大成 (1210)-第一金-忠孝券商分點個股進出

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
57.0
漲跌
▼0.4
漲幅
-0.70%
成交量
1,459張
產業
上市食品類股
1118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

大成 (1210)籌碼相關－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝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
2024/04/26	1	56.90	0	0.00	57.00	1	2,180	0.05%
2024/04/23	0	0.00	50	57.00	57.40	-50	2,142	-2.33%
2024/04/22	0	0.00	1	56.10	56.40	-1	2,093	-0.05%
2024/04/19	50	55.00	0	0.00	55.50	50	2,041	2.45%
2024/04/15	1	56.30	0	0.00	56.30	1	1,925	0.05%
2024/04/11	0	0.00	2	57.40	57.40	-2	1,887	-0.11%
2024/04/08	0	0.00	4	57.95	58.00	-4	1,904	-0.21%
2024/03/29	1	57.50	0	0.00	57.70	1	1,933	0.05%
2024/03/27	0	0.00	4	57.80	57.80	-4	2,001	-0.20%
2024/03/20	0	0.00	0.5	58.10	58.20	-0.5	2,225	-0.02%
2024/03/15	4	57.20	3	56.80	56.80	1	2,172	0.05%
2024/03/13	0	0.00	45	60.30	60.10	-45	1,902	-2.36%
2024/03/11	0	0.00	3.2	59.81	59.60	-3.2	1,910	-0.17%
2024/03/07	1	60.00	0	0.00	60.30	1	1,920	0.05%
2024/03/05	0	0.00	0.2	60.20	60.30	-0.2	1,911	-0.01%
2024/02/26	0	0.00	2	59.10	59.00	-2	1,879	-0.11%
2024/02/23	0	0.00	0.3	58.40	58.70	-0.3	1,881	-0.01%
2024/02/21	1	58.50	8	58.48	58.50	-7	1,882	-0.37%
2024/02/20	0	0.00	1	58.20	57.80	-1	1,864	-0.05%
2024/02/15	1	57.30	0	0.00	57.20	1	1,855	0.05%
2024/02/02	0	0.00	1	58.00	58.00	-1	1,856	-0.05%
2024/01/26	2.3	58.29	1	58.60	58.20	1.3	1,838	0.07%
2024/01/25	0	57.70	1.1	58.09	58.10	-1	1,832	-0.06%
2024/01/24	0.1	57.68	2	57.50	57.50	-1.9	1,828	-0.11%
2024/01/23	1.1	57.88	20	57.60	57.80	-18.9	1,842	-1.03%
2024/01/22	0	57.40	25	57.28	57.40	-25	1,835	-1.36%
2024/01/19	0	57.20	0	0.00	57.30	0	1,833	0.00%
2024/01/18	0.1	57.30	0	0.00	57.10	0.1	1,838	0.00%
2024/01/17	0	57.30	0	0.00	57.70	0	1,820	0.00%
2024/01/15	0	57.60	0	0.00	58.00	0	1,790	0.00%
2024/01/12	0	57.10	0	0.00	57.00	0	1,802	0.00%
2024/01/11	0	57.00	0	0.00	56.80	0	1,783	0.00%
2024/01/09	0	57.45	0	0.00	57.10	0	1,785	0.00%
2024/01/08	0	57.75	0	0.00	57.80	0	1,772	0.00%
2024/01/05	1	57.51	0	0.00	57.60	1	1,778	0.06%
2024/01/04	0	58.40	0	0.00	58.20	0	1,757	0.00%
2024/01/03	0.1	58.70	0	0.00	58.80	0.1	1,751	0.00%
2024/01/02	4	58.50	5.1	58.88	58.90	-1.1	1,724	-0.06%
2023/12/29	1	58.51	2	59.00	58.50	-1	1,711	-0.06%
2023/12/28	1	57.50	0	0.00	57.80	1	1,701	0.06%
2023/12/27	1	57.50	0	0.00	57.50	1	1,728	0.06%
2023/12/26	1	57.80	0	0.00	58.00	1	1,723	0.06%
2023/12/25	2	57.80	0	0.00	57.70	2	1,731	0.12%
2023/12/22	10	58.65	1	58.40	59.00	9	1,706	0.53%
2023/12/21	0	0.00	1	58.90	59.20	-1	1,653	-0.06%
2023/12/18	0	0.00	4	58.18	58.40	-4	1,500	-0.27%
2023/12/15	0	0.00	3	56.77	57.00	-3	1,464	-0.20%
2023/12/13	3	56.30	0.3	56.30	56.30	2.7	1,457	0.19%
2023/12/11	2	57.00	0	0.00	57.00	2	1,455	0.14%
2023/12/07	1	57.10	0	0.00	56.80	1	1,478	0.07%
2023/12/06	1	57.20	1	57.50	57.40	0	1,471	0.00%
2023/12/04	1	56.30	3	56.30	56.10	-2	1,426	-0.14%
2023/12/01	1.1	55.89	2	55.80	55.80	-0.9	1,431	-0.06%
2023/11/29	1	55.80	2	55.90	55.90	-1	1,487	-0.07%
2023/11/21	4	54.30	0	0.00	54.50	4	1,468	0.27%
2023/11/20	2	53.90	0	0.00	53.60	2	1,457	0.14%
2023/11/10	1	53.90	0	0.00	53.60	1	1,573	0.06%
2023/11/09	0	0.00	1	52.90	52.80	-1	1,558	-0.06%
2023/11/03	0	0.00	1.1	52.60	52.50	-1.1	2,027	-0.05%
2023/10/31	0	0.00	160	51.15	50.80	-160	2,536	-6.31%	大賣/鉅額交易
2023/10/25	3	52.03	0	0.00	51.90	3	3,144	0.10%
2023/10/23	1	51.50	0	0.00	51.60	1	3,290	0.03%
2023/10/13	1	52.90	0	0.00	52.80	1	4,081	0.02%
2023/10/11	0	53.10	0	0.00	52.70	0	4,406	0.00%
2023/10/06	1	52.80	0	0.00	52.80	1	4,441	0.02%
2023/10/04	5	52.46	0	0.00	52.10	5	4,499	0.11%
2023/10/03	1	53.30	0	0.00	53.10	1	4,501	0.02%
2023/10/02	1	54.20	0	0.00	53.80	1	4,483	0.02%
2023/09/28	4	54.23	0	0.00	53.80	4	4,493	0.09%
2023/09/27	1	54.30	0	0.00	54.10	1	4,499	0.02%
2023/09/25	3	54.60	0	0.00	55.20	3	4,530	0.07%
2023/09/22	1	53.80	0	0.00	54.00	1	4,532	0.02%
2023/09/20	1	54.00	0	0.00	54.20	1	4,538	0.02%
2023/09/19	1	54.50	0	0.00	54.40	1	4,511	0.02%
2023/09/18	0	0.00	4	55.30	55.30	-4	4,498	-0.09%
2023/09/13	0	0.00	2	53.90	54.30	-2	4,504	-0.04%
2023/09/12	1	54.10	0	0.00	54.20	1	4,490	0.02%
2023/09/08	2	54.60	0	0.00	54.50	2	4,486	0.04%
2023/09/06	1	55.00	0	0.00	54.80	1	4,493	0.02%
2023/09/05	2	55.35	0	0.00	55.40	2	4,475	0.04%
2023/09/04	0	0.00	2	55.95	56.10	-2	4,468	-0.04%
2023/09/01	0	0.00	1	55.00	55.00	-1	4,422	-0.02%
2023/08/31	0	0.00	1	55.00	54.60	-1	4,413	-0.02%
2023/08/30	1.1	54.50	0	0.00	54.30	1.1	4,399	0.03%
2023/08/29	18	54.50	1.1	54.89	54.80	16.9	4,397	0.39%
2023/08/28	2	54.10	0	0.00	54.20	2	4,392	0.05%
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%
2023/08/21	1	54.70	0	0.00	54.30	1	4,400	0.02%
2023/08/18	0	0.00	3	55.17	54.70	-3	4,388	-0.07%
2023/08/17	1	54.00	0	0.00	54.00	1	4,363	0.02%
2023/08/14	1	53.00	0	0.00	52.90	1	4,360	0.02%
2023/08/11	0	0.00	2	54.60	54.10	-2	4,299	-0.05%
2023/08/10	25	54.37	0	0.00	54.30	25	4,311	0.58%
2023/08/09	4	54.35	1	55.20	55.40	3	4,248	0.07%
2023/08/08	2	59.25	6	59.83	58.90	-4	3,996	-0.10%
2023/08/07	1.1	57.80	3	58.17	58.80	-1.9	3,956	-0.05%
2023/08/04	37	59.19	0	0.00	56.70	37	3,866	0.96%
2023/08/01	0	0.00	2.2	61.28	62.20	-2.2	3,484	-0.06%
2023/07/31	0	0.00	1.1	60.49	59.80	-1.1	3,311	-0.03%
2023/07/27	1	58.50	1	59.50	59.50	0	3,234	0.00%
2023/07/25	42	58.11	150.1	58.04	58.10	-108.1	3,113	-3.47%	大賣/鉅額交易
2023/07/24	50	58.92	20	59.50	59.00	30	3,044	0.99%
2023/07/21	40	59.20	24.3	58.97	59.00	15.8	2,974	0.53%
2023/07/20	142	57.92	2.4	58.12	58.60	139.6	2,857	4.89%	大買/鉅額交易
2023/07/19	0	0.00	5.1	57.43	56.30	-5.1	2,690	-0.19%
2023/07/18	101.5	56.00	70	55.86	55.90	31.5	2,564	1.23%	大買/
2023/07/17	101	54.55	43.3	55.39	55.90	57.8	2,333	2.47%	大買/
2023/07/11	1	51.50	0	0.00	52.00	1	2,083	0.05%
2023/07/10	1	52.50	0	0.00	52.50	1	2,058	0.05%
2023/07/06	2	52.15	0	0.00	52.10	2	2,036	0.10%
2023/07/05	2	53.10	0	0.00	52.90	2	2,031	0.10%
2023/06/28	0	0.00	1	52.70	52.70	-1	2,049	-0.05%
2023/06/15	0	0.00	1	52.60	52.90	-1	2,005	-0.05%
2023/06/13	1	52.60	0	53.00	52.90	1	2,007	0.05%
2023/06/12	0	0.00	1	52.70	52.70	-1	2,005	-0.05%
2023/06/05	0	0.00	0.1	53.00	53.00	-0.1	2,074	0.00%
2023/05/29	0	0.00	1	53.30	52.80	-1	2,645	-0.04%
2023/05/23	0	0.00	3.1	54.49	54.00	-3.1	2,765	-0.11%
2023/05/22	0	0.00	0.2	53.55	53.70	-0.2	2,722	-0.01%
2023/05/19	2	53.05	0	0.00	53.10	2	2,668	0.07%
2023/05/18	0	0.00	1	53.50	53.10	-1	2,655	-0.04%
2023/05/17	0	0.00	5.1	53.30	53.50	-5.1	2,642	-0.19%
2023/05/16	3	53.20	1	53.40	53.00	2	2,612	0.08%
2023/05/10	0	0.00	0.1	53.10	53.30	-0.1	2,533	0.00%
2023/05/09	4	53.58	2	53.90	52.70	2	2,510	0.08%
2023/05/08	3	53.23	2.4	53.22	53.50	0.6	2,441	0.02%
2023/05/05	0	0.00	2	52.80	52.80	-2	2,366	-0.08%
2023/05/04	0	0.00	1.3	52.38	51.80	-1.3	2,330	-0.06%
2023/05/02	1	51.80	0	0.00	51.80	1	2,255	0.04%
2023/04/28	0.1	51.40	0	0.00	51.30	0.1	2,254	0.00%
2023/04/27	0.1	51.20	0	0.00	51.10	0.1	2,255	0.00%
2023/04/25	0.1	51.60	0	0.00	50.90	0.1	2,254	0.00%
2023/04/24	0	0.00	1	51.00	51.30	-1	2,232	-0.05%
2023/04/21	2	51.60	0	0.00	51.40	2	2,232	0.09%
2023/04/20	0.1	52.40	0	0.00	52.00	0.1	2,229	0.00%
2023/04/19	1	52.20	0	0.00	52.60	1	2,223	0.04%
2023/04/17	0	0.00	3.1	53.20	52.80	-3.1	2,156	-0.14%
2023/04/14	0	0.00	0.1	51.90	51.90	-0.1	2,089	0.00%
2023/04/13	0	0.00	16	51.70	52.00	-16	2,064	-0.78%
2023/03/31	1	50.90	0	0.00	51.10	1	1,972	0.05%
2023/03/30	0	0.00	0.1	50.30	50.30	-0.1	1,938	-0.01%
2023/03/27	0.1	50.30	0	0.00	50.20	0.1	1,924	0.01%
2023/03/24	0	0.00	2	49.90	49.90	-2	1,914	-0.10%
2023/03/22	2	50.10	0	0.00	50.10	2	1,894	0.11%
2023/03/21	10	50.50	11	50.07	50.10	-1	1,886	-0.05%
2023/03/20	1	49.65	1.1	50.08	49.65	-0.1	1,878	-0.01%
2023/03/17	0	0.00	1	50.00	49.85	-1	1,866	-0.05%
2023/03/16	0	0.00	2	50.10	50.00	-2	1,853	-0.11%
2023/03/15	2	50.60	0	0.00	50.30	2	1,840	0.11%
2023/03/14	0	0.00	17	50.07	50.50	-17	1,827	-0.93%
2023/03/13	0	0.00	0.3	50.27	50.10	-0.3	1,813	-0.02%
2023/03/10	1	51.00	0	0.00	50.30	1	1,791	0.06%
2023/03/09	0	0.00	0.2	51.10	51.10	-0.2	1,772	-0.01%
2023/03/08	0	0.00	1	51.20	51.30	-1	1,767	-0.06%
2023/03/07	1.5	51.20	60	51.27	51.20	-58.5	1,730	-3.38%
2023/03/06	3	51.53	1	51.90	51.30	2	1,673	0.12%
2023/03/03	6	50.43	187	50.83	50.20	-181	1,590	-11.38%	大賣/鉅額交易
2023/03/02	1.8	50.44	0	0.00	50.00	1.8	1,515	0.12%
2023/03/01	3.3	52.00	3.1	53.79	51.10	0.3	1,410	0.02%
2023/02/24	6.5	50.13	5	50.40	50.60	1.5	1,105	0.13%
2023/02/23	0.4	50.11	2.6	50.22	49.55	-2.2	1,057	-0.21%
2023/02/22	1.2	49.08	0	0.00	49.05	1.2	984	0.12%
2023/02/21	1.1	48.65	2	48.10	48.65	-1	950	-0.10%
2023/02/14	1.2	46.64	0	0.00	46.65	1.2	925	0.13%
2023/02/10	1	46.60	0	0.00	46.35	1	925	0.11%
2023/02/08	0	47.60	1.1	47.51	47.60	-1.1	890	-0.12%
2023/02/07	0.1	46.90	0	0.00	47.10	0.1	877	0.01%
2023/02/06	1.1	46.84	2.4	46.73	46.65	-1.4	874	-0.16%
2023/02/03	0	46.55	0.1	46.55	46.85	-0.1	863	-0.01%
2023/02/02	0	46.20	1	46.20	46.20	-1	842	-0.11%
2023/02/01	0.1	46.10	90	45.80	45.80	-90	841	-10.68%
2023/01/31	0.4	46.42	0.1	46.45	46.30	0.3	830	0.03%
2023/01/30	1	45.85	1	45.85	45.65	0	834	0.00%
2023/01/17	0	46.05	0	0.00	45.85	0	839	0.00%
2023/01/16	0	46.40	17	46.33	45.80	-17	835	-2.03%
2023/01/11	0	0.00	145	46.24	46.05	-145	898	-16.13%	大賣/鉅額交易
2023/01/10	0	46.15	0	0.00	46.30	0	886	0.00%
2023/01/09	0	0.00	162	45.56	45.80	-162	867	-18.68%	大賣/鉅額交易
2023/01/04	0	0.00	1	45.20	45.35	-1	863	-0.12%
2022/12/30	0	0.00	2	45.50	45.55	-2	858	-0.23%
2022/12/29	0.1	45.45	0	0.00	45.40	0.1	855	0.01%
2022/12/28	3	46.15	0	0.00	46.05	3	851	0.36%
2022/12/27	0	45.20	0	0.00	45.35	0	816	0.00%
2022/12/26	4	45.59	0	0.00	45.00	4	822	0.49%
2022/12/14	0.1	45.00	0	0.00	45.00	0.1	811	0.01%
2022/12/09	0	0.00	24	44.34	44.50	-24	806	-2.98%
2022/12/07	0.1	44.80	0	0.00	44.75	0.1	807	0.01%
2022/12/06	0	0.00	1	44.55	44.40	-1	804	-0.12%
2022/12/05	4	44.91	0	0.00	44.85	4	799	0.50%
2022/12/02	0.3	44.84	0	0.00	44.75	0.3	790	0.04%
2022/12/01	0.1	44.85	0	0.00	44.75	0.1	790	0.01%
2022/11/30	0.1	44.45	0	0.00	44.55	0.1	773	0.01%
2022/11/29	1.1	43.95	0	0.00	44.00	1.1	752	0.14%
2022/11/25	0.1	44.25	1	44.30	44.05	-0.9	750	-0.13%
2022/11/23	1	43.20	0	0.00	43.30	1	744	0.13%
2022/11/18	0	43.50	0	0.00	43.25	0	786	0.00%
2022/11/16	0	43.00	0	0.00	42.75	0	803	0.00%
2022/11/03	1	41.00	0	0.00	41.05	1	808	0.12%
2022/11/02	1	41.40	0	0.00	41.20	1	807	0.12%
2022/10/27	14	40.07	0	0.00	40.40	14	792	1.77%
2022/10/26	0.1	39.95	0.5	40.10	40.05	-0.4	786	-0.06%
2022/10/25	0	0.00	1	40.40	40.30	-1	771	-0.13%
2022/10/24	1	41.70	0	0.00	41.70	1	755	0.13%
2022/10/20	1	41.75	0	0.00	42.80	1	737	0.14%
2022/10/13	1	42.90	1	43.00	42.75	0	667	0.00%
2022/10/05	0.1	45.15	0	0.00	45.00	0.1	648	0.01%
2022/10/03	1	43.80	0	0.00	44.00	1	641	0.16%
2022/09/30	0.1	44.75	0	0.00	44.50	0.1	641	0.01%
2022/09/29	0	0.00	5	45.08	45.45	-5	631	-0.79%
2022/09/28	1	45.80	1	45.45	45.25	0	622	0.00%
2022/09/27	0.2	46.85	0	0.00	46.60	0.2	619	0.02%
2022/09/26	0	0.00	2	46.90	46.90	-2	625	-0.32%
2022/09/21	1.1	47.62	0	0.00	47.40	1.1	637	0.16%
2022/09/20	0.3	47.95	0	0.00	47.95	0.3	635	0.04%
2022/09/16	0	48.60	0	0.00	48.30	0	653	0.00%
2022/09/15	0	48.50	0	0.00	48.65	0	660	0.00%
2022/09/12	0.1	48.50	0	0.00	48.25	0.1	677	0.01%
2022/09/06	0	0.00	2	48.20	48.20	-2	694	-0.29%
2022/09/05	2	48.60	0	0.00	48.45	2	700	0.29%
2022/08/29	1.1	50.51	0	0.00	50.70	1.1	686	0.16%
2022/08/26	0.1	50.60	0.1	50.50	50.60	0	665	0.00%
2022/08/25	0.1	50.70	0	0.00	50.50	0.1	659	0.01%
2022/08/24	1	50.30	0	0.00	50.20	1	652	0.16%
2022/08/23	1	49.75	2	49.60	49.95	-1	655	-0.15%
2022/08/22	1.1	49.33	0	0.00	49.75	1.1	656	0.17%
2022/08/18	0.1	49.25	0	0.00	49.10	0.1	658	0.01%
2022/08/17	0.1	49.75	0	0.00	49.50	0.1	655	0.01%
2022/08/16	0.1	49.70	0	0.00	49.55	0.1	667	0.01%
2022/08/15	0	49.15	0	49.20	49.70	0	674	0.00%
2022/08/12	0.1	48.78	1	48.80	48.90	-0.9	680	-0.14%
2022/08/09	0	48.25	0	0.00	48.10	0	721	0.00%
2022/08/05	0	0.00	1	47.45	47.35	-1	760	-0.13%
2022/08/02	0.1	48.15	0	0.00	47.55	0.1	847	0.01%
2022/08/01	0.1	48.60	1	48.50	48.40	-1	874	-0.11%
2022/07/27	0	0.00	4	49.00	49.00	-4	920	-0.43%
2022/07/26	3	48.50	0	0.00	48.80	3	945	0.32%
2022/07/22	0	47.90	0	0.00	47.65	0	966	0.00%
2022/07/20	1	47.60	0.1	47.95	47.70	0.9	1,018	0.09%
2022/07/13	0.1	47.30	0	0.00	47.40	0.1	1,220	0.01%
2022/07/08	1	47.95	0	0.00	47.20	1	1,510	0.07%
2022/07/06	1	48.20	0	0.00	48.10	1	1,537	0.07%
2022/06/30	0.5	47.15	0	0.00	47.55	0.5	1,596	0.03%
2022/06/10	1.1	48.67	0	0.00	48.75	1.1	1,759	0.06%
2022/06/09	0.1	49.10	0	0.00	49.00	0.1	1,813	0.01%
2022/06/07	1.1	48.67	0	0.00	48.65	1.1	1,845	0.06%
2022/06/02	1	48.90	0	0.00	48.60	1	1,903	0.05%
2022/05/31	1	48.75	0	0.00	49.40	1	1,952	0.05%
2022/05/30	0	0.00	1	48.50	48.90	-1	1,950	-0.05%
2022/05/27	0.2	48.55	0	0.00	48.50	0.2	1,952	0.01%
2022/05/26	0	48.45	0	0.00	48.45	0	1,962	0.00%
2022/05/25	1	47.90	3	47.20	47.75	-2	1,970	-0.10%
2022/05/24	0.7	47.28	0	0.00	47.05	0.7	2,006	0.03%
2022/05/23	3.1	47.60	0	0.00	47.55	3.1	2,000	0.15%
2022/05/20	0	47.50	0	0.00	47.45	0	2,021	0.00%
2022/05/19	0	0.00	0	46.85	47.05	0	2,032	0.00%
2022/05/17	0	47.15	0	0.00	46.90	0	2,132	0.00%
2022/05/16	1	47.15	0	0.00	47.25	1	2,132	0.05%
2022/05/13	1	47.45	0	0.00	47.45	1	2,147	0.05%
2022/05/12	2.1	47.76	0.1	47.75	47.35	2	2,147	0.09%
2022/05/11	0.1	49.20	1	49.10	48.80	-0.9	2,126	-0.04%
2022/05/10	0.2	49.80	2	49.45	49.95	-1.9	2,094	-0.09%
2022/05/09	0	0.00	15	51.00	50.40	-15	2,080	-0.72%
2022/05/05	0	52.50	0	0.00	52.10	0	2,085	0.00%
2022/05/03	2	52.60	0	0.00	52.20	2	2,061	0.10%
2022/04/29	1	53.01	0	0.00	52.80	1	2,045	0.05%
2022/04/28	0.1	53.50	0	0.00	53.20	0.1	2,053	0.00%
2022/04/27	1	52.51	0	0.00	52.50	1	2,041	0.05%
2022/04/26	0	53.70	1	53.80	53.40	-1	2,018	-0.05%
2022/04/25	1.1	53.73	1	54.30	53.70	0.1	2,002	0.01%
2022/04/22	0	54.80	0	0.00	54.70	0	1,998	0.00%
2022/04/21	0	55.20	0	0.00	54.60	0	1,992	0.00%
2022/04/20	1	55.59	0.2	55.00	55.60	0.8	1,941	0.04%
2022/04/19	0.3	54.08	0	0.00	54.30	0.3	1,880	0.01%
2022/04/18	33.2	56.11	33	55.48	54.50	0.2	1,849	0.01%
2022/04/15	5	54.90	5.2	55.72	55.30	-0.2	1,743	-0.01%
2022/04/14	0.4	54.98	1	54.70	54.90	-0.6	1,625	-0.04%
2022/04/13	0.1	54.55	3.1	54.60	54.40	-3	1,587	-0.19%
2022/04/12	2.1	54.55	0	0.00	54.20	2.1	1,579	0.13%
2022/04/11	1	54.90	0.2	54.85	54.90	0.8	1,578	0.05%
2022/04/08	10.1	54.70	0	0.00	54.90	10.1	1,571	0.64%
2022/04/07	2.1	54.81	0	0.00	54.80	2.1	1,563	0.13%
2022/04/06	3	54.90	6	54.83	55.20	-3	1,560	-0.19%
2022/03/31	2.1	54.45	0	0.00	54.10	2.1	1,548	0.14%
2022/03/30	3.1	54.47	0.3	54.68	54.40	2.8	1,542	0.18%
2022/03/29	0	54.70	1	54.70	54.70	-1	1,528	-0.06%
2022/03/28	1	54.49	3	54.23	54.50	-2	1,502	-0.13%
2022/03/25	0.1	53.02	0	0.00	53.00	0.1	1,446	0.01%
2022/03/24	0	0.00	1	53.30	53.30	-1	1,457	-0.07%
2022/03/22	0	52.90	1	53.00	53.10	-1	1,476	-0.07%
2022/03/21	1	52.90	0	0.00	52.90	1	1,472	0.07%
2022/03/18	2	52.85	0.1	53.00	52.50	1.9	1,466	0.13%
2022/03/17	1	52.61	2	52.75	52.80	-1	1,440	-0.07%
2022/03/16	0	52.40	4	52.30	52.40	-4	1,426	-0.28%
2022/03/15	5.3	52.31	0	0.00	52.20	5.3	1,414	0.38%
2022/03/14	1	52.51	0	0.00	52.60	1	1,403	0.07%
2022/03/11	0	53.90	0	0.00	53.80	0	1,355	0.00%
2022/03/09	0	53.60	0	0.00	54.00	0	1,337	0.00%
2022/03/08	3	53.14	0	0.00	53.20	3	1,335	0.23%
2022/03/07	1.1	54.22	0	0.00	54.20	1.1	1,300	0.08%
2022/03/04	3.1	55.04	0	0.00	55.00	3.1	1,282	0.24%
2022/03/03	1.2	54.99	4.2	54.91	54.90	-3.1	1,289	-0.24%
2022/03/02	0	54.40	0	0.00	54.60	0	1,294	0.00%
2022/03/01	0.6	54.51	1	54.50	54.50	-0.5	1,290	-0.03%
2022/02/25	0	0.00	0.2	54.40	54.20	-0.2	1,282	-0.02%
2022/02/24	0.1	54.47	2	54.30	54.30	-1.9	1,273	-0.15%
2022/02/23	0.1	54.80	0	0.00	54.70	0.1	1,243	0.00%
2022/02/22	0.2	54.41	48	54.40	54.70	-47.8	1,247	-3.83%
2022/02/21	0.4	54.85	5.5	55.07	54.90	-5.1	1,250	-0.41%
2022/02/18	0	0.00	14	55.01	55.20	-14	1,239	-1.13%
2022/02/17	1	53.20	1	53.50	53.40	0	1,129	0.00%
2022/02/15	0.1	53.87	0	0.00	53.40	0.1	1,145	0.01%
2022/02/14	0	0.00	2.4	52.85	53.10	-2.4	1,130	-0.21%
2022/02/11	1.9	53.15	0	0.00	53.00	1.9	1,143	0.16%
2022/02/10	0	0.00	1	52.90	53.00	-1	1,197	-0.08%
2022/02/08	3.3	52.84	0	0.00	52.90	3.3	1,260	0.26%
2022/02/07	0.1	52.76	0	0.00	53.00	0.1	1,252	0.01%
2022/01/26	1	52.10	0	0.00	52.20	1	1,230	0.08%
2022/01/21	0.5	52.30	0	0.00	52.20	0.5	1,287	0.04%
2022/01/20	0.1	52.40	0	0.00	52.10	0.1	1,272	0.01%
2022/01/19	1	52.20	0.9	52.40	52.30	0.1	1,273	0.01%
2022/01/14	2	52.25	0	0.00	52.30	2	1,284	0.16%
2022/01/13	1	52.40	2	52.40	52.50	-1	1,303	-0.08%
2022/01/10	1	52.50	0	0.00	52.50	1	1,312	0.08%
2022/01/07	0.1	52.65	0	0.00	52.40	0.1	1,317	0.01%
2022/01/06	4	52.60	0	0.00	52.70	4	1,304	0.31%
2022/01/04	1	52.70	0	0.00	52.70	1	1,315	0.08%
2022/01/03	1.5	53.13	0	0.00	52.90	1.5	1,306	0.12%
2021/12/30	6	53.40	0	0.00	53.40	6	1,304	0.46%
2021/12/29	1	53.40	0	0.00	53.40	1	1,310	0.08%
2021/12/28	1.1	53.57	0	0.00	53.60	1.1	1,313	0.08%
2021/12/27	0.1	52.80	0	0.00	52.70	0.1	1,303	0.00%
2021/12/23	2	52.60	0	0.00	52.70	2	1,364	0.15%
2021/12/22	0	52.80	3	52.60	52.60	-3	1,377	-0.21%
2021/12/16	0.1	52.50	0	0.00	52.30	0.1	1,393	0.01%
2021/12/10	0	0.00	10	52.70	52.70	-10	1,444	-0.69%
2021/12/08	0.2	52.70	0	0.00	52.70	0.2	1,512	0.01%
2021/12/06	1	52.20	0	0.00	52.30	1	1,512	0.07%
2021/12/03	1	52.10	0	0.00	52.20	1	1,517	0.07%
2021/11/30	0	0.00	5	52.30	52.00	-5	1,570	-0.32%
2021/11/29	2	52.20	0	0.00	52.20	2	1,570	0.13%
2021/11/26	0	0.00	4	52.70	52.50	-4	1,576	-0.25%
2021/11/25	1	52.80	0	0.00	52.80	1	1,582	0.06%
2021/11/24	0	0.00	0.1	52.80	52.70	-0.1	1,611	0.00%
2021/11/23	5	52.82	0	53.00	52.70	5	1,617	0.31%
2021/11/22	1	52.90	0	0.00	53.00	1	1,630	0.06%
2021/11/19	3	53.17	0	0.00	53.20	3	1,644	0.18%
2021/11/18	5	52.80	0	0.00	53.30	5	1,662	0.30%
2021/11/17	2	52.65	0	0.00	52.80	2	1,701	0.12%
2021/11/16	3.2	52.61	0	0.00	52.70	3.2	1,765	0.18%
2021/11/15	0	52.80	0	0.00	52.40	0	1,802	0.00%
2021/11/12	0.1	52.90	0	0.00	52.90	0.1	1,806	0.00%
2021/11/11	0.2	52.44	0	0.00	52.40	0.2	1,825	0.01%
2021/11/10	2	51.85	5	52.00	52.20	-3	1,863	-0.16%
2021/11/09	6.6	52.40	0.2	52.40	52.20	6.4	1,877	0.34%
2021/11/08	21.1	52.58	2	52.70	52.90	19.1	1,858	1.03%
2021/11/04	2.1	53.45	1	53.70	53.50	1.1	2,054	0.05%
2021/11/02	5	52.92	0	0.00	53.00	5	2,268	0.22%
2021/11/01	3	53.40	0	0.00	53.10	3	2,255	0.13%
2021/10/28	7	53.56	0	0.00	53.70	7	2,282	0.31%
2021/10/26	6	53.78	0	0.00	53.60	6	2,329	0.26%
2021/10/22	0	0.00	5	53.50	53.50	-5	2,353	-0.21%
2021/10/21	1	53.80	0	0.00	53.20	1	2,371	0.04%
2021/10/20	2	53.80	0	0.00	54.00	2	2,368	0.08%
2021/10/18	2.7	54.25	0	0.00	54.30	2.7	2,372	0.11%
2021/10/12	0.1	53.10	0.1	53.20	53.30	0.1	2,403	0.00%
2021/10/08	0	0.00	1	53.20	53.10	-1	2,402	-0.04%
2021/10/06	3	53.03	0	0.00	53.00	3	2,430	0.12%
2021/10/05	0.1	53.20	0	0.00	53.10	0.1	2,443	0.00%
2021/10/04	3	53.13	0	0.00	53.20	3	2,459	0.12%
2021/10/01	4	53.73	0	0.00	53.50	4	2,457	0.16%
2021/09/30	1	54.40	0	0.00	54.90	1	2,408	0.04%
2021/09/29	12.1	54.60	5	54.60	54.60	7.1	2,413	0.29%
2021/09/28	5.1	55.30	0	0.00	55.20	5.1	2,412	0.21%
2021/09/27	2	55.05	0	0.00	55.20	2	2,399	0.08%
2021/09/24	1.1	54.31	0	0.00	54.40	1.1	2,401	0.04%
2021/09/23	4	54.25	0	0.00	54.20	4	2,425	0.16%
2021/09/22	11.1	54.08	0	0.00	54.10	11.1	2,450	0.45%
2021/09/17	2	54.25	0	0.00	54.90	2	2,464	0.08%
2021/09/16	3	54.60	0	0.00	54.40	3	2,469	0.12%
2021/09/15	3	54.63	0	0.00	54.60	3	2,488	0.12%
2021/09/14	3	54.73	0	0.00	54.90	3	2,499	0.12%
2021/09/13	3.1	54.77	0	0.00	54.90	3.1	2,506	0.12%
2021/09/09	1	55.40	0	0.00	55.60	1	2,485	0.04%
2021/09/08	1.1	56.10	0	0.00	55.70	1.1	2,499	0.04%
2021/09/06	0	0.00	1	56.30	56.20	-1	2,541	-0.04%
2021/09/03	4.1	56.30	0	0.00	56.90	4.1	2,534	0.16%
2021/09/02	6.1	55.60	1	55.60	55.60	5.1	2,503	0.20%
2021/09/01	0.1	55.50	0	0.00	55.50	0.1	2,487	0.00%
2021/08/31	2	54.15	0	0.00	54.10	2	2,463	0.08%
2021/08/30	3	54.27	0	0.00	54.20	3	2,461	0.12%
2021/08/26	8	54.41	0	0.00	54.40	8	2,443	0.33%
2021/08/25	2	54.70	1	54.90	54.90	1	2,445	0.04%
2021/08/24	0.1	54.90	0	0.00	54.80	0.1	2,441	0.00%
2021/08/23	2	53.50	0	0.00	53.80	2	2,446	0.08%
2021/08/20	7	56.09	0	0.00	56.10	7	2,392	0.29%
2021/08/19	3.1	56.20	0	0.00	56.20	3.1	2,337	0.13%
2021/08/18	0	0.00	1	56.30	56.90	-1	2,301	-0.04%
2021/08/17	6	56.97	1	57.20	56.80	5	2,295	0.22%
2021/08/16	0.1	56.50	13.2	56.40	56.30	-13.2	2,273	-0.58%
2021/08/12	2	56.00	1	56.40	56.10	1	2,238	0.04%
2021/08/11	3	55.27	2	55.20	55.50	1	2,251	0.04%
2021/08/10	3	56.60	0	0.00	56.50	3	2,183	0.14%
2021/08/09	6	57.72	0	0.00	57.50	6	2,138	0.28%
2021/08/05	0	0.00	1	60.90	60.80	-1	2,098	-0.05%
2021/08/03	2	61.00	11.3	60.92	61.00	-9.3	2,297	-0.40%
2021/07/30	0	0.00	2	60.30	60.10	-2	2,324	-0.09%
2021/07/27	2	59.70	1	59.90	59.60	1	2,441	0.04%
2021/07/26	0.1	60.00	0	0.00	59.90	0.1	2,514	0.00%
2021/07/22	0	59.90	0	0.00	59.70	0	2,803	0.00%
2021/07/21	1	59.50	0	0.00	59.60	1	2,828	0.04%
2021/07/20	1	59.50	0	0.00	59.30	1	2,854	0.04%
2021/07/19	1	59.40	0	0.00	59.80	1	2,928	0.03%
2021/07/15	1	59.50	11	59.30	59.70	-10	3,080	-0.32%
2021/07/14	0.1	59.30	0	0.00	59.30	0.1	3,130	0.00%
2021/07/13	2	59.65	0	0.00	59.60	2	3,192	0.06%
2021/07/12	1.1	59.73	0	0.00	59.70	1.1	3,230	0.03%
2021/07/09	4	59.70	0	0.00	59.60	4	3,238	0.12%
2021/07/08	4	60.03	5	60.00	60.10	-1	3,278	-0.03%
2021/07/07	0	0.00	15	60.10	60.20	-15	3,312	-0.45%
2021/07/06	1.1	60.31	0	0.00	60.40	1.1	3,337	0.03%
2021/07/05	1	60.30	0	0.00	60.40	1	3,351	0.03%
2021/06/30	1	60.40	0	0.00	60.10	1	3,416	0.03%
2021/06/29	0	0.00	6	60.40	60.60	-6	3,451	-0.17%
2021/06/28	0	0.00	5	60.20	60.80	-5	3,482	-0.14%
2021/06/25	1.5	60.03	0	0.00	59.90	1.5	3,464	0.04%
2021/06/24	0	0.00	11	59.62	59.90	-11	3,475	-0.32%
2021/06/18	1	58.70	0	0.00	59.10	1	3,536	0.03%
2021/06/17	5	59.10	0	0.00	59.00	5	3,535	0.14%
2021/06/16	0	0.00	5	59.50	59.20	-5	3,566	-0.14%
2021/06/15	0	0.00	10	58.61	59.00	-10	3,558	-0.28%
2021/06/09	0	0.00	15	57.70	57.60	-15	3,555	-0.42%
2021/06/07	5	57.20	0	0.00	57.50	5	3,637	0.14%
2021/06/04	5.1	58.00	1	58.00	57.90	4.1	3,677	0.11%
2021/06/02	2	57.80	0	0.00	58.40	2	3,898	0.05%
2021/06/01	0	0.00	10	57.80	58.10	-10	3,921	-0.25%
2021/05/31	1	56.80	0	0.00	57.70	1	3,986	0.03%
2021/05/28	1	56.50	0.1	56.60	56.60	0.9	3,988	0.02%
2021/05/26	1	56.30	1	56.30	56.60	0	4,000	0.00%
2021/05/25	1	56.50	10	56.90	56.50	-9	4,009	-0.22%
2021/05/24	1	56.50	1	56.50	56.50	0	4,012	0.00%
2021/05/21	0	0.00	1	57.20	56.90	-1	4,036	-0.02%
2021/05/20	1	55.80	0	0.00	56.90	1	4,068	0.02%
2021/05/19	1	55.70	0	0.00	56.40	1	4,092	0.02%
2021/05/18	0	0.00	3	56.80	57.00	-3	4,061	-0.07%
2021/05/17	5.1	55.22	1	56.00	54.50	4.1	4,039	0.10%
2021/05/14	6.1	55.98	0	0.00	56.40	6.1	3,957	0.15%
2021/05/13	1	55.80	1	56.70	56.40	0	3,896	0.00%
2021/05/12	5.1	56.23	3	56.13	55.40	2.1	3,777	0.05%
2021/05/11	43	59.67	0.1	60.00	59.20	42.9	3,640	1.18%
2021/05/10	1	59.50	0	0.00	60.50	1	3,576	0.03%
2021/05/07	17.1	59.08	21	59.19	59.20	-4	3,533	-0.11%
2021/05/06	20	58.50	0	0.00	58.70	20	3,539	0.57%
2021/05/05	3	58.70	0	0.00	58.60	3	3,526	0.09%
2021/05/03	2.1	60.31	0	0.00	60.10	2.1	3,424	0.06%
2021/04/28	10	58.60	35	59.60	61.30	-25	3,249	-0.77%
2021/04/26	1	57.70	1	58.00	58.00	0	3,121	0.00%
2021/04/23	34	57.76	1	57.00	57.50	33	3,122	1.06%
2021/04/22	6	58.75	21	59.16	57.90	-15	3,093	-0.48%
2021/04/21	2	57.35	0	0.00	57.70	2	2,995	0.07%
2021/04/20	12.6	57.89	0	0.00	58.00	12.6	2,976	0.42%
2021/04/19	16	57.18	8	57.68	58.40	8	2,966	0.27%
2021/04/16	1	56.50	0	0.00	57.00	1	2,948	0.03%
2021/04/15	1	56.20	30	56.33	56.50	-29	2,932	-0.99%
2021/04/14	9	56.10	0	0.00	56.30	9	2,957	0.30%
2021/04/13	0	0.00	21	56.14	56.10	-21	2,959	-0.71%
2021/04/12	0	0.00	12	54.86	55.20	-12	3,012	-0.40%
2021/04/08	5	54.20	2	54.40	54.40	3	3,172	0.09%
2021/04/07	0	54.30	0	0.00	54.50	0	3,199	0.00%
2021/04/06	1	54.20	0	0.00	54.40	1	3,342	0.03%
2021/04/01	2	54.60	0	0.00	54.50	2	3,503	0.06%
2021/03/31	5.1	54.96	3	55.23	54.60	2.1	3,561	0.06%
2021/03/30	10	54.60	3	54.20	54.70	7	3,507	0.20%
2021/03/29	26	54.25	1	54.20	54.20	25	3,488	0.72%
2021/03/26	0	0.00	1	54.10	54.10	-1	3,484	-0.03%
2021/03/25	0	0.00	15	53.93	53.80	-15	3,464	-0.43%
2021/03/24	10	52.90	1.6	52.86	52.90	8.5	3,422	0.25%
2021/03/23	0	0.00	3	52.80	52.50	-3	3,419	-0.09%
2021/03/22	0	0.00	1	52.20	52.60	-1	3,426	-0.03%
2021/03/19	1	51.80	4	52.00	51.90	-3	3,430	-0.09%
2021/03/17	3	52.37	2	52.30	52.50	1	3,452	0.03%
2021/03/16	1	52.40	0	0.00	52.40	1	3,541	0.03%
2021/03/15	2	52.25	0	0.00	52.20	2	3,530	0.06%
2021/03/11	2	52.35	0	0.00	52.30	2	3,524	0.06%
2021/03/10	0	0.00	21	53.71	53.20	-21	3,487	-0.60%
2021/03/09	0	0.00	25	53.02	53.20	-25	3,445	-0.73%
2021/03/08	3	52.93	21	52.42	53.00	-18	3,366	-0.53%
2021/03/05	0	50.80	1	51.00	51.00	-1	3,222	-0.03%
2021/03/04	0	0.00	17	51.25	50.70	-17	3,212	-0.53%
2021/03/03	0	0.00	1	50.20	50.30	-1	3,138	-0.03%
2021/02/26	5	49.80	1	50.00	50.00	4	3,110	0.13%
2021/02/25	0.1	50.20	0	0.00	50.30	0.1	3,093	0.00%
2021/02/24	31	50.13	2.1	50.31	50.10	28.9	3,097	0.93%
2021/02/23	0.2	50.20	1	50.30	50.20	-0.8	3,082	-0.03%
2021/02/22	19.3	50.21	1.2	50.06	50.00	18.1	3,049	0.59%
2021/02/19	0.8	50.04	0.1	50.30	50.30	0.8	3,001	0.03%
2021/02/18	16	49.43	2	49.35	49.65	14	2,976	0.47%
2021/02/05	0	0.00	1	48.40	48.40	-1	2,987	-0.03%
2021/02/04	0	0.00	3	48.35	48.30	-3	2,986	-0.10%
2021/02/03	0	0.00	12	48.01	48.30	-12	3,008	-0.40%
2021/02/02	9	47.94	0	0.00	47.85	9	3,026	0.30%
2021/02/01	3	47.95	0	0.00	47.90	3	3,001	0.10%
2021/01/29	1	48.20	0	0.00	48.25	1	2,976	0.03%
2021/01/27	1	48.55	0	0.00	48.70	1	2,948	0.03%
2021/01/26	2	49.08	0	0.00	48.85	2	2,939	0.07%
2021/01/25	3	49.10	6	49.13	49.00	-3	2,936	-0.10%
2021/01/22	0	0.00	8	49.15	49.20	-8	2,927	-0.27%
2021/01/21	1	47.75	0	0.00	48.00	1	2,902	0.03%
2021/01/20	2	48.15	0	0.00	47.65	2	2,905	0.07%
2021/01/19	2	49.00	0	0.00	48.95	2	2,857	0.07%
2021/01/18	2	48.48	2	48.45	48.50	0	2,862	0.00%
2021/01/15	2.1	48.99	0	0.00	48.90	2.1	2,830	0.07%
2021/01/14	8	49.91	6.1	50.20	49.85	2	2,829	0.07%
2021/01/13	1	49.90	1	50.40	50.10	0	2,822	0.00%
2021/01/12	0	0.00	3	50.20	50.00	-3	2,803	-0.11%
2021/01/11	2	50.50	7.1	50.81	51.00	-5.1	2,781	-0.18%
2021/01/08	12	50.11	1	50.00	50.10	11	2,724	0.40%
2021/01/07	3	50.03	1	50.00	50.00	2	2,684	0.07%
2021/01/06	17	49.89	21	49.94	49.65	-4	2,649	-0.15%
2021/01/05	8	50.28	6	50.28	50.20	2	2,609	0.08%
2021/01/04	8.5	51.01	1	52.00	51.00	7.5	2,554	0.29%
2020/12/31	3	50.17	4	50.45	50.80	-1	2,435	-0.04%
2020/12/30	1	49.95	0	0.00	49.95	1	2,412	0.04%
2020/12/29	2	49.98	3	50.03	50.30	-1	2,400	-0.04%
2020/12/28	2	48.80	16	50.13	51.00	-14	2,253	-0.62%
2020/12/25	25	48.15	1	48.10	48.10	24	2,062	1.16%
2020/12/23	0	0.00	2	46.40	46.70	-2	1,955	-0.10%
2020/12/21	3	46.13	1	46.50	46.60	2	2,000	0.10%
2020/12/17	1	45.75	0	0.00	45.60	1	2,001	0.05%
2020/12/16	1	45.80	0	0.00	46.00	1	1,994	0.05%
2020/12/14	1	46.40	0	0.00	46.30	1	1,980	0.05%
2020/12/10	2.3	47.82	0	0.00	47.50	2.3	1,922	0.12%
2020/12/09	0	0.00	1	46.10	46.30	-1	1,833	-0.05%
2020/12/04	6	46.41	0	0.00	46.40	6	1,866	0.32%
2020/12/03	1	46.45	0	0.00	46.25	1	1,864	0.05%
2020/11/30	0	0.00	2	47.05	46.35	-2	2,025	-0.10%
2020/11/24	0	0.00	1	46.50	46.45	-1	2,277	-0.04%
2020/11/20	0	0.00	1	46.25	46.15	-1	2,438	-0.04%
2020/11/19	2	46.60	0	0.00	46.40	2	2,496	0.08%
2020/11/18	0	0.00	2	46.88	46.75	-2	2,515	-0.08%
2020/11/17	2	46.55	3	46.80	46.80	-1	2,550	-0.04%
2020/11/13	1	46.90	0	0.00	46.60	1	2,640	0.04%
2020/11/12	0	0.00	6	46.30	46.15	-6	2,659	-0.23%
2020/11/10	6	45.68	0	0.00	45.90	6	2,745	0.22%
2020/11/05	20	45.16	0	0.00	45.15	20	2,785	0.72%
2020/11/02	0	0.00	1	44.70	44.85	-1	2,839	-0.04%
2020/10/30	100	45.39	0	0.00	44.95	100	2,832	3.53%
2020/10/27	3	45.45	0	0.00	45.45	3	2,816	0.11%
2020/10/26	3.1	45.54	1	45.55	45.60	2.1	2,816	0.08%
2020/10/19	0	0.00	6.5	45.02	45.25	-6.5	2,816	-0.23%
2020/10/13	0	0.00	3	44.50	44.60	-3	2,944	-0.10%
2020/10/12	15	44.85	3	44.95	44.90	12	3,011	0.40%
2020/10/08	0	0.00	2	44.45	44.55	-2	3,068	-0.07%
2020/10/06	2	44.00	0	0.00	44.10	2	3,143	0.06%
2020/09/28	1	42.05	0	0.00	42.25	1	3,160	0.03%
2020/09/25	0	0.00	5	41.85	42.10	-5	3,176	-0.16%
2020/09/24	2	41.85	5	42.45	41.50	-3	3,190	-0.09%
2020/09/23	1	42.90	1	43.05	42.85	0	3,154	0.00%
2020/09/22	2	43.73	0	0.00	43.50	2	3,153	0.06%
2020/09/18	0	0.00	10	43.85	43.80	-10	3,141	-0.32%
2020/09/16	3	43.62	0	0.00	43.55	3	3,117	0.10%
2020/09/10	1	43.50	0	0.00	43.70	1	3,175	0.03%
2020/09/09	1	44.00	0	0.00	43.55	1	3,182	0.03%
2020/09/08	1	44.20	0	0.00	44.20	1	3,167	0.03%
2020/09/03	10	43.63	0	0.00	43.50	10	3,162	0.32%
2020/09/02	0	0.00	1.3	44.51	44.50	-1.3	3,078	-0.04%
2020/09/01	1	44.35	5	45.55	44.45	-4	3,094	-0.13%
2020/08/28	6	46.32	2	46.45	46.45	4	2,979	0.13%
2020/08/27	26	49.23	9	49.36	48.95	17	2,876	0.59%
2020/08/26	4	49.03	11	48.88	48.90	-7	2,753	-0.25%
2020/08/21	2	48.45	2	48.85	48.85	0	2,666	0.00%
2020/08/20	1	47.85	0	0.00	47.90	1	2,639	0.04%
2020/08/19	0	0.00	1	49.35	49.60	-1	2,575	-0.04%
2020/08/18	1	48.95	0	0.00	48.95	1	2,562	0.04%
2020/08/17	1	48.55	2	48.70	48.90	-1	2,538	-0.04%
2020/08/14	3	47.20	15	47.11	47.15	-12	2,482	-0.48%
2020/08/13	18	46.91	0	0.00	46.85	18	2,509	0.72%
2020/08/12	0	0.00	0.1	46.15	46.15	-0.1	2,599	0.00%
2020/08/11	5	46.25	0	0.00	46.25	5	2,673	0.19%
2020/08/10	0	0.00	2	46.55	47.00	-2	2,707	-0.07%
2020/08/06	1	45.85	1	46.35	45.85	0	2,725	0.00%
2020/08/05	1	45.95	35	46.03	46.00	-34	2,781	-1.22%
2020/08/03	0	0.00	15	46.10	46.35	-15	2,906	-0.52%
2020/07/31	1	46.10	0	0.00	46.10	1	2,925	0.03%
2020/07/30	3	45.98	6	46.04	46.25	-3	2,965	-0.10%
2020/07/29	0	0.00	15	45.75	45.30	-15	3,030	-0.49%
2020/07/28	1	45.10	1	45.90	45.10	0	3,046	0.00%
2020/07/27	1	45.55	2	45.50	45.60	-1	3,056	-0.03%
2020/07/20	0	0.00	3	47.23	47.45	-3	3,156	-0.10%
2020/07/16	1	47.55	0	0.00	47.10	1	3,093	0.03%
2020/07/15	0	0.00	12	46.99	47.00	-12	3,025	-0.40%
2020/07/13	0	0.00	3	44.58	44.95	-3	2,935	-0.10%
2020/07/08	0	0.00	2	43.98	44.10	-2	2,928	-0.07%
2020/07/07	0	0.00	5	44.10	43.80	-5	2,922	-0.17%
2020/07/06	0	0.00	0.1	43.50	43.60	-0.1	2,909	0.00%
2020/07/03	3	43.55	1	43.50	43.45	2	2,913	0.07%
2020/07/02	0	0.00	1	43.60	43.60	-1	2,911	-0.03%
2020/07/01	2	42.88	0	0.00	42.95	2	2,924	0.07%
2020/06/24	1	43.10	0	0.00	43.05	1	3,061	0.03%
2020/06/18	1	44.05	0	0.00	43.80	1	3,094	0.03%
2020/06/17	3	43.38	2	44.20	43.10	1	3,072	0.03%
2020/06/16	16	42.95	0	0.00	43.10	16	3,075	0.52%
2020/06/12	1	42.10	0	0.00	42.25	1	3,153	0.03%
2020/06/10	0	0.00	0.1	43.55	43.55	-0.1	3,176	0.00%
2020/06/09	1	43.50	0	0.00	43.55	1	3,234	0.03%
2020/06/08	0	0.00	0.1	43.80	43.80	-0.1	3,261	0.00%
2020/06/04	1	44.00	0	0.00	44.15	1	3,264	0.03%
2020/06/02	1	43.75	0	0.00	43.80	1	3,321	0.03%
2020/06/01	0	0.00	1	43.65	43.70	-1	3,322	-0.03%
2020/05/29	0.1	43.10	1	43.75	43.00	-0.9	3,308	-0.03%
2020/05/28	1	43.95	0	0.00	43.75	1	3,286	0.03%
2020/05/25	0.1	44.20	1	44.25	44.25	-0.9	3,253	-0.03%
2020/05/22	1	43.55	0	0.00	43.20	1	3,224	0.03%
2020/05/20	0.1	43.85	11	44.22	43.85	-11	3,194	-0.34%
2020/05/18	1	43.90	3	43.50	43.90	-2	3,046	-0.07%
2020/05/15	2	43.10	1	43.00	42.80	1	2,985	0.03%
2020/05/14	8	42.61	0	0.00	41.90	8	2,929	0.27%
2020/05/13	2	42.10	1	42.45	42.35	1	2,883	0.03%
2020/05/12	0	0.00	3	42.30	42.15	-3	2,867	-0.10%
2020/05/11	2	42.90	0.7	43.00	43.00	1.3	2,814	0.04%
2020/05/08	0	0.00	22	43.06	43.35	-22	2,793	-0.79%
2020/05/07	0	0.00	3.1	42.07	42.25	-3.1	2,723	-0.11%
2020/05/06	7	42.04	8	41.90	41.50	-1	2,732	-0.04%
2020/05/05	25	41.86	5	41.76	41.95	20	2,696	0.74%
2020/04/30	1	41.25	0	0.00	41.45	1	2,619	0.04%
2020/04/29	1	40.95	14	41.42	41.45	-13	2,599	-0.50%
2020/04/28	0	0.00	3	40.60	40.70	-3	2,530	-0.12%
2020/04/24	0	0.00	0.3	39.80	39.80	-0.3	2,535	-0.01%
2020/04/23	0	0.00	15.2	39.20	39.30	-15.2	2,481	-0.61%
2020/04/21	0	0.00	1	38.80	38.65	-1	2,460	-0.04%
2020/04/20	0	0.00	15	39.45	39.45	-15	2,443	-0.61%
2020/04/17	0	0.00	1	39.40	38.80	-1	2,439	-0.04%
2020/04/16	0	0.00	1	39.35	39.40	-1	2,399	-0.04%
2020/04/15	5	39.38	6	39.70	39.70	-1	2,387	-0.04%
2020/04/13	3	37.78	0	0.00	37.65	3	2,344	0.13%
2020/04/09	1	37.50	10	37.55	37.50	-9	2,413	-0.37%
2020/04/08	5	37.15	4	37.20	37.15	1	2,434	0.04%
2020/04/07	1	37.20	0	0.00	37.05	1	2,420	0.04%
2020/04/06	40	36.93	0	0.00	37.05	40	2,390	1.67%
2020/04/01	4	36.98	0	0.00	36.95	4	2,378	0.17%
2020/03/31	3	37.23	0	0.00	36.95	3	2,330	0.13%
2020/03/30	1	36.90	6	36.30	36.50	-5	2,283	-0.22%
2020/03/27	2	35.20	0	0.00	35.10	2	2,246	0.09%
2020/03/26	6	34.87	0	0.00	34.90	6	2,248	0.27%
2020/03/23	1	33.45	0	0.00	33.30	1	2,595	0.04%
2020/03/20	10	33.80	0	0.00	34.20	10	2,633	0.38%
2020/03/17	0	0.00	5	35.80	35.25	-5	2,605	-0.19%
2020/03/13	3	35.80	0	0.00	36.00	3	2,543	0.12%
2020/03/12	4	37.44	3	38.20	37.40	1	2,469	0.04%
2020/03/10	2	37.85	0	0.00	38.40	2	2,442	0.08%
2020/03/09	3	38.95	0	0.00	38.65	3	2,495	0.12%
2020/03/03	5	40.20	0	0.00	40.15	5	2,510	0.20%
2020/02/25	0	0.00	11.2	40.26	40.45	-11.2	2,544	-0.44%
2020/02/19	0	0.00	3	41.30	41.45	-3	2,564	-0.12%
2020/02/18	5	41.60	0	0.00	41.45	5	2,571	0.19%
2020/02/17	0	0.00	1	40.95	40.95	-1	2,580	-0.04%
2020/02/14	1	40.85	0	0.00	40.75	1	2,690	0.04%
2020/02/11	2	40.23	0	0.00	40.50	2	2,743	0.07%
2020/02/10	1	40.35	0.1	40.45	40.25	0.9	2,754	0.03%
2020/02/07	1	40.50	0	0.00	40.50	1	2,744	0.04%
2020/02/06	0	0.00	1	41.10	41.30	-1	2,719	-0.04%
2020/02/05	0	0.00	0.1	41.10	41.05	-0.1	2,718	0.00%
2020/02/03	3	40.33	1	40.75	41.05	2	2,723	0.07%
2020/01/31	11	41.01	1	41.50	41.30	10	2,692	0.37%
2020/01/30	2	40.50	1	41.10	40.40	1	2,679	0.04%
2020/01/14	0	0.00	0.1	43.10	43.05	-0.1	2,686	0.00%
2020/01/09	9	42.45	0	0.00	42.95	9	2,742	0.33%
2020/01/08	0	0.00	1	42.95	42.75	-1	2,748	-0.04%
2020/01/07	0	0.00	1	43.00	43.00	-1	2,744	-0.04%
2020/01/06	2	41.98	0	0.00	42.00	2	2,715	0.07%
2020/01/03	2	42.53	0	0.00	42.45	2	2,692	0.07%
2020/01/02	4	43.03	0	0.00	43.20	4	2,630	0.15%
2019/12/31	31	43.75	0	0.00	43.65	31	2,596	1.19%
2019/12/30	1	44.00	0	0.00	44.00	1	2,589	0.04%
2019/12/27	9	43.90	0	0.00	43.90	9	2,578	0.35%
2019/12/24	1	44.20	1	44.35	44.40	0	2,563	0.00%
2019/12/23	3	44.25	0	0.00	44.15	3	2,553	0.12%
2019/12/19	2	44.80	5	44.87	44.80	-3	2,487	-0.12%
2019/12/18	0	0.00	1	43.00	43.70	-1	2,326	-0.04%
2019/12/12	0	0.00	14.4	41.47	41.95	-14.4	2,069	-0.69%
2019/12/10	5	40.95	0	0.00	41.10	5	2,034	0.25%
2019/12/09	0	0.00	2	41.50	41.50	-2	2,024	-0.10%
2019/12/06	2	41.68	0	0.00	41.60	2	2,019	0.10%
2019/12/04	1	41.55	1	41.95	41.45	0	1,983	0.00%
2019/12/03	0	0.00	2	40.55	40.65	-2	1,891	-0.11%
2019/12/02	2	40.05	2	40.10	40.10	0	1,845	0.00%
2019/11/28	0	0.00	1	39.65	39.60	-1	1,812	-0.06%
2019/11/27	0	0.00	103.5	39.62	39.80	-103.5	1,820	-5.68%	大賣/鉅額交易
2019/11/26	0	0.00	1	39.60	39.40	-1	1,816	-0.06%
2019/11/25	1	39.45	10	39.60	39.40	-9	1,821	-0.49%
2019/11/22	1	39.50	0	0.00	39.45	1	1,842	0.05%
2019/11/21	0	0.00	1	40.15	40.00	-1	1,832	-0.05%
2019/11/20	10	40.30	15	40.25	40.25	-5	1,836	-0.27%
2019/11/19	0	0.00	1	40.35	40.35	-1	1,851	-0.05%
2019/11/18	10	39.40	1	39.95	40.00	9	1,839	0.49%
2019/11/15	1	39.70	1	39.80	39.70	0	1,812	0.00%
2019/11/14	16.5	39.83	0	0.00	39.90	16.5	1,845	0.89%
2019/11/13	0.1	39.70	1	39.75	39.75	-0.9	1,837	-0.05%
2019/11/12	2	38.88	0	0.00	38.80	2	1,731	0.12%
2019/11/08	5	38.40	0	0.00	38.30	5	1,731	0.29%
2019/11/07	0	0.00	1	38.25	38.20	-1	1,733	-0.06%
2019/11/04	0	0.00	1	37.70	37.90	-1	1,763	-0.06%
2019/11/01	1	37.65	0	0.00	37.75	1	1,818	0.05%
2019/10/30	1	37.85	0	0.00	37.85	1	1,829	0.05%
2019/10/28	1	38.10	0	0.00	38.00	1	1,869	0.05%
2019/10/25	0	0.00	1	38.25	38.20	-1	1,897	-0.05%
2019/10/24	2	37.35	0	0.00	37.50	2	1,849	0.11%
2019/10/23	1	37.40	0	0.00	37.35	1	1,850	0.05%
2019/10/17	0	0.00	0.1	37.50	37.35	-0.1	1,750	-0.01%
2019/10/16	1	37.45	22	37.57	37.60	-21	1,739	-1.21%
2019/10/09	2	36.93	0	0.00	36.80	2	1,713	0.12%
2019/10/03	0	0.00	6	37.40	37.40	-6	1,689	-0.36%
2019/09/27	2	37.80	0	0.00	37.70	2	1,688	0.12%
2019/09/23	1	38.30	0	0.00	38.30	1	1,765	0.06%
2019/09/20	1	38.70	0	0.00	38.50	1	1,798	0.06%
2019/09/16	0	0.00	1	37.90	38.30	-1	2,065	-0.05%
2019/09/06	1	37.55	0	0.00	37.65	1	2,068	0.05%
2019/09/05	3	38.10	0	0.00	37.90	3	2,077	0.14%
2019/09/02	0	0.00	0.3	37.40	37.35	-0.3	2,114	-0.01%
2019/08/30	0	0.00	0.4	37.00	36.90	-0.4	2,115	-0.02%
2019/08/28	3	36.92	0	0.00	36.80	3	2,160	0.14%
2019/08/26	1	39.50	1	39.35	39.55	0	2,175	0.00%
2019/08/23	7	39.30	1	39.35	39.40	6	2,150	0.28%
2019/08/22	1	39.00	0	0.00	39.20	1	2,172	0.05%
2019/08/21	3	39.00	0	0.00	38.95	3	2,196	0.14%
2019/08/20	0	0.00	0	39.15	39.10	0	2,264	0.00%
2019/08/16	0.9	39.50	0	0.00	39.35	0.9	2,257	0.04%
2019/08/15	1	40.00	0	0.00	39.85	1	2,265	0.04%
2019/08/14	103	40.23	0	0.00	40.10	103	2,340	4.40%	大買/鉅額交易
2019/08/13	1	40.95	0	0.00	41.25	1	2,423	0.04%
2019/08/12	21	41.50	2	41.45	41.45	19	2,526	0.75%
2019/08/06	100.1	41.27	3	40.95	41.15	97.1	2,497	3.89%
2019/08/05	0	0.00	1	41.30	40.75	-1	2,518	-0.04%
2019/08/02	10	40.70	1	40.65	40.80	9	2,453	0.37%
2019/08/01	0	0.00	3	40.92	40.80	-3	2,449	-0.12%
2019/07/29	10	40.90	0	0.00	40.70	10	2,425	0.41%
2019/07/25	0	0.00	42.1	39.53	39.90	-42.1	2,397	-1.76%
2019/07/23	0	0.00	1	39.80	39.80	-1	2,388	-0.04%
2019/07/19	0	0.00	1	39.65	39.60	-1	2,412	-0.04%
2019/07/18	1	39.15	0	0.00	39.10	1	2,428	0.04%
2019/07/05	1	39.35	0	0.00	39.50	1	2,441	0.04%
2019/07/01	3	39.33	0	0.00	39.15	3	2,421	0.12%
2019/06/26	2	41.00	1	40.75	40.45	1	2,315	0.04%
2019/06/25	0	0.00	2	40.58	40.80	-2	2,236	-0.09%
2019/06/24	0	0.00	2.3	39.33	39.35	-2.3	2,014	-0.11%
2019/06/19	2	38.90	1	39.60	38.90	1	1,969	0.05%
2019/06/17	1	39.00	0	0.00	39.05	1	1,925	0.05%
2019/06/12	10	38.45	0.7	38.50	38.40	9.3	1,927	0.48%
2019/06/11	5	39.10	2.1	39.19	39.00	2.9	1,945	0.15%
2019/06/05	3	39.25	0	0.00	39.05	3	1,901	0.16%
2019/06/03	0	0.00	1	38.40	38.35	-1	1,841	-0.05%
2019/05/31	1	38.55	0	0.00	38.55	1	1,814	0.06%
2019/05/30	3	38.78	2	38.90	39.15	1	1,773	0.06%
2019/05/28	1	39.35	2	39.15	38.80	-1	1,713	-0.06%
2019/05/27	49	38.42	2	39.05	39.00	47	1,660	2.83%
2019/05/24	0	0.00	4	38.65	38.05	-4	1,579	-0.25%
2019/05/21	59	38.20	0	0.00	38.30	59	1,506	3.92%
2019/05/20	14.1	37.72	2	38.85	38.15	12.1	1,428	0.85%
2019/05/17	0	0.00	4	37.30	37.50	-4	1,319	-0.30%
2019/05/16	1	36.05	0	0.00	36.05	1	1,208	0.08%
2019/05/15	6	36.55	1	36.65	36.50	5	1,203	0.42%
2019/05/14	4	36.08	2	36.03	36.45	2	1,185	0.17%
2019/05/13	0	0.00	5	36.40	36.45	-5	1,166	-0.43%
2019/05/09	13	35.42	0	0.00	35.40	13	1,103	1.18%
2019/05/08	2	35.35	0	0.00	35.95	2	1,091	0.18%
2019/05/07	0	0.00	5	35.70	35.70	-5	1,071	-0.47%
2019/05/03	0	0.00	5	35.35	35.30	-5	1,056	-0.47%
2019/04/30	0	0.00	0.1	35.40	35.10	-0.1	1,064	-0.01%
2019/04/23	0	0.00	1	36.10	36.05	-1	1,046	-0.10%
2019/03/19	0	0.00	1	35.10	35.05	-1	1,687	-0.06%
2019/03/15	0	0.00	1	35.15	35.40	-1	1,668	-0.06%
2019/03/14	1	35.20	5	35.20	34.90	-4	1,647	-0.24%
2019/03/12	1	34.30	22.7	34.06	34.05	-21.7	1,612	-1.35%
2019/03/11	0	0.00	1	34.70	34.45	-1	1,586	-0.06%
2019/03/04	0	34.95	0	0.00	34.95	0	1,611	0.00%
2019/02/21	0	0.00	1	34.95	34.90	-1	1,584	-0.06%
2019/02/20	10	34.70	0	0.00	35.05	10	1,580	0.63%
2019/02/18	0	0.00	1	34.75	35.20	-1	1,568	-0.06%
2019/02/15	1	34.45	0	0.00	34.40	1	1,538	0.06%
2019/02/13	0	0.00	10	34.85	34.85	-10	1,532	-0.65%
2019/01/30	1	34.70	1	34.65	34.70	0	1,536	0.00%
2019/01/23	0	0.00	1	34.35	34.50	-1	1,532	-0.07%
2019/01/22	1	34.50	0	0.00	34.50	1	1,539	0.06%
2019/01/21	0.5	34.80	1	35.00	34.80	-0.5	1,548	-0.03%
2019/01/16	0.2	34.90	0	0.00	34.90	0.2	1,614	0.01%
2019/01/15	2	34.98	1	35.00	35.10	1	1,609	0.06%
2019/01/14	0.3	34.80	0	0.00	34.80	0.3	1,612	0.02%
2019/01/11	1	34.95	0	0.00	34.80	1	1,653	0.06%
2019/01/10	0	0.00	1	36.00	35.25	-1	1,628	-0.06%
2019/01/09	0.3	35.10	1	35.15	35.20	-0.8	1,576	-0.05%
2019/01/08	0.2	34.75	1	35.30	34.75	-0.9	1,542	-0.06%
2019/01/07	10.2	35.00	8	35.10	35.20	2.2	1,527	0.14%
2019/01/04	13.2	34.79	7	34.83	34.80	6.2	1,486	0.42%
2018/12/28	2	33.35	0	0.00	33.50	2	1,382	0.14%
2018/12/27	2.4	33.52	0	0.00	33.45	2.4	1,370	0.18%
2018/12/26	0	0.00	1	34.20	33.40	-1	1,365	-0.07%
2018/12/25	1	33.95	1	34.40	33.90	0	1,349	0.00%
2018/12/24	0.2	34.40	5	34.75	34.40	-4.8	1,326	-0.36%
2018/12/22	4	34.43	2	34.40	34.30	2	1,280	0.16%
2018/12/20	1	32.75	1	32.75	33.00	0	1,223	0.00%
2018/12/19	1.4	32.50	0	0.00	32.75	1.4	1,215	0.12%
2018/12/18	1	33.55	1	33.45	32.80	0	1,208	0.00%
2018/12/17	5.2	34.69	1	35.10	34.35	4.2	1,179	0.36%
2018/12/13	0	0.00	3	32.73	33.00	-3	1,078	-0.28%
2018/12/12	1	31.95	0	0.00	32.10	1	1,085	0.09%
2018/12/11	0	0.00	0.5	31.85	31.85	-0.5	1,082	-0.05%
2018/12/03	1	32.80	34.7	32.94	32.90	-33.7	1,170	-2.88%
2018/11/30	0	0.00	1	32.55	32.35	-1	1,184	-0.08%
2018/11/29	1	32.70	0	0.00	32.25	1	1,268	0.08%
2018/11/28	2	32.45	0	0.00	32.35	2	1,349	0.15%
2018/11/19	0	0.00	4	32.00	32.05	-4	1,615	-0.25%
2018/11/09	5	30.59	0	0.00	30.60	5	1,679	0.30%
2018/11/02	1	30.90	0	0.00	31.00	1	1,808	0.06%
2018/11/01	1	30.10	0	0.00	30.60	1	1,823	0.05%
2018/10/31	7	29.90	0	0.00	30.10	7	1,837	0.38%
2018/10/23	1	31.60	0	0.00	31.30	1	1,822	0.05%
2018/10/17	1	33.45	0	0.00	33.15	1	1,761	0.06%
2018/10/16	5	33.65	0	0.00	33.65	5	1,757	0.28%
2018/10/11	0	0.00	8	34.40	34.00	-8	1,759	-0.45%
2018/10/09	1	36.25	0	0.00	36.25	1	1,730	0.06%
2018/10/08	1	36.20	0	0.00	36.15	1	1,734	0.06%
2018/10/05	0	0.00	32.5	36.17	36.30	-32.5	1,738	-1.87%
2018/10/04	1	36.65	0	0.00	36.90	1	1,728	0.06%
2018/10/02	1	37.35	0	0.00	37.35	1	1,725	0.06%
2018/09/11	3	35.95	0	0.00	36.05	3	1,937	0.15%
2018/09/10	0	0.00	6	35.40	35.35	-6	1,938	-0.31%
2018/09/06	6	37.04	0	0.00	36.70	6	1,927	0.31%
2018/09/05	6	37.01	6	36.92	37.00	0	1,907	0.00%
2018/09/04	2	41.20	0	41.45	41.40	2	1,829	0.11%
2018/09/03	4	41.83	0	0.00	41.75	4	1,758	0.23%
2018/08/31	10	41.80	10	41.85	41.80	0	1,700	0.00%
2018/08/30	0	0.00	1	41.50	41.60	-1	1,672	-0.06%
2018/08/28	2	41.05	0	0.00	40.70	2	1,605	0.12%
2018/08/27	1	40.35	0	0.00	40.70	1	1,593	0.06%
2018/08/23	8	39.65	0	0.00	39.65	8	1,578	0.51%
2018/08/20	5	39.45	0	0.00	39.10	5	1,602	0.31%
2018/08/16	0	0.00	15	39.45	39.45	-15	1,631	-0.92%
2018/08/07	0	0.00	1	41.25	41.20	-1	1,902	-0.05%
2018/07/12	0	0.00	1	40.00	40.00	-1	2,310	-0.04%
2018/07/02	5	40.45	0	0.00	40.45	5	2,306	0.22%
2018/06/27	0	0.00	1	40.80	40.20	-1	2,286	-0.04%
2018/06/21	15	40.03	3	41.22	42.00	12	2,167	0.55%
2018/06/19	5	39.35	0	0.00	39.35	5	2,113	0.24%
2018/06/11	0	0.00	1	39.85	39.80	-1	2,151	-0.05%
2018/06/07	2	39.53	0	0.00	39.50	2	2,189	0.09%
2018/06/04	0	0.00	1	40.10	39.75	-1	2,299	-0.04%
2018/06/01	1	39.50	0	0.00	39.45	1	2,357	0.04%
2018/05/30	1	38.70	1	38.65	38.65	0	2,458	0.00%
2018/05/24	0	0.00	3	39.15	39.35	-3	2,734	-0.11%
2018/05/22	0	0.00	0	39.35	39.35	0	2,679	0.00%
2018/05/16	1	41.20	1	41.50	41.50	0	2,514	0.00%
2018/05/15	2	39.60	6	39.16	39.95	-4	2,406	-0.17%
2018/05/14	2	37.50	10	37.40	37.60	-8	2,324	-0.34%
2018/05/09	0	0.00	1	37.50	37.55	-1	2,289	-0.04%
2018/05/08	0	0.00	1	37.70	37.70	-1	2,276	-0.04%
2018/05/04	0	0.00	26	37.75	37.65	-26	2,252	-1.15%
2018/05/03	2	36.70	0	0.00	37.10	2	2,224	0.09%
2018/05/02	4	37.85	1	37.85	37.75	3	2,202	0.14%
2018/04/30	0	0.00	6	38.32	38.35	-6	2,161	-0.28%
2018/04/27	1	37.10	2	37.25	37.25	-1	2,072	-0.05%
2018/04/26	28	36.93	0	0.00	36.25	28	2,026	1.38%
2018/04/25	5	35.80	2	36.05	36.30	3	1,975	0.15%
2018/04/24	4	35.71	2	36.00	35.75	2	1,931	0.10%
2018/04/23	14	35.65	0	0.00	35.75	14	1,954	0.72%
2018/04/19	1	34.10	0	0.00	34.20	1	1,877	0.05%
2018/04/18	0	0.00	1	34.15	34.00	-1	1,863	-0.05%
2018/03/30	2	35.00	0	0.00	34.30	2	1,938	0.10%
2018/03/29	1	34.50	0	0.00	34.55	1	1,922	0.05%
2018/03/27	0	0.00	1	34.85	34.85	-1	1,934	-0.05%
2018/03/16	1	35.05	76	35.21	35.45	-75	1,897	-3.95%
2018/03/07	3	35.92	1	36.25	35.65	2	1,714	0.12%
2018/03/05	2	35.20	3	35.75	35.20	-1	1,645	-0.06%
2018/03/02	1	36.40	1	36.00	35.90	0	1,565	0.00%
2018/03/01	0	0.00	1	34.65	34.95	-1	1,357	-0.07%
2018/02/27	0	0.00	9	34.19	33.95	-9	1,273	-0.71%
2018/02/26	9	34.24	0	0.00	34.30	9	1,256	0.72%
2018/02/06	1	31.75	0	0.00	31.85	1	1,254	0.08%
2018/02/01	4	33.84	0	0.00	33.80	4	1,279	0.31%
2018/01/26	0	0.00	2	34.40	34.50	-2	1,376	-0.15%
2018/01/23	0	0.00	0.1	34.40	34.50	-0.1	1,433	-0.01%
2018/01/17	5	34.55	9	34.56	34.65	-4	1,570	-0.25%
2018/01/16	0	0.00	1	33.55	33.70	-1	1,538	-0.06%
2018/01/09	2	33.90	0	0.00	34.05	2	1,658	0.12%
2018/01/02	0	0.00	0	33.60	33.65	0	1,892	0.00%