4	40.90	5	41.30	41.50	-1	2,514	-0.04%
2018/05/15	3	39.60	4	39.70	39.95	-1	2,406	-0.04%
2018/05/14	0	0.00	7	37.60	37.60	-7	2,324	-0.30%
2018/05/10	0	0.00	2	37.65	37.65	-2	2,302	-0.09%
2018/05/09	1	37.35	1	37.60	37.55	0	2,289	0.00%
2018/05/04	1	37.50	0	0.00	37.65	1	2,252	0.04%
2018/05/03	3	37.10	1	37.00	37.10	2	2,224	0.09%
2018/04/30	26	37.50	5	38.19	38.35	21	2,161	0.97%
2018/04/27	0	0.00	8	37.22	37.25	-8	2,072	-0.39%
2018/04/26	1	36.80	2	36.60	36.25	-1	2,026	-0.05%
2018/04/25	1	35.80	7	36.06	36.30	-6	1,975	-0.30%
2018/04/24	0	0.00	5	35.40	35.75	-5	1,931	-0.26%
2018/04/23	5	35.55	1	35.75	35.75	4	1,954	0.20%
2018/04/18	4	34.05	0	0.00	34.00	4	1,863	0.21%
2018/04/13	0	0.00	10	34.80	34.85	-10	1,856	-0.54%
2018/04/12	1	35.05	0	0.00	34.95	1	1,886	0.05%
2018/04/11	0	0.00	3	34.80	34.80	-3	1,886	-0.16%
2018/04/10	0	0.00	1	35.40	35.25	-1	1,878	-0.05%
2018/04/09	1	35.05	0	0.00	35.05	1	1,867	0.05%
2018/04/02	2	34.75	0	0.00	34.75	2	1,920	0.10%
2018/03/31	1	34.55	0	0.00	34.55	1	1,927	0.05%
2018/03/28	0	0.00	10	34.55	34.60	-10	1,936	-0.52%
2018/03/27	10	34.85	0	0.00	34.85	10	1,934	0.52%
2018/03/22	1	35.00	0	0.00	35.00	1	1,915	0.05%
2018/03/19	0	0.00	1	35.80	35.60	-1	1,906	-0.05%
2018/03/16	1	35.05	0	0.00	35.45	1	1,897	0.05%
2018/03/15	0	0.00	2	35.20	35.20	-2	1,870	-0.11%
2018/03/14	0	0.00	1	35.55	35.30	-1	1,872	-0.05%
2018/03/13	2	35.10	2	35.55	35.40	0	1,873	0.00%
2018/03/09	1	35.80	6	36.08	36.00	-5	1,801	-0.28%
2018/03/08	1	36.15	0	0.00	36.15	1	1,779	0.06%
2018/03/07	15	36.30	24.4	36.08	35.65	-9.4	1,714	-0.55%
2018/03/06	5	35.74	1	35.90	35.50	4	1,661	0.24%
2018/03/05	2	35.33	4	35.85	35.20	-2	1,645	-0.12%
2018/03/02	10	35.39	24	35.41	35.90	-14	1,565	-0.89%
2018/03/01	3	34.78	6	34.49	34.95	-3	1,357	-0.22%
2018/02/27	4	34.16	0	0.00	33.95	4	1,273	0.31%
2018/02/23	0	0.00	1	32.80	32.75	-1	1,240	-0.08%
2018/02/21	0	0.00	2	32.73	32.95	-2	1,250	-0.16%
2018/02/05	0	0.00	3	33.40	33.40	-3	1,218	-0.25%
2018/01/26	8	34.34	1	34.35	34.50	7	1,376	0.51%
2018/01/25	1	34.30	0	0.00	34.30	1	1,405	0.07%
2018/01/23	5	34.65	0	0.00	34.50	5	1,433	0.35%
2018/01/22	0	0.00	1.3	34.49	34.60	-1.3	1,443	-0.09%
2018/01/19	2	34.60	1	34.75	34.45	1	1,482	0.07%
2018/01/18	2	34.65	0	0.00	34.50	2	1,583	0.13%
2018/01/17	5	34.55	5	34.50	34.65	0	1,570	0.00%
2018/01/16	1	33.70	0	0.00	33.70	1	1,538	0.06%
2018/01/15	1	34.10	0	0.00	33.75	1	1,556	0.06%
2018/01/08	1	34.10	0	0.00	34.00	1	1,683	0.06%
2018/01/05	1	33.35	0	0.00	33.40	1	1,695	0.06%
2018/01/04	0	0.00	2	33.45	33.55	-2	1,735	-0.12%