大成 (1210)-大昌券商分點個股進出

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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/19	1	54.70	0	0.00	55.50	1	2,041	0.05%
2024/04/16	2.5	55.60	9	55.31	55.20	-6.5	1,952	-0.33%
2024/04/15	0	0.00	2	56.30	56.30	-2	1,925	-0.10%
2024/04/11	2.5	57.12	0	0.00	57.40	2.5	1,887	0.13%
2024/04/10	0	58.10	0	0.00	58.00	0	1,884	0.00%
2024/04/09	0	0.00	0.1	57.90	58.00	-0.1	1,899	0.00%
2024/04/02	1	58.10	1	57.80	57.80	0	1,933	0.00%
2024/03/28	0.1	58.00	0	0.00	57.70	0.1	1,946	0.01%
2024/03/22	1	57.70	0	0.00	57.60	1	2,179	0.05%
2024/03/21	1	58.70	0	0.00	58.20	1	2,232	0.04%
2024/03/20	0.3	58.10	13	58.08	58.20	-12.7	2,225	-0.57%
2024/03/19	0	57.50	2	57.40	57.20	-2	2,207	-0.09%
2024/03/18	5.5	56.42	2.4	56.56	57.10	3.1	2,213	0.14%
2024/03/15	18.5	57.21	1	57.50	56.80	17.5	2,172	0.81%
2024/03/14	0	0.00	1	61.40	60.50	-1	1,957	-0.05%
2024/03/13	2	60.25	2	60.50	60.10	0	1,902	0.00%
2024/03/12	0.1	60.10	0	0.00	60.10	0.1	1,898	0.00%
2024/03/06	2	60.00	0	0.00	60.40	2	1,916	0.10%
2024/03/05	1	59.90	5	59.38	60.30	-4	1,911	-0.21%
2024/03/04	0	0.00	8	58.90	58.70	-8	1,853	-0.43%
2024/03/01	0	0.00	13	58.91	58.90	-13	1,854	-0.70%
2024/02/29	0.5	58.50	9	58.70	58.40	-8.5	1,858	-0.46%
2024/02/27	0	0.00	1	58.60	58.50	-1	1,861	-0.05%
2024/02/26	1	59.10	0	0.00	59.00	1	1,879	0.05%
2024/02/23	2	59.15	4	59.00	58.70	-2	1,881	-0.11%
2024/02/22	0.1	58.50	1	58.50	58.60	-0.9	1,887	-0.05%
2024/02/21	0	58.10	0	0.00	58.50	0	1,882	0.00%
2024/02/20	0	58.10	5	58.32	57.80	-5	1,864	-0.27%
2024/02/16	2	57.00	0	0.00	57.00	2	1,869	0.11%
2024/02/15	2	57.20	0	0.00	57.20	2	1,855	0.11%
2024/02/02	1	58.00	0	0.00	58.00	1	1,856	0.05%
2024/01/31	0	0.00	0.1	57.80	57.70	-0.1	1,846	0.00%
2024/01/30	0.1	57.80	1	58.30	57.70	-0.9	1,838	-0.05%
2024/01/29	0	0.00	1	58.20	58.30	-1	1,837	-0.05%
2024/01/26	0	0.00	9	58.50	58.20	-9	1,838	-0.49%
2024/01/22	5.3	57.21	0	0.00	57.40	5.3	1,835	0.29%
2024/01/19	2	57.20	0	0.00	57.30	2	1,833	0.11%
2024/01/10	1	56.70	0	0.00	57.00	1	1,787	0.06%
2024/01/08	0	0.00	1	57.80	57.80	-1	1,772	-0.06%
2024/01/05	3.6	57.72	1	57.60	57.60	2.6	1,778	0.14%
2024/01/04	1	58.20	0	0.00	58.20	1	1,757	0.06%
2024/01/02	5	58.46	0	0.00	58.90	5	1,724	0.29%
2023/12/29	0	0.00	10	59.10	58.50	-10	1,711	-0.58%
2023/12/28	6	57.70	0	0.00	57.80	6	1,701	0.35%
2023/12/27	1	57.30	0	0.00	57.50	1	1,728	0.06%
2023/12/26	0	0.00	1.5	57.87	58.00	-1.5	1,723	-0.09%
2023/12/25	3	58.33	1	57.90	57.70	2	1,731	0.12%
2023/12/22	9	58.66	1.1	59.00	59.00	8	1,706	0.47%
2023/12/20	4	57.90	0	0.00	58.80	4	1,617	0.25%
2023/12/19	22	57.75	4	58.20	58.60	18	1,565	1.15%
2023/12/18	0	0.00	3	57.67	58.40	-3	1,500	-0.20%
2023/12/15	0.5	56.80	0.1	56.80	57.00	0.4	1,464	0.03%
2023/12/14	0.5	56.60	0	0.00	56.90	0.5	1,468	0.03%
2023/12/12	0	0.00	1	57.00	57.20	-1	1,459	-0.07%
2023/12/11	0.3	57.00	0	0.00	57.00	0.3	1,455	0.02%
2023/12/07	1	56.60	1	57.70	56.80	0	1,478	0.00%
2023/12/06	0	0.00	2	57.15	57.40	-2	1,471	-0.14%
2023/12/05	0	0.00	1	56.60	56.50	-1	1,442	-0.07%
2023/12/01	1	55.80	1	55.80	55.80	0	1,431	0.00%
2023/11/29	0.3	55.70	5	55.80	55.90	-4.7	1,487	-0.32%
2023/11/28	0	0.00	1	55.60	55.80	-1	1,486	-0.07%
2023/11/27	0	0.00	10	55.10	55.00	-10	1,488	-0.67%
2023/11/24	0	0.00	7	55.27	55.30	-7	1,490	-0.47%
2023/11/22	1	54.80	4	54.90	54.90	-3	1,475	-0.20%
2023/11/21	0	0.00	2	54.35	54.50	-2	1,468	-0.14%
2023/11/20	1	53.60	0	0.00	53.60	1	1,457	0.07%
2023/11/16	4	54.25	1	54.20	54.00	3	1,450	0.21%
2023/11/15	0	0.00	5	53.60	53.90	-5	1,460	-0.34%
2023/11/13	6	52.98	0	0.00	53.00	6	1,542	0.39%
2023/11/10	0.1	53.60	1	53.60	53.60	-0.9	1,573	-0.06%
2023/11/02	1.1	51.91	2	52.10	52.10	-0.9	2,102	-0.04%
2023/10/20	0	0.00	84	51.28	51.20	-84	3,351	-2.51%
2023/10/18	4	51.80	0	0.00	51.60	4	3,558	0.11%
2023/10/17	1	52.20	0	0.00	52.20	1	3,714	0.03%
2023/10/12	2	53.00	2	52.80	53.20	0	4,329	0.00%
2023/10/05	0	0.00	1	52.80	52.60	-1	4,458	-0.02%
2023/10/04	2	52.15	0	0.00	52.10	2	4,499	0.04%
2023/10/03	6	53.25	11	53.47	53.10	-5	4,501	-0.11%
2023/10/02	11	53.89	0	0.00	53.80	11	4,483	0.25%
2023/09/26	7	54.46	7	55.40	54.30	0	4,521	0.00%
2023/09/25	1	54.60	1	55.00	55.20	0	4,530	0.00%
2023/09/22	2	53.90	0	0.00	54.00	2	4,532	0.04%
2023/09/20	24	54.42	19	54.93	54.20	5	4,538	0.11%
2023/09/19	14	54.55	0	0.00	54.40	14	4,511	0.31%
2023/09/18	0	0.00	61	55.50	55.30	-61	4,498	-1.36%
2023/09/15	0	0.00	10	55.54	55.60	-10	4,497	-0.22%
2023/09/14	1	55.10	1	55.00	54.90	0	4,512	0.00%
2023/09/13	2	54.00	1	54.80	54.30	1	4,504	0.02%
2023/09/12	3	54.10	0	0.00	54.20	3	4,490	0.07%
2023/09/11	2	54.20	0	0.00	54.20	2	4,482	0.04%
2023/09/08	17	54.62	0	0.00	54.50	17	4,486	0.38%
2023/09/07	12.2	54.64	2	54.90	54.60	10.2	4,496	0.23%
2023/09/06	85	54.95	0	0.00	54.80	85	4,493	1.89%
2023/09/05	5	55.62	12	56.22	55.40	-7	4,475	-0.16%
2023/09/04	24	55.50	105	56.22	56.10	-81	4,468	-1.81%	大賣/
2023/09/01	16	54.74	0	0.00	55.00	16	4,422	0.36%
2023/08/31	23	54.65	0	0.00	54.60	23	4,413	0.52%
2023/08/30	53	54.39	0	0.00	54.30	53	4,399	1.20%
2023/08/29	0	0.00	4	54.60	54.80	-4	4,397	-0.09%
2023/08/28	4	53.98	0	0.00	54.20	4	4,392	0.09%
2023/08/25	0	0.00	14	54.58	54.30	-14	4,397	-0.32%
2023/08/24	8.1	53.94	0	0.00	53.80	8.1	4,399	0.18%
2023/08/23	4	54.18	0	0.00	54.30	4	4,391	0.09%
2023/08/22	1	54.30	0	0.00	54.60	1	4,391	0.02%
2023/08/18	0	0.00	4	54.95	54.70	-4	4,388	-0.09%
2023/08/16	1	54.30	2	54.20	53.40	-1	4,391	-0.02%
2023/08/15	3	53.23	0	0.00	53.10	3	4,362	0.07%
2023/08/14	3	52.53	3	52.97	52.90	0	4,360	0.00%
2023/08/10	2.1	54.25	3	54.20	54.30	-0.9	4,311	-0.02%
2023/08/09	10	54.13	4	55.20	55.40	6	4,248	0.14%
2023/08/08	3	59.37	0	0.00	58.90	3	3,996	0.08%
2023/08/07	1	58.70	38	59.06	58.80	-37	3,956	-0.94%
2023/08/04	42	57.45	2	56.80	56.70	40	3,866	1.03%
2023/08/02	13	61.67	2.4	62.89	61.40	10.6	3,623	0.29%
2023/08/01	7	61.71	8.3	61.75	62.20	-1.3	3,484	-0.04%
2023/07/31	0	0.00	16.1	60.11	59.80	-16.1	3,311	-0.49%
2023/07/28	5	58.70	7.3	59.00	59.40	-2.3	3,249	-0.07%
2023/07/27	11	58.59	44	59.35	59.50	-33	3,234	-1.02%
2023/07/26	0	0.00	32	58.76	59.00	-32	3,191	-1.00%
2023/07/25	19	58.10	5	58.34	58.10	14	3,113	0.45%
2023/07/24	44.8	58.56	1	59.50	59.00	43.8	3,044	1.44%
2023/07/21	4	58.60	32	59.18	59.00	-28	2,974	-0.94%
2023/07/20	2	58.45	44.7	58.49	58.60	-42.7	2,857	-1.49%
2023/07/19	58	56.77	17	56.76	56.30	41	2,690	1.52%
2023/07/18	11	55.89	13.1	56.60	55.90	-2.1	2,564	-0.08%
2023/07/17	15	55.33	13.4	55.31	55.90	1.6	2,333	0.07%
2023/07/14	0	0.00	3	53.20	52.60	-3	2,096	-0.14%
2023/07/13	0	0.00	1	51.90	51.80	-1	2,059	-0.05%
2023/07/12	0	0.00	1	52.00	51.80	-1	2,081	-0.05%
2023/07/11	0	0.00	13	51.83	52.00	-13	2,083	-0.62%
2023/07/06	2	52.00	0	0.00	52.10	2	2,036	0.10%
2023/07/05	0	0.00	2	53.20	52.90	-2	2,031	-0.10%
2023/07/03	0	0.00	2	53.45	53.30	-2	2,083	-0.10%
2023/06/30	1	53.40	2	53.55	53.30	-1	2,091	-0.05%
2023/06/29	2	53.00	0	52.70	52.80	2	2,063	0.10%
2023/06/20	4.1	51.77	1.1	51.40	51.40	3	2,044	0.15%
2023/06/19	0	0.00	2	52.30	52.40	-2	2,008	-0.10%
2023/06/16	0	0.00	0	52.60	52.50	0	2,011	0.00%
2023/06/14	0	0.00	1	52.30	52.50	-1	2,014	-0.05%
2023/06/12	0	0.00	2	52.80	52.70	-2	2,005	-0.10%
2023/06/09	2	53.45	0	0.00	53.50	2	2,013	0.10%
2023/06/08	3	53.50	2	53.30	53.50	1	2,029	0.05%
2023/06/06	2	52.80	0	52.90	52.80	2	2,046	0.10%
2023/06/05	0	0.00	0	53.00	53.00	0	2,074	0.00%
2023/06/02	1	53.10	2.1	53.15	53.20	-1.1	2,130	-0.05%
2023/06/01	0	0.00	1	52.70	52.70	-1	2,211	-0.05%
2023/05/31	1	53.00	1	52.70	52.50	0	2,283	0.00%
2023/05/29	1	53.00	0	0.00	52.80	1	2,645	0.04%
2023/05/25	2	53.20	0	0.00	53.30	2	2,736	0.07%
2023/05/24	2	53.80	0	0.00	53.90	2	2,753	0.07%
2023/05/23	2.5	53.98	2	55.00	54.00	0.5	2,765	0.02%
2023/05/22	1	53.60	0	0.00	53.70	1	2,722	0.04%
2023/05/19	0	0.00	0.1	52.80	53.10	-0.1	2,668	0.00%
2023/05/16	0	0.00	3	53.33	53.00	-3	2,612	-0.11%
2023/05/15	4	52.63	0	0.00	52.80	4	2,561	0.16%
2023/05/12	0	0.00	2.4	52.33	52.50	-2.4	2,568	-0.09%
2023/05/11	0	0.00	2.4	52.33	52.00	-2.4	2,560	-0.09%
2023/05/10	0	0.00	1.1	53.39	53.30	-1.1	2,533	-0.04%
2023/05/09	2	53.35	2	53.30	52.70	0	2,510	0.00%
2023/05/08	0	0.00	5.3	53.32	53.50	-5.3	2,441	-0.22%
2023/05/05	0	0.00	2	52.78	52.80	-2	2,366	-0.09%
2023/05/04	2	52.45	3	52.07	51.80	-1	2,330	-0.04%
2023/05/03	0	0.00	2	52.30	52.20	-2	2,273	-0.09%
2023/05/02	7	51.99	1	51.90	51.80	6	2,255	0.27%
2023/04/27	0	0.00	2	51.20	51.10	-2	2,255	-0.09%
2023/04/26	1	50.62	2	51.10	51.30	-1	2,263	-0.04%
2023/04/25	1	50.80	0	0.00	50.90	1	2,254	0.04%
2023/04/24	1	51.10	0	0.00	51.30	1	2,232	0.04%
2023/04/21	0	0.00	1	52.00	51.40	-1	2,232	-0.04%
2023/04/20	0	0.00	0	52.20	52.00	0	2,229	0.00%
2023/04/18	0	0.00	4	52.93	52.70	-4	2,199	-0.18%
2023/04/17	4	53.20	5	52.92	52.80	-1	2,156	-0.05%
2023/04/14	2	52.00	2	51.90	51.90	0	2,089	0.00%
2023/04/13	1	51.22	1	51.70	52.00	0	2,064	0.00%
2023/04/12	1	51.00	0	0.00	51.00	1	2,039	0.05%
2023/04/11	3	51.60	0	0.00	51.40	3	2,025	0.15%
2023/04/10	0	0.00	2	51.65	52.00	-2	2,049	-0.10%
2023/04/07	0	0.00	10	51.60	51.90	-10	2,035	-0.49%
2023/04/06	11	52.16	46.1	51.55	51.90	-35.1	2,013	-1.74%
2023/03/31	0	0.00	1	51.00	51.10	-1	1,972	-0.05%
2023/03/28	2	50.20	2	50.25	50.30	0	1,934	0.00%
2023/03/24	0	0.00	1	49.80	49.90	-1	1,914	-0.05%
2023/03/15	1	50.60	1	50.70	50.30	0	1,840	0.00%
2023/03/14	8	50.49	2	50.65	50.50	6	1,827	0.33%
2023/03/13	3	49.93	0	0.00	50.10	3	1,813	0.17%
2023/03/10	1	51.10	0	0.00	50.30	1	1,791	0.06%
2023/03/09	7	51.27	1	51.40	51.10	6	1,772	0.34%
2023/03/08	0	51.10	1	51.30	51.30	-1	1,767	-0.06%
2023/03/07	2	51.75	2	51.95	51.20	0	1,730	0.00%
2023/03/06	1	51.50	0	0.00	51.30	1	1,673	0.06%
2023/03/03	11	50.86	9	51.27	50.20	2	1,590	0.13%
2023/03/02	5	50.64	5.2	50.37	50.00	-0.2	1,515	-0.01%
2023/03/01	16	54.04	10	53.41	51.10	6	1,410	0.43%
2023/02/24	0	0.00	6.4	50.19	50.60	-6.4	1,105	-0.58%
2023/02/23	3	49.92	13	50.15	49.55	-10	1,057	-0.95%
2023/02/22	1	48.30	2	48.88	49.05	-1	984	-0.10%
2023/02/21	0	0.00	10	48.52	48.65	-10	950	-1.05%
2023/02/20	0	0.00	2	47.60	47.75	-2	929	-0.22%
2023/02/17	0	0.00	1	47.10	47.05	-1	922	-0.11%
2023/02/16	1	46.90	1	47.05	47.30	0	929	0.00%
2023/02/15	2	46.70	0	0.00	46.85	2	929	0.22%
2023/02/14	2	46.70	0	0.00	46.65	2	925	0.22%
2023/02/13	3	46.53	0	0.00	46.60	3	929	0.32%
2023/02/10	13	46.72	0	0.00	46.35	13	925	1.41%
2023/02/09	10	47.28	1	47.30	47.25	9	896	1.00%
2023/02/08	6	47.48	0	0.00	47.60	6	890	0.67%
2023/02/06	0	0.00	0.4	46.80	46.65	-0.4	874	-0.05%
2023/02/03	0	0.00	0.2	46.80	46.85	-0.2	863	-0.02%
2023/01/31	0	0.00	1	46.35	46.30	-1	830	-0.12%
2023/01/17	0.2	46.10	0	0.00	45.85	0.2	839	0.02%
2023/01/16	0	0.00	2	45.95	45.80	-2	835	-0.24%
2023/01/11	3	46.48	0	0.00	46.05	3	898	0.33%
2023/01/06	7	45.34	0	0.00	45.25	7	857	0.82%
2023/01/05	0	0.00	0	45.75	45.20	0	860	0.00%
2023/01/03	2	45.28	0	0.00	45.45	2	861	0.23%
2022/12/30	22	45.52	0	0.00	45.55	22	858	2.56%
2022/12/29	4	45.30	0	0.00	45.40	4	855	0.47%
2022/12/28	0	0.00	1	45.85	46.05	-1	851	-0.12%
2022/12/27	0	0.00	1	45.20	45.35	-1	816	-0.12%
2022/12/26	2	45.70	0	0.00	45.00	2	822	0.24%
2022/12/23	1	45.30	0	0.00	45.45	1	814	0.12%
2022/12/22	1	44.60	0	0.00	44.60	1	799	0.13%
2022/12/16	1	44.35	0	0.00	44.35	1	811	0.12%
2022/12/13	0.5	44.80	0	0.00	44.55	0.5	803	0.06%
2022/12/06	0.1	44.80	0	0.00	44.40	0.1	804	0.01%
2022/12/05	0	0.00	0.1	45.05	44.85	-0.1	799	-0.01%
2022/12/02	1	44.95	0	0.00	44.75	1	790	0.12%
2022/11/23	0.3	43.30	0	0.00	43.30	0.3	744	0.04%
2022/11/18	1	43.20	0	0.00	43.25	1	786	0.13%
2022/11/16	1	42.85	0	0.00	42.75	1	803	0.12%
2022/11/15	0	0.00	1	43.15	43.30	-1	801	-0.12%
2022/11/14	0	0.00	1	42.40	42.90	-1	795	-0.13%
2022/11/11	1.1	42.07	3	42.10	42.05	-1.9	791	-0.24%
2022/11/04	0	0.00	2	41.15	41.20	-2	804	-0.25%
2022/11/03	1	41.20	0	0.00	41.05	1	808	0.12%
2022/11/02	0	0.00	2	41.35	41.20	-2	807	-0.25%
2022/11/01	2	40.63	0	0.00	40.60	2	797	0.25%
2022/10/28	1	39.95	0	0.00	39.95	1	799	0.13%
2022/10/26	2.1	40.01	0.1	40.10	40.05	2	786	0.25%
2022/10/25	1	41.05	1	40.30	40.30	0	771	0.00%
2022/10/21	2.9	42.12	0	0.00	42.00	2.9	749	0.38%
2022/10/20	1.1	42.00	0	0.00	42.80	1.1	737	0.14%
2022/10/17	0.1	43.00	0	0.00	43.20	0.1	667	0.01%
2022/10/12	0	0.00	0.2	43.35	43.35	-0.2	659	-0.04%
2022/10/07	0.2	44.80	0	0.00	44.75	0.2	649	0.03%
2022/10/05	1	44.85	0	0.00	45.00	1	648	0.15%
2022/09/30	0	0.00	2	44.55	44.50	-2	641	-0.31%
2022/09/26	0.1	47.00	0	0.00	46.90	0.1	625	0.02%
2022/09/19	1	47.80	0	0.00	47.70	1	646	0.15%
2022/09/13	2	48.70	0.2	48.85	48.70	1.9	672	0.28%
2022/09/07	0	0.00	0	48.10	47.75	0	692	0.00%
2022/08/24	0.4	50.30	0	50.40	50.20	0.4	652	0.06%
2022/08/22	0	0.00	1	49.30	49.75	-1	656	-0.15%
2022/08/19	0.2	49.25	0	0.00	49.10	0.2	651	0.03%
2022/08/15	1	49.00	0	0.00	49.70	1	674	0.15%
2022/08/11	1	48.00	0	0.00	48.00	1	686	0.15%
2022/08/04	1	46.80	0	0.00	47.20	1	800	0.12%
2022/07/28	0	0.00	1	49.10	48.95	-1	897	-0.11%
2022/07/25	1	48.65	0	48.60	48.65	1	954	0.10%
2022/07/20	2	47.68	0	0.00	47.70	2	1,018	0.20%
2022/07/18	1	46.85	0	0.00	46.95	1	1,048	0.10%
2022/07/12	0.1	47.05	0	0.00	47.10	0.1	1,333	0.00%
2022/07/06	0	0.00	1	48.05	48.10	-1	1,537	-0.07%
2022/07/05	0	0.00	1	49.40	48.85	-1	1,557	-0.06%
2022/07/04	4	48.39	1	47.97	48.65	3	1,563	0.19%
2022/07/01	0	0.00	1	47.75	47.35	-1	1,567	-0.06%
2022/06/30	0	0.00	0	47.35	47.55	0	1,596	0.00%
2022/06/28	1	48.05	0	0.00	47.90	1	1,607	0.06%
2022/06/22	0	0.00	0	47.10	46.85	0	1,694	0.00%
2022/06/13	1	48.00	0	0.00	47.90	1	1,750	0.06%
2022/06/09	0.1	49.10	0.3	49.15	49.00	-0.2	1,813	-0.01%
2022/06/08	0	0.00	0.1	49.00	49.00	-0.1	1,832	-0.01%
2022/06/06	0	0.00	0.2	49.05	48.85	-0.2	1,862	-0.01%
2022/06/02	1	48.60	1	48.75	48.60	0	1,903	0.00%
2022/06/01	0.1	49.30	0	0.00	49.10	0.1	1,936	0.01%
2022/05/31	0	0.00	1	48.75	49.40	-1	1,952	-0.05%
2022/05/26	0	0.00	1	48.30	48.45	-1	1,962	-0.05%
2022/05/24	1.4	47.58	0	0.00	47.05	1.4	2,006	0.07%
2022/05/18	0	0.00	0	47.65	47.50	0	2,142	0.00%
2022/05/17	0	0.00	1	46.90	46.90	-1	2,132	-0.05%
2022/05/16	1	47.20	0	0.00	47.25	1	2,132	0.05%
2022/05/12	1	47.65	0.1	48.10	47.35	0.9	2,147	0.04%
2022/05/11	0	0.00	3	48.97	48.80	-3	2,126	-0.14%
2022/05/10	1	49.20	0	0.00	49.95	1	2,094	0.05%
2022/05/09	3	50.97	0	0.00	50.40	3	2,080	0.14%
2022/05/06	0	0.00	0	52.20	51.90	0	2,066	0.00%
2022/05/05	1	52.10	1	52.70	52.10	0	2,085	0.00%
2022/04/29	0	0.00	3	53.53	52.80	-3	2,045	-0.15%
2022/04/28	1	53.30	1	53.00	53.20	0	2,053	0.00%
2022/04/27	1	52.60	0	0.00	52.50	1	2,041	0.05%
2022/04/26	0	0.00	0	53.90	53.40	0	2,018	0.00%
2022/04/25	1	53.70	1.1	53.91	53.70	-0.1	2,002	0.00%
2022/04/21	11	54.98	0	0.00	54.60	11	1,992	0.55%
2022/04/20	7.1	55.11	5	55.80	55.60	2.1	1,941	0.11%
2022/04/19	11	54.82	10	54.00	54.30	1	1,880	0.05%
2022/04/18	1	54.90	1	54.50	54.50	0	1,849	0.00%
2022/04/15	3	55.93	11	55.19	55.30	-8	1,743	-0.46%
2022/04/13	0	0.00	0	54.40	54.40	0	1,587	0.00%
2022/04/12	1	54.40	0	0.00	54.20	1	1,579	0.06%
2022/04/11	1	55.00	0	0.00	54.90	1	1,578	0.06%
2022/04/08	0	0.00	7	54.69	54.90	-7	1,571	-0.45%
2022/04/07	0	0.00	6	54.88	54.80	-6	1,563	-0.38%
2022/04/06	1	54.80	0.3	55.20	55.20	0.7	1,560	0.04%
2022/04/01	0	0.00	2	54.10	54.40	-2	1,551	-0.13%
2022/03/31	7.5	54.42	0	0.00	54.10	7.5	1,548	0.48%
2022/03/29	0.4	54.40	1	54.90	54.70	-0.6	1,528	-0.04%
2022/03/28	5	54.00	0	0.00	54.50	5	1,502	0.33%
2022/03/24	2	53.10	0	0.00	53.30	2	1,457	0.14%
2022/03/23	0	0.00	0	53.50	53.50	0	1,469	0.00%
2022/03/22	0.2	53.00	0.1	52.90	53.10	0.1	1,476	0.01%
2022/03/21	0	0.00	0	53.00	52.90	0	1,472	0.00%
2022/03/17	1	52.80	0	0.00	52.80	1	1,440	0.07%
2022/03/16	1	52.20	1	52.40	52.40	0	1,426	0.00%
2022/03/15	1.1	52.21	0	0.00	52.20	1.1	1,414	0.07%
2022/03/14	1	52.60	1	52.60	52.60	0	1,403	0.00%
2022/03/11	0.5	53.90	0	0.00	53.80	0.5	1,355	0.04%
2022/03/09	1	53.50	2.1	54.00	54.00	-1.1	1,337	-0.08%
2022/03/08	1	53.65	0	0.00	53.20	1	1,335	0.07%
2022/03/07	0	0.00	3	54.47	54.20	-3	1,300	-0.23%
2022/03/04	1	55.20	0	0.00	55.00	1	1,282	0.08%
2022/03/03	0	0.00	3	54.90	54.90	-3	1,289	-0.23%
2022/03/02	1	54.60	0	0.00	54.60	1	1,294	0.08%
2022/03/01	2.1	54.59	3	54.40	54.50	-0.9	1,290	-0.07%
2022/02/25	1	54.20	0	0.00	54.20	1	1,282	0.08%
2022/02/24	0	0.00	2	54.30	54.30	-2	1,273	-0.16%
2022/02/23	0	0.00	1	54.70	54.70	-1	1,243	-0.08%
2022/02/22	0.2	54.43	0	0.00	54.70	0.2	1,247	0.01%
2022/02/21	0	0.00	0	55.00	54.90	0	1,250	0.00%
2022/02/18	7	54.79	11.3	55.24	55.20	-4.3	1,239	-0.35%
2022/02/17	0.1	53.30	0	0.00	53.40	0.1	1,129	0.00%
2022/02/16	0	0.00	11	53.40	53.50	-11	1,146	-0.96%
2022/02/15	2	53.70	4	53.63	53.40	-2	1,145	-0.17%
2022/02/14	1	53.10	0	0.00	53.10	1	1,130	0.09%
2022/02/08	1	53.00	0	0.00	52.90	1	1,260	0.08%
2022/02/07	0	0.00	2	52.50	53.00	-2	1,252	-0.16%
2022/01/26	3	52.07	1	52.20	52.20	2	1,230	0.16%
2022/01/25	0.1	52.20	0	0.00	52.20	0.1	1,273	0.00%
2022/01/20	1	52.20	0	0.00	52.10	1	1,272	0.08%
2022/01/19	1	52.00	0	52.40	52.30	1	1,273	0.08%
2022/01/17	1	52.10	0	52.40	52.20	1	1,291	0.08%
2022/01/11	0	0.00	0	52.40	52.30	0	1,312	0.00%
2022/01/10	0	0.00	0	52.60	52.50	0	1,312	0.00%
2022/01/07	1	52.30	0	0.00	52.40	1	1,317	0.08%
2022/01/06	2	52.60	0	0.00	52.70	2	1,304	0.15%
2022/01/04	0	0.00	0	52.80	52.70	0	1,315	0.00%
2022/01/03	0	0.00	1	53.10	52.90	-1	1,306	-0.08%
2021/12/29	2	53.35	0	0.00	53.40	2	1,310	0.15%
2021/12/27	1	52.80	0	0.00	52.70	1	1,303	0.08%
2021/12/24	1.2	52.63	0	0.00	52.70	1.2	1,358	0.09%
2021/12/23	0	0.00	1	52.70	52.70	-1	1,364	-0.07%
2021/12/22	0.1	52.76	0	0.00	52.60	0.1	1,377	0.00%
2021/12/21	0.3	52.50	0	0.00	52.50	0.3	1,394	0.02%
2021/12/16	1	52.50	0	0.00	52.30	1	1,393	0.07%
2021/12/14	1	52.50	0	0.00	52.40	1	1,429	0.07%
2021/12/13	0	0.00	0	52.80	52.60	0	1,436	0.00%
2021/12/08	0.1	52.80	0	0.00	52.70	0.1	1,512	0.00%
2021/12/07	1.1	52.43	0	0.00	52.50	1.1	1,514	0.07%
2021/12/03	0.1	52.30	0	0.00	52.20	0.1	1,517	0.00%
2021/12/02	2	52.05	0	0.00	52.00	2	1,521	0.13%
2021/12/01	0.1	52.30	0	0.00	52.20	0.1	1,533	0.01%
2021/11/30	0	0.00	0.1	52.60	52.00	-0.1	1,570	-0.01%
2021/11/29	1.1	52.22	1	52.30	52.20	0.1	1,570	0.01%
2021/11/25	1	52.80	0	0.00	52.80	1	1,582	0.06%
2021/11/24	0	0.00	1	52.80	52.70	-1	1,611	-0.06%
2021/11/22	0	53.10	3	52.90	53.00	-3	1,630	-0.18%
2021/11/19	1	53.30	0	0.00	53.20	1	1,644	0.06%
2021/11/18	2	53.30	3	53.03	53.30	-1	1,662	-0.06%
2021/11/17	0	0.00	3	52.50	52.80	-3	1,701	-0.18%
2021/11/16	1	52.60	0	52.80	52.70	1	1,765	0.06%
2021/11/15	1.2	52.71	5	52.40	52.40	-3.8	1,802	-0.21%
2021/11/12	9.4	52.90	6	52.70	52.90	3.4	1,806	0.19%
2021/11/10	1.3	51.96	0	0.00	52.20	1.3	1,863	0.07%
2021/11/09	1.1	52.32	1	52.40	52.20	0.1	1,877	0.00%
2021/11/08	9	52.58	0	0.00	52.90	9	1,858	0.48%
2021/11/05	2	53.16	0	0.00	53.50	2	1,919	0.11%
2021/11/04	1	53.30	1	53.50	53.50	0	2,054	0.00%
2021/11/02	0	0.00	5	53.10	53.00	-5	2,268	-0.22%
2021/11/01	1	53.20	0	0.00	53.10	1	2,255	0.04%
2021/10/29	0.1	53.70	0	0.00	53.70	0.1	2,266	0.00%
2021/10/28	6.1	53.60	6	53.50	53.70	0.1	2,282	0.00%
2021/10/27	1	53.60	0	0.00	53.70	1	2,311	0.04%
2021/10/26	0.1	54.10	0	0.00	53.60	0.1	2,329	0.00%
2021/10/25	0	0.00	0.1	53.90	53.90	-0.1	2,332	0.00%
2021/10/21	2	53.51	0	0.00	53.20	2	2,371	0.09%
2021/10/20	0	0.00	0.1	54.30	54.00	-0.1	2,368	0.00%
2021/10/18	1	54.20	1	54.10	54.30	0	2,372	0.00%
2021/10/13	0	0.00	1	53.60	53.40	-1	2,395	-0.04%
2021/10/12	0.1	53.20	1	52.90	53.30	-1	2,403	-0.04%
2021/10/08	1	53.20	0	0.00	53.10	1	2,402	0.04%
2021/10/06	11	52.82	2	52.90	53.00	9	2,430	0.37%
2021/10/05	11	52.96	0	0.00	53.10	11	2,443	0.45%
2021/10/04	0.4	53.43	0	0.00	53.20	0.4	2,459	0.02%
2021/10/01	17.3	53.49	0	0.00	53.50	17.3	2,457	0.70%
2021/09/29	1.1	54.61	0	0.00	54.60	1.1	2,413	0.04%
2021/09/27	1	55.20	0	0.00	55.20	1	2,399	0.04%
2021/09/24	0.1	54.60	0	0.00	54.40	0.1	2,401	0.00%
2021/09/23	1	54.20	0	0.00	54.20	1	2,425	0.04%
2021/09/22	0.1	54.20	0	0.00	54.10	0.1	2,450	0.00%
2021/09/17	0.1	54.40	0	0.00	54.90	0.1	2,464	0.00%
2021/09/15	0	0.00	1	54.70	54.60	-1	2,488	-0.04%
2021/09/14	1	54.80	1	55.00	54.90	0	2,499	0.00%
2021/09/13	2	54.85	1	54.80	54.90	1	2,506	0.04%
2021/09/10	0.1	55.90	0	0.00	55.90	0.1	2,466	0.00%
2021/09/09	1	55.50	0	0.00	55.60	1	2,485	0.04%
2021/09/08	1	56.00	0	0.00	55.70	1	2,499	0.04%
2021/09/07	3	55.87	3	56.17	56.00	0	2,515	0.00%
2021/09/03	1	56.90	2	56.45	56.90	-1	2,534	-0.04%
2021/09/02	31	55.50	32	55.62	55.60	-1	2,503	-0.04%
2021/09/01	2	54.85	3	55.00	55.50	-1	2,487	-0.04%
2021/08/31	0	0.00	1	54.30	54.10	-1	2,463	-0.04%
2021/08/30	3	54.00	0	0.00	54.20	3	2,461	0.12%
2021/08/24	4	54.33	0	0.00	54.80	4	2,441	0.16%
2021/08/23	2	52.70	2	53.05	53.80	0	2,446	0.00%
2021/08/20	4	56.18	2	56.15	56.10	2	2,392	0.08%
2021/08/19	5	56.30	4	56.75	56.20	1	2,337	0.04%
2021/08/18	2	56.75	4	56.70	56.90	-2	2,301	-0.09%
2021/08/17	1	56.90	0	0.00	56.80	1	2,295	0.04%
2021/08/16	1	56.30	18	56.15	56.30	-17	2,273	-0.75%
2021/08/13	3	55.83	0	0.00	55.90	3	2,251	0.13%
2021/08/12	20	55.83	7	55.90	56.10	13	2,238	0.58%
2021/08/11	7	55.26	64	55.48	55.50	-57	2,251	-2.53%
2021/08/10	8.4	56.60	49	56.32	56.50	-40.6	2,183	-1.86%
2021/08/09	4.3	57.77	1	58.10	57.50	3.3	2,138	0.15%
2021/08/05	3	61.10	0	0.00	60.80	3	2,098	0.14%
2021/08/04	5	61.48	0	0.00	61.40	5	2,236	0.22%
2021/08/03	2	60.95	0	0.00	61.00	2	2,297	0.09%
2021/08/02	2	60.50	8	60.51	60.80	-6	2,338	-0.26%
2021/07/30	0.3	60.40	0	0.00	60.10	0.3	2,324	0.01%
2021/07/29	0	0.00	32	60.08	60.00	-32	2,334	-1.37%
2021/07/26	0	0.00	9	59.98	59.90	-9	2,514	-0.36%
2021/07/23	0	0.00	15	59.73	59.60	-15	2,637	-0.57%
2021/07/21	0	0.00	1	59.50	59.60	-1	2,828	-0.04%
2021/07/19	0	60.00	0	0.00	59.80	0	2,928	0.00%
2021/07/16	4	59.75	0	0.00	60.00	4	3,034	0.13%
2021/07/15	5	59.60	0	0.00	59.70	5	3,080	0.16%
2021/07/13	0	0.00	15	59.60	59.60	-15	3,192	-0.47%
2021/07/12	0	0.00	4	59.98	59.70	-4	3,230	-0.12%
2021/07/08	1	60.10	0	0.00	60.10	1	3,278	0.03%
2021/07/02	15	60.40	0	0.00	60.40	15	3,367	0.45%
2021/07/01	0	0.00	15	60.50	60.60	-15	3,386	-0.44%
2021/06/30	0	0.00	2	60.45	60.10	-2	3,416	-0.06%
2021/06/29	22.1	60.92	0	0.00	60.60	22.1	3,451	0.64%
2021/06/28	15	60.75	0	0.00	60.80	15	3,482	0.43%
2021/06/25	14	60.01	5	60.08	59.90	9	3,464	0.26%
2021/06/24	43	59.77	2	59.95	59.90	41	3,475	1.18%
2021/06/23	11	59.19	7	59.00	59.30	4	3,478	0.11%
2021/06/22	4	58.58	4	58.80	59.00	0	3,526	0.00%
2021/06/21	4	58.60	0.2	58.80	58.60	3.8	3,529	0.11%
2021/06/18	10	58.61	0	0.00	59.10	10	3,536	0.28%
2021/06/17	1	59.00	0	0.00	59.00	1	3,535	0.03%
2021/06/16	9	58.98	0.5	58.90	59.20	8.5	3,566	0.24%
2021/06/15	3	58.57	1	58.30	59.00	2	3,558	0.06%
2021/06/09	0	0.00	1	57.50	57.60	-1	3,555	-0.03%
2021/06/08	1	57.60	0	0.00	57.70	1	3,574	0.03%
2021/06/07	0.2	57.95	1	57.70	57.50	-0.8	3,637	-0.02%
2021/06/04	0	0.00	3	57.90	57.90	-3	3,677	-0.08%
2021/06/03	3	58.27	0	58.50	58.40	3	3,758	0.08%
2021/06/02	2	57.70	2	57.85	58.40	0	3,898	0.00%
2021/06/01	9	57.96	0	0.00	58.10	9	3,921	0.23%
2021/05/28	1.1	56.63	0	0.00	56.60	1.1	3,988	0.03%
2021/05/27	5	56.66	0	0.00	56.40	5	3,989	0.13%
2021/05/21	22	56.94	0	0.00	56.90	22	4,036	0.55%
2021/05/20	1	56.60	19	56.51	56.90	-18	4,068	-0.44%
2021/05/19	8.1	55.80	0	0.00	56.40	8.1	4,092	0.20%
2021/05/18	16	55.81	1	55.70	57.00	15	4,061	0.37%
2021/05/17	12.2	55.21	1	55.10	54.50	11.2	4,039	0.28%
2021/05/14	6	56.53	2	55.70	56.40	4	3,957	0.10%
2021/05/13	2	55.20	11	54.50	56.40	-9	3,896	-0.23%
2021/05/12	14.2	55.37	63	56.84	55.40	-48.8	3,777	-1.29%
2021/05/11	8	59.81	0	0.00	59.20	8	3,640	0.22%
2021/05/10	49	59.91	0	59.70	60.50	49	3,576	1.37%
2021/05/07	8	58.84	0	59.00	59.20	8	3,533	0.23%
2021/05/05	6	58.83	28	58.62	58.60	-22	3,526	-0.62%
2021/05/04	4	60.03	8	58.90	58.90	-4	3,504	-0.11%
2021/05/03	5	60.22	22	60.20	60.10	-17	3,424	-0.50%
2021/04/29	11.1	60.36	4.4	60.18	59.90	6.7	3,364	0.20%
2021/04/28	10.6	59.78	6	59.97	61.30	4.6	3,249	0.14%
2021/04/27	0	0.00	2	57.90	58.10	-2	3,135	-0.06%
2021/04/26	2.1	57.56	5	57.96	58.00	-2.9	3,121	-0.09%
2021/04/23	17	57.54	2	58.68	57.50	15	3,122	0.48%
2021/04/22	17	58.76	43	57.95	57.90	-26	3,093	-0.84%
2021/04/21	6	57.58	1	57.70	57.70	5	2,995	0.17%
2021/04/20	6	57.63	1	57.90	58.00	5	2,976	0.17%
2021/04/19	12	57.95	1	58.10	58.40	11	2,966	0.37%
2021/04/16	3	56.30	0	0.00	57.00	3	2,948	0.10%
2021/04/15	0	0.00	2	56.40	56.50	-2	2,932	-0.07%
2021/04/14	0	56.40	8	56.14	56.30	-8	2,957	-0.27%
2021/04/13	1	56.60	1	56.40	56.10	0	2,959	0.00%
2021/04/12	2	54.90	12	54.62	55.20	-10	3,012	-0.33%
2021/04/09	0	0.00	5	54.12	54.20	-5	3,138	-0.16%
2021/04/08	0	0.00	1	54.00	54.40	-1	3,172	-0.03%
2021/04/06	1	54.00	0	0.00	54.40	1	3,342	0.03%
2021/04/01	75	55.02	0	0.00	54.50	75	3,503	2.14%
2021/03/31	41	55.07	74	54.60	54.60	-33	3,561	-0.93%
2021/03/30	0	0.00	1	54.10	54.70	-1	3,507	-0.03%
2021/03/29	17	54.17	2	54.40	54.20	15	3,488	0.43%
2021/03/26	8	53.88	1	54.00	54.10	7	3,484	0.20%
2021/03/25	10	53.69	3	53.47	53.80	7	3,464	0.20%
2021/03/24	2	52.90	0	0.00	52.90	2	3,422	0.06%
2021/03/23	0	0.00	3	52.70	52.50	-3	3,419	-0.09%
2021/03/22	0	0.00	1.7	52.54	52.60	-1.7	3,426	-0.05%
2021/03/18	1	52.60	4	52.70	52.50	-3	3,413	-0.09%
2021/03/17	0	0.00	5	52.52	52.50	-5	3,452	-0.14%
2021/03/16	3	52.33	0	0.00	52.40	3	3,541	0.08%
2021/03/11	8	52.24	0	0.00	52.30	8	3,524	0.23%
2021/03/10	2	53.20	4	53.30	53.20	-2	3,487	-0.06%
2021/03/09	2	52.50	6	52.67	53.20	-4	3,445	-0.12%
2021/03/08	10	52.40	14	52.34	53.00	-4	3,366	-0.12%
2021/03/04	2	51.00	2	51.20	50.70	0	3,212	0.00%
2021/03/03	2	50.20	0	0.00	50.30	2	3,138	0.06%
2021/02/26	0	0.00	1	49.80	50.00	-1	3,110	-0.03%
2021/02/25	0	0.00	5	50.20	50.30	-5	3,093	-0.16%
2021/02/24	0	0.00	0.3	50.20	50.10	-0.3	3,097	-0.01%
2021/02/23	0	0.00	7	50.29	50.20	-7	3,082	-0.23%
2021/02/22	15	50.50	13	50.33	50.00	2	3,049	0.07%
2021/02/19	2	50.10	1	50.10	50.30	1	3,001	0.03%
2021/02/17	1	49.00	0	0.00	48.95	1	2,983	0.03%
2021/02/05	0.1	48.35	0	0.00	48.40	0.1	2,987	0.00%
2021/02/02	2.2	47.92	0	0.00	47.85	2.2	3,026	0.07%
2021/01/29	3	48.33	0	0.00	48.25	3	2,976	0.10%
2021/01/28	0.3	48.60	0	0.00	48.70	0.3	2,964	0.01%
2021/01/27	5.2	48.61	0	0.00	48.70	5.2	2,948	0.18%
2021/01/26	0.5	48.95	0	0.00	48.85	0.5	2,939	0.02%
2021/01/25	2	48.98	20	48.85	49.00	-18	2,936	-0.61%
2021/01/22	4	49.09	1	48.90	49.20	3	2,927	0.10%
2021/01/21	1.1	48.32	0.1	48.40	48.00	1.1	2,902	0.04%
2021/01/20	1	47.75	0	0.00	47.65	1	2,905	0.03%
2021/01/18	0	48.80	37	48.72	48.50	-37	2,862	-1.29%
2021/01/15	2	49.58	12	49.58	48.90	-10	2,830	-0.35%
2021/01/14	0	0.00	1	50.00	49.85	-1	2,829	-0.04%
2021/01/13	14	50.12	10	50.20	50.10	4	2,822	0.14%
2021/01/12	10	50.00	1	50.40	50.00	9	2,803	0.32%
2021/01/11	0	0.00	21	50.60	51.00	-21	2,781	-0.76%
2021/01/08	23.7	50.08	0	0.00	50.10	23.7	2,724	0.87%
2021/01/07	2.5	49.96	2	50.00	50.00	0.5	2,684	0.02%
2021/01/06	8	50.01	3	49.88	49.65	5	2,649	0.19%
2021/01/05	4.2	50.21	2	50.25	50.20	2.2	2,609	0.08%
2021/01/04	33.8	51.62	20	50.90	51.00	13.8	2,554	0.54%
2020/12/31	9	51.03	8.1	50.89	50.80	0.9	2,435	0.04%
2020/12/30	1	49.90	0	0.00	49.95	1	2,412	0.04%
2020/12/29	4	50.30	3	49.97	50.30	1	2,400	0.04%
2020/12/28	7	50.24	2	49.33	51.00	5	2,253	0.22%
2020/12/25	34.1	47.52	11	48.50	48.10	23.1	2,062	1.12%
2020/12/24	0	0.00	1	46.75	46.80	-1	1,951	-0.05%
2020/12/23	1.4	46.34	0	0.00	46.70	1.4	1,955	0.07%
2020/12/22	0	46.05	11	47.15	46.25	-11	1,979	-0.56%
2020/12/21	0	0.00	1	46.55	46.60	-1	2,000	-0.05%
2020/12/16	10	46.01	1	45.90	46.00	9	1,994	0.45%
2020/12/15	2	45.85	0	0.00	45.70	2	1,990	0.10%
2020/12/14	1	46.35	0	0.00	46.30	1	1,980	0.05%
2020/12/11	5	47.22	1	46.90	46.90	4	1,961	0.20%
2020/12/10	17.3	47.60	12	47.49	47.50	5.3	1,922	0.27%
2020/12/09	6.3	46.10	0	0.00	46.30	6.3	1,833	0.34%
2020/12/08	0.4	46.05	4	46.20	46.05	-3.7	1,854	-0.20%
2020/12/04	3	46.23	8	46.10	46.40	-5	1,866	-0.27%
2020/12/03	2	46.28	0	0.00	46.25	2	1,864	0.11%
2020/12/02	5	46.39	0	0.00	46.35	5	1,882	0.27%
2020/11/30	4	46.63	1	47.40	46.35	3	2,025	0.15%
2020/11/27	1	46.90	0	0.00	47.00	1	2,026	0.05%
2020/11/26	0	0.00	1	46.60	46.70	-1	2,074	-0.05%
2020/11/25	0	0.00	1	46.65	46.65	-1	2,165	-0.05%
2020/11/24	1	46.50	0	46.65	46.45	1	2,277	0.04%
2020/11/13	0	0.00	31.1	46.89	46.60	-31.1	2,640	-1.18%
2020/11/04	0.2	44.90	0	0.00	44.90	0.2	2,819	0.01%
2020/11/03	1	44.90	0	0.00	44.90	1	2,833	0.04%
2020/10/30	1	45.40	0	0.00	44.95	1	2,832	0.04%
2020/10/29	1.2	45.41	0	0.00	45.45	1.2	2,823	0.04%
2020/10/28	0	0.00	2	45.70	45.70	-2	2,830	-0.07%
2020/10/27	4	45.48	1	45.45	45.45	3	2,816	0.11%
2020/10/26	3	45.75	0	0.00	45.60	3	2,816	0.11%
2020/10/21	0	0.00	1	45.50	45.50	-1	2,807	-0.04%
2020/10/20	1	45.25	0	0.00	45.25	1	2,821	0.04%
2020/10/19	0	0.00	1	45.30	45.25	-1	2,816	-0.04%
2020/10/13	0	0.00	1	44.60	44.60	-1	2,944	-0.03%
2020/10/12	0	0.00	2	45.03	44.90	-2	3,011	-0.07%
2020/10/08	0	0.00	3	44.55	44.55	-3	3,068	-0.10%
2020/10/07	1	44.00	0	0.00	44.10	1	3,100	0.03%
2020/10/06	0	0.00	3	43.43	44.10	-3	3,143	-0.10%
2020/10/05	1	42.50	3	42.50	42.95	-2	3,124	-0.06%
2020/09/30	5	42.20	0.5	42.40	42.25	4.5	3,130	0.14%
2020/09/29	0	0.00	0.5	42.50	42.10	-0.5	3,136	-0.02%
2020/09/28	1.2	42.15	0	0.00	42.25	1.2	3,160	0.04%
2020/09/25	1.1	42.01	0	0.00	42.10	1.1	3,176	0.03%
2020/09/24	3	41.82	0	0.00	41.50	3	3,190	0.09%
2020/09/17	1	43.95	1	43.90	43.90	0	3,130	0.00%
2020/09/16	0	0.00	1	43.65	43.55	-1	3,117	-0.03%
2020/09/15	1	44.15	0	0.00	43.60	1	3,118	0.03%
2020/09/14	0	0.00	3	43.45	43.80	-3	3,143	-0.10%
2020/09/11	4	43.16	0	0.00	43.00	4	3,168	0.13%
2020/09/10	1	43.40	0	0.00	43.70	1	3,175	0.03%
2020/09/09	0	0.00	1	43.80	43.55	-1	3,182	-0.03%
2020/09/08	3	44.03	1	44.00	44.20	2	3,167	0.06%
2020/09/07	1	43.25	5	43.61	43.50	-4	3,171	-0.13%
2020/09/04	4.3	43.61	6	43.47	43.60	-1.7	3,183	-0.05%
2020/09/03	2.2	43.38	1	44.20	43.50	1.2	3,162	0.04%
2020/09/02	2	44.45	0	0.00	44.50	2	3,078	0.06%
2020/09/01	1	45.00	0	0.00	44.45	1	3,094	0.03%
2020/08/31	2.2	45.15	1	45.30	45.25	1.2	3,068	0.04%
2020/08/28	34	46.51	0	0.00	46.45	34	2,979	1.14%
2020/08/27	0	0.00	51	49.08	48.95	-51	2,876	-1.77%
2020/08/26	1.2	48.85	0	0.00	48.90	1.2	2,753	0.04%
2020/08/25	0	0.00	1	48.85	48.90	-1	2,706	-0.04%
2020/08/21	6	49.09	0	0.00	48.85	6	2,666	0.22%
2020/08/20	23	48.52	1	48.00	47.90	22	2,639	0.83%
2020/08/19	3	49.38	10.1	49.55	49.60	-7.1	2,575	-0.28%
2020/08/18	14	49.00	7	49.00	48.95	7	2,562	0.27%
2020/08/17	7	48.76	4	48.46	48.90	3	2,538	0.12%
2020/08/13	2	46.75	0	0.00	46.85	2	2,509	0.08%
2020/08/12	2	46.05	0	0.00	46.15	2	2,599	0.08%
2020/08/11	10	46.45	0	0.00	46.25	10	2,673	0.37%
2020/08/10	0.4	46.75	1	46.90	47.00	-0.6	2,707	-0.02%
2020/08/07	20	46.00	0	0.00	45.65	20	2,721	0.73%
2020/08/06	0	0.00	0.1	45.85	45.85	-0.1	2,725	0.00%
2020/08/05	0	0.00	1	45.95	46.00	-1	2,781	-0.04%
2020/08/04	2	46.20	0	0.00	46.25	2	2,825	0.07%
2020/07/31	0	0.00	1	46.05	46.10	-1	2,925	-0.03%
2020/07/30	0.9	46.25	0	0.00	46.25	0.9	2,965	0.03%
2020/07/29	0	0.00	3	45.67	45.30	-3	3,030	-0.10%
2020/07/28	0	0.00	8	45.94	45.10	-8	3,046	-0.26%
2020/07/24	0	0.00	1	46.00	45.90	-1	3,119	-0.03%
2020/07/23	1	46.45	6	46.40	46.45	-5	3,140	-0.16%
2020/07/22	1	46.35	1	46.35	46.15	0	3,153	0.00%
2020/07/21	0	0.00	1	47.10	46.90	-1	3,180	-0.03%
2020/07/20	4	47.23	1	47.15	47.45	3	3,156	0.10%
2020/07/17	3	46.45	3	46.40	46.20	0	3,124	0.00%
2020/07/16	3	47.15	2.2	46.91	47.10	0.8	3,093	0.03%
2020/07/15	2	45.45	12.1	46.37	47.00	-10.1	3,025	-0.33%
2020/07/14	10	45.18	10	45.18	45.15	0	2,974	0.00%
2020/07/13	0	0.00	9	44.81	44.95	-9	2,935	-0.31%
2020/07/09	0	0.00	2	44.05	44.05	-2	2,934	-0.07%
2020/07/08	3	44.00	1	44.10	44.10	2	2,928	0.07%
2020/07/06	0	0.00	2	43.65	43.60	-2	2,909	-0.07%
2020/06/30	1	42.65	0	0.00	42.65	1	2,956	0.03%
2020/06/29	1	42.75	0	0.00	42.60	1	3,023	0.03%
2020/06/24	2	43.15	1	43.00	43.05	1	3,061	0.03%
2020/06/22	0	0.00	0	43.10	43.05	0	3,087	0.00%
2020/06/19	2	43.50	0	0.00	43.10	2	3,104	0.06%
2020/06/18	8	43.82	5	43.75	43.80	3	3,094	0.10%
2020/06/17	25	43.48	36	43.65	43.10	-11	3,072	-0.36%
2020/06/16	1	43.10	28	43.07	43.10	-27	3,075	-0.88%
2020/06/15	5	43.16	0	0.00	42.70	5	3,137	0.16%
2020/06/12	2	41.73	1	41.70	42.25	1	3,153	0.03%
2020/06/11	5	43.50	25	43.35	42.55	-20	3,178	-0.63%
2020/06/10	0	0.00	0.1	43.55	43.55	-0.1	3,176	0.00%
2020/06/08	13	44.27	1	43.80	43.80	12	3,261	0.37%
2020/06/05	2	44.15	3	44.22	44.20	-1	3,235	-0.03%
2020/06/04	2	44.00	1	44.15	44.15	1	3,264	0.03%
2020/06/03	3	43.87	1	43.95	44.10	2	3,333	0.06%
2020/06/02	3	43.92	0	0.00	43.80	3	3,321	0.09%
2020/06/01	5	43.30	5	43.55	43.70	0	3,322	0.00%
2020/05/29	5	43.50	5	43.70	43.00	0	3,308	0.00%
2020/05/28	2	43.95	1	44.45	43.75	1	3,286	0.03%
2020/05/27	0	0.00	3	44.23	44.15	-3	3,284	-0.09%
2020/05/26	24	44.47	13	44.59	44.20	11	3,277	0.34%
2020/05/25	15	43.90	20	44.13	44.25	-5	3,253	-0.15%
2020/05/22	3	43.65	1	43.95	43.20	2	3,224	0.06%
2020/05/21	21	43.91	19	44.12	44.00	2	3,204	0.06%
2020/05/20	27	43.94	1	44.40	43.85	26	3,194	0.81%
2020/05/19	15	44.18	59	44.43	44.80	-44	3,156	-1.39%
2020/05/18	14	43.53	16	43.78	43.90	-2	3,046	-0.07%
2020/05/15	17	42.79	10	42.30	42.80	7	2,985	0.23%
2020/05/14	0	0.00	4	42.24	41.90	-4	2,929	-0.14%
2020/05/13	14	42.09	1	41.90	42.35	13	2,883	0.45%
2020/05/12	20	42.37	1	41.80	42.15	19	2,867	0.66%
2020/05/11	1	42.70	2	42.80	43.00	-1	2,814	-0.04%
2020/05/08	11	42.48	11	42.58	43.35	0	2,793	0.00%
2020/05/07	0	0.00	8	42.15	42.25	-8	2,723	-0.29%
2020/05/06	2	42.30	2	42.43	41.50	0	2,732	0.00%
2020/05/05	21	41.89	10	41.95	41.95	11	2,696	0.41%
2020/05/04	1	40.85	0	0.00	40.85	1	2,635	0.04%
2020/04/29	0	0.00	3	41.60	41.45	-3	2,599	-0.12%
2020/04/28	0	0.00	2	40.15	40.70	-2	2,530	-0.08%
2020/04/27	4	39.81	10	39.95	39.90	-6	2,546	-0.24%
2020/04/24	10	39.75	0	0.00	39.80	10	2,535	0.39%
2020/04/23	0	0.00	1	39.05	39.30	-1	2,481	-0.04%
2020/04/22	3	38.37	3	38.55	38.55	0	2,464	0.00%
2020/04/21	5	38.79	6	38.78	38.65	-1	2,460	-0.04%
2020/04/20	1	39.40	0	0.00	39.45	1	2,443	0.04%
2020/04/16	2	39.35	3	39.00	39.40	-1	2,399	-0.04%
2020/04/15	1	38.80	4	39.53	39.70	-3	2,387	-0.13%
2020/04/14	1.1	38.25	42	38.09	38.45	-40.9	2,340	-1.75%
2020/04/13	40	37.80	21	37.55	37.65	19	2,344	0.81%
2020/04/10	0	0.00	2	37.70	37.80	-2	2,362	-0.08%
2020/04/09	2	37.48	0	0.00	37.50	2	2,413	0.08%
2020/04/07	0	0.00	1	37.25	37.05	-1	2,420	-0.04%
2020/04/06	0	0.00	5	36.78	37.05	-5	2,390	-0.21%
2020/04/01	0	0.00	5	37.49	36.95	-5	2,378	-0.21%
2020/03/31	10	37.30	0	0.00	36.95	10	2,330	0.43%
2020/03/30	4.9	36.71	14	36.11	36.50	-9.1	2,283	-0.40%
2020/03/27	2	35.13	3	35.27	35.10	-1	2,246	-0.04%
2020/03/26	4	34.91	5	34.82	34.90	-1	2,248	-0.04%
2020/03/25	23	35.09	5	35.00	34.90	18	2,283	0.79%
2020/03/24	2	34.03	0	0.00	33.85	2	2,419	0.08%
2020/03/23	1	33.75	0	0.00	33.30	1	2,595	0.04%
2020/03/20	7	34.29	0	0.00	34.20	7	2,633	0.27%
2020/03/19	5	32.90	11	33.31	32.00	-6	2,620	-0.23%
2020/03/18	1	35.05	2	34.95	34.70	-1	2,586	-0.04%
2020/03/17	3	35.15	4.1	35.47	35.25	-1.1	2,605	-0.04%
2020/03/13	2	35.03	4	35.53	36.00	-2	2,543	-0.08%
2020/03/12	3	37.60	5	37.74	37.40	-2	2,469	-0.08%
2020/03/11	3	38.65	2	38.98	38.70	1	2,426	0.04%
2020/03/10	2	38.05	1	37.85	38.40	1	2,442	0.04%
2020/03/09	13	39.19	5	39.48	38.65	8	2,495	0.32%
2020/03/06	0	0.00	1	40.30	40.05	-1	2,473	-0.04%
2020/03/05	0	0.00	15	40.17	40.30	-15	2,496	-0.60%
2020/03/04	1	39.95	4	39.96	40.00	-3	2,515	-0.12%
2020/03/03	3.5	40.37	0	0.00	40.15	3.5	2,510	0.14%
2020/03/02	0.5	40.05	0	0.00	40.00	0.5	2,509	0.02%
2020/02/27	2	40.20	10	40.17	40.30	-8	2,496	-0.32%
2020/02/26	1	40.20	0	0.00	40.15	1	2,502	0.04%
2020/02/25	7	40.34	150	40.10	40.45	-143	2,544	-5.62%	大賣/鉅額交易
2020/02/24	6	40.58	2	40.55	40.55	4	2,540	0.16%
2020/02/21	0	0.00	1	41.40	40.95	-1	2,540	-0.04%
2020/02/20	10	41.60	0	0.00	41.30	10	2,548	0.39%
2020/02/19	11	41.32	1	41.55	41.45	10	2,564	0.39%
2020/02/18	3	41.85	1	41.70	41.45	2	2,571	0.08%
2020/02/17	10	40.88	1	40.70	40.95	9	2,580	0.35%
2020/02/14	2	40.70	0	0.00	40.75	2	2,690	0.07%
2020/02/13	1	40.60	0	0.00	40.70	1	2,730	0.04%
2020/02/12	1	40.55	1	40.55	40.65	0	2,743	0.00%
2020/02/11	4	40.25	3	40.30	40.50	1	2,743	0.04%
2020/02/10	1	40.15	0	0.00	40.25	1	2,754	0.04%
2020/02/07	1	40.85	0	0.00	40.50	1	2,744	0.04%
2020/02/06	6	41.21	0	0.00	41.30	6	2,719	0.22%
2020/02/05	6	41.00	0	0.00	41.05	6	2,718	0.22%
2020/02/04	0	41.15	3	41.23	41.05	-3	2,714	-0.11%
2020/02/03	1	40.05	8	40.15	41.05	-7	2,723	-0.26%
2020/01/31	2	40.85	1	41.40	41.30	1	2,692	0.04%
2020/01/30	6	40.77	51	40.84	40.40	-45	2,679	-1.68%
2020/01/20	1.1	42.61	1	43.15	42.60	0.1	2,620	0.00%
2020/01/16	4	42.80	1	42.65	42.90	3	2,669	0.11%
2020/01/15	3	42.98	1	43.25	42.85	2	2,675	0.07%
2020/01/14	3	43.17	0	0.00	43.05	3	2,686	0.11%
2020/01/13	2	43.33	3	43.45	43.25	-1	2,706	-0.04%
2020/01/10	2	42.78	2	42.98	43.00	0	2,740	0.00%
2020/01/09	0	0.00	3	42.62	42.95	-3	2,742	-0.11%
2020/01/08	4	42.88	4	42.96	42.75	0	2,748	0.00%
2020/01/07	5	42.80	5	42.68	43.00	0	2,744	0.00%
2020/01/06	2	42.05	0	0.00	42.00	2	2,715	0.07%
2020/01/03	9	42.63	4	42.79	42.45	5	2,692	0.19%
2020/01/02	8	43.18	0	0.00	43.20	8	2,630	0.30%
2019/12/31	8	43.70	0.1	43.60	43.65	8	2,596	0.31%
2019/12/26	2	44.15	1.3	44.22	44.15	0.7	2,568	0.03%
2019/12/25	2	44.45	11	44.52	44.25	-9	2,571	-0.35%
2019/12/24	2	44.40	14	44.39	44.40	-12	2,563	-0.47%
2019/12/23	6	44.25	0	44.10	44.15	6	2,553	0.23%
2019/12/20	3.7	44.68	2	44.45	44.70	1.7	2,525	0.07%
2019/12/19	31	44.93	15	44.62	44.80	16	2,487	0.64%
2019/12/18	8	43.57	9	43.95	43.70	-1	2,326	-0.04%
2019/12/17	2	41.60	0	0.00	42.15	2	2,132	0.09%
2019/12/16	1	41.00	1	41.30	41.45	0	2,083	0.00%
2019/12/13	4	41.39	1	42.10	41.30	3	2,090	0.14%
2019/12/12	0	0.00	2.1	41.82	41.95	-2.1	2,069	-0.10%
2019/12/11	1.3	41.20	0	0.00	41.40	1.3	2,037	0.06%
2019/12/10	1	40.95	0	0.00	41.10	1	2,034	0.05%
2019/12/09	0	0.00	0	41.30	41.50	0	2,024	0.00%
2019/12/06	1	41.45	0	0.00	41.60	1	2,019	0.05%
2019/12/05	0	0.00	1.1	41.69	41.55	-1.1	2,010	-0.05%
2019/12/04	4	41.59	0	0.00	41.45	4	1,983	0.20%
2019/12/03	25	40.41	8	40.45	40.65	17	1,891	0.90%
2019/12/02	0	0.00	0	40.00	40.10	0	1,845	0.00%
2019/11/27	11	39.53	1	39.70	39.80	10	1,820	0.55%
2019/11/26	0	0.00	1	39.60	39.40	-1	1,816	-0.06%
2019/11/25	4	39.56	9	39.57	39.40	-5	1,821	-0.27%
2019/11/22	4	39.49	0	0.00	39.45	4	1,842	0.22%
2019/11/20	0	0.00	1	40.30	40.25	-1	1,836	-0.05%
2019/11/19	1	40.35	2	40.45	40.35	-1	1,851	-0.05%
2019/11/18	4.3	39.44	4	39.70	40.00	0.3	1,839	0.01%
2019/11/15	51	39.94	0	0.00	39.70	51	1,812	2.81%
2019/11/13	0	0.00	4	39.90	39.75	-4	1,837	-0.22%
2019/11/12	2	38.70	0	0.00	38.80	2	1,731	0.12%
2019/11/11	0.3	38.35	0	0.00	38.35	0.3	1,738	0.01%
2019/11/08	1	38.30	2	38.25	38.30	-1	1,731	-0.06%
2019/11/07	0	0.00	1	38.35	38.20	-1	1,733	-0.06%
2019/11/05	1	37.65	0	0.00	37.65	1	1,734	0.06%
2019/10/31	1	37.70	0	0.00	37.70	1	1,827	0.05%
2019/10/30	0	0.00	0.1	37.90	37.85	-0.1	1,829	-0.01%
2019/10/28	20	38.00	0.1	38.00	38.00	20	1,869	1.07%
2019/10/25	0	0.00	1	37.70	38.20	-1	1,897	-0.05%
2019/10/24	0	0.00	1	37.35	37.50	-1	1,849	-0.05%
2019/10/23	22	37.35	1	37.35	37.35	21	1,850	1.14%
2019/10/22	6	37.60	0	0.00	37.75	6	1,842	0.33%
2019/10/21	3	38.02	0	0.00	38.00	3	1,830	0.16%
2019/10/16	10	37.55	0	0.00	37.60	10	1,739	0.57%
2019/10/15	0.3	36.95	1	36.90	36.80	-0.8	1,722	-0.04%
2019/10/07	30	37.15	0	0.00	37.40	30	1,691	1.77%
2019/10/04	2	37.13	0	0.00	37.15	2	1,690	0.12%
2019/09/27	4	37.74	0	0.00	37.70	4	1,688	0.24%
2019/09/26	1	38.00	0	0.00	38.15	1	1,682	0.06%
2019/09/24	1	38.05	0	0.00	38.00	1	1,737	0.06%
2019/09/23	0	0.00	1	38.65	38.30	-1	1,765	-0.06%
2019/09/20	2.1	38.70	0	0.00	38.50	2.1	1,798	0.12%
2019/09/19	1	38.95	4	39.08	38.95	-3	1,867	-0.16%
2019/09/18	20	39.15	3	39.10	38.95	17	2,081	0.82%
2019/09/16	0.2	38.35	1	38.00	38.30	-0.9	2,065	-0.04%
2019/09/12	0.2	37.90	0	0.00	37.65	0.2	2,048	0.01%
2019/09/11	2.3	37.73	0	0.00	37.85	2.3	2,063	0.11%
2019/09/09	2	37.88	0	0.00	37.75	2	2,070	0.10%
2019/09/05	20	38.00	0	0.00	37.90	20	2,077	0.96%
2019/09/04	1	38.25	1	38.30	38.25	0	2,077	0.00%
2019/09/02	1	37.40	0	0.00	37.35	1	2,114	0.05%
2019/08/30	1	36.90	0	0.00	36.90	1	2,115	0.05%
2019/08/28	3.2	36.79	0	0.00	36.80	3.2	2,160	0.15%
2019/08/27	0	0.00	2	36.88	36.95	-2	2,170	-0.09%
2019/08/26	0	0.00	2	39.50	39.55	-2	2,175	-0.09%
2019/08/23	0	0.00	0	39.45	39.40	0	2,150	0.00%
2019/08/22	2	38.80	0	0.00	39.20	2	2,172	0.09%
2019/08/20	3	39.07	1	38.85	39.10	2	2,264	0.09%
2019/08/19	5	38.70	2	38.78	38.80	3	2,281	0.13%
2019/08/16	3	39.35	0	0.00	39.35	3	2,257	0.13%
2019/08/14	2	40.68	0	0.00	40.10	2	2,340	0.09%
2019/08/13	1	40.90	1	40.95	41.25	0	2,423	0.00%
2019/08/08	1	41.10	2	41.40	41.20	-1	2,514	-0.04%
2019/08/07	4	41.69	10	41.50	41.00	-6	2,521	-0.24%
2019/08/06	6	41.33	1	40.85	41.15	5	2,497	0.20%
2019/08/05	6	41.63	8	41.08	40.75	-2	2,518	-0.08%
2019/08/02	3	40.73	0	0.00	40.80	3	2,453	0.12%
2019/08/01	1	40.85	0	0.00	40.80	1	2,449	0.04%
2019/07/31	0	0.00	3	40.27	40.80	-3	2,457	-0.12%
2019/07/30	1	40.20	1	40.45	40.45	0	2,435	0.00%
2019/07/29	2	40.78	0	0.00	40.70	2	2,425	0.08%
2019/07/26	2.3	39.90	0	0.00	39.90	2.3	2,393	0.09%
2019/07/25	0	0.00	1	39.95	39.90	-1	2,397	-0.04%
2019/07/24	0	0.00	1	39.90	39.65	-1	2,391	-0.04%
2019/07/19	1	39.35	1	39.35	39.60	0	2,412	0.00%
2019/07/18	3	39.25	0	0.00	39.10	3	2,428	0.12%
2019/07/16	2	39.35	11	39.33	39.30	-9	2,459	-0.37%
2019/07/15	0.2	39.65	1	39.65	39.60	-0.9	2,441	-0.03%
2019/07/12	1	39.65	2	39.70	39.65	-1	2,442	-0.04%
2019/07/11	3	39.62	0	0.00	39.60	3	2,448	0.12%
2019/07/10	0	0.00	1	39.85	39.90	-1	2,453	-0.04%
2019/07/09	1	39.65	4	39.69	39.65	-3	2,444	-0.12%
2019/07/08	1	39.25	0	0.00	39.40	1	2,437	0.04%
2019/07/05	1	39.25	0	0.00	39.50	1	2,441	0.04%
2019/07/04	2	39.30	0	0.00	39.40	2	2,444	0.08%
2019/07/03	3	39.30	3	39.45	39.40	0	2,439	0.00%
2019/07/02	1	39.35	5	39.34	39.35	-4	2,436	-0.16%
2019/07/01	22	39.94	5	39.17	39.15	17	2,421	0.70%
2019/06/26	6	40.68	1	40.55	40.45	5	2,315	0.22%
2019/06/25	3	40.07	7	40.62	40.80	-4	2,236	-0.18%
2019/06/24	0	0.00	0.1	39.15	39.35	-0.1	2,014	-0.01%
2019/06/19	1	39.20	1.2	39.12	38.90	-0.2	1,969	-0.01%
2019/06/18	4.4	39.46	0	0.00	39.45	4.4	1,943	0.22%
2019/06/12	10	38.45	13	38.39	38.40	-3	1,927	-0.16%
2019/06/11	2	39.08	10	39.20	39.00	-8	1,945	-0.41%
2019/06/10	2	39.58	0	0.00	39.55	2	1,921	0.10%
2019/06/04	0	0.00	0.3	38.95	39.05	-0.3	1,879	-0.02%
2019/06/03	0	0.00	1	38.25	38.35	-1	1,841	-0.05%
2019/05/31	3	38.52	6	39.00	38.55	-3	1,814	-0.17%
2019/05/28	6	39.05	0	0.00	38.80	6	1,713	0.35%
2019/05/27	4	38.88	1	38.45	39.00	3	1,660	0.18%
2019/05/24	0	0.00	2	38.00	38.05	-2	1,579	-0.13%
2019/05/23	1	38.00	1	38.10	38.00	0	1,559	0.00%
2019/05/22	1	37.95	2	38.50	38.00	-1	1,540	-0.06%
2019/05/21	13.1	38.48	4	38.44	38.30	9.1	1,506	0.60%
2019/05/20	10	38.47	0	0.00	38.15	10	1,428	0.70%
2019/05/16	0.1	36.00	0	0.00	36.05	0.1	1,208	0.00%
2019/05/15	0	0.00	1	36.60	36.50	-1	1,203	-0.08%
2019/05/13	1	36.40	0	0.00	36.45	1	1,166	0.09%
2019/05/08	0	0.00	6	35.99	35.95	-6	1,091	-0.55%
2019/05/02	1	35.10	0	0.00	35.25	1	1,060	0.09%
2019/04/30	0.1	35.40	0	0.00	35.10	0.1	1,064	0.00%
2019/04/26	0.1	35.40	1	35.15	35.10	-1	1,060	-0.09%
2019/04/24	1	36.10	1	35.85	36.00	0	1,046	0.00%
2019/04/23	0	0.00	5	36.00	36.05	-5	1,046	-0.48%
2019/04/17	5	35.05	0	0.00	35.15	5	1,134	0.44%
2019/04/12	0.3	35.25	1	35.30	35.20	-0.7	1,287	-0.06%
2019/04/10	0.1	35.30	0	0.00	35.30	0.1	1,323	0.00%
2019/04/03	0	0.00	2	35.13	35.30	-2	1,358	-0.15%
2019/04/01	0	35.20	0	0.00	35.20	0	1,424	0.00%
2019/03/25	0	0.00	1	35.10	35.05	-1	1,552	-0.06%
2019/03/22	0	34.90	0	0.00	34.85	0	1,614	0.00%
2019/03/21	2	34.98	1	35.00	34.95	1	1,669	0.06%
2019/03/20	0	0.00	2	35.10	35.25	-2	1,684	-0.12%
2019/03/19	1	35.05	0	0.00	35.05	1	1,687	0.06%
2019/03/18	5	35.30	1	35.25	35.30	4	1,677	0.24%
2019/03/15	3	35.23	4	35.30	35.40	-1	1,668	-0.06%
2019/03/14	1	35.00	0	0.00	34.90	1	1,647	0.06%
2019/03/13	1	34.20	1	34.30	34.45	0	1,616	0.00%
2019/03/12	1.3	34.21	0	0.00	34.05	1.3	1,612	0.08%
2019/03/11	0.1	34.50	0	0.00	34.45	0.1	1,586	0.00%
2019/03/07	2	34.80	0	0.00	34.70	2	1,594	0.13%
2019/03/06	2	34.90	0	0.00	34.95	2	1,594	0.13%
2019/03/05	0	35.00	0	0.00	35.00	0	1,611	0.00%
2019/03/04	0	34.95	0	0.00	34.95	0	1,611	0.00%
2019/02/27	1	34.75	0	0.00	34.70	1	1,607	0.06%
2019/02/25	0.1	35.00	0	0.00	34.85	0.1	1,597	0.01%
2019/02/19	0.1	34.95	0	0.00	34.95	0.1	1,578	0.01%
2019/02/14	0.3	34.70	0	0.00	34.65	0.3	1,533	0.02%
2019/02/13	1	34.85	1	34.95	34.85	0	1,532	0.00%
2019/02/12	0.1	34.75	0	0.00	34.75	0.1	1,540	0.01%
2019/02/11	1	34.80	1	34.75	34.70	0	1,544	0.00%
2019/01/30	0	0.00	4	34.73	34.70	-4	1,536	-0.26%
2019/01/29	0	0.00	2	34.75	34.90	-2	1,527	-0.13%
2019/01/28	0	0.00	1	34.85	34.85	-1	1,528	-0.07%
2019/01/18	1	34.80	1	34.85	34.80	0	1,587	0.00%
2019/01/17	0.3	34.90	0	0.00	34.90	0.3	1,611	0.02%
2019/01/16	0	0.00	5	34.96	34.90	-5	1,614	-0.31%
2019/01/15	1	35.10	0	0.00	35.10	1	1,609	0.06%
2019/01/14	0	34.80	0	0.00	34.80	0	1,612	0.00%
2019/01/11	4	34.83	0	0.00	34.80	4	1,653	0.24%
2019/01/10	18	35.94	18	35.79	35.25	0	1,628	0.00%
2019/01/09	1	34.80	1	34.65	35.20	0	1,576	0.00%
2019/01/07	5	35.55	3	35.03	35.20	2	1,527	0.13%
2019/01/04	1	35.05	3	34.82	34.80	-2	1,486	-0.13%
2019/01/03	11	34.29	8	34.27	34.10	3	1,429	0.21%
2019/01/02	2	34.10	3	33.95	33.80	-1	1,402	-0.07%
2018/12/28	2	33.28	0	0.00	33.50	2	1,382	0.14%
2018/12/27	1	33.55	0	0.00	33.45	1	1,370	0.07%
2018/12/25	5	34.06	0	0.00	33.90	5	1,349	0.37%
2018/12/24	0	0.00	11	34.80	34.40	-11	1,326	-0.83%
2018/12/22	8	34.35	5	34.50	34.30	3	1,280	0.23%
2018/12/21	1	33.00	1	33.00	33.00	0	1,231	0.00%
2018/12/19	1	32.45	0	0.00	32.75	1	1,215	0.08%
2018/12/18	9	33.70	6	33.60	32.80	3	1,208	0.25%
2018/12/17	7	35.06	8	34.90	34.35	-1	1,179	-0.08%
2018/12/14	12	34.30	5	34.66	33.95	7	1,123	0.62%
2018/12/13	0.3	33.00	0	0.00	33.00	0.3	1,078	0.03%
2018/12/10	0	0.00	8	31.90	31.75	-8	1,100	-0.73%
2018/12/06	0	0.00	0.2	32.15	32.15	-0.2	1,134	-0.02%
2018/12/03	1	33.10	2	32.95	32.90	-1	1,170	-0.09%
2018/11/30	2	32.45	0	32.45	32.35	2	1,184	0.17%
2018/11/28	2	31.95	2	32.05	32.35	0	1,349	0.00%
2018/11/19	1	31.80	0	0.00	32.05	1	1,615	0.06%
2018/11/08	1	31.55	0	0.00	31.50	1	1,693	0.06%
2018/11/06	1	31.10	0	0.00	31.00	1	1,787	0.06%
2018/11/01	1	30.65	0	0.00	30.60	1	1,823	0.05%
2018/10/31	1	29.80	0	0.00	30.10	1	1,837	0.05%
2018/10/30	1	29.15	0	0.00	29.15	1	1,878	0.05%
2018/10/24	0.4	31.30	0	0.00	31.20	0.4	1,822	0.02%
2018/10/23	0	0.00	0.1	31.40	31.30	-0.1	1,822	0.00%
2018/10/22	0	31.70	0	0.00	31.40	0	1,820	0.00%
2018/10/16	0.4	33.75	0	0.00	33.65	0.4	1,757	0.02%
2018/10/09	1	36.55	1	36.00	36.25	0	1,730	0.00%
2018/10/05	1	36.30	0	0.00	36.30	1	1,738	0.06%
2018/10/03	0	0.00	3	37.30	36.95	-3	1,725	-0.17%
2018/09/20	0.3	37.50	0	0.00	37.40	0.3	1,786	0.02%
2018/09/14	1	37.00	2	36.70	37.00	-1	1,840	-0.05%
2018/09/13	0	0.00	1	36.70	36.70	-1	1,876	-0.05%
2018/09/11	1	35.80	0	0.00	36.05	1	1,937	0.05%
2018/09/10	0	0.00	2	35.53	35.35	-2	1,938	-0.10%
2018/09/07	3	36.12	0	0.00	36.20	3	1,938	0.15%
2018/09/05	3	37.20	0	0.00	37.00	3	1,907	0.16%
2018/09/04	0.3	41.45	0	0.00	41.40	0.3	1,829	0.01%
2018/09/03	1	41.75	2	41.85	41.75	-1	1,758	-0.06%
2018/08/31	0	0.00	2.7	41.80	41.80	-2.7	1,700	-0.16%
2018/08/30	0	0.00	1	41.50	41.60	-1	1,672	-0.06%
2018/08/29	0	0.00	8	41.30	41.25	-8	1,637	-0.49%
2018/08/27	0	0.00	10	40.28	40.70	-10	1,593	-0.63%
2018/08/23	1	39.65	0	0.00	39.65	1	1,578	0.06%
2018/08/22	10	39.35	0	0.00	39.35	10	1,614	0.62%
2018/08/20	1.3	39.32	0	0.00	39.10	1.3	1,602	0.08%
2018/08/10	0	0.00	0.5	41.00	41.00	-0.5	1,654	-0.03%
2018/08/07	0.2	41.10	0	0.00	41.20	0.2	1,902	0.01%
2018/08/06	0	0.00	6	40.68	41.00	-6	1,890	-0.32%
2018/08/03	3	40.17	0	0.00	40.15	3	1,853	0.16%
2018/07/26	0	0.00	0.3	40.35	40.50	-0.3	1,883	-0.02%
2018/07/20	0.3	39.40	2	39.40	39.40	-1.7	2,124	-0.08%
2018/07/19	0	0.00	5	39.60	39.50	-5	2,186	-0.23%
2018/07/17	8	39.80	0	0.00	39.70	8	2,268	0.35%
2018/07/09	0.3	39.75	0	0.00	39.75	0.3	2,322	0.01%
2018/07/05	1.1	39.69	0	0.00	39.55	1.1	2,314	0.05%
2018/07/02	0	0.00	8	40.48	40.45	-8	2,306	-0.35%
2018/06/29	1	40.25	0	0.00	40.75	1	2,297	0.04%
2018/06/28	1	40.50	1	40.45	40.15	0	2,269	0.00%
2018/06/27	3	41.15	0	0.00	40.20	3	2,286	0.13%
2018/06/26	6	41.22	3	40.70	41.05	3	2,247	0.13%
2018/06/25	1	41.00	1	41.15	40.60	0	2,230	0.00%
2018/06/22	3	41.55	3	41.75	41.35	0	2,211	0.00%
2018/06/21	1.1	41.25	1	39.90	42.00	0.1	2,167	0.00%
2018/06/20	0.4	39.60	0	0.00	39.60	0.4	2,110	0.02%
2018/06/19	0	0.00	1	39.45	39.35	-1	2,113	-0.05%
2018/06/11	0.1	39.75	0	0.00	39.80	0.1	2,151	0.01%
2018/06/07	0.3	39.50	0	0.00	39.50	0.3	2,189	0.01%
2018/05/31	1	38.95	0	0.00	38.75	1	2,384	0.04%
2018/05/24	1	39.20	0	0.00	39.35	1	2,734	0.04%
2018/05/23	1	39.50	8	39.40	39.35	-7	2,705	-0.26%
2018/05/21	3	39.65	1	39.60	39.80	2	2,652	0.08%
2018/05/18	0.3	40.25	0	0.00	40.35	0.3	2,614	0.01%
2018/05/16	0	0.00	1	40.80	41.50	-1	2,514	-0.04%
2018/05/15	0	0.00	2	38.85	39.95	-2	2,406	-0.08%
2018/05/14	1	37.55	0	0.00	37.60	1	2,324	0.04%
2018/05/11	1	37.70	0	0.00	37.35	1	2,317	0.04%
2018/05/10	1	37.70	1	37.60	37.65	0	2,302	0.00%
2018/05/08	0	0.00	1	37.70	37.70	-1	2,276	-0.04%
2018/05/07	2	37.88	1	37.55	37.80	1	2,275	0.04%
2018/05/04	8.3	37.75	4	37.54	37.65	4.3	2,252	0.19%
2018/05/03	2	37.00	1	37.25	37.10	1	2,224	0.04%
2018/05/02	2	37.93	5	37.65	37.75	-3	2,202	-0.14%
2018/04/30	10	38.38	2	38.08	38.35	8	2,161	0.37%
2018/04/27	3	37.25	2	37.08	37.25	1	2,072	0.05%
2018/04/25	0	0.00	1	35.95	36.30	-1	1,975	-0.05%
2018/04/23	0	0.00	10	35.73	35.75	-10	1,954	-0.51%
2018/04/20	0.3	34.40	0	0.00	34.40	0.3	1,882	0.02%
2018/04/17	1	34.85	0	0.00	34.85	1	1,845	0.05%
2018/04/13	0	34.85	0	0.00	34.85	0	1,856	0.00%
2018/04/11	2	34.75	0	0.00	34.80	2	1,886	0.11%
2018/04/10	0	35.15	0	0.00	35.25	0	1,878	0.00%
2018/04/03	0	34.65	0	0.00	34.70	0	1,872	0.00%
2018/04/02	0	34.70	0	0.00	34.75	0	1,920	0.00%
2018/03/30	0	34.30	0	0.00	34.30	0	1,938	0.00%
2018/03/27	0	34.85	0	0.00	34.85	0	1,934	0.00%
2018/03/23	0	0.00	2	34.20	34.10	-2	1,934	-0.10%
2018/03/21	1	35.60	0	0.00	35.45	1	1,910	0.05%
2018/03/20	0	0.00	1	36.00	35.60	-1	1,912	-0.05%
2018/03/19	0	35.60	0	0.00	35.60	0	1,906	0.00%
2018/03/15	1	35.25	0	0.00	35.20	1	1,870	0.05%
2018/03/12	0	35.50	0	0.00	35.55	0	1,831	0.00%
2018/03/09	0	0.00	1	36.50	36.00	-1	1,801	-0.06%
2018/03/08	1	36.10	0	0.00	36.15	1	1,779	0.06%
2018/03/07	2	35.75	12	35.94	35.65	-10	1,714	-0.58%
2018/03/06	9	35.42	0	0.00	35.50	9	1,661	0.54%
2018/03/05	0	0.00	4	35.60	35.20	-4	1,645	-0.24%
2018/03/02	6	35.28	10	35.34	35.90	-4	1,565	-0.26%
2018/03/01	0	0.00	2	34.35	34.95	-2	1,357	-0.15%
2018/02/27	0	0.00	3	34.37	33.95	-3	1,273	-0.24%
2018/02/26	2	33.45	2	33.95	34.30	0	1,256	0.00%
2018/02/21	1	32.75	2	32.75	32.95	-1	1,250	-0.08%
2018/02/06	0	0.00	2	32.30	31.85	-2	1,254	-0.16%
2018/02/01	2	33.83	0	0.00	33.80	2	1,279	0.16%
2018/01/19	5	34.74	0	0.00	34.45	5	1,482	0.34%
2018/01/17	1	34.25	3	34.38	34.65	-2	1,570	-0.13%
2018/01/16	1	33.65	0	0.00	33.70	1	1,538	0.06%
2018/01/15	1	34.00	1	33.90	33.75	0	1,556	0.00%
2018/01/11	1	34.00	1	34.15	34.20	0	1,626	0.00%
2018/01/09	0	0.00	2	33.98	34.05	-2	1,658	-0.12%
2018/01/08	3	33.77	4	33.91	34.00	-1	1,683	-0.06%
2018/01/04	1	33.25	1	33.50	33.55	0	1,735	0.00%
2018/01/03	1	33.30	0	0.00	33.30	1	1,851	0.05%