大成 (1210)-兆豐-高雄券商分點個股進出

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
57.6
漲跌
▼0.5
漲幅
-0.86%
成交量
1,517張
產業
上市食品類股▲0.73%
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－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄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
2024/04/29	0	0.00	8	57.34	57.50	-8	2,193	-0.36%
2024/04/23	1	57.20	0	0.00	57.40	1	2,142	0.05%
2024/04/22	1	56.20	1	56.20	56.40	0	2,093	0.00%
2024/04/19	6	55.77	22	55.10	55.50	-16	2,041	-0.78%
2024/04/18	1	55.90	0	0.00	55.70	1	1,980	0.05%
2024/04/16	2	55.50	0	0.00	55.20	2	1,952	0.10%
2024/04/15	1	56.70	0	0.00	56.30	1	1,925	0.05%
2024/04/01	0	0.00	1	58.20	58.20	-1	1,935	-0.05%
2024/03/28	1	57.70	0	0.00	57.70	1	1,946	0.05%
2024/03/27	0	0.00	1	57.90	57.80	-1	2,001	-0.05%
2024/03/26	2	57.35	0	0.00	57.40	2	2,064	0.10%
2024/03/25	0	0.00	2	57.80	57.70	-2	2,116	-0.09%
2024/03/21	1.1	58.37	0	0.00	58.20	1.1	2,232	0.05%
2024/03/20	0	0.00	3	58.03	58.20	-3	2,225	-0.13%
2024/03/19	0	0.00	1	57.40	57.20	-1	2,207	-0.05%
2024/03/18	2	56.70	2	56.70	57.10	0	2,213	0.00%
2024/03/15	7.8	57.15	23.4	57.13	56.80	-15.6	2,172	-0.72%
2024/03/14	1	61.30	2	61.20	60.50	-1	1,957	-0.05%
2024/03/13	1	60.40	9	60.11	60.10	-8	1,902	-0.42%
2024/03/11	0.1	59.40	0	0.00	59.60	0.1	1,910	0.01%
2024/03/08	6.2	59.49	3	59.87	59.40	3.2	1,923	0.17%
2024/03/07	0	0.00	0.2	60.00	60.30	-0.2	1,920	-0.01%
2024/03/06	0	0.00	1	60.50	60.40	-1	1,916	-0.05%
2024/03/05	1	60.10	5	60.02	60.30	-4	1,911	-0.21%
2024/03/04	2	59.10	0	0.00	58.70	2	1,853	0.11%
2024/03/01	0	0.00	0.1	58.86	58.90	-0.1	1,854	0.00%
2024/02/27	3	58.63	0	0.00	58.50	3	1,861	0.16%
2024/02/26	0	0.00	0.1	58.90	59.00	-0.1	1,879	-0.01%
2024/02/23	0	0.00	0.1	58.70	58.70	-0.1	1,881	-0.01%
2024/02/22	0	0.00	2	58.50	58.60	-2	1,887	-0.11%
2024/02/21	0	0.00	1	58.50	58.50	-1	1,882	-0.05%
2024/02/19	0	0.00	5	58.00	58.00	-5	1,861	-0.27%
2024/02/15	1	57.20	0	0.00	57.20	1	1,855	0.05%
2024/02/05	0	0.00	2.3	58.20	58.20	-2.3	1,837	-0.13%
2024/01/29	0	0.00	1	58.30	58.30	-1	1,837	-0.05%
2024/01/26	8	58.10	0	0.00	58.20	8	1,838	0.44%
2024/01/16	1	57.30	0	0.00	57.40	1	1,790	0.06%
2024/01/15	0	0.00	1.1	57.80	58.00	-1.1	1,790	-0.06%
2024/01/12	0	0.00	3.1	57.03	57.00	-3.1	1,802	-0.17%
2024/01/08	0	0.00	1	57.80	57.80	-1	1,772	-0.06%
2024/01/05	0	0.00	20	57.60	57.60	-20	1,778	-1.12%
2024/01/04	0	0.00	8.1	58.30	58.20	-8.1	1,757	-0.46%
2024/01/02	2	58.60	1	58.80	58.90	1	1,724	0.06%
2023/12/29	8	59.06	8	58.95	58.50	0	1,711	0.00%
2023/12/27	0.1	57.80	10	57.40	57.50	-9.9	1,728	-0.57%
2023/12/26	0.1	57.60	0	0.00	58.00	0.1	1,723	0.01%
2023/12/25	0	0.00	4	58.25	57.70	-4	1,731	-0.23%
2023/12/21	11	59.10	0	0.00	59.20	11	1,653	0.67%
2023/12/20	0.2	58.15	0	0.00	58.80	0.2	1,617	0.01%
2023/12/19	0	0.00	1	58.60	58.60	-1	1,565	-0.06%
2023/12/18	0	0.00	7	57.96	58.40	-7	1,500	-0.47%
2023/12/14	0	0.00	1	56.90	56.90	-1	1,468	-0.07%
2023/12/13	5	57.04	0	0.00	56.30	5	1,457	0.34%
2023/12/08	4	57.60	0	0.00	57.20	4	1,479	0.27%
2023/12/06	0	0.00	3	57.23	57.40	-3	1,471	-0.20%
2023/12/05	0	0.00	3	56.50	56.50	-3	1,442	-0.21%
2023/12/04	0	0.00	1	56.30	56.10	-1	1,426	-0.07%
2023/12/01	0	0.00	0.1	56.00	55.80	-0.1	1,431	-0.01%
2023/11/30	0	0.00	18	56.10	56.30	-18	1,445	-1.25%
2023/11/28	0	0.00	2	55.65	55.80	-2	1,486	-0.13%
2023/11/27	9	55.00	1	55.50	55.00	8	1,488	0.54%
2023/11/24	9	55.00	0	0.00	55.30	9	1,490	0.60%
2023/11/22	2	54.95	5	54.92	54.90	-3	1,475	-0.20%
2023/11/21	0	0.00	1	54.60	54.50	-1	1,468	-0.07%
2023/11/20	1	53.50	0	0.00	53.60	1	1,457	0.07%
2023/11/17	1	53.90	0	0.00	53.90	1	1,454	0.07%
2023/11/16	1	54.20	1.1	54.27	54.00	-0.1	1,450	-0.01%
2023/11/15	2	53.80	2	53.70	53.90	0	1,460	0.00%
2023/11/13	1	53.00	0	0.00	53.00	1	1,542	0.06%
2023/11/10	2	53.40	6	53.77	53.60	-4	1,573	-0.25%
2023/11/06	5	52.70	0	0.00	52.80	5	1,773	0.28%
2023/11/01	2	51.30	0	0.00	51.90	2	2,220	0.09%
2023/10/31	2	51.10	0	0.00	50.80	2	2,536	0.08%
2023/10/30	1	51.90	0	0.00	51.60	1	2,750	0.04%
2023/10/27	2	52.00	0	0.00	51.90	2	2,967	0.07%
2023/10/26	10	51.50	0	0.00	51.40	10	3,107	0.32%
2023/10/24	1	51.70	0	0.00	51.70	1	3,205	0.03%
2023/10/20	2	51.40	0	0.00	51.20	2	3,351	0.06%
2023/10/19	3	51.80	0	0.00	51.80	3	3,414	0.09%
2023/10/18	2	51.90	0	0.00	51.60	2	3,558	0.06%
2023/10/13	1	52.80	0	0.00	52.80	1	4,081	0.02%
2023/10/11	2	52.80	0	52.90	52.70	2	4,406	0.04%
2023/10/05	0.2	52.70	0	0.00	52.60	0.2	4,458	0.00%
2023/10/04	2	52.20	0	0.00	52.10	2	4,499	0.04%
2023/10/03	3	53.10	0.1	53.50	53.10	2.9	4,501	0.06%
2023/09/28	2	53.85	0	0.00	53.80	2	4,493	0.04%
2023/09/26	5	54.84	0	0.00	54.30	5	4,521	0.11%
2023/09/25	0	0.00	6.1	55.05	55.20	-6.1	4,530	-0.13%
2023/09/22	1	54.30	0	0.00	54.00	1	4,532	0.02%
2023/09/21	0.1	54.40	0.1	54.30	54.30	0	4,535	0.00%
2023/09/20	12	54.10	1	55.10	54.20	11	4,538	0.24%
2023/09/19	6	54.43	1	54.50	54.40	5	4,511	0.11%
2023/09/18	2	55.40	0	0.00	55.30	2	4,498	0.04%
2023/09/15	0	0.00	3	55.40	55.60	-3	4,497	-0.07%
2023/09/13	0	0.00	1	54.00	54.30	-1	4,504	-0.02%
2023/09/12	2	53.95	0	0.00	54.20	2	4,490	0.04%
2023/09/06	2	54.70	0	0.00	54.80	2	4,493	0.04%
2023/09/05	4	55.48	0	0.00	55.40	4	4,475	0.09%
2023/09/01	0	0.00	1.1	54.71	55.00	-1.1	4,422	-0.02%
2023/08/31	0	0.00	5	54.80	54.60	-5	4,413	-0.11%
2023/08/29	1	54.40	0	0.00	54.80	1	4,397	0.02%
2023/08/28	1	54.00	2	55.00	54.20	-1	4,392	-0.02%
2023/08/24	3	54.17	0	0.00	53.80	3	4,399	0.07%
2023/08/23	0	54.60	0	0.00	54.30	0	4,391	0.00%
2023/08/21	2	54.30	2	54.70	54.30	0	4,400	0.00%
2023/08/18	0	0.00	12	54.88	54.70	-12	4,388	-0.27%
2023/08/17	2	53.90	0	0.00	54.00	2	4,363	0.05%
2023/08/16	11	52.82	0	0.00	53.40	11	4,391	0.25%
2023/08/15	14	53.37	0	0.00	53.10	14	4,362	0.32%
2023/08/14	7	52.99	0	0.00	52.90	7	4,360	0.16%
2023/08/11	1	53.90	0	0.00	54.10	1	4,299	0.02%
2023/08/10	4	54.20	0	0.00	54.30	4	4,311	0.09%
2023/08/09	53	53.40	48.6	54.14	55.40	4.5	4,248	0.10%
2023/08/07	0	0.00	3	57.97	58.80	-3	3,956	-0.08%
2023/08/04	113	55.48	102	56.09	56.70	11	3,866	0.28%	大買/大賣/
2023/08/02	2	61.75	33	62.52	61.40	-31	3,623	-0.86%
2023/08/01	8	61.70	6.7	61.70	62.20	1.3	3,484	0.04%
2023/07/31	15	60.33	3.4	60.70	59.80	11.6	3,311	0.35%
2023/07/28	11	59.31	0	0.00	59.40	11	3,249	0.34%
2023/07/27	0	0.00	1.2	58.88	59.50	-1.2	3,234	-0.04%
2023/07/26	0	0.00	2	59.00	59.00	-2	3,191	-0.06%
2023/07/25	0	0.00	1.4	58.00	58.10	-1.4	3,113	-0.04%
2023/07/21	0	0.00	1	59.30	59.00	-1	2,974	-0.03%
2023/07/20	0	0.00	19.6	58.51	58.60	-19.6	2,857	-0.69%
2023/07/19	0	0.00	3.1	57.00	56.30	-3.1	2,690	-0.11%
2023/07/18	1.2	55.92	16	57.13	55.90	-14.8	2,564	-0.58%
2023/07/17	3	55.10	12.2	55.10	55.90	-9.2	2,333	-0.40%
2023/07/14	0	0.00	3	53.17	52.60	-3	2,096	-0.14%
2023/07/12	0	0.00	0.3	51.90	51.80	-0.3	2,081	-0.01%
2023/07/11	0	0.00	6	52.37	52.00	-6	2,083	-0.29%
2023/07/10	0	0.00	2	52.60	52.50	-2	2,058	-0.10%
2023/07/06	4.7	52.12	0	0.00	52.10	4.7	2,036	0.23%
2023/07/04	0	0.00	3	53.50	53.30	-3	2,046	-0.15%
2023/06/30	4	53.10	3	53.40	53.30	1	2,091	0.05%
2023/06/28	1	52.20	0	0.00	52.70	1	2,049	0.05%
2023/06/26	0	0.00	5.7	52.11	52.20	-5.7	2,049	-0.28%
2023/06/21	0	0.00	4	52.00	52.10	-4	2,051	-0.19%
2023/06/20	0.1	51.20	0	0.00	51.40	0.1	2,044	0.00%
2023/06/19	0.7	52.40	0	0.00	52.40	0.7	2,008	0.04%
2023/06/15	2	52.65	0	0.00	52.90	2	2,005	0.10%
2023/06/14	0	0.00	7	52.61	52.50	-7	2,014	-0.35%
2023/06/12	6	52.80	0	52.80	52.70	6	2,005	0.30%
2023/06/09	0	0.00	6	53.40	53.50	-6	2,013	-0.30%
2023/06/07	0	0.00	1	53.40	53.30	-1	2,039	-0.05%
2023/06/02	2	53.10	0	0.00	53.20	2	2,130	0.09%
2023/06/01	0.3	52.80	0	0.00	52.70	0.3	2,211	0.01%
2023/05/30	2	53.15	1	53.40	53.30	1	2,359	0.04%
2023/05/26	3	52.90	0	0.00	53.10	3	2,677	0.11%
2023/05/25	1.3	53.45	0	0.00	53.30	1.3	2,736	0.05%
2023/05/23	0	0.00	6	54.92	54.00	-6	2,765	-0.22%
2023/05/22	0	0.00	2	53.70	53.70	-2	2,722	-0.07%
2023/05/19	1	53.10	0	0.00	53.10	1	2,668	0.04%
2023/05/18	3	53.37	0	0.00	53.10	3	2,655	0.11%
2023/05/17	0	0.00	7	53.43	53.50	-7	2,642	-0.26%
2023/05/16	2	53.20	13	53.34	53.00	-11	2,612	-0.42%
2023/05/15	0	0.00	5	52.68	52.80	-5	2,561	-0.20%
2023/05/12	11.2	52.27	0	0.00	52.50	11.2	2,568	0.44%
2023/05/11	11.2	52.27	0	0.00	52.00	11.2	2,560	0.44%
2023/05/10	3	52.97	10	53.51	53.30	-7	2,533	-0.28%
2023/05/09	1	53.40	1	52.90	52.70	0	2,510	0.00%
2023/05/08	6	53.57	3.1	53.59	53.50	2.9	2,441	0.12%
2023/05/05	1	52.20	6	52.33	52.80	-5	2,366	-0.21%
2023/05/04	0	0.00	1	52.60	51.80	-1	2,330	-0.04%
2023/05/02	2	51.70	0	0.00	51.80	2	2,255	0.09%
2023/04/25	3	50.90	1	50.90	50.90	2	2,254	0.09%
2023/04/21	1	51.30	0.1	52.10	51.40	0.9	2,232	0.04%
2023/04/20	0	0.00	1	52.30	52.00	-1	2,229	-0.04%
2023/04/19	0	0.00	2	52.85	52.60	-2	2,223	-0.09%
2023/04/18	4	52.95	0	0.00	52.70	4	2,199	0.18%
2023/04/17	4.4	52.99	8.3	53.18	52.80	-3.9	2,156	-0.18%
2023/04/14	4.3	51.91	0	0.00	51.90	4.3	2,089	0.21%
2023/04/13	1	51.50	0	0.00	52.00	1	2,064	0.05%
2023/04/12	2	51.10	0	0.00	51.00	2	2,039	0.10%
2023/04/11	2	51.70	1	51.90	51.40	1	2,025	0.05%
2023/04/07	0	0.00	2	51.65	51.90	-2	2,035	-0.10%
2023/04/06	2	51.90	0	0.00	51.90	2	2,013	0.10%
2023/03/31	0	0.00	2	51.00	51.10	-2	1,972	-0.10%
2023/03/30	0	0.00	5	50.30	50.30	-5	1,938	-0.26%
2023/03/29	0	0.00	1	50.10	50.20	-1	1,930	-0.05%
2023/03/28	1	50.20	0	0.00	50.30	1	1,934	0.05%
2023/03/24	1	49.75	0	0.00	49.90	1	1,914	0.05%
2023/03/23	0.1	50.10	0	0.00	50.00	0.1	1,900	0.01%
2023/03/17	0	0.00	0.1	49.90	49.85	-0.1	1,866	0.00%
2023/03/15	4	50.50	0	0.00	50.30	4	1,840	0.22%
2023/03/13	1	49.60	0	0.00	50.10	1	1,813	0.06%
2023/03/10	2	50.25	5	50.68	50.30	-3	1,791	-0.17%
2023/03/09	1	51.20	0	0.00	51.10	1	1,772	0.06%
2023/03/08	2	51.00	0	0.00	51.30	2	1,767	0.11%
2023/03/07	6	51.23	1	52.00	51.20	5	1,730	0.29%
2023/03/06	7	51.30	2	51.30	51.30	5	1,673	0.30%
2023/03/03	1	50.70	3	50.90	50.20	-2	1,590	-0.13%
2023/03/02	8	50.11	1	50.30	50.00	7	1,515	0.46%
2023/03/01	21	52.14	16	51.74	51.10	5	1,410	0.35%
2023/02/24	2	50.30	1	50.40	50.60	1	1,105	0.09%
2023/02/23	0	0.00	0	49.55	49.55	0	1,057	0.00%
2023/02/22	2	48.60	1	49.60	49.05	1	984	0.10%
2023/02/21	1	48.75	1	48.10	48.65	0	950	0.00%
2023/02/17	1	46.95	0	0.00	47.05	1	922	0.11%
2023/02/16	1	47.30	0	0.00	47.30	1	929	0.11%
2023/02/15	1	46.80	0	0.00	46.85	1	929	0.11%
2023/02/09	1	47.25	2	47.25	47.25	-1	896	-0.11%
2023/02/08	0	0.00	3	47.53	47.60	-3	890	-0.34%
2023/02/03	1	46.45	0.1	46.55	46.85	0.9	863	0.10%
2023/01/31	0	0.00	2	46.45	46.30	-2	830	-0.24%
2023/01/30	2.2	45.87	0	0.00	45.65	2.2	834	0.26%
2023/01/17	2	45.80	0	0.00	45.85	2	839	0.24%
2023/01/10	1	46.05	1.1	45.91	46.30	-0.1	886	-0.01%
2023/01/05	1	45.30	0	0.00	45.20	1	860	0.12%
2023/01/04	0	45.50	0	0.00	45.35	0	863	0.00%
2022/12/30	0	0.00	0.1	45.85	45.55	-0.1	858	-0.01%
2022/12/23	0	44.75	0	0.00	45.45	0	814	0.01%
2022/12/20	0.6	44.50	0.3	44.75	44.40	0.3	820	0.04%
2022/12/19	0	0.00	0.1	44.45	44.30	-0.1	815	-0.01%
2022/12/16	0	0.00	0	44.80	44.35	0	811	0.00%
2022/12/13	0	0.00	1.5	44.60	44.55	-1.5	803	-0.19%
2022/12/05	1	44.90	0	0.00	44.85	1	799	0.13%
2022/11/25	1	44.00	1	44.35	44.05	0	750	0.00%
2022/11/23	0.5	43.30	0	0.00	43.30	0.5	744	0.07%
2022/11/15	0	0.00	1	43.25	43.30	-1	801	-0.12%
2022/11/01	1	40.65	0	0.00	40.60	1	797	0.13%
2022/10/27	0	0.00	0.4	40.20	40.40	-0.4	792	-0.05%
2022/10/25	1	40.40	0	0.00	40.30	1	771	0.13%
2022/10/24	0.2	41.90	0	0.00	41.70	0.2	755	0.03%
2022/10/20	1	41.90	0	0.00	42.80	1	737	0.14%
2022/10/17	1	43.00	2	43.00	43.20	-1	667	-0.15%
2022/10/14	1	42.90	0	0.00	43.55	1	665	0.15%
2022/10/07	2	44.63	0	0.00	44.75	2	649	0.31%
2022/10/03	1	43.80	0	0.00	44.00	1	641	0.16%
2022/09/23	1	47.30	0	0.00	47.30	1	628	0.16%
2022/09/15	1	48.30	0	0.00	48.65	1	660	0.15%
2022/09/14	0.5	48.60	0	0.00	48.30	0.5	669	0.07%
2022/09/13	1	49.05	0	0.00	48.70	1	672	0.15%
2022/09/06	0	0.00	5	48.30	48.20	-5	694	-0.72%
2022/09/02	0	0.00	2	48.50	48.45	-2	706	-0.28%
2022/09/01	0.1	48.90	0	0.00	48.70	0.1	707	0.01%
2022/08/26	1	50.70	0	0.00	50.60	1	665	0.15%
2022/08/24	0	0.00	1	50.20	50.20	-1	652	-0.15%
2022/08/22	0	0.00	4	49.45	49.75	-4	656	-0.61%
2022/08/18	1	49.15	0	0.00	49.10	1	658	0.15%
2022/08/17	2	49.75	0	0.00	49.50	2	655	0.31%
2022/08/16	0	0.00	1	49.50	49.55	-1	667	-0.15%
2022/08/15	0	0.00	11	49.37	49.70	-11	674	-1.63%
2022/08/12	0	0.00	1	48.90	48.90	-1	680	-0.15%
2022/08/10	0	0.00	0.1	47.85	47.60	-0.1	702	-0.01%
2022/08/09	0	0.00	1	47.80	48.10	-1	721	-0.14%
2022/08/05	1	47.20	0	0.00	47.35	1	760	0.13%
2022/07/27	0	48.80	4	48.88	49.00	-4	920	-0.43%
2022/07/25	0	0.00	2	48.50	48.65	-2	954	-0.21%
2022/07/21	1	47.75	0	0.00	47.90	1	997	0.10%
2022/07/19	1	47.35	0	0.00	47.35	1	1,033	0.10%
2022/07/14	0	0.00	1	47.30	47.45	-1	1,172	-0.09%
2022/07/11	1	47.55	0	0.00	47.50	1	1,465	0.07%
2022/07/06	0	0.00	3	48.15	48.10	-3	1,537	-0.20%
2022/07/05	3	48.85	0	0.00	48.85	3	1,557	0.19%
2022/07/04	0	0.00	3	48.53	48.65	-3	1,563	-0.19%
2022/07/01	1	47.45	0	0.00	47.35	1	1,567	0.06%
2022/06/27	0	0.00	1	47.90	47.80	-1	1,625	-0.06%
2022/06/24	0	0.00	10	47.61	47.70	-10	1,650	-0.61%
2022/06/22	1	46.80	0	0.00	46.85	1	1,694	0.06%
2022/06/21	0	0.00	5	47.30	47.35	-5	1,694	-0.30%
2022/06/20	1	47.45	2	47.25	47.00	-1	1,695	-0.06%
2022/06/17	1	48.05	0	0.00	47.60	1	1,699	0.06%
2022/06/15	2	48.33	0	0.00	49.00	2	1,731	0.12%
2022/06/09	10	49.02	0	0.00	49.00	10	1,813	0.55%
2022/06/01	1	49.05	0	0.00	49.10	1	1,936	0.05%
2022/05/30	0	0.00	2	48.90	48.90	-2	1,950	-0.10%
2022/05/23	2	47.70	0	0.00	47.55	2	2,000	0.10%
2022/05/18	2	47.00	1	47.25	47.50	1	2,142	0.05%
2022/05/17	0	0.00	4	47.30	46.90	-4	2,132	-0.19%
2022/05/12	0	0.00	1	47.90	47.35	-1	2,147	-0.05%
2022/05/11	1	48.85	0	0.00	48.80	1	2,126	0.05%
2022/05/10	5	49.46	0	0.00	49.95	5	2,094	0.24%
2022/05/06	1	52.00	0	0.00	51.90	1	2,066	0.05%
2022/05/03	1	52.10	0	0.00	52.20	1	2,061	0.05%
2022/04/26	1	53.70	1	53.50	53.40	0	2,018	0.00%
2022/04/25	0	0.00	7	53.97	53.70	-7	2,002	-0.35%
2022/04/22	1	54.70	1	54.70	54.70	0	1,998	0.00%
2022/04/21	8	55.54	10	55.20	54.60	-2	1,992	-0.10%
2022/04/20	10	55.20	3	55.20	55.60	7	1,941	0.36%
2022/04/19	15	54.26	2	54.50	54.30	13	1,880	0.69%
2022/04/18	2	56.40	18.1	55.62	54.50	-16.1	1,849	-0.87%
2022/04/15	8	55.45	9	55.48	55.30	-1	1,743	-0.06%
2022/04/14	0.7	54.90	28	54.82	54.90	-27.3	1,625	-1.68%
2022/04/11	0	0.00	8	54.90	54.90	-8	1,578	-0.51%
2022/04/07	9	55.08	0	0.00	54.80	9	1,563	0.58%
2022/03/29	20	54.80	1	54.60	54.70	19	1,528	1.24%
2022/03/28	25	54.38	25	54.40	54.50	0	1,502	0.00%
2022/03/21	0	0.00	2	52.70	52.90	-2	1,472	-0.14%
2022/03/17	1	52.70	0	0.00	52.80	1	1,440	0.07%
2022/03/16	1	52.30	2	52.20	52.40	-1	1,426	-0.07%
2022/03/15	1	52.20	0.1	52.40	52.20	0.9	1,414	0.07%
2022/03/14	2	52.65	2.4	52.55	52.60	-0.4	1,403	-0.03%
2022/03/11	3.1	53.94	0	0.00	53.80	3.1	1,355	0.23%
2022/03/09	0	0.00	1	53.90	54.00	-1	1,337	-0.07%
2022/03/07	1	54.50	0	0.00	54.20	1	1,300	0.08%
2022/03/04	4	55.00	0	0.00	55.00	4	1,282	0.31%
2022/03/03	1	54.90	0	0.00	54.90	1	1,289	0.08%
2022/03/02	2	54.50	0	0.00	54.60	2	1,294	0.15%
2022/03/01	0	0.00	1	54.50	54.50	-1	1,290	-0.08%
2022/02/25	5.3	54.63	2	54.30	54.20	3.3	1,282	0.26%
2022/02/24	0	0.00	1	54.40	54.30	-1	1,273	-0.08%
2022/02/23	0	0.00	1	54.70	54.70	-1	1,243	-0.08%
2022/02/22	2	54.30	0	0.00	54.70	2	1,247	0.16%
2022/02/21	5	54.90	0	0.00	54.90	5	1,250	0.40%
2022/02/18	1.4	55.14	7	55.33	55.20	-5.6	1,239	-0.45%
2022/02/16	3	53.43	0.3	53.50	53.50	2.7	1,146	0.24%
2022/02/15	0	0.00	10	53.80	53.40	-10	1,145	-0.87%
2022/02/14	4	53.15	0	0.00	53.10	4	1,130	0.35%
2022/02/09	1	52.80	1	52.70	52.90	0	1,255	0.00%
2022/02/08	1	52.60	0	0.00	52.90	1	1,260	0.08%
2022/01/25	1	52.00	0	0.00	52.20	1	1,273	0.08%
2022/01/24	0	0.00	1	52.11	52.20	-1	1,288	-0.08%
2022/01/21	1	52.10	9	52.70	52.20	-8	1,287	-0.62%
2022/01/19	1	52.20	0	0.00	52.30	1	1,273	0.08%
2022/01/14	1	52.20	1	52.31	52.30	0	1,284	0.00%
2022/01/13	0	0.00	1	52.50	52.50	-1	1,303	-0.08%
2022/01/11	11	52.21	0	0.00	52.30	11	1,312	0.84%
2022/01/10	1	52.50	0	0.00	52.50	1	1,312	0.08%
2022/01/06	0.2	52.70	0	0.00	52.70	0.2	1,304	0.02%
2022/01/05	0.1	52.77	0	0.00	52.50	0.1	1,310	0.01%
2022/01/04	1	52.60	2	52.50	52.70	-1	1,315	-0.08%
2022/01/03	5.3	53.08	0	0.00	52.90	5.3	1,306	0.40%
2021/12/30	0	0.00	1	53.30	53.40	-1	1,304	-0.08%
2021/12/29	10	53.30	0	0.00	53.40	10	1,310	0.76%
2021/12/28	13	53.04	3	53.30	53.60	10	1,313	0.76%
2021/12/27	1	52.80	0	0.00	52.70	1	1,303	0.08%
2021/12/24	1.8	52.73	0	0.00	52.70	1.8	1,358	0.13%
2021/12/23	1	52.60	4	52.80	52.70	-3	1,364	-0.22%
2021/12/20	1	52.30	7.2	52.17	52.20	-6.2	1,416	-0.43%
2021/12/17	3	52.37	0	0.00	52.30	3	1,405	0.21%
2021/12/16	3	52.40	0	0.00	52.30	3	1,393	0.22%
2021/12/15	0	0.00	2	52.70	52.50	-2	1,410	-0.14%
2021/12/13	2	52.60	0	0.00	52.60	2	1,436	0.14%
2021/12/09	0	0.00	2	52.80	52.80	-2	1,460	-0.14%
2021/12/08	0	0.00	1	52.70	52.70	-1	1,512	-0.07%
2021/12/06	0	0.00	20	52.30	52.30	-20	1,512	-1.32%
2021/12/03	20	52.20	0	0.00	52.20	20	1,517	1.32%
2021/12/02	2	52.10	0	0.00	52.00	2	1,521	0.13%
2021/11/30	2	52.20	0	0.00	52.00	2	1,570	0.13%
2021/11/29	3.2	52.24	0	0.00	52.20	3.2	1,570	0.20%
2021/11/26	3	52.53	0	0.00	52.50	3	1,576	0.19%
2021/11/19	0	0.00	1	53.20	53.20	-1	1,644	-0.06%
2021/11/18	1.6	53.17	0	0.00	53.30	1.6	1,662	0.10%
2021/11/16	2	52.60	0	0.00	52.70	2	1,765	0.11%
2021/11/15	1	52.50	0	0.00	52.40	1	1,802	0.06%
2021/11/12	0.1	52.90	0	0.00	52.90	0.1	1,806	0.01%
2021/11/11	1	52.30	0	0.00	52.40	1	1,825	0.05%
2021/11/10	2	51.95	0	0.00	52.20	2	1,863	0.11%
2021/11/09	4	52.30	1	52.20	52.20	3	1,877	0.16%
2021/11/08	1.2	52.73	0.1	52.90	52.90	1.1	1,858	0.06%
2021/11/05	1.3	53.19	0	0.00	53.50	1.3	1,919	0.07%
2021/11/04	4	53.35	0	0.00	53.50	4	2,054	0.19%
2021/11/02	3	53.00	0	0.00	53.00	3	2,268	0.13%
2021/11/01	0.1	53.90	0	0.00	53.10	0.1	2,255	0.00%
2021/10/28	1.4	53.58	0	0.00	53.70	1.4	2,282	0.06%
2021/10/27	6	53.50	0	0.00	53.70	6	2,311	0.26%
2021/10/26	8	53.64	0	0.00	53.60	8	2,329	0.34%
2021/10/25	2	53.90	0.2	54.00	53.90	1.9	2,332	0.08%
2021/10/21	1	53.20	0	0.00	53.20	1	2,371	0.04%
2021/10/20	0	0.00	0	54.30	54.00	0	2,368	0.00%
2021/10/19	5	54.30	6	54.40	54.30	-1	2,363	-0.04%
2021/10/18	6.3	54.29	0	0.00	54.30	6.3	2,372	0.27%
2021/10/15	0	0.00	1	54.00	53.80	-1	2,373	-0.04%
2021/10/12	1.2	53.03	0	0.00	53.30	1.2	2,403	0.05%
2021/10/08	1	53.20	5	53.10	53.10	-4	2,402	-0.17%
2021/10/07	1.1	53.14	1	53.30	53.40	0.1	2,416	0.00%
2021/10/06	4.6	52.92	0	0.00	53.00	4.6	2,430	0.19%
2021/10/05	1	52.50	0	0.00	53.10	1	2,443	0.04%
2021/10/04	6	53.08	1	53.90	53.20	5	2,459	0.20%
2021/10/01	3.2	53.52	0	0.00	53.50	3.2	2,457	0.13%
2021/09/30	0	0.00	1	54.50	54.90	-1	2,408	-0.04%
2021/09/29	1	54.70	0	0.00	54.60	1	2,413	0.04%
2021/09/28	2	55.30	1	55.30	55.20	1	2,412	0.04%
2021/09/27	1	55.10	2	54.90	55.20	-1	2,399	-0.04%
2021/09/24	3	54.47	0	0.00	54.40	3	2,401	0.12%
2021/09/23	3	54.23	0	0.00	54.20	3	2,425	0.12%
2021/09/22	6	54.13	0	0.00	54.10	6	2,450	0.24%
2021/09/17	1	54.10	0	0.00	54.90	1	2,464	0.04%
2021/09/16	2.5	54.36	0.4	54.60	54.40	2.1	2,469	0.09%
2021/09/15	0.1	54.90	0	0.00	54.60	0.1	2,488	0.00%
2021/09/13	2	54.65	1	54.60	54.90	1	2,506	0.04%
2021/09/10	1	55.70	0	0.00	55.90	1	2,466	0.04%
2021/09/06	0.1	56.78	70	56.84	56.20	-69.9	2,541	-2.75%
2021/09/03	40	56.70	1	56.20	56.90	39	2,534	1.54%
2021/09/02	7	55.57	0	0.00	55.60	7	2,503	0.28%
2021/09/01	25	55.19	1	54.80	55.50	24	2,487	0.96%
2021/08/31	2	54.40	0	0.00	54.10	2	2,463	0.08%
2021/08/30	8.1	54.37	0	0.00	54.20	8.1	2,461	0.33%
2021/08/27	2	54.40	1	54.30	54.50	1	2,439	0.04%
2021/08/26	7	54.33	0	0.00	54.40	7	2,443	0.29%
2021/08/24	1	54.60	4	54.45	54.80	-3	2,441	-0.12%
2021/08/23	2	52.75	4	53.60	53.80	-2	2,446	-0.08%
2021/08/20	5	55.90	4	56.45	56.10	1	2,392	0.04%
2021/08/19	1	56.30	0	0.00	56.20	1	2,337	0.04%
2021/08/17	0	0.00	2	56.90	56.80	-2	2,295	-0.09%
2021/08/16	3	56.17	1	56.20	56.30	2	2,273	0.09%
2021/08/13	2	55.80	0	0.00	55.90	2	2,251	0.09%
2021/08/12	10.3	55.78	0	0.00	56.10	10.3	2,238	0.46%
2021/08/11	7.1	55.43	4	55.43	55.50	3.1	2,251	0.14%
2021/08/10	5	56.76	0	0.00	56.50	5	2,183	0.23%
2021/08/09	15	57.71	2	57.50	57.50	13	2,138	0.61%
2021/08/04	1	61.30	0	0.00	61.40	1	2,236	0.04%
2021/08/03	1	61.00	1	60.90	61.00	0	2,297	0.00%
2021/08/02	5.1	60.56	2	60.60	60.80	3.1	2,338	0.13%
2021/07/29	0	0.00	3.1	60.07	60.00	-3.1	2,334	-0.13%
2021/07/28	1	58.81	0	0.00	59.30	1	2,358	0.04%
2021/07/26	0	0.00	8.2	59.77	59.90	-8.2	2,514	-0.33%
2021/07/23	2	59.70	0	0.00	59.60	2	2,637	0.08%
2021/07/22	0	0.00	1	59.80	59.70	-1	2,803	-0.04%
2021/07/21	0	0.00	1	59.60	59.60	-1	2,828	-0.04%
2021/07/20	1	59.40	0	0.00	59.30	1	2,854	0.04%
2021/07/16	1	59.70	0	0.00	60.00	1	3,034	0.03%
2021/07/14	0	0.00	1	59.30	59.30	-1	3,130	-0.03%
2021/07/12	1	59.80	0	0.00	59.70	1	3,230	0.03%
2021/07/09	1	59.60	0	59.80	59.60	1	3,238	0.03%
2021/07/06	0	0.00	3	60.27	60.40	-3	3,337	-0.09%
2021/07/05	2	60.20	0	0.00	60.40	2	3,351	0.06%
2021/06/28	1	60.60	1.7	60.62	60.80	-0.7	3,482	-0.02%
2021/06/18	0	58.80	1	58.40	59.10	-1	3,536	-0.03%
2021/06/17	1	59.00	0	0.00	59.00	1	3,535	0.03%
2021/06/16	1	59.20	0	0.00	59.20	1	3,566	0.03%
2021/06/15	0	0.00	1	59.00	59.00	-1	3,558	-0.03%
2021/06/07	2	58.00	0	0.00	57.50	2	3,637	0.05%
2021/06/03	1	58.40	0	0.00	58.40	1	3,758	0.03%
2021/06/01	2	57.90	0	0.00	58.10	2	3,921	0.05%
2021/05/31	0	0.00	2	57.40	57.70	-2	3,986	-0.05%
2021/05/28	1	56.60	0	0.00	56.60	1	3,988	0.03%
2021/05/24	30	56.10	30	56.50	56.50	0	4,012	0.00%
2021/05/19	86	55.63	86	56.24	56.40	0	4,092	0.00%
2021/05/18	0	0.00	5	56.56	57.00	-5	4,061	-0.12%
2021/05/17	5.2	55.94	2	54.65	54.50	3.2	4,039	0.08%
2021/05/14	0.2	56.00	6	55.83	56.40	-5.8	3,957	-0.15%
2021/05/13	2	55.45	0	0.00	56.40	2	3,896	0.05%
2021/05/12	14	55.36	1	55.00	55.40	13	3,777	0.34%
2021/05/11	11	59.69	1	59.30	59.20	10	3,640	0.27%
2021/05/10	2	60.20	0	0.00	60.50	2	3,576	0.06%
2021/05/06	2.4	58.39	0	0.00	58.70	2.4	3,539	0.07%
2021/05/04	10	60.52	10	58.83	58.90	0	3,504	0.00%
2021/05/03	1	60.50	0	0.00	60.10	1	3,424	0.03%
2021/04/29	1	61.28	3	60.30	59.90	-2	3,364	-0.06%
2021/04/28	1	60.10	4.9	60.64	61.30	-3.9	3,249	-0.12%
2021/04/27	0	0.00	1	58.30	58.10	-1	3,135	-0.03%
2021/04/26	1	57.90	1	58.00	58.00	0	3,121	0.00%
2021/04/23	3	58.40	2	57.30	57.50	1	3,122	0.03%
2021/04/22	1	59.50	11	58.75	57.90	-10	3,093	-0.32%
2021/04/21	10	57.40	0	0.00	57.70	10	2,995	0.33%
2021/04/20	0	0.00	1	57.90	58.00	-1	2,976	-0.03%
2021/04/19	1.5	57.90	3	58.07	58.40	-1.5	2,966	-0.05%
2021/04/16	2.2	56.64	3	56.90	57.00	-0.8	2,948	-0.03%
2021/04/15	7	56.39	1	56.30	56.50	6	2,932	0.20%
2021/04/14	3	56.03	0	0.00	56.30	3	2,957	0.10%
2021/04/13	2	56.40	20	56.44	56.10	-18	2,959	-0.61%
2021/04/12	0	0.00	2.3	54.94	55.20	-2.3	3,012	-0.08%
2021/04/09	1	54.20	0	0.00	54.20	1	3,138	0.03%
2021/04/08	2.1	54.12	0	0.00	54.40	2.1	3,172	0.07%
2021/04/06	12.1	54.29	0	0.00	54.40	12.1	3,342	0.36%
2021/04/01	15	54.51	2	54.50	54.50	13	3,503	0.37%
2021/03/31	1	55.00	3.1	55.04	54.60	-2.1	3,561	-0.06%
2021/03/30	0	0.00	1	54.50	54.70	-1	3,507	-0.03%
2021/03/29	2	54.40	2	54.40	54.20	0	3,488	0.00%
2021/03/26	0	54.00	0	0.00	54.10	0	3,484	0.00%
2021/03/25	1	53.90	4	53.95	53.80	-3	3,464	-0.09%
2021/03/24	0	0.00	1	52.90	52.90	-1	3,422	-0.03%
2021/03/23	0	0.00	3	52.57	52.50	-3	3,419	-0.09%
2021/03/22	1	52.50	1	52.30	52.60	0	3,426	0.00%
2021/03/19	4	51.80	2	51.65	51.90	2	3,430	0.06%
2021/03/18	2.1	52.50	0	0.00	52.50	2.1	3,413	0.06%
2021/03/17	0	0.00	1	52.50	52.50	-1	3,452	-0.03%
2021/03/16	1.5	52.20	2	52.40	52.40	-0.5	3,541	-0.02%
2021/03/12	0	0.00	4	52.68	52.70	-4	3,521	-0.11%
2021/03/11	9	52.33	9	52.51	52.30	0	3,524	0.00%
2021/03/10	1	53.20	3	53.53	53.20	-2	3,487	-0.06%
2021/03/09	1	53.20	29	52.91	53.20	-28	3,445	-0.81%
2021/03/08	38	52.73	18.7	52.73	53.00	19.3	3,366	0.57%
2021/03/05	0	51.10	1.7	51.06	51.00	-1.7	3,222	-0.05%
2021/03/04	1	51.70	2.1	51.32	50.70	-1.1	3,212	-0.03%
2021/03/03	1	50.20	11	50.40	50.30	-10	3,138	-0.32%
2021/02/25	2	50.20	0	0.00	50.30	2	3,093	0.06%
2021/02/24	0.1	50.20	3	50.30	50.10	-2.9	3,097	-0.09%
2021/02/23	17	50.19	0	0.00	50.20	17	3,082	0.55%
2021/02/22	5	50.10	2	50.50	50.00	3	3,049	0.10%
2021/02/19	15	49.90	5	50.18	50.30	10	3,001	0.33%
2021/02/18	2	49.35	1.2	49.59	49.65	0.8	2,976	0.03%
2021/02/05	0	0.00	3	48.35	48.40	-3	2,987	-0.10%
2021/02/04	1	48.20	1	48.35	48.30	0	2,986	0.00%
2021/02/02	0	0.00	1	47.95	47.85	-1	3,026	-0.03%
2021/02/01	3	47.85	0	0.00	47.90	3	3,001	0.10%
2021/01/27	1	48.60	0	0.00	48.70	1	2,948	0.03%
2021/01/25	2	49.00	0	0.00	49.00	2	2,936	0.07%
2021/01/22	1	49.00	3.1	48.95	49.20	-2.1	2,927	-0.07%
2021/01/21	3	48.28	2	47.80	48.00	1	2,902	0.03%
2021/01/20	4.5	48.15	2	48.00	47.65	2.5	2,905	0.09%
2021/01/19	1	49.00	3	48.95	48.95	-2	2,857	-0.07%
2021/01/18	3	48.30	2	48.50	48.50	1	2,862	0.03%
2021/01/15	9	49.28	204	49.13	48.90	-195	2,830	-6.89%	大賣/鉅額交易
2021/01/14	5	49.93	1	49.85	49.85	4	2,829	0.14%
2021/01/13	5	50.16	0	0.00	50.10	5	2,822	0.18%
2021/01/12	4	50.60	6	50.42	50.00	-2	2,803	-0.07%
2021/01/11	2	50.85	9	50.74	51.00	-7	2,781	-0.25%
2021/01/08	3	49.88	2	50.00	50.10	1	2,724	0.04%
2021/01/07	4.1	50.04	5	50.03	50.00	-0.9	2,684	-0.03%
2021/01/06	7.1	49.61	4	49.78	49.65	3.1	2,649	0.12%
2021/01/05	17	50.44	7	50.23	50.20	10	2,609	0.38%
2021/01/04	222	51.82	16.6	51.84	51.00	205.4	2,554	8.04%	大買/鉅額交易
2020/12/31	8	50.53	7	50.59	50.80	1	2,435	0.04%
2020/12/30	0	0.00	3	49.90	49.95	-3	2,412	-0.12%
2020/12/29	10.4	50.10	9	51.31	50.30	1.4	2,400	0.06%
2020/12/28	16.5	49.94	19	50.37	51.00	-2.5	2,253	-0.11%
2020/12/25	10	48.08	15	48.19	48.10	-5	2,062	-0.24%
2020/12/24	2	46.85	4	46.81	46.80	-2	1,951	-0.10%
2020/12/23	0	0.00	2	46.55	46.70	-2	1,955	-0.10%
2020/12/22	7	46.67	3	46.93	46.25	4	1,979	0.20%
2020/12/21	1	46.15	1	46.35	46.60	0	2,000	0.00%
2020/12/18	1.2	46.27	4	46.16	46.45	-2.8	2,010	-0.14%
2020/12/17	3	45.87	2	45.73	45.60	1	2,001	0.05%
2020/12/15	4	45.90	1	45.75	45.70	3	1,990	0.15%
2020/12/14	4	46.46	1	46.50	46.30	3	1,980	0.15%
2020/12/11	2	47.15	1	47.00	46.90	1	1,961	0.05%
2020/12/10	1	47.90	4	47.81	47.50	-3	1,922	-0.16%
2020/12/09	0	0.00	5.4	46.15	46.30	-5.4	1,833	-0.29%
2020/12/08	3	46.12	1	46.10	46.05	2	1,854	0.11%
2020/12/07	0	0.00	13	46.42	46.10	-13	1,853	-0.70%
2020/12/04	4.9	46.24	1	46.15	46.40	3.9	1,866	0.21%
2020/12/03	1	46.35	0	0.00	46.25	1	1,864	0.05%
2020/12/01	0	0.00	0.7	46.61	46.60	-0.7	1,919	-0.03%
2020/11/30	6	47.18	3	47.13	46.35	3	2,025	0.15%
2020/11/27	2	47.00	3	46.93	47.00	-1	2,026	-0.05%
2020/11/26	4	46.73	0	0.00	46.70	4	2,074	0.19%
2020/11/25	3	46.82	2	46.70	46.65	1	2,165	0.05%
2020/11/24	2	46.50	2	46.48	46.45	0	2,277	0.00%
2020/11/23	1	46.70	1.1	46.55	46.65	-0.1	2,390	0.00%
2020/11/20	6	46.26	1	46.30	46.15	5	2,438	0.21%
2020/11/19	2	46.65	1	46.65	46.40	1	2,496	0.04%
2020/11/18	0	0.00	5	46.92	46.75	-5	2,515	-0.20%
2020/11/17	2	46.55	2	46.70	46.80	0	2,550	0.00%
2020/11/16	1	47.05	1	47.00	46.65	0	2,617	0.00%
2020/11/13	2	46.75	1	46.75	46.60	1	2,640	0.04%
2020/11/12	1	46.20	2	46.20	46.15	-1	2,659	-0.04%
2020/11/11	6	46.18	1	46.00	46.45	5	2,733	0.18%
2020/11/04	0	0.00	1	44.90	44.90	-1	2,819	-0.04%
2020/11/03	0	0.00	1	45.00	44.90	-1	2,833	-0.04%
2020/10/28	0	0.00	1	45.60	45.70	-1	2,830	-0.04%
2020/10/27	0	0.00	1	45.50	45.45	-1	2,816	-0.04%
2020/10/26	2	45.55	1	45.50	45.60	1	2,816	0.04%
2020/10/23	1	45.30	0	0.00	45.30	1	2,798	0.04%
2020/10/22	0	0.00	1	45.45	45.25	-1	2,835	-0.04%
2020/10/21	0	0.00	3	45.40	45.50	-3	2,807	-0.11%
2020/10/20	1	45.10	2	45.25	45.25	-1	2,821	-0.04%
2020/10/19	2	45.35	1	45.30	45.25	1	2,816	0.04%
2020/10/16	1	44.95	2	44.85	44.75	-1	2,821	-0.04%
2020/10/15	0	0.00	1	44.65	44.75	-1	2,864	-0.03%
2020/10/14	1	45.10	3	44.97	44.90	-2	2,906	-0.07%
2020/10/13	2	44.55	1	44.50	44.60	1	2,944	0.03%
2020/10/12	1	45.15	6	45.12	44.90	-5	3,011	-0.17%
2020/10/08	2	44.43	4	44.38	44.55	-2	3,068	-0.07%
2020/10/07	0	0.00	1	44.00	44.10	-1	3,100	-0.03%
2020/10/06	4	43.79	10	43.69	44.10	-6	3,143	-0.19%
2020/10/05	4	42.50	2	42.45	42.95	2	3,124	0.06%
2020/09/30	1	42.20	0	0.00	42.25	1	3,130	0.03%
2020/09/29	1	42.25	2	42.20	42.10	-1	3,136	-0.03%
2020/09/28	0	0.00	5	42.30	42.25	-5	3,160	-0.16%
2020/09/25	0	0.00	1	42.05	42.10	-1	3,176	-0.03%
2020/09/24	3	41.72	1.1	41.77	41.50	1.9	3,190	0.06%
2020/09/23	2	43.00	2	43.10	42.85	0	3,154	0.00%
2020/09/21	0	0.00	1	44.00	43.90	-1	3,142	-0.03%
2020/09/18	0	0.00	1	43.95	43.80	-1	3,141	-0.03%
2020/09/17	1	43.85	1	43.85	43.90	0	3,130	0.00%
2020/09/15	0	0.00	2	43.80	43.60	-2	3,118	-0.06%
2020/09/14	1	43.75	2	43.70	43.80	-1	3,143	-0.03%
2020/09/11	7	43.17	2	43.13	43.00	5	3,168	0.16%
2020/09/10	2	43.73	1	43.65	43.70	1	3,175	0.03%
2020/09/09	2	43.60	1	43.55	43.55	1	3,182	0.03%
2020/09/08	10	43.73	3	44.07	44.20	7	3,167	0.22%
2020/09/07	3	43.63	1	43.60	43.50	2	3,171	0.06%
2020/09/04	3	43.27	1	43.70	43.60	2	3,183	0.06%
2020/09/03	4	43.75	3	43.92	43.50	1	3,162	0.03%
2020/09/01	3	44.83	4	44.66	44.45	-1	3,094	-0.03%
2020/08/31	8	45.50	3	45.38	45.25	5	3,068	0.16%
2020/08/28	6	46.62	1	46.70	46.45	5	2,979	0.17%
2020/08/27	5	49.12	6.3	49.17	48.95	-1.3	2,876	-0.04%
2020/08/26	1	48.90	0	0.00	48.90	1	2,753	0.04%
2020/08/25	0	0.00	1	48.85	48.90	-1	2,706	-0.04%
2020/08/24	5	48.97	2	48.78	48.75	3	2,668	0.11%
2020/08/21	2	48.90	6	48.93	48.85	-4	2,666	-0.15%
2020/08/20	9	48.17	4	48.24	47.90	5	2,639	0.19%
2020/08/19	2	49.55	9.1	49.57	49.60	-7.1	2,575	-0.27%
2020/08/18	1	49.10	1	49.15	48.95	0	2,562	0.00%
2020/08/17	3	48.68	4	48.35	48.90	-1	2,538	-0.04%
2020/08/14	4	47.03	3	46.97	47.15	1	2,482	0.04%
2020/08/13	1	46.60	3	46.73	46.85	-2	2,509	-0.08%
2020/08/12	0	0.00	0.1	46.15	46.15	-0.1	2,599	0.00%
2020/08/07	2	46.10	1	46.05	45.65	1	2,721	0.04%
2020/08/06	0	45.85	0	0.00	45.85	0	2,725	0.00%
2020/08/05	1	45.95	0	0.00	46.00	1	2,781	0.04%
2020/07/31	0	0.00	0.7	46.15	46.10	-0.7	2,925	-0.02%
2020/07/28	1	45.20	0	0.00	45.10	1	3,046	0.03%
2020/07/27	0	0.00	1	45.75	45.60	-1	3,056	-0.03%
2020/07/24	0	0.00	1	46.00	45.90	-1	3,119	-0.03%
2020/07/21	4	47.01	0	0.00	46.90	4	3,180	0.13%
2020/07/20	1	47.25	12	47.22	47.45	-11	3,156	-0.35%
2020/07/17	2	46.90	1	46.85	46.20	1	3,124	0.03%
2020/07/16	5	47.47	18	47.57	47.10	-13	3,093	-0.42%
2020/07/15	17	46.76	14.2	46.38	47.00	2.8	3,025	0.09%
2020/07/14	5	45.21	5	45.21	45.15	0	2,974	0.00%
2020/07/13	3	44.60	12	44.76	44.95	-9	2,935	-0.31%
2020/07/10	1	44.00	1	43.95	43.70	0	2,918	0.00%
2020/07/09	2	44.35	9	44.23	44.05	-7	2,934	-0.24%
2020/07/08	0	0.00	10	43.95	44.10	-10	2,928	-0.34%
2020/07/07	3	43.87	4	43.81	43.80	-1	2,922	-0.03%
2020/07/06	0	0.00	3	43.57	43.60	-3	2,909	-0.10%
2020/07/03	1	43.60	1	43.55	43.45	0	2,913	0.00%
2020/07/02	2	43.40	0	0.00	43.60	2	2,911	0.07%
2020/06/30	1	42.80	1	42.75	42.65	0	2,956	0.00%
2020/06/29	0	0.00	1	42.75	42.60	-1	3,023	-0.03%
2020/06/24	0	0.00	5	42.95	43.05	-5	3,061	-0.16%
2020/06/22	3	43.13	1	43.10	43.05	2	3,087	0.06%
2020/06/18	3	43.82	9	43.82	43.80	-6	3,094	-0.19%
2020/06/17	6	43.43	0	0.00	43.10	6	3,072	0.20%
2020/06/15	1	43.25	1	43.20	42.70	0	3,137	0.00%
2020/06/12	1	42.20	3.4	42.20	42.25	-2.4	3,153	-0.08%
2020/06/11	2	42.90	1	42.85	42.55	1	3,178	0.03%
2020/06/08	6	43.72	1	43.50	43.80	5	3,261	0.15%
2020/06/05	1	44.20	1	44.15	44.20	0	3,235	0.00%
2020/06/04	0	0.00	5	44.15	44.15	-5	3,264	-0.15%
2020/06/01	0	0.00	2	43.60	43.70	-2	3,322	-0.06%
2020/05/28	4	43.93	2.5	43.79	43.75	1.5	3,286	0.05%
2020/05/27	1	44.20	0	0.00	44.15	1	3,284	0.03%
2020/05/26	0	0.00	1	44.30	44.20	-1	3,277	-0.03%
2020/05/25	0	0.00	2	44.25	44.25	-2	3,253	-0.06%
2020/05/22	2	43.73	0	0.00	43.20	2	3,224	0.06%
2020/05/21	0	0.00	1	44.15	44.00	-1	3,204	-0.03%
2020/05/20	4	44.09	0	0.00	43.85	4	3,194	0.13%
2020/05/19	2	44.73	8	44.61	44.80	-6	3,156	-0.19%
2020/05/18	0	0.00	7	43.56	43.90	-7	3,046	-0.23%
2020/05/15	0	0.00	7	42.92	42.80	-7	2,985	-0.23%
2020/05/14	3	42.57	3	42.87	41.90	0	2,929	0.00%
2020/05/13	1	41.95	0	0.00	42.35	1	2,883	0.03%
2020/05/12	5	42.02	1	42.50	42.15	4	2,867	0.14%
2020/05/11	2	43.03	2	42.98	43.00	0	2,814	0.00%
2020/05/08	2	42.88	11	42.92	43.35	-9	2,793	-0.32%
2020/05/07	0	0.00	4	42.15	42.25	-4	2,723	-0.15%
2020/05/06	5	42.00	4	42.00	41.50	1	2,732	0.04%
2020/05/05	2	41.63	6	41.78	41.95	-4	2,696	-0.15%
2020/05/04	7	40.65	5	40.91	40.85	2	2,635	0.08%
2020/04/30	5	41.26	4	41.46	41.45	1	2,619	0.04%
2020/04/29	1	41.95	14	41.66	41.45	-13	2,599	-0.50%
2020/04/28	3	40.28	1	40.25	40.70	2	2,530	0.08%
2020/04/24	1	39.80	10	39.69	39.80	-9	2,535	-0.36%
2020/04/23	1	39.00	0.8	39.30	39.30	0.2	2,481	0.01%
2020/04/21	4	38.85	0	0.00	38.65	4	2,460	0.16%
2020/04/17	8	39.28	4	38.95	38.80	4	2,439	0.16%
2020/04/16	11	39.34	1	39.45	39.40	10	2,399	0.42%
2020/04/15	4	38.90	0	0.00	39.70	4	2,387	0.17%
2020/04/14	0	0.00	1	38.10	38.45	-1	2,340	-0.04%
2020/04/13	4	37.55	1	37.75	37.65	3	2,344	0.13%
2020/04/10	9	37.64	2	37.75	37.80	7	2,362	0.30%
2020/04/08	0	0.00	7	37.28	37.15	-7	2,434	-0.29%
2020/04/07	3	37.15	22	37.40	37.05	-19	2,420	-0.78%
2020/04/06	5	37.09	0	0.00	37.05	5	2,390	0.21%
2020/04/01	4	36.96	1	37.05	36.95	3	2,378	0.13%
2020/03/31	2	37.63	3	37.22	36.95	-1	2,330	-0.04%
2020/03/30	2	36.00	1	36.90	36.50	1	2,283	0.04%
2020/03/27	2	35.20	0	0.00	35.10	2	2,246	0.09%
2020/03/20	5	34.35	0	0.00	34.20	5	2,633	0.19%
2020/03/19	0	0.00	3	32.23	32.00	-3	2,620	-0.11%
2020/03/17	7	34.89	5	35.80	35.25	2	2,605	0.08%
2020/03/16	6	36.15	2.1	36.18	35.80	3.9	2,565	0.15%
2020/03/13	4.2	35.20	3	35.07	36.00	1.2	2,543	0.05%
2020/03/12	16	37.33	22	37.69	37.40	-6	2,469	-0.24%
2020/03/11	2	39.00	0	0.00	38.70	2	2,426	0.08%
2020/03/10	0	0.00	2.1	38.22	38.40	-2.1	2,442	-0.09%
2020/03/09	3	39.45	3	39.15	38.65	0	2,495	0.00%
2020/03/05	0	0.00	6.2	40.16	40.30	-6.2	2,496	-0.25%
2020/03/02	7	39.93	3	40.17	40.00	4	2,509	0.16%
2020/02/27	0.3	40.30	0	0.00	40.30	0.3	2,496	0.01%
2020/02/26	2	40.15	0	0.00	40.15	2	2,502	0.08%
2020/02/25	1	40.30	0	0.00	40.45	1	2,544	0.04%
2020/02/21	3	41.07	1	41.10	40.95	2	2,540	0.08%
2020/02/20	1	41.40	0	0.00	41.30	1	2,548	0.04%
2020/02/19	1	41.30	1	41.45	41.45	0	2,564	0.00%
2020/02/18	0	0.00	1	41.90	41.45	-1	2,571	-0.04%
2020/02/17	1	40.70	0	0.00	40.95	1	2,580	0.04%
2020/02/14	2	40.83	0	0.00	40.75	2	2,690	0.07%
2020/02/13	1	40.80	3	40.75	40.70	-2	2,730	-0.07%
2020/02/12	0	0.00	2	40.30	40.65	-2	2,743	-0.07%
2020/02/11	4	40.19	0	0.00	40.50	4	2,743	0.15%
2020/02/07	1	41.00	1	40.70	40.50	0	2,744	0.00%
2020/02/06	1	41.20	1	41.15	41.30	0	2,719	0.00%
2020/02/05	1	40.95	0	0.00	41.05	1	2,718	0.04%
2020/02/04	10	41.14	0	0.00	41.05	10	2,714	0.37%
2020/02/03	2	40.05	0	0.00	41.05	2	2,723	0.07%
2020/01/31	0	0.00	32	41.16	41.30	-32	2,692	-1.19%
2020/01/30	4	40.68	0	0.00	40.40	4	2,679	0.15%
2020/01/20	1	42.80	10	42.50	42.60	-9	2,620	-0.34%
2020/01/17	1	42.80	0	0.00	43.00	1	2,656	0.04%
2020/01/16	1	42.55	0	0.00	42.90	1	2,669	0.04%
2020/01/15	2	42.93	0	0.00	42.85	2	2,675	0.07%
2020/01/14	5	43.20	0	0.00	43.05	5	2,686	0.19%
2020/01/13	1	43.50	0	0.00	43.25	1	2,706	0.04%
2020/01/10	2	42.95	0	43.00	43.00	2	2,740	0.07%
2020/01/09	0	0.00	0	42.90	42.95	0	2,742	0.00%
2020/01/08	11	42.73	5	42.92	42.75	6	2,748	0.22%
2020/01/07	3	42.83	2	42.68	43.00	1	2,744	0.04%
2020/01/06	5	42.00	1	42.30	42.00	4	2,715	0.15%
2020/01/03	4	42.53	0	0.00	42.45	4	2,692	0.15%
2020/01/02	28	43.10	22	43.34	43.20	6	2,630	0.23%
2019/12/31	1	44.00	0	0.00	43.65	1	2,596	0.04%
2019/12/26	5	44.24	0	0.00	44.15	5	2,568	0.19%
2019/12/24	0.1	44.20	0	0.00	44.40	0.1	2,563	0.00%
2019/12/23	5	44.45	0	0.00	44.15	5	2,553	0.20%
2019/12/20	14	44.56	1.2	45.17	44.70	12.9	2,525	0.51%
2019/12/19	1.2	44.87	8	45.14	44.80	-6.8	2,487	-0.27%
2019/12/18	18	43.20	13	43.61	43.70	5	2,326	0.21%
2019/12/17	10	41.65	1	42.10	42.15	9	2,132	0.42%
2019/12/13	0.1	41.30	10	41.50	41.30	-9.9	2,090	-0.47%
2019/12/12	1	42.00	3	41.95	41.95	-2	2,069	-0.10%
2019/12/05	0	0.00	10	41.45	41.55	-10	2,010	-0.50%
2019/12/04	22	41.47	28	41.71	41.45	-6	1,983	-0.30%
2019/12/03	0	0.00	1.1	40.50	40.65	-1.1	1,891	-0.06%
2019/11/29	5	39.85	0	0.00	39.60	5	1,822	0.27%
2019/11/27	0	0.00	1.1	39.84	39.80	-1.1	1,820	-0.06%
2019/11/25	1	39.55	0.1	39.45	39.40	0.9	1,821	0.05%
2019/11/22	1	39.50	0	0.00	39.45	1	1,842	0.05%
2019/11/21	0	0.00	0.1	40.00	40.00	-0.1	1,832	-0.01%
2019/11/20	0	0.00	1	40.30	40.25	-1	1,836	-0.05%
2019/11/19	1	40.35	1	40.35	40.35	0	1,851	0.00%
2019/11/18	1	39.40	3	39.65	40.00	-2	1,839	-0.11%
2019/11/14	0	0.00	5	39.80	39.90	-5	1,845	-0.27%
2019/11/13	11	39.77	13	39.74	39.75	-2	1,837	-0.11%
2019/11/12	10	38.80	1	38.75	38.80	9	1,731	0.52%
2019/11/11	2	38.30	0	0.00	38.35	2	1,738	0.12%
2019/11/07	1	38.25	40	38.10	38.20	-39	1,733	-2.25%
2019/11/06	0	0.00	1	37.65	37.60	-1	1,701	-0.06%
2019/11/05	41	37.75	1	37.65	37.65	40	1,734	2.31%
2019/10/31	0	0.00	0.1	37.80	37.70	-0.1	1,827	0.00%
2019/10/29	0	0.00	0.9	37.80	37.60	-0.9	1,862	-0.05%
2019/10/22	1	37.70	0	0.00	37.75	1	1,842	0.05%
2019/10/21	6	37.93	41	38.14	38.00	-35	1,830	-1.91%
2019/10/16	0	0.00	1	37.55	37.60	-1	1,739	-0.06%
2019/10/15	2	36.83	0	0.00	36.80	2	1,722	0.12%
2019/10/14	21	36.95	0	0.00	36.90	21	1,724	1.22%
2019/10/03	0	0.00	1	37.40	37.40	-1	1,689	-0.06%
2019/10/02	1	37.60	0	0.00	37.40	1	1,696	0.06%
2019/09/25	2	38.05	1	38.25	38.20	1	1,692	0.06%
2019/09/24	20	38.10	0	0.00	38.00	20	1,737	1.15%
2019/09/20	2	38.60	1	38.65	38.50	1	1,798	0.06%
2019/09/19	3	39.07	2	39.15	38.95	1	1,867	0.05%
2019/09/18	0	0.00	1.1	39.09	38.95	-1.1	2,081	-0.05%
2019/09/17	0	0.00	6	38.25	38.30	-6	2,070	-0.29%
2019/09/16	1	38.40	2	37.95	38.30	-1	2,065	-0.05%
2019/09/12	20	37.55	20	37.75	37.65	0	2,048	0.00%
2019/09/10	2	37.63	0	0.00	37.70	2	2,072	0.10%
2019/09/06	6	37.73	0	0.00	37.65	6	2,068	0.29%
2019/09/05	6	38.06	0	0.00	37.90	6	2,077	0.29%
2019/09/04	0	0.00	2	38.23	38.25	-2	2,077	-0.10%
2019/09/03	5	37.75	0	0.00	37.75	5	2,090	0.24%
2019/09/02	5	37.45	23	37.30	37.35	-18	2,114	-0.85%
2019/08/29	20	36.75	0	0.00	36.75	20	2,123	0.94%
2019/08/28	4	36.93	2	36.90	36.80	2	2,160	0.09%
2019/08/26	0	0.00	20	39.65	39.55	-20	2,175	-0.92%
2019/08/23	1	39.40	0	0.00	39.40	1	2,150	0.05%
2019/08/22	20	38.80	0	0.00	39.20	20	2,172	0.92%
2019/08/21	1	38.95	0	0.00	38.95	1	2,196	0.05%
2019/08/19	0	0.00	1	39.00	38.80	-1	2,281	-0.04%
2019/08/16	2	39.35	0	0.00	39.35	2	2,257	0.09%
2019/08/14	4	40.30	6	40.35	40.10	-2	2,340	-0.09%
2019/08/13	0	0.00	3	41.20	41.25	-3	2,423	-0.12%
2019/08/12	3	41.80	0	0.00	41.45	3	2,526	0.12%
2019/08/08	3	41.35	0	0.00	41.20	3	2,514	0.12%
2019/08/07	0	0.00	8	41.84	41.00	-8	2,521	-0.32%
2019/08/06	1	40.40	0	0.00	41.15	1	2,497	0.04%
2019/08/05	2	41.70	1	41.65	40.75	1	2,518	0.04%
2019/08/02	6	40.80	1	40.85	40.80	5	2,453	0.20%
2019/08/01	6	40.74	0	0.00	40.80	6	2,449	0.24%
2019/07/30	0.1	40.40	0	0.00	40.45	0.1	2,435	0.00%
2019/07/25	1	39.90	0	0.00	39.90	1	2,397	0.04%
2019/07/23	1	39.60	0	0.00	39.80	1	2,388	0.04%
2019/07/22	0	0.00	1	39.70	39.70	-1	2,394	-0.04%
2019/07/17	2	39.10	0	0.00	39.10	2	2,440	0.08%
2019/07/16	2	39.30	0	0.00	39.30	2	2,459	0.08%
2019/07/11	2	39.65	0	0.00	39.60	2	2,448	0.08%
2019/07/10	0	0.00	9	39.90	39.90	-9	2,453	-0.37%
2019/07/03	0.2	39.40	0	0.00	39.40	0.2	2,439	0.01%
2019/07/02	0	0.00	1	39.40	39.35	-1	2,436	-0.04%
2019/07/01	7	39.35	0	0.00	39.15	7	2,421	0.29%
2019/06/28	2	39.95	0	0.00	39.95	2	2,373	0.08%
2019/06/27	0	0.00	1	40.60	40.45	-1	2,339	-0.04%
2019/06/25	4	40.68	24	41.14	40.80	-20	2,236	-0.89%
2019/06/20	0	0.00	10	38.90	38.90	-10	1,976	-0.51%
2019/06/19	0	0.00	2	39.20	38.90	-2	1,969	-0.10%
2019/06/18	3	39.45	2	39.45	39.45	1	1,943	0.05%
2019/06/12	1	38.40	0	0.00	38.40	1	1,927	0.05%
2019/06/11	11	39.05	2	38.95	39.00	9	1,945	0.46%
2019/06/10	2	39.50	2	39.40	39.55	0	1,921	0.00%
2019/06/06	1	39.00	2	39.08	39.05	-1	1,914	-0.05%
2019/06/05	0	0.00	2	39.40	39.05	-2	1,901	-0.11%
2019/06/04	0	0.00	1	39.00	39.05	-1	1,879	-0.05%
2019/06/03	3	38.43	2	38.10	38.35	1	1,841	0.05%
2019/05/28	3	39.28	0	0.00	38.80	3	1,713	0.18%
2019/05/27	2	38.88	3	38.87	39.00	-1	1,660	-0.06%
2019/05/24	0	0.00	1	38.50	38.05	-1	1,579	-0.06%
2019/05/23	4	38.01	0	0.00	38.00	4	1,559	0.26%
2019/05/22	1	38.00	1	37.90	38.00	0	1,540	0.00%
2019/05/21	3	38.40	7	38.29	38.30	-4	1,506	-0.27%
2019/05/20	9	38.58	7	38.15	38.15	2	1,428	0.14%
2019/05/17	2	37.60	4.2	37.27	37.50	-2.2	1,319	-0.17%
2019/05/16	5	36.20	0	0.00	36.05	5	1,208	0.41%
2019/05/15	2	36.50	0	0.00	36.50	2	1,203	0.17%
2019/05/14	0	0.00	1	36.35	36.45	-1	1,185	-0.08%
2019/05/13	1	36.10	0	0.00	36.45	1	1,166	0.09%
2019/05/10	0	0.00	2	35.45	35.45	-2	1,105	-0.18%
2019/05/07	0	0.00	1	35.45	35.70	-1	1,071	-0.09%
2019/05/06	0.1	35.30	1	35.35	35.20	-0.9	1,060	-0.08%
2019/05/03	1	35.15	0	0.00	35.30	1	1,056	0.09%
2019/05/02	2.1	35.25	0	0.00	35.25	2.1	1,060	0.20%
2019/04/30	5	35.10	1	35.50	35.10	4	1,064	0.38%
2019/04/29	0.2	35.45	0	0.00	35.40	0.2	1,059	0.02%
2019/04/26	2	35.25	0	0.00	35.10	2	1,060	0.19%
2019/04/25	2	35.80	2	35.60	35.60	0	1,052	0.00%
2019/04/23	3	35.97	0	0.00	36.05	3	1,046	0.29%
2019/04/18	0	0.00	1.8	34.97	34.95	-1.8	1,105	-0.16%
2019/04/16	1	35.05	0	0.00	35.00	1	1,153	0.09%
2019/04/12	0	0.00	1	35.30	35.20	-1	1,287	-0.08%
2019/04/11	3	35.30	1	35.45	35.35	2	1,316	0.15%
2019/04/09	0	35.30	0	0.00	35.30	0	1,340	0.00%
2019/04/08	0	35.10	0	0.00	35.05	0	1,347	0.00%
2019/04/02	1	35.05	0	0.00	35.10	1	1,380	0.07%
2019/03/29	0	0.00	3	35.23	35.30	-3	1,478	-0.20%
2019/03/21	3	35.00	0	0.00	34.95	3	1,669	0.18%
2019/03/15	0	0.00	3	35.15	35.40	-3	1,668	-0.18%
2019/03/14	3	34.85	1	35.20	34.90	2	1,647	0.12%
2019/03/13	2	34.20	1	34.45	34.45	1	1,616	0.06%
2019/03/12	0	0.00	5	34.07	34.05	-5	1,612	-0.31%
2019/03/11	2	34.60	1	34.50	34.45	1	1,586	0.06%
2019/03/04	0	0.00	1	34.95	34.95	-1	1,611	-0.06%
2019/02/26	0.1	34.85	0	0.00	34.70	0.1	1,603	0.01%
2019/02/22	0	0.00	1	35.00	35.00	-1	1,593	-0.06%
2019/02/21	0	0.00	2	34.95	34.90	-2	1,584	-0.13%
2019/02/20	1	34.85	5	34.75	35.05	-4	1,580	-0.25%
2019/02/19	2	34.88	0	0.00	34.95	2	1,578	0.13%
2019/02/18	1	34.75	5	35.20	35.20	-4	1,568	-0.25%
2019/02/14	1	34.70	0	0.00	34.65	1	1,533	0.07%
2019/02/13	1	34.90	0	0.00	34.85	1	1,532	0.07%
2019/02/11	5	34.65	0	0.00	34.70	5	1,544	0.32%
2019/01/24	2	34.30	0	0.00	34.30	2	1,526	0.13%
2019/01/11	0	0.00	10.3	34.75	34.80	-10.3	1,653	-0.62%
2019/01/09	0	0.00	1	34.90	35.20	-1	1,576	-0.06%
2019/01/07	2	35.15	2	35.18	35.20	0	1,527	0.00%
2019/01/04	0	0.00	1	34.80	34.80	-1	1,486	-0.07%
2019/01/02	0	0.00	6	33.95	33.80	-6	1,402	-0.43%
2018/12/27	0	0.00	1	33.55	33.45	-1	1,370	-0.07%
2018/12/25	1	34.15	1	33.85	33.90	0	1,349	0.00%
2018/12/24	0	0.00	5	34.75	34.40	-5	1,326	-0.38%
2018/12/20	6	33.03	1	32.75	33.00	5	1,223	0.41%
2018/12/19	0	0.00	1	32.35	32.75	-1	1,215	-0.08%
2018/12/18	6	33.58	0	0.00	32.80	6	1,208	0.50%
2018/12/17	7.9	34.70	3	34.92	34.35	4.9	1,179	0.41%
2018/12/14	7	34.46	2	34.13	33.95	5	1,123	0.45%
2018/12/13	3	33.00	0	0.00	33.00	3	1,078	0.28%
2018/12/06	1	32.10	5	32.00	32.15	-4	1,134	-0.35%
2018/12/04	0	0.00	1	32.90	32.60	-1	1,157	-0.09%
2018/12/03	1	32.85	0	0.00	32.90	1	1,170	0.09%
2018/11/29	2	32.63	0	0.00	32.25	2	1,268	0.16%
2018/11/13	2	30.25	0.1	30.75	30.50	1.9	1,664	0.11%
2018/11/05	1	30.65	0	0.00	31.10	1	1,796	0.06%
2018/11/01	0	0.00	2.2	30.56	30.60	-2.2	1,823	-0.12%
2018/10/31	9	29.77	1	29.80	30.10	8	1,837	0.44%
2018/10/29	1	29.50	0	0.00	29.15	1	1,875	0.05%
2018/10/25	0	0.00	3	30.20	30.10	-3	1,837	-0.16%
2018/10/24	5	31.05	2	31.00	31.20	3	1,822	0.16%
2018/10/17	0	0.00	10	33.05	33.15	-10	1,761	-0.57%
2018/10/15	1	33.35	0	0.00	33.40	1	1,765	0.06%
2018/09/27	0	0.00	1	37.40	37.40	-1	1,752	-0.06%
2018/09/21	1	37.90	4	38.03	37.80	-3	1,783	-0.17%
2018/09/19	4	37.45	0	0.00	37.25	4	1,784	0.22%
2018/09/18	2	37.15	0	0.00	36.95	2	1,816	0.11%
2018/09/13	0	0.00	5	36.05	36.70	-5	1,876	-0.27%
2018/09/10	1.1	35.34	0	0.00	35.35	1.1	1,938	0.06%
2018/09/07	4	36.26	2	36.48	36.20	2	1,938	0.10%
2018/09/06	0	0.00	15	37.10	36.70	-15	1,927	-0.78%
2018/09/05	1	37.00	13	37.04	37.00	-12	1,907	-0.63%
2018/09/04	1	41.15	0	0.00	41.40	1	1,829	0.05%
2018/09/03	1	41.85	0	0.00	41.75	1	1,758	0.06%
2018/08/31	1	41.85	2	41.80	41.80	-1	1,700	-0.06%
2018/08/30	1	41.60	0	0.00	41.60	1	1,672	0.06%
2018/08/29	2	41.18	0	0.00	41.25	2	1,637	0.12%
2018/08/27	1	40.40	1	40.65	40.70	0	1,593	0.00%
2018/08/24	0	0.00	5	39.60	39.60	-5	1,571	-0.32%
2018/08/22	5	39.40	0	0.00	39.35	5	1,614	0.31%
2018/08/21	1	38.80	0	0.00	38.85	1	1,611	0.06%
2018/08/16	4	39.45	0	0.00	39.45	4	1,631	0.25%
2018/08/15	6	39.29	0	0.00	39.25	6	1,645	0.36%
2018/08/14	2	39.40	0	0.00	39.70	2	1,651	0.12%
2018/08/08	3	41.60	0	0.00	41.15	3	1,799	0.17%
2018/08/07	2	40.70	0	0.00	41.20	2	1,902	0.11%
2018/08/06	8	40.50	8	40.85	41.00	0	1,890	0.00%
2018/07/30	21	39.95	3	40.05	39.95	18	1,845	0.98%
2018/07/26	3	40.50	1	40.40	40.50	2	1,883	0.11%
2018/07/25	1	40.10	0	0.00	39.95	1	1,919	0.05%
2018/07/20	1	39.40	1	39.30	39.40	0	2,124	0.00%
2018/07/19	10	39.60	0	0.00	39.50	10	2,186	0.46%
2018/07/18	3	39.55	0	0.00	39.55	3	2,208	0.14%
2018/07/16	2	40.20	2	40.05	39.95	0	2,272	0.00%
2018/07/12	1	40.00	0	0.00	40.00	1	2,310	0.04%
2018/07/09	0	0.00	0.4	39.75	39.75	-0.4	2,322	-0.02%
2018/07/06	1	39.25	0	0.00	39.05	1	2,322	0.04%
2018/07/03	5	40.15	0	0.00	39.85	5	2,319	0.22%
2018/06/27	6	40.15	0	0.00	40.20	6	2,286	0.26%
2018/06/26	5	40.75	5	40.50	41.05	0	2,247	0.00%
2018/06/25	5.4	40.69	0	0.00	40.60	5.4	2,230	0.24%
2018/06/22	1.4	41.20	6.4	41.86	41.35	-5	2,211	-0.23%
2018/06/21	1.4	41.80	4	41.80	42.00	-2.6	2,167	-0.12%
2018/06/20	4	39.35	0	0.00	39.60	4	2,110	0.19%
2018/06/15	3	39.10	0	0.00	39.10	3	2,110	0.14%
2018/06/14	0	0.00	6	39.43	39.30	-6	2,111	-0.28%
2018/06/12	0	0.00	2	39.80	39.80	-2	2,145	-0.09%
2018/06/06	1	39.75	0	0.00	39.80	1	2,217	0.05%
2018/06/05	0	0.00	1.5	39.77	39.45	-1.5	2,245	-0.07%
2018/06/04	2	39.83	0	0.00	39.75	2	2,299	0.09%
2018/05/31	5	38.55	1	38.80	38.75	4	2,384	0.17%
2018/05/30	2	38.65	0	0.00	38.65	2	2,458	0.08%
2018/05/23	0	0.00	1	39.70	39.35	-1	2,705	-0.04%
2018/05/21	4	39.70	0	0.00	39.80	4	2,652	0.15%
2018/05/18	1	40.35	0	0.00	40.35	1	2,614	0.04%
2018/05/16	0	0.00	2.1	41.18	41.50	-2.1	2,514	-0.08%
2018/05/15	0.1	39.75	3	39.23	39.95	-2.9	2,406	-0.12%
2018/05/11	0	0.00	2	37.65	37.35	-2	2,317	-0.09%
2018/05/09	3	37.60	1	37.70	37.55	2	2,289	0.09%
2018/05/08	0	0.00	1	37.60	37.70	-1	2,276	-0.04%
2018/05/07	2	37.80	0	0.00	37.80	2	2,275	0.09%
2018/05/04	1	37.55	0	0.00	37.65	1	2,252	0.04%
2018/05/03	0	0.00	2	37.03	37.10	-2	2,224	-0.09%
2018/05/02	0	0.00	1	37.70	37.75	-1	2,202	-0.05%
2018/04/30	3	38.23	0	0.00	38.35	3	2,161	0.14%
2018/04/27	12	37.08	5	37.30	37.25	7	2,072	0.34%
2018/04/26	6	36.99	10	37.00	36.25	-4	2,026	-0.20%
2018/04/25	3	36.00	2	35.90	36.30	1	1,975	0.05%
2018/04/23	1	35.80	3	35.63	35.75	-2	1,954	-0.10%
2018/04/17	1	35.05	0	0.00	34.85	1	1,845	0.05%
2018/04/09	0	0.00	0.1	35.00	35.05	-0.1	1,867	-0.01%
2018/04/03	1	34.55	0	0.00	34.70	1	1,872	0.05%
2018/03/30	2	34.58	0	0.00	34.30	2	1,938	0.10%
2018/03/27	0	0.00	2	34.98	34.85	-2	1,934	-0.10%
2018/03/26	0	0.00	0.1	34.40	34.40	-0.1	1,934	0.00%
2018/03/22	0	0.00	2	35.35	35.00	-2	1,915	-0.10%
2018/03/13	1	35.20	0	0.00	35.40	1	1,873	0.05%
2018/03/12	0	0.00	2.4	35.67	35.55	-2.4	1,831	-0.13%
2018/03/08	1	36.55	0	0.00	36.15	1	1,779	0.06%
2018/03/07	0	0.00	5	36.43	35.65	-5	1,714	-0.29%
2018/03/06	1	35.40	1	35.95	35.50	0	1,661	0.00%
2018/03/05	1	35.30	13	35.25	35.20	-12	1,645	-0.73%
2018/03/02	10	35.25	0	0.00	35.90	10	1,565	0.64%
2018/03/01	2	34.43	1	33.80	34.95	1	1,357	0.07%
2018/02/27	2.3	34.29	1	34.45	33.95	1.3	1,273	0.10%
2018/02/26	1.7	34.15	0	0.00	34.30	1.7	1,256	0.13%
2018/02/23	1	32.80	0	0.00	32.75	1	1,240	0.08%
2018/02/22	1	32.75	0	0.00	32.80	1	1,248	0.08%
2018/02/01	1	33.85	0	0.00	33.80	1	1,279	0.08%
2018/01/23	0	0.00	0.3	34.40	34.50	-0.3	1,433	-0.02%
2018/01/19	3	34.50	1	34.75	34.45	2	1,482	0.13%
2018/01/11	0	0.00	1	34.20	34.20	-1	1,626	-0.06%
2018/01/10	0	0.00	1.5	34.10	34.20	-1.5	1,640	-0.09%
2018/01/08	1	33.95	0	0.00	34.00	1	1,683	0.06%