國泰金 (2882)-致和-南京券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
54.8
漲跌
▼1.2
漲幅
-2.14%
成交量
29,796張
產業
上市金融類股
2548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

國泰金 (2882)籌碼相關－致和-南京券商分點個股進出

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

致和-南京券商分點個股進出
致和-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	20	55.00	0	0.00	54.80	20	30,107	0.07%
2024/05/22	0	0.00	0.5	55.70	56.00	-0.5	29,852	0.00%
2024/05/20	10	56.00	0	0.00	56.00	10	29,367	0.03%
2024/05/17	12	56.48	0	0.00	56.40	12	29,208	0.04%
2024/05/16	1	57.20	0	0.00	56.40	1	29,050	0.00%
2024/05/15	1	56.90	10.1	56.65	56.60	-9.1	28,227	-0.03%
2024/05/13	1	55.50	1	55.10	55.10	0	26,962	0.00%
2024/05/10	0	0.00	0.1	54.10	55.50	-0.1	26,191	0.00%
2024/05/06	0	0.00	0.3	50.60	50.90	-0.3	24,031	0.00%
2024/04/30	0	0.00	10	50.90	50.50	-10	23,517	-0.04%
2024/04/29	1	50.80	6	49.92	50.80	-5	23,098	-0.02%
2024/04/26	1	48.95	1	49.05	48.90	0	22,340	0.00%
2024/04/23	1	48.85	1	48.75	48.75	0	22,603	0.00%
2024/04/22	2	48.28	2	48.35	48.40	0	22,828	0.00%
2024/04/19	0.3	47.75	0	0.00	47.45	0.3	22,753	0.00%
2024/04/18	1	47.60	10	47.90	48.45	-9	22,431	-0.04%
2024/04/17	0	0.00	1.8	47.92	47.90	-1.8	22,340	-0.01%
2024/04/15	10	49.15	0	0.00	48.95	10	21,808	0.05%
2024/04/12	0	0.00	1	49.10	49.05	-1	21,657	0.00%
2024/04/11	1	49.65	1	49.70	49.70	0	21,353	0.00%
2024/04/09	0	0.00	1	49.05	49.45	-1	20,642	0.00%
2024/04/03	2	48.30	0	0.00	48.05	2	20,142	0.01%
2024/04/02	1	48.85	1	48.95	48.95	0	20,059	0.00%
2024/03/29	0	0.00	1	48.55	48.65	-1	19,929	-0.01%
2024/03/27	1	48.10	0	0.00	48.20	1	19,792	0.01%
2024/03/26	0	0.00	1	48.35	48.35	-1	19,800	-0.01%
2024/03/21	5	48.30	0	0.00	48.55	5	19,329	0.03%
2024/03/15	6	47.61	5	47.50	47.65	1	19,158	0.01%
2024/03/14	5	47.70	51	47.86	48.30	-46	18,269	-0.25%
2024/03/11	0	0.00	31	46.02	46.05	-31	16,726	-0.19%
2024/03/07	0	0.00	3	44.65	44.85	-3	15,741	-0.02%
2024/03/04	0	0.00	22	44.70	44.65	-22	15,905	-0.14%
2024/02/29	0	0.00	5	44.90	45.05	-5	15,994	-0.03%
2024/02/23	3	44.75	0	0.00	44.45	3	15,466	0.02%
2024/02/20	0	0.00	1	45.00	45.10	-1	15,713	-0.01%
2024/02/19	5.3	44.89	0	0.00	45.00	5.3	15,792	0.03%
2024/02/16	0	0.00	6	44.31	44.55	-6	15,816	-0.04%
2024/02/05	0	0.00	1	43.95	43.90	-1	15,847	-0.01%
2024/02/02	1	44.05	0	0.00	44.10	1	15,646	0.01%
2024/01/31	1	44.00	0	0.00	44.15	1	15,471	0.01%
2024/01/25	1	44.30	0	0.00	44.35	1	15,366	0.01%
2024/01/22	0	0.00	3	43.95	43.85	-3	15,315	-0.02%
2024/01/19	8	43.32	3	43.35	43.80	5	15,261	0.03%
2024/01/18	1	43.25	0	0.00	43.30	1	15,132	0.01%
2024/01/17	31	43.49	0	0.00	43.30	31	14,958	0.21%
2024/01/16	1	43.95	0	0.00	44.00	1	14,499	0.01%
2024/01/15	2	44.53	0	0.00	44.45	2	14,262	0.01%
2024/01/12	10	44.55	0	0.00	44.50	10	14,417	0.07%
2024/01/09	2	45.05	0	0.00	44.75	2	14,551	0.01%
2024/01/08	0	0.00	1	45.40	45.10	-1	14,471	-0.01%
2024/01/05	1	44.95	0	0.00	44.85	1	14,492	0.01%
2024/01/04	2	44.80	0	0.00	44.70	2	14,633	0.01%
2023/12/29	0	0.00	38	45.71	45.75	-38	14,897	-0.26%
2023/12/28	0	0.00	1	45.75	45.80	-1	15,058	-0.01%
2023/12/27	0	0.00	1	45.40	45.45	-1	15,076	-0.01%
2023/12/26	0	0.00	2	45.15	45.20	-2	15,031	-0.01%
2023/12/22	2	44.65	0	0.00	44.65	2	15,129	0.01%
2023/12/15	5	45.80	1	45.85	45.85	4	15,385	0.03%
2023/12/14	2.4	45.73	4	45.55	45.90	-1.6	15,090	-0.01%
2023/12/13	2	44.70	0	0.00	44.70	2	14,626	0.01%
2023/12/08	4	44.95	1	44.85	44.85	3	14,513	0.02%
2023/12/07	41	44.90	0	0.00	45.00	41	14,380	0.29%
2023/11/27	1	45.90	0	0.00	45.75	1	13,497	0.01%
2023/11/24	0.1	46.15	0	0.00	46.30	0.1	13,412	0.00%
2023/11/22	0	0.00	1	46.15	46.30	-1	13,527	-0.01%
2023/11/21	0	0.00	1	46.40	46.15	-1	13,506	-0.01%
2023/11/16	1	45.55	0	0.00	45.65	1	13,339	0.01%
2023/11/07	1	45.10	0	0.00	45.20	1	13,574	0.01%
2023/10/30	0.2	44.00	0	0.00	43.95	0.2	14,634	0.00%
2023/10/16	0.1	45.40	0	0.00	45.50	0.1	16,036	0.00%
2023/10/11	0	0.00	2	45.90	45.95	-2	16,466	-0.01%
2023/10/04	1.8	43.62	0	0.00	43.55	1.8	16,486	0.01%
2023/10/03	1.1	44.01	0	0.00	44.00	1.1	16,314	0.01%
2023/09/28	0.8	44.65	0	0.00	44.55	0.8	16,601	0.01%
2023/09/25	0	0.00	1	44.85	44.85	-1	16,456	-0.01%
2023/09/22	10	44.70	0	0.00	44.70	10	16,512	0.06%
2023/09/19	0.1	46.45	0	0.00	46.35	0.1	16,310	0.00%
2023/09/18	0.4	46.45	0	0.00	46.40	0.4	16,393	0.00%
2023/09/07	0	0.00	1	45.60	45.70	-1	17,001	-0.01%
2023/09/06	1	45.85	0	0.00	45.80	1	17,246	0.01%
2023/09/01	0	0.00	4	46.60	46.60	-4	18,058	-0.02%
2023/08/31	1	45.80	0	0.00	45.60	1	17,967	0.01%
2023/08/28	0	0.00	2	45.20	45.40	-2	18,361	-0.01%
2023/08/24	0.1	44.45	0	0.00	44.65	0.1	19,716	0.00%
2023/08/23	20	44.78	0	0.00	44.70	20	20,015	0.10%
2023/08/15	10	45.30	0	0.00	45.40	10	21,046	0.05%
2023/08/09	0	46.80	0	0.00	46.45	0	21,514	0.00%
2023/08/07	0	0.00	2	46.60	46.45	-2	21,777	-0.01%
2023/08/02	0	46.50	0	0.00	46.20	0	21,721	0.00%
2023/08/01	0	0.00	0.9	46.92	47.25	-0.9	21,359	0.00%
2023/07/27	0	0.00	10	45.95	46.00	-10	20,452	-0.05%
2023/07/25	0	0.00	1	44.30	44.55	-1	19,903	-0.01%
2023/07/24	2	44.30	0	0.00	44.20	2	19,925	0.01%
2023/07/20	0	0.00	0.7	44.70	44.75	-0.7	20,025	0.00%
2023/06/26	2	44.25	2	44.25	44.05	0	18,810	0.00%
2023/06/16	10	43.90	0.3	44.35	43.90	9.7	19,296	0.05%
2023/06/15	0.3	44.50	0	0.00	44.35	0.3	19,510	0.00%
2023/06/14	0	0.00	2	44.53	44.60	-2	19,815	-0.01%
2023/06/12	1	44.05	0	0.00	44.05	1	20,040	0.00%
2023/06/08	1	44.70	0	0.00	44.60	1	20,265	0.00%
2023/06/06	0	0.00	25	45.25	45.25	-25	20,210	-0.12%
2023/06/05	0	0.00	3	45.40	45.25	-3	20,213	-0.01%
2023/06/01	0	0.00	7	44.00	44.00	-7	19,911	-0.04%
2023/05/31	0	0.00	2	44.80	44.30	-2	19,733	-0.01%
2023/05/29	0	0.00	1	45.30	44.75	-1	18,760	-0.01%
2023/05/23	0	0.00	10	44.75	44.80	-10	18,451	-0.05%
2023/05/19	0	0.00	10	44.95	45.15	-10	18,867	-0.05%
2023/05/11	0	0.00	2	43.58	43.70	-2	17,729	-0.01%
2023/05/08	0	0.00	10	43.05	43.05	-10	17,565	-0.06%
2023/05/03	0	0.00	2	42.15	42.40	-2	18,694	-0.01%
2023/04/14	0	0.00	1.1	42.82	43.15	-1.1	21,676	-0.01%
2023/04/10	5	42.50	0	0.00	42.55	5	23,472	0.02%
2023/03/22	0	0.00	1	41.35	41.35	-1	24,551	0.00%
2023/03/21	0	0.00	1	40.50	40.75	-1	24,426	0.00%
2023/03/20	3	40.18	1	40.25	40.20	2	24,598	0.01%
2023/03/17	1	41.00	0	0.00	41.00	1	24,387	0.00%
2023/03/10	1	42.70	0	0.00	42.70	1	25,078	0.00%
2023/03/07	0.2	43.75	0	0.00	43.75	0.2	26,525	0.00%
2023/03/06	0	0.00	2	43.35	43.60	-2	26,702	-0.01%
2023/03/02	0	0.00	0.1	43.05	43.00	-0.1	26,977	0.00%
2023/03/01	7	42.69	0	0.00	42.75	7	27,137	0.03%
2023/02/23	0	0.00	2	43.35	43.30	-2	26,909	-0.01%
2023/02/22	10	43.50	10	43.45	43.35	0	26,842	0.00%
2023/02/20	0	0.00	5	44.35	44.45	-5	26,879	-0.02%
2023/02/17	0	0.00	5	44.00	44.00	-5	26,840	-0.02%
2023/02/16	5	42.90	0	0.00	43.05	5	26,950	0.02%
2023/02/15	2	43.55	0	0.00	42.95	2	27,722	0.01%
2023/02/14	0	0.00	13	43.45	43.60	-13	27,665	-0.05%
2023/02/08	1	42.70	0	0.00	42.85	1	27,871	0.00%
2023/02/06	5	42.65	5	43.15	42.65	0	28,020	0.00%
2023/02/01	0	0.00	6	43.00	43.00	-6	27,346	-0.02%
2023/01/30	15	42.75	8	42.82	42.70	7	27,171	0.03%
2023/01/17	0	42.00	0	0.00	42.00	0	26,752	0.00%
2023/01/12	0	0.00	5	41.80	41.70	-5	27,100	-0.02%
2023/01/10	1	41.50	15.7	41.61	41.70	-14.7	27,398	-0.05%
2023/01/04	0	0.00	0.3	40.05	39.95	-0.3	28,290	0.00%
2023/01/03	0	0.00	4	39.85	39.95	-4	28,532	-0.01%
2022/12/30	0.3	40.05	2	39.75	40.00	-1.7	28,201	-0.01%
2022/12/15	2	40.65	0	0.00	40.60	2	28,536	0.01%
2022/12/14	3	40.90	0	0.00	40.90	3	28,476	0.01%
2022/12/08	5	40.85	0	0.00	40.75	5	28,141	0.02%
2022/12/06	10	41.85	0	0.00	41.40	10	28,216	0.04%
2022/12/05	0	0.00	3	43.00	42.85	-3	27,965	-0.01%
2022/12/02	1	43.95	0	0.00	44.00	1	27,585	0.00%
2022/12/01	0	0.00	10	44.08	44.15	-10	27,673	-0.04%
2022/11/29	1	42.95	6	42.02	43.45	-5	26,436	-0.02%
2022/11/15	1	42.40	0	0.00	42.40	1	26,222	0.00%
2022/11/11	0	0.00	20	41.10	41.90	-20	25,414	-0.08%
2022/11/04	2	38.73	0	0.00	38.95	2	24,403	0.01%
2022/11/03	1	38.50	0	0.00	38.85	1	24,406	0.00%
2022/10/31	2	38.03	0	0.00	37.80	2	24,394	0.01%
2022/10/28	7	38.16	0	0.00	38.25	7	24,292	0.03%
2022/10/26	0	0.00	11	37.94	38.50	-11	24,305	-0.05%
2022/10/24	0	0.00	10	37.20	37.00	-10	24,068	-0.04%
2022/10/21	17	36.81	0	0.00	36.55	17	24,012	0.07%
2022/10/20	10	37.40	0	0.00	37.85	10	23,418	0.04%
2022/10/19	10	38.20	0	0.00	38.30	10	23,093	0.04%
2022/10/17	3	37.58	0	0.00	37.65	3	22,912	0.01%
2022/10/12	0.4	39.85	0	0.00	39.55	0.4	21,438	0.00%
2022/10/03	3	39.07	0	0.00	39.00	3	20,804	0.01%
2022/09/30	3	39.47	0	0.00	39.95	3	20,796	0.01%
2022/09/28	2.4	39.95	0	0.00	39.80	2.4	20,810	0.01%
2022/09/27	4	40.99	0	0.00	40.95	4	20,639	0.02%
2022/09/23	0	0.00	3	42.00	42.10	-3	21,834	-0.01%
2022/09/22	1	41.50	0	0.00	41.65	1	22,219	0.00%
2022/09/21	1	42.75	0	0.00	42.55	1	22,120	0.00%
2022/09/16	1	42.70	0	0.00	42.80	1	22,159	0.00%
2022/09/15	5	42.70	0	0.00	43.10	5	22,064	0.02%
2022/09/14	8	42.74	0	0.00	42.85	8	22,111	0.04%
2022/09/12	3	43.90	0	0.00	44.05	3	22,134	0.01%
2022/09/08	10	43.14	0	0.00	43.15	10	22,224	0.04%
2022/09/07	5	43.30	0	0.00	43.15	5	22,064	0.02%
2022/09/05	1	43.90	0	0.00	44.05	1	21,726	0.00%
2022/09/02	3	44.10	0	0.00	44.05	3	21,799	0.01%
2022/08/30	22	44.80	0	0.00	44.45	22	21,176	0.10%
2022/08/17	1	47.30	3.7	47.34	47.45	-2.7	22,675	-0.01%
2022/08/16	2	47.15	0	0.00	47.10	2	22,832	0.01%
2022/08/15	2	47.30	1	47.25	47.30	1	22,986	0.00%
2022/08/12	1	47.00	0	0.00	47.25	1	23,091	0.00%
2022/08/09	2	46.08	0	0.00	46.10	2	23,832	0.01%
2022/08/08	5	45.85	0	0.00	46.15	5	24,081	0.02%
2022/08/05	0	0.00	2	45.73	45.75	-2	24,454	-0.01%
2022/08/03	6	44.80	0	0.00	44.95	6	25,328	0.02%
2022/08/02	1	44.70	0	0.00	44.85	1	25,763	0.00%
2022/08/01	7	45.39	0	0.00	45.45	7	25,797	0.03%
2022/07/29	3	45.63	0	0.00	45.50	3	25,923	0.01%
2022/07/27	12	45.14	0	0.00	45.25	12	26,025	0.05%
2022/07/26	2	45.43	12	45.69	45.60	-10	25,939	-0.04%
2022/07/22	2	44.93	0	0.00	45.00	2	26,096	0.01%
2022/07/21	1	44.30	2	45.03	45.05	-1	25,997	0.00%
2022/07/20	6	45.32	5	45.90	44.90	1	25,840	0.00%
2022/07/19	2	44.83	0	0.00	44.95	2	25,852	0.01%
2022/07/18	0	0.00	1	45.10	45.20	-1	25,908	0.00%
2022/07/15	6	44.25	0	0.00	44.15	6	25,818	0.02%
2022/07/14	1	44.90	0	0.00	45.00	1	25,713	0.00%
2022/07/13	0	0.00	5	45.35	45.50	-5	25,681	-0.02%
2022/07/12	3	44.35	0	0.00	43.80	3	25,547	0.01%
2022/07/08	7	44.82	5	45.60	44.80	2	25,391	0.01%
2022/07/07	13	44.70	0	0.00	45.05	13	25,204	0.05%
2022/07/06	1	45.70	0	0.00	44.95	1	24,767	0.00%
2022/07/04	4	45.43	0	0.00	45.50	4	24,130	0.02%
2022/07/01	0	0.00	17	50.88	49.70	-17	23,435	-0.07%
2022/06/24	0	0.00	1	53.60	53.40	-1	22,146	0.00%
2022/06/21	1	54.80	0	0.00	54.20	1	21,818	0.00%
2022/06/20	1	52.90	0	0.00	51.80	1	21,646	0.00%
2022/06/13	1	53.20	0	0.00	53.80	1	21,737	0.00%
2022/06/01	2	54.70	0	0.00	54.70	2	22,979	0.01%
2022/05/17	9	52.70	0	0.00	52.60	9	22,037	0.04%
2022/05/12	0	0.00	32	55.10	54.10	-32	21,631	-0.15%
2022/05/10	11	57.84	0	0.00	58.00	11	20,754	0.05%
2022/05/09	5	59.20	5	59.30	58.70	0	20,458	0.00%
2022/05/06	1	60.90	0	0.00	61.20	1	20,385	0.00%
2022/04/29	2	62.40	0	0.00	62.50	2	21,850	0.01%
2022/04/28	5	62.00	0	0.00	62.10	5	22,381	0.02%
2022/04/27	5	62.80	0	0.00	62.00	5	22,558	0.02%
2022/04/26	0	0.00	5	63.90	64.00	-5	22,855	-0.02%
2022/04/25	5	63.00	0	0.00	63.80	5	23,163	0.02%
2022/04/18	6	63.28	2	62.90	62.80	4	27,777	0.01%
2022/04/14	5	65.00	0	0.00	64.70	5	27,884	0.02%
2022/04/12	3	64.57	0	0.00	64.90	3	27,981	0.01%
2022/04/11	1	65.00	5	64.90	64.80	-4	28,013	-0.01%
2022/04/01	0	0.00	1	64.60	65.00	-1	28,650	0.00%
2022/03/31	0	0.00	1	64.60	64.50	-1	28,580	0.00%
2022/03/29	0	0.00	1	63.70	63.80	-1	28,632	0.00%
2022/03/25	5	63.60	0	0.00	63.50	5	28,679	0.02%
2022/03/22	1	63.50	2	63.30	63.60	-1	28,460	0.00%
2022/03/18	20	63.50	0	0.00	63.30	20	28,550	0.07%
2022/03/17	10	62.70	0	0.00	63.10	10	28,392	0.04%
2022/03/16	0	0.00	4	61.73	62.00	-4	28,028	-0.01%
2022/03/14	10	60.90	5	61.00	61.20	5	27,942	0.02%
2022/03/11	0	0.00	5	60.40	60.30	-5	28,019	-0.02%
2022/03/08	1	58.60	86	58.60	58.50	-85	27,980	-0.30%
2022/03/07	2	59.35	17	59.37	59.40	-15	27,493	-0.05%
2022/03/04	3	61.37	0	0.00	61.20	3	27,369	0.01%
2022/03/03	0	0.00	0.1	62.20	62.10	-0.1	27,473	0.00%
2022/03/02	5	61.90	0	0.00	62.00	5	28,000	0.02%
2022/02/24	0	0.00	10	63.05	63.00	-10	27,194	-0.04%
2022/02/22	1	63.50	0	0.00	63.70	1	27,302	0.00%
2022/02/14	3	64.00	10	64.45	64.20	-7	28,997	-0.02%
2022/02/08	0	0.00	2	66.40	66.00	-2	28,310	-0.01%
2022/02/07	0	0.00	1	64.90	65.70	-1	28,037	0.00%
2022/01/26	0	0.00	2	63.60	63.30	-2	27,436	-0.01%
2022/01/25	3	63.13	0	0.00	63.00	3	27,281	0.01%
2022/01/21	1	64.60	0.1	64.80	64.40	0.9	26,308	0.00%
2022/01/20	2	65.25	0	0.00	65.80	2	25,817	0.01%
2022/01/19	6	65.73	0	0.00	66.10	6	25,418	0.02%
2022/01/18	2	66.45	1	66.90	66.90	1	25,119	0.00%
2022/01/17	5	66.70	2	66.50	66.50	3	24,722	0.01%
2022/01/14	2	67.00	6	67.70	67.70	-4	24,258	-0.02%
2022/01/13	0	0.00	7	66.06	67.40	-7	23,316	-0.03%
2022/01/11	0	0.00	3.1	63.92	64.50	-3.1	21,511	-0.01%
2022/01/06	0	0.00	1	62.00	62.00	-1	20,926	0.00%
2022/01/03	2	61.85	0	0.00	61.60	2	21,247	0.01%
2021/12/30	6	62.68	0	0.00	62.50	6	21,312	0.03%
2021/12/29	0	0.00	2	63.20	63.00	-2	21,562	-0.01%
2021/12/28	0	0.00	6	62.17	62.30	-6	21,270	-0.03%
2021/12/27	8	61.10	2	61.30	61.30	6	21,022	0.03%
2021/12/24	0	0.00	1	61.20	61.10	-1	21,269	0.00%
2021/12/22	0	0.00	0	60.30	60.30	0	21,569	0.00%
2021/12/14	2	60.30	0	0.00	60.20	2	23,418	0.01%
2021/12/13	2	61.20	1	61.30	60.70	1	23,489	0.00%
2021/12/07	0	0.00	2	60.70	60.70	-2	24,250	-0.01%
2021/12/06	15	59.80	0	0.00	60.00	15	24,185	0.06%
2021/11/29	15	59.39	0	0.00	59.30	15	24,589	0.06%
2021/11/26	1	60.10	0	0.00	60.20	1	24,564	0.00%
2021/11/24	0	0.00	7	61.50	61.10	-7	25,499	-0.03%
2021/11/23	0	0.00	5	60.80	60.80	-5	26,165	-0.02%
2021/11/19	3	62.17	0	0.00	61.80	3	26,148	0.01%
2021/11/18	0	0.00	1	62.80	63.00	-1	26,009	0.00%
2021/11/17	2.9	61.24	11	61.40	62.20	-8.1	25,582	-0.03%
2021/11/15	0	0.00	7	59.56	59.70	-7	25,028	-0.03%
2021/11/12	0	0.00	3	58.90	58.90	-3	25,037	-0.01%
2021/11/10	6	58.50	0	0.00	58.60	6	25,537	0.02%
2021/11/01	0	0.00	1	58.10	57.60	-1	27,260	0.00%
2021/10/28	2	58.15	0	0.00	58.10	2	27,308	0.01%
2021/10/25	1	58.40	0	0.00	58.40	1	28,078	0.00%
2021/10/20	2	58.15	0	0.00	58.30	2	30,673	0.01%
2021/10/19	2	58.40	0	0.00	58.40	2	31,486	0.01%
2021/10/18	0	0.00	13	58.84	58.70	-13	32,501	-0.04%
2021/10/15	0	0.00	3	57.83	58.30	-3	32,787	-0.01%
2021/10/12	1	56.10	0	0.00	56.40	1	34,767	0.00%
2021/10/07	1	57.20	1	57.70	57.10	0	35,822	0.00%
2021/10/04	3	56.70	0	0.00	56.60	3	37,369	0.01%
2021/10/01	13	56.78	0	0.00	56.90	13	37,567	0.03%
2021/09/30	1	57.60	0	0.00	57.90	1	37,394	0.00%
2021/09/29	2	57.90	0	0.00	58.00	2	37,382	0.01%
2021/09/28	0	0.00	1	58.80	59.00	-1	37,072	0.00%
2021/09/27	0	0.00	1	58.80	58.70	-1	36,833	0.00%
2021/09/24	3	57.60	3	58.30	57.80	0	36,647	0.00%
2021/09/23	0	0.00	2	57.60	57.50	-2	36,726	-0.01%
2021/09/22	15	56.80	1	57.00	56.80	14	36,863	0.04%
2021/09/17	2	59.20	0	0.00	58.90	2	35,916	0.01%
2021/09/16	0	0.00	2	60.30	59.70	-2	35,754	-0.01%
2021/09/15	2	59.20	0	0.00	59.50	2	35,725	0.01%
2021/09/14	7	59.94	3	60.47	59.80	4	36,050	0.01%
2021/09/13	0	0.00	9	59.59	59.90	-9	35,934	-0.03%
2021/09/10	0	0.00	3	59.30	59.20	-3	36,179	-0.01%
2021/09/08	9	58.41	0	0.00	58.50	9	36,458	0.02%
2021/09/07	3	59.20	0	0.00	59.20	3	36,413	0.01%
2021/09/03	0	0.00	9	59.50	59.60	-9	36,509	-0.02%
2021/09/02	9	58.39	0	0.00	58.70	9	36,261	0.02%
2021/09/01	1	59.30	7	59.81	59.20	-6	36,128	-0.02%
2021/08/30	5	58.80	10	59.25	59.50	-5	35,573	-0.01%
2021/08/27	51	57.16	6	56.90	57.70	45	34,791	0.13%
2021/08/25	0	0.00	2	55.95	56.00	-2	34,213	-0.01%
2021/08/24	11	55.44	4	55.60	55.80	7	34,194	0.02%
2021/08/23	0	0.00	9	55.06	55.10	-9	34,292	-0.03%
2021/08/20	2	53.40	0	0.00	53.70	2	34,591	0.01%
2021/08/19	4	54.00	0	0.00	53.80	4	35,416	0.01%
2021/08/18	0	0.00	2	54.20	54.40	-2	35,187	-0.01%
2021/08/17	0	0.00	7	54.76	54.70	-7	35,285	-0.02%
2021/08/16	5	54.00	1	54.20	54.30	4	35,474	0.01%
2021/08/13	6.1	55.19	19	55.10	55.00	-12.9	36,182	-0.04%
2021/08/12	1	55.90	0	0.00	56.00	1	36,421	0.00%
2021/08/11	0	0.00	8	56.05	56.00	-8	37,296	-0.02%
2021/08/09	5	54.46	2	55.20	55.20	3	38,888	0.01%
2021/08/05	0	0.00	4	55.30	55.20	-4	40,324	-0.01%
2021/08/03	2	55.00	0	0.00	55.40	2	44,489	0.00%
2021/08/02	0	0.00	17	55.41	55.80	-17	45,914	-0.04%
2021/07/30	0	0.00	15	54.40	54.30	-15	46,113	-0.03%
2021/07/29	0	0.00	20	54.52	54.80	-20	46,829	-0.04%
2021/07/28	28	53.56	4	53.60	53.80	24	47,764	0.05%
2021/07/27	7	55.17	0	0.00	55.00	7	47,571	0.01%
2021/07/26	17	56.71	0	0.00	56.20	17	48,078	0.04%
2021/07/23	1	59.90	9	60.22	60.30	-8	47,224	-0.02%
2021/07/22	0	0.00	32.5	59.51	60.10	-32.5	46,760	-0.07%
2021/07/21	0	0.00	20	58.30	58.30	-20	46,106	-0.04%
2021/07/20	17	58.17	0	0.00	57.90	17	46,010	0.04%
2021/07/19	10	59.81	0	0.00	59.70	10	45,057	0.02%
2021/07/16	1	59.20	11.4	59.30	59.80	-10.4	44,842	-0.02%
2021/07/15	0	0.00	1	57.90	58.10	-1	44,376	0.00%
2021/07/14	0	0.00	11	56.79	57.00	-11	44,314	-0.02%
2021/07/12	7	56.70	3	56.13	55.70	4	44,050	0.01%
2021/07/09	2	53.70	5	53.90	53.80	-3	43,356	-0.01%
2021/07/07	0	0.00	2	54.00	54.00	-2	43,295	0.00%
2021/07/06	0	0.00	2	54.35	54.10	-2	43,898	0.00%
2021/07/01	0	0.00	3.6	53.87	53.90	-3.6	44,129	-0.01%
2021/06/30	5	53.90	0	0.00	53.90	5	44,225	0.01%
2021/06/29	1	53.50	0	0.00	53.70	1	44,258	0.00%
2021/06/25	0	0.00	17	54.55	54.30	-17	44,617	-0.04%
2021/06/24	1	53.50	0	0.00	53.80	1	44,881	0.00%
2021/06/23	0	0.00	12	53.66	54.10	-12	45,398	-0.03%
2021/06/22	5	52.70	1	52.70	52.60	4	45,248	0.01%
2021/06/21	24	52.18	0	0.00	52.00	24	45,507	0.05%
2021/06/18	2	53.45	0	0.00	53.60	2	45,701	0.00%
2021/06/16	4	53.78	0	0.00	54.30	4	46,507	0.01%
2021/06/15	1	54.40	0	0.00	54.30	1	46,545	0.00%
2021/06/10	0	0.00	3	54.70	54.70	-3	46,959	-0.01%
2021/06/09	3	54.27	0	0.00	54.30	3	47,718	0.01%
2021/06/08	0	0.00	1	55.40	54.80	-1	48,075	0.00%
2021/06/07	3	54.17	0	0.00	54.70	3	49,977	0.01%
2021/06/04	6	54.95	1	55.10	55.00	5	50,528	0.01%
2021/06/02	0	0.00	8	56.25	56.30	-8	51,779	-0.02%
2021/06/01	1	55.90	0	0.00	55.80	1	51,618	0.00%
2021/05/31	0	0.00	2	56.15	55.90	-2	51,771	0.00%
2021/05/28	2	55.50	7	55.09	55.50	-5	51,748	-0.01%
2021/05/27	4	53.40	1	54.00	54.40	3	51,388	0.01%
2021/05/26	0	0.00	3	54.00	54.40	-3	51,390	-0.01%
2021/05/25	2	54.30	3	54.27	54.30	-1	52,113	0.00%
2021/05/24	3	53.73	5	53.70	53.90	-2	52,112	0.00%
2021/05/21	4	54.10	3	55.47	54.20	1	52,164	0.00%
2021/05/20	5	53.64	15	53.50	53.30	-10	51,138	-0.02%
2021/05/19	11	54.19	5	54.52	54.30	6	50,805	0.01%
2021/05/18	6	52.92	24	53.39	53.50	-18	50,042	-0.04%
2021/05/17	7	49.20	5	49.20	48.65	2	49,415	0.00%
2021/05/14	12	51.75	10	51.54	51.50	2	48,429	0.00%
2021/05/13	4	51.20	1	51.40	51.10	3	47,837	0.01%
2021/05/12	19	52.16	12	54.18	52.30	7	46,707	0.01%
2021/05/11	18	57.70	4.1	56.21	56.60	13.9	44,799	0.03%
2021/05/10	2	57.30	21	57.00	58.20	-19	42,722	-0.04%
2021/05/07	11	55.01	3	55.27	55.10	8	41,585	0.02%
2021/05/06	8	54.71	6	54.82	54.40	2	41,421	0.00%
2021/05/05	2	54.10	14	53.79	53.60	-12	40,596	-0.03%
2021/05/04	0	0.00	5	51.40	51.70	-5	39,590	-0.01%
2021/05/03	10	53.40	13	53.38	52.60	-3	38,914	-0.01%
2021/04/29	4	52.35	5	52.80	52.30	-1	38,083	0.00%
2021/04/28	7	52.73	3	53.57	53.00	4	37,858	0.01%
2021/04/27	0	0.00	3	52.63	52.90	-3	37,854	-0.01%
2021/04/26	0	0.00	3	51.93	52.10	-3	37,332	-0.01%
2021/04/23	1	50.90	12	50.83	50.90	-11	37,028	-0.03%
2021/04/22	1	50.60	4	51.43	50.70	-3	37,188	-0.01%
2021/04/21	5	50.50	0	0.00	50.90	5	36,739	0.01%
2021/04/20	4	50.98	1	52.10	51.40	3	36,446	0.01%
2021/04/19	3	51.60	2.2	51.17	51.60	0.8	36,139	0.00%
2021/04/16	2	49.38	0	0.00	49.85	2	35,728	0.01%
2021/04/15	1	49.30	10	49.57	49.80	-9	36,111	-0.02%
2021/04/14	2	48.58	6	48.49	48.55	-4	35,836	-0.01%
2021/04/13	5	49.60	3	49.47	49.00	2	35,813	0.01%
2021/04/12	6	48.83	5	48.43	48.80	1	35,490	0.00%
2021/04/09	5.7	47.14	0	0.00	47.25	5.7	34,922	0.02%
2021/04/08	3	47.58	3	47.60	47.65	0	34,974	0.00%
2021/04/07	6	47.67	0	0.00	48.00	6	35,423	0.02%
2021/04/06	6	47.95	0.1	48.05	48.00	5.9	35,289	0.02%
2021/04/01	2	48.15	0	0.00	47.95	2	35,054	0.01%
2021/03/31	12	47.88	0	0.00	47.95	12	34,785	0.03%
2021/03/30	2	48.05	0	0.00	48.00	2	34,421	0.01%
2021/03/26	1	47.50	10	47.37	47.60	-9	33,554	-0.03%
2021/03/25	0	0.00	1	46.95	46.85	-1	32,936	0.00%
2021/03/24	4	46.33	0	0.00	46.50	4	32,734	0.01%
2021/03/23	0	0.00	7	46.73	46.80	-7	32,299	-0.02%
2021/03/22	3	44.75	4	45.48	45.60	-1	31,355	0.00%
2021/03/19	5	44.78	3	45.43	44.60	2	31,210	0.01%
2021/03/18	1	45.75	0	0.00	45.45	1	30,492	0.00%
2021/03/17	1	45.70	30	46.10	45.80	-29	30,786	-0.09%
2021/03/16	1	46.45	5	46.40	46.45	-4	30,652	-0.01%
2021/03/15	0	0.00	10	46.85	46.70	-10	30,476	-0.03%
2021/03/12	15	45.62	100	45.55	45.90	-85	29,745	-0.29%
2021/03/11	10	46.20	7	45.86	45.75	3	29,369	0.01%
2021/03/09	5.3	44.12	10	44.05	44.30	-4.7	27,111	-0.02%
2021/03/08	11.5	42.89	5	42.70	42.90	6.5	26,040	0.02%
2021/03/03	2	42.20	0	0.00	42.55	2	26,140	0.01%
2021/03/02	5	42.65	5	42.15	41.90	0	25,848	0.00%
2021/02/26	15	42.62	0	0.00	41.95	15	25,574	0.06%
2021/02/25	1	43.65	10	43.21	43.60	-9	24,484	-0.04%
2021/02/24	110	42.97	1	42.95	42.65	109	23,685	0.46%	大買/鉅額交易
2021/02/23	0	0.00	1	42.30	42.70	-1	23,411	0.00%
2021/02/19	17	41.71	0	42.20	41.85	17	23,212	0.07%
2021/02/18	1	42.45	2	42.40	42.20	-1	23,510	0.00%
2021/02/17	0	0.00	1.1	41.47	41.95	-1.1	23,256	0.00%
2021/02/04	1	40.50	0	0.00	40.70	1	22,690	0.00%
2021/02/01	4	39.98	1	40.00	39.90	3	23,619	0.01%
2021/01/28	0	0.00	10	40.05	40.10	-10	23,051	-0.04%
2021/01/26	1	40.60	0	0.00	40.50	1	22,636	0.00%
2021/01/21	0	0.00	3	40.95	40.65	-3	22,163	-0.01%
2021/01/20	3	41.05	0	0.00	40.65	3	22,023	0.01%
2021/01/18	2	41.25	0	0.00	41.20	2	21,418	0.01%
2021/01/11	3	42.48	1	43.25	42.60	2	20,111	0.01%
2021/01/08	0	0.00	4	42.66	42.85	-4	19,630	-0.02%
2021/01/06	3	41.65	0	0.00	41.55	3	18,772	0.02%
2021/01/05	0	0.00	1	42.15	42.10	-1	18,538	-0.01%
2020/12/31	0	0.00	1	42.15	42.25	-1	18,361	-0.01%
2020/12/30	0	0.00	9	41.88	42.20	-9	18,042	-0.05%
2020/12/24	2	41.05	0	0.00	41.00	2	17,480	0.01%
2020/12/18	2	41.13	0	0.00	41.20	2	17,909	0.01%
2020/12/17	8	41.21	0	0.00	41.35	8	17,886	0.04%
2020/12/14	2	41.75	0	0.00	41.80	2	18,052	0.01%
2020/12/11	0	0.00	2	42.10	41.95	-2	17,874	-0.01%
2020/12/09	5	40.80	0	0.00	41.00	5	16,918	0.03%
2020/12/08	0	0.00	1	40.60	40.95	-1	16,800	-0.01%
2020/12/07	8	40.76	0	0.00	40.95	8	16,625	0.05%
2020/12/04	0	0.00	0	40.65	40.75	0	16,401	0.00%
2020/12/01	4	40.45	0	0.00	40.70	4	15,754	0.03%
2020/11/30	1	40.90	0	0.00	40.40	1	15,706	0.01%
2020/11/27	3	41.30	0	0.00	41.35	3	15,118	0.02%
2020/11/26	2	41.40	0	0.00	41.50	2	15,129	0.01%
2020/11/25	0.1	41.55	0	0.00	41.45	0.1	15,243	0.00%
2020/11/20	0	0.00	1	41.10	41.30	-1	15,158	-0.01%
2020/11/10	1	40.30	2	40.25	40.40	-1	13,287	-0.01%
2020/11/09	0	0.00	2	39.55	39.60	-2	12,736	-0.02%
2020/11/06	0	0.00	3	39.25	39.30	-3	12,766	-0.02%
2020/11/05	0	0.00	2	39.20	39.20	-2	12,944	-0.02%
2020/10/30	0	0.00	3	38.45	38.40	-3	12,953	-0.02%
2020/10/27	3	38.60	0	0.00	38.60	3	13,093	0.02%
2020/10/22	0	0.00	1	38.55	38.50	-1	13,557	-0.01%
2020/10/15	5	38.27	0	0.00	38.20	5	13,918	0.04%
2020/10/05	1	38.55	0	0.00	38.45	1	14,007	0.01%
2020/09/24	4	38.33	2	38.20	38.00	2	14,574	0.01%
2020/09/23	1	38.90	0	0.00	39.00	1	14,327	0.01%
2020/09/22	2	38.95	0	0.00	39.00	2	14,432	0.01%
2020/09/21	2	39.40	3	39.30	39.10	-1	14,877	-0.01%
2020/09/17	1	39.70	0	0.00	39.65	1	14,810	0.01%
2020/09/16	10	40.00	0	0.00	40.20	10	14,831	0.07%
2020/09/15	0	0.00	2	40.05	40.10	-2	14,830	-0.01%
2020/09/10	1	39.40	0	0.00	39.75	1	15,285	0.01%
2020/09/09	4	39.15	0	0.00	39.45	4	15,487	0.03%
2020/09/03	1	39.65	0	0.00	39.85	1	16,380	0.01%
2020/09/02	2	39.55	0	0.00	39.55	2	16,465	0.01%
2020/08/31	1	40.00	0	0.00	39.85	1	16,599	0.01%
2020/08/27	2	40.05	0	0.00	40.00	2	17,168	0.01%
2020/08/21	6	39.82	0	0.00	39.85	6	17,819	0.03%
2020/08/19	0	0.00	3	40.95	40.55	-3	17,898	-0.02%
2020/08/14	3	40.30	0	0.00	40.30	3	17,866	0.02%
2020/08/13	5	40.50	3	40.60	40.70	2	17,963	0.01%
2020/08/12	0	0.00	4	40.25	40.45	-4	17,944	-0.02%
2020/08/11	0	0.00	43	40.00	39.95	-43	17,791	-0.24%
2020/08/10	0	0.00	1.4	40.34	40.45	-1.4	17,663	-0.01%
2020/08/06	0	0.00	1	40.25	40.20	-1	17,597	-0.01%
2020/08/05	1	39.85	0	0.00	39.85	1	17,608	0.01%
2020/08/04	0	0.00	2	39.65	39.80	-2	17,688	-0.01%
2020/08/03	1	39.25	0	0.00	39.25	1	17,735	0.01%
2020/07/31	7	39.72	0	0.00	39.60	7	17,563	0.04%
2020/07/30	5	39.97	0	0.00	40.10	5	17,425	0.03%
2020/07/29	0.1	40.10	1	40.30	40.10	-0.9	17,321	-0.01%
2020/07/27	0	0.00	4	40.05	39.75	-4	17,939	-0.02%
2020/07/24	0	0.00	2	40.18	40.10	-2	18,009	-0.01%
2020/07/21	2	40.45	0	0.00	40.40	2	17,927	0.01%
2020/07/17	3	40.65	0	0.00	40.50	3	17,823	0.02%
2020/07/15	0.1	40.70	0	0.00	40.65	0.1	17,924	0.00%
2020/07/08	5	40.85	0	0.00	40.95	5	18,388	0.03%
2020/07/07	5	41.00	0	0.00	40.95	5	18,681	0.03%
2020/07/06	0.1	41.00	1	41.20	41.25	-0.9	18,613	0.00%
2020/07/03	0	0.00	1	40.50	40.75	-1	18,579	-0.01%
2020/07/02	1	40.40	0	0.00	40.30	1	18,729	0.01%
2020/07/01	1	40.30	0	0.00	40.35	1	18,993	0.01%
2020/06/30	0	0.00	2	41.95	41.85	-2	18,782	-0.01%
2020/06/29	0	0.00	2	41.95	41.90	-2	18,456	-0.01%
2020/06/23	1	42.20	0	0.00	42.30	1	18,481	0.01%
2020/06/19	1	42.10	0	0.00	42.10	1	18,574	0.01%
2020/06/18	17	42.08	0	0.00	42.15	17	18,626	0.09%
2020/06/17	0	0.00	20	42.10	42.20	-20	18,642	-0.11%
2020/06/16	16	41.95	3	41.75	41.90	13	19,027	0.07%
2020/06/15	0	0.00	6	41.14	40.90	-6	19,490	-0.03%
2020/06/12	2	40.35	10	40.65	40.70	-8	19,726	-0.04%
2020/06/11	14	41.63	5	41.44	41.00	9	20,145	0.04%
2020/06/10	0	0.00	1	42.50	42.35	-1	20,108	0.00%
2020/06/09	0	0.00	3	41.95	42.00	-3	20,714	-0.01%
2020/06/08	5	41.95	0	0.00	41.90	5	21,246	0.02%
2020/06/04	20	41.45	1	41.55	41.55	19	21,536	0.09%
2020/06/03	0	0.00	5	41.29	41.40	-5	21,897	-0.02%
2020/06/02	0	0.00	1	40.25	40.35	-1	21,748	0.00%
2020/06/01	0	0.00	9	40.24	40.25	-9	21,626	-0.04%
2020/05/29	1	39.35	5	39.97	40.05	-4	21,638	-0.02%
2020/05/28	4	39.53	4	40.20	39.50	0	21,492	0.00%
2020/05/26	0	0.00	3	39.97	39.90	-3	22,372	-0.01%
2020/05/22	1	39.55	5	39.30	39.25	-4	22,264	-0.02%
2020/05/21	0	0.00	1	39.90	39.95	-1	22,347	0.00%
2020/05/20	0	0.00	1	39.65	39.65	-1	22,296	0.00%
2020/05/19	5	39.40	0	0.00	39.45	5	22,238	0.02%
2020/05/18	0	0.00	2	39.05	39.00	-2	22,156	-0.01%
2020/05/15	1	39.05	0	0.00	39.05	1	22,160	0.00%
2020/05/14	2	39.30	0	0.00	39.15	2	22,118	0.01%
2020/05/13	10	39.40	0	0.00	39.55	10	22,045	0.05%
2020/05/12	1	39.45	0	0.00	39.60	1	22,039	0.00%
2020/05/04	1	38.85	5	39.05	38.80	-4	22,279	-0.02%
2020/04/30	0	0.00	6	39.47	39.90	-6	22,046	-0.03%
2020/04/29	5	38.80	1	38.60	38.45	4	21,797	0.02%
2020/04/27	0	0.00	1	37.70	38.00	-1	22,663	0.00%
2020/04/23	0	0.00	1	37.45	37.25	-1	22,786	0.00%
2020/04/22	1	36.65	0	0.00	37.20	1	22,804	0.00%
2020/04/21	1	37.05	0	0.00	37.00	1	22,784	0.00%
2020/04/14	5	37.75	1	37.80	38.00	4	22,766	0.02%
2020/04/13	1	37.40	0	0.00	37.40	1	22,579	0.00%
2020/04/10	0	0.00	3	37.70	37.80	-3	22,597	-0.01%
2020/04/09	0	0.00	3	36.18	36.20	-3	22,305	-0.01%
2020/04/08	0	0.00	3	35.60	35.75	-3	22,189	-0.01%
2020/04/06	2	35.05	1	35.85	35.05	1	21,787	0.00%
2020/03/31	2	35.43	0	0.00	35.30	2	21,392	0.01%
2020/03/30	2	35.15	2	35.75	35.80	0	21,116	0.00%
2020/03/27	0	0.00	2	35.80	35.80	-2	20,967	-0.01%
2020/03/25	2	35.20	3	35.65	35.30	-1	20,728	0.00%
2020/03/24	1	34.65	2	35.20	34.65	-1	20,552	0.00%
2020/03/23	0	0.00	2	34.25	34.15	-2	20,477	-0.01%
2020/03/20	0	0.00	1	35.20	35.10	-1	20,413	0.00%
2020/03/17	6	35.18	11	34.97	35.00	-5	19,559	-0.03%
2020/03/16	1	35.90	0	0.00	35.80	1	19,289	0.01%
2020/03/13	4	35.79	0	0.00	37.00	4	18,926	0.02%
2020/03/12	2	37.65	0	0.00	37.50	2	18,171	0.01%
2020/03/11	0	0.00	1	39.05	38.60	-1	17,595	-0.01%
2020/03/10	1	39.00	2	39.00	39.00	-1	17,509	-0.01%
2020/03/09	4	38.85	2	38.65	38.55	2	17,666	0.01%
2020/03/06	8	39.54	0	0.00	39.50	8	16,962	0.05%
2020/03/03	4	39.88	2	39.95	39.80	2	16,625	0.01%
2020/03/02	2	39.60	2	39.95	39.50	0	16,401	0.00%
2020/02/27	4	40.08	0	0.00	40.05	4	16,358	0.02%
2020/02/24	5	41.00	0	0.00	40.85	5	15,822	0.03%
2020/02/21	2	41.35	0	0.00	41.30	2	15,705	0.01%
2020/02/18	5	41.50	10	41.35	41.50	-5	15,879	-0.03%
2020/02/13	1	41.60	0	0.00	41.60	1	16,248	0.01%
2020/02/12	1	41.80	3	41.93	41.80	-2	16,482	-0.01%
2020/02/11	10	41.50	3	41.60	41.65	7	16,604	0.04%
2020/02/06	0	0.00	5	41.35	41.50	-5	18,469	-0.03%
2020/02/05	0	0.00	10	40.82	40.95	-10	18,523	-0.05%
2020/02/03	10	39.75	0	0.00	40.20	10	18,821	0.05%
2020/01/31	2	40.60	2	41.05	40.65	0	18,706	0.00%
2020/01/30	9	40.78	5	41.60	40.60	4	18,516	0.02%
2020/01/17	0	0.00	1	42.95	43.10	-1	17,677	-0.01%
2020/01/14	0	0.00	1	43.05	42.85	-1	17,768	-0.01%
2020/01/13	0	0.00	6	42.72	42.85	-6	17,602	-0.03%
2020/01/09	0	0.00	1	42.00	42.00	-1	17,525	-0.01%
2020/01/08	11	41.86	10	41.85	41.80	1	17,684	0.01%
2020/01/07	1	42.15	0	0.00	42.20	1	17,626	0.01%
2020/01/06	10	42.36	0	0.00	42.25	10	17,702	0.06%
2020/01/03	1	42.80	13	42.71	42.80	-12	17,577	-0.07%
2019/12/31	38	42.58	0	0.00	42.55	38	17,551	0.22%
2019/12/30	2	42.60	0	0.00	42.70	2	17,595	0.01%
2019/12/25	3	42.60	0	0.00	42.60	3	17,752	0.02%
2019/12/24	1	42.70	0	0.00	42.65	1	17,858	0.01%
2019/12/23	2	42.65	0	0.00	42.80	2	17,963	0.01%
2019/12/19	3	42.82	0	0.00	42.70	3	17,911	0.02%
2019/12/18	2	42.80	0	0.00	43.00	2	17,810	0.01%
2019/12/17	6	42.88	0	0.00	42.95	6	17,822	0.03%
2019/12/16	22	42.93	0	0.00	42.90	22	17,741	0.12%
2019/12/13	1	42.95	3.9	42.88	42.90	-2.9	17,562	-0.02%
2019/12/12	0	0.00	3	42.50	42.45	-3	17,156	-0.02%
2019/12/11	0	0.00	5	42.03	42.40	-5	16,948	-0.03%
2019/12/10	0	0.00	1	41.70	41.70	-1	16,686	-0.01%
2019/12/06	1	41.30	0	0.00	41.25	1	16,803	0.01%
2019/12/05	5	41.40	0	0.00	41.50	5	16,719	0.03%
2019/12/04	5	41.26	17	41.22	41.30	-12	16,638	-0.07%
2019/12/02	0	0.00	1	41.75	41.65	-1	16,325	-0.01%
2019/11/29	8	41.86	0	0.00	41.70	8	16,305	0.05%
2019/11/28	11	42.50	0	0.00	42.35	11	16,108	0.07%
2019/11/26	1	42.35	2	42.40	42.00	-1	16,257	-0.01%
2019/11/22	0	0.00	3	42.20	42.40	-3	15,745	-0.02%
2019/11/21	30	41.97	0	0.00	42.05	30	15,785	0.19%
2019/11/20	1	42.25	0	0.00	42.30	1	15,725	0.01%
2019/11/19	0	0.00	1	42.55	42.70	-1	15,676	-0.01%
2019/11/18	0	0.00	2	42.75	42.75	-2	15,622	-0.01%
2019/11/14	2	42.15	0	0.00	42.15	2	15,650	0.01%
2019/11/12	0	0.00	2	42.90	42.80	-2	16,422	-0.01%
2019/11/11	2	42.50	0	0.00	42.25	2	16,218	0.01%
2019/11/08	2	42.55	0	0.00	42.70	2	16,126	0.01%
2019/11/07	5	43.10	2.5	43.27	42.90	2.5	15,987	0.02%
2019/11/06	0	0.00	2	42.28	43.00	-2	15,346	-0.01%
2019/11/05	0	0.00	2	41.35	41.45	-2	14,376	-0.01%
2019/11/04	0	0.00	2	40.80	40.95	-2	14,252	-0.01%
2019/11/01	2	40.30	0.2	40.40	40.10	1.8	14,271	0.01%
2019/10/31	2.5	40.74	0	0.00	40.30	2.5	14,303	0.02%
2019/10/30	4	40.85	0	0.00	40.85	4	14,093	0.03%
2019/10/29	0	0.00	1	41.10	41.15	-1	14,014	-0.01%
2019/10/22	5	41.30	0	0.00	41.50	5	13,627	0.04%
2019/10/21	7	41.25	2	41.25	41.30	5	13,518	0.04%
2019/10/17	0	0.00	1	41.20	41.30	-1	13,439	-0.01%
2019/10/16	0	0.00	1	41.15	41.10	-1	13,435	-0.01%
2019/10/14	2	40.75	4	40.65	40.65	-2	13,459	-0.01%
2019/10/07	2	40.38	0	0.00	40.40	2	13,502	0.01%
2019/10/04	1	40.35	10	40.40	40.60	-9	13,625	-0.07%
2019/10/03	1	40.50	0	0.00	40.30	1	13,615	0.01%
2019/10/02	5	41.00	0	0.00	40.90	5	13,633	0.04%
2019/10/01	0	0.00	1	41.40	41.25	-1	13,634	-0.01%
2019/09/27	1	40.90	0	0.00	40.90	1	13,616	0.01%
2019/09/26	0	0.00	25	41.70	41.20	-25	13,673	-0.18%
2019/09/24	0	0.00	1	41.50	41.60	-1	14,042	-0.01%
2019/09/23	1	41.15	0	0.00	41.15	1	14,358	0.01%
2019/09/16	5	41.55	0	0.00	41.55	5	14,558	0.03%
2019/09/10	0	0.00	10	41.40	41.40	-10	14,594	-0.07%
2019/09/09	0	0.00	1	41.00	40.95	-1	14,497	-0.01%
2019/09/06	0	0.00	1	40.70	40.80	-1	14,462	-0.01%
2019/09/05	0	0.00	2	40.45	40.50	-2	14,418	-0.01%
2019/09/04	0	0.00	1	40.00	39.95	-1	14,295	-0.01%
2019/09/02	0.1	40.00	1	40.10	39.95	-0.9	14,675	-0.01%
2019/08/30	0	0.00	1	39.85	40.15	-1	14,765	-0.01%
2019/08/29	1	39.50	3	39.50	39.50	-2	14,673	-0.01%
2019/08/28	0	0.00	2	39.90	39.95	-2	14,763	-0.01%
2019/08/26	4	39.38	0	0.00	39.50	4	14,823	0.03%
2019/08/23	0	0.00	1	39.85	39.85	-1	14,870	-0.01%
2019/08/16	2	38.90	2	39.93	39.55	0	16,312	0.00%
2019/08/12	0.4	40.25	0	0.00	40.00	0.4	16,218	0.00%
2019/08/07	20	39.80	0	0.00	39.80	20	16,841	0.12%
2019/08/06	0	0.00	2	39.70	39.90	-2	17,733	-0.01%
2019/08/05	10	40.00	0	0.00	39.95	10	18,089	0.06%
2019/08/02	15	40.08	0	0.00	40.10	15	18,151	0.08%
2019/08/01	2	40.55	0	0.00	40.50	2	18,301	0.01%
2019/07/30	0	0.00	1	41.15	41.10	-1	18,294	-0.01%
2019/07/22	0	0.00	1	41.35	41.40	-1	19,369	-0.01%
2019/07/18	1	41.15	0	0.00	41.10	1	19,312	0.01%
2019/07/17	0	0.00	1	41.40	41.30	-1	19,217	-0.01%
2019/07/16	3	41.55	0	0.00	41.55	3	18,975	0.02%
2019/07/12	4	41.73	0	0.00	41.60	4	18,882	0.02%
2019/07/10	5	41.95	0	0.00	42.20	5	19,114	0.03%
2019/07/04	0	0.00	4	42.55	42.50	-4	19,631	-0.02%
2019/07/03	1	42.30	0	0.00	42.25	1	19,901	0.01%
2019/07/02	3	42.48	0	0.00	42.65	3	20,241	0.01%
2019/07/01	0	0.00	4	42.50	42.70	-4	20,202	-0.02%
2019/06/28	0	0.00	12	43.21	43.00	-12	19,887	-0.06%
2019/06/27	0	0.00	2	43.10	43.20	-2	19,625	-0.01%
2019/06/26	0	0.00	1	42.80	42.75	-1	19,534	-0.01%
2019/06/25	0	0.00	0	42.60	42.60	0	19,924	0.00%
2019/06/19	0	0.00	1	42.30	42.55	-1	20,644	0.00%
2019/06/14	1	41.30	0	0.00	41.30	1	21,035	0.00%
2019/06/11	1	41.65	0	0.00	42.10	1	21,226	0.00%
2019/06/04	0	0.00	20	41.50	41.45	-20	20,924	-0.10%
2019/05/30	0	0.00	4	40.55	40.50	-4	20,823	-0.02%
2019/05/29	10	40.45	0	0.00	40.30	10	21,156	0.05%
2019/05/28	10	40.85	0	0.00	40.35	10	21,292	0.05%
2019/05/24	10	40.75	0	0.00	40.60	10	20,117	0.05%
2019/05/23	1	40.85	0	0.00	41.00	1	20,017	0.00%
2019/05/21	0	0.00	3	40.97	41.50	-3	20,045	-0.01%
2019/05/16	2	40.35	0	0.00	40.00	2	19,523	0.01%
2019/05/15	0	0.00	2	41.05	40.95	-2	19,277	-0.01%
2019/05/14	4	40.35	2	40.63	40.45	2	19,168	0.01%
2019/05/13	2	42.35	0	0.00	41.95	2	18,279	0.01%
2019/05/10	2	43.65	0	0.00	43.20	2	17,969	0.01%
2019/05/08	4	44.05	0	0.00	44.05	4	17,820	0.02%
2019/05/07	2	44.45	0	0.00	44.35	2	17,976	0.01%
2019/05/06	6	44.43	0	0.00	44.50	6	18,096	0.03%
2019/05/03	2	45.65	2	45.53	45.45	0	17,979	0.00%
2019/05/02	0	0.00	4	45.45	45.65	-4	17,838	-0.02%
2019/04/25	0	0.00	3	44.53	44.35	-3	18,088	-0.02%
2019/04/24	2	44.30	0	0.00	44.30	2	18,414	0.01%
2019/04/17	2	44.10	0	0.00	44.10	2	19,526	0.01%
2019/04/15	4	44.18	0	0.00	44.15	4	19,302	0.02%
2019/04/11	1	44.15	2	44.50	44.15	-1	19,349	-0.01%
2019/04/10	10	44.20	0	0.00	44.20	10	19,157	0.05%
2019/04/09	3	44.32	0	0.00	44.30	3	18,921	0.02%
2019/04/08	3	44.35	0	0.00	44.30	3	18,599	0.02%
2019/04/03	1	44.90	0	0.00	44.80	1	18,081	0.01%
2019/04/02	3	44.83	0	0.00	44.80	3	18,020	0.02%
2019/04/01	0	0.00	2	45.00	44.50	-2	18,047	-0.01%
2019/03/29	0	0.00	4	44.76	44.95	-4	17,832	-0.02%
2019/03/28	13	44.06	5	44.05	44.00	8	17,709	0.05%
2019/03/27	5	44.58	0	0.00	44.50	5	17,366	0.03%
2019/03/25	4	45.36	0	0.00	45.40	4	17,067	0.02%
2019/03/21	2	46.55	1	46.75	46.75	1	16,784	0.01%
2019/03/20	0	0.00	2	46.95	46.95	-2	16,780	-0.01%
2019/03/19	1	46.60	1	46.70	46.65	0	16,896	0.00%
2019/03/18	2	45.55	2	45.55	45.80	0	16,574	0.00%
2019/03/15	0	0.00	2	45.38	45.45	-2	16,518	-0.01%
2019/03/14	0	0.00	7	45.25	45.10	-7	16,273	-0.04%
2019/03/13	0	0.00	4	45.09	45.15	-4	16,385	-0.02%
2019/03/12	3	45.05	4	45.08	45.00	-1	16,479	-0.01%
2019/03/11	1	44.40	0	0.00	44.40	1	16,510	0.01%
2019/03/07	2	44.65	0	0.00	44.65	2	16,730	0.01%
2019/03/06	0	0.00	3	44.98	44.95	-3	16,792	-0.02%
2019/03/05	0	0.00	1	44.95	44.60	-1	17,051	-0.01%
2019/03/04	3	44.37	2	44.85	44.90	1	17,057	0.01%
2019/02/27	1	45.25	0	0.00	45.30	1	16,897	0.01%
2019/02/26	0	0.00	1	45.55	45.50	-1	16,689	-0.01%
2019/02/25	0	0.00	1	45.55	45.55	-1	16,530	-0.01%
2019/02/22	3	45.35	1	45.30	45.40	2	16,537	0.01%
2019/02/21	0	0.00	2	45.25	45.40	-2	16,449	-0.01%
2019/02/20	0	0.00	3	45.02	45.15	-3	16,347	-0.02%
2019/02/19	0	0.00	2	44.55	44.60	-2	16,200	-0.01%
2019/02/18	0	0.00	1	44.60	44.40	-1	16,200	-0.01%
2019/02/13	5	44.00	1	44.20	44.30	4	15,657	0.03%
2019/02/12	0	0.00	1	44.00	43.90	-1	15,578	-0.01%
2019/01/28	10	43.54	1	43.55	43.80	9	14,887	0.06%
2019/01/25	0	0.00	2	43.60	43.50	-2	14,644	-0.01%
2019/01/24	7	43.56	0	0.00	43.55	7	14,477	0.05%
2019/01/21	5	43.86	1	43.95	43.80	4	14,376	0.03%
2019/01/18	2	43.50	0	0.00	43.50	2	14,615	0.01%
2019/01/17	2	43.73	0	0.00	43.80	2	14,497	0.01%
2019/01/16	1	43.50	0	0.00	43.60	1	14,322	0.01%
2019/01/15	23	44.10	0	0.00	43.75	23	14,030	0.16%
2019/01/14	7	44.59	0	0.00	44.40	7	13,493	0.05%
2019/01/10	1	45.85	0	0.00	45.85	1	13,374	0.01%
2019/01/04	0	0.00	4	44.90	44.55	-4	13,467	-0.03%
2019/01/03	6	45.42	0	0.00	45.15	6	13,852	0.04%
2018/12/27	0	0.00	1	46.55	46.70	-1	14,054	-0.01%
2018/12/26	3	46.05	0	0.00	46.00	3	14,215	0.02%
2018/12/19	1	47.05	0	0.00	47.25	1	14,318	0.01%
2018/12/18	1	47.55	0	0.00	47.20	1	14,270	0.01%
2018/12/13	1	47.80	0	0.00	48.25	1	14,376	0.01%
2018/12/11	0	0.00	20	47.60	47.60	-20	13,953	-0.14%
2018/12/10	2	47.55	0	0.00	47.60	2	13,959	0.01%
2018/12/07	4	48.05	0	0.00	48.15	4	13,964	0.03%
2018/12/06	2	48.13	4	48.10	48.25	-2	14,017	-0.01%
2018/12/05	3	48.35	0	0.00	48.40	3	14,099	0.02%
2018/12/04	2	48.55	2	48.95	48.95	0	14,067	0.00%
2018/12/03	0	0.00	2	49.13	49.10	-2	13,952	-0.01%
2018/11/30	22	48.61	0	0.00	48.55	22	13,946	0.16%
2018/11/29	8	48.73	0	0.00	48.55	8	13,686	0.06%
2018/11/28	7	48.78	0	0.00	48.80	7	13,485	0.05%
2018/11/27	3	49.08	0	0.00	49.05	3	13,178	0.02%
2018/11/26	7	49.62	0	0.00	49.55	7	13,145	0.05%
2018/11/22	0	0.00	5	50.10	50.40	-5	12,878	-0.04%
2018/11/19	0.2	50.70	0	0.00	51.00	0.2	12,871	0.00%
2018/11/12	0	0.00	2	50.80	50.80	-2	13,061	-0.02%
2018/11/08	0.1	50.70	5	50.56	50.90	-4.9	13,006	-0.04%
2018/11/07	0	0.00	3	49.97	50.10	-3	12,859	-0.02%
2018/11/06	5	49.35	0	0.00	49.40	5	12,829	0.04%
2018/11/01	3	48.60	0	0.00	48.75	3	12,752	0.02%
2018/10/30	0	0.00	1	48.25	48.35	-1	12,477	-0.01%
2018/10/26	2	48.08	2	47.60	47.40	0	12,309	0.00%
2018/10/24	2	49.05	2	49.65	49.75	0	11,850	0.00%
2018/10/23	1	49.45	0	0.00	49.30	1	11,784	0.01%
2018/10/19	0	0.00	2	50.30	50.30	-2	11,770	-0.02%
2018/10/18	0	0.00	1	50.00	50.00	-1	11,657	-0.01%
2018/10/17	2	50.10	0	0.00	50.00	2	11,627	0.02%
2018/10/16	1	49.90	2	50.40	50.40	-1	11,549	-0.01%
2018/10/15	1	49.75	0	0.00	50.00	1	11,464	0.01%
2018/10/12	4	49.49	1	50.30	50.60	3	11,252	0.03%
2018/10/11	3	50.67	0	0.00	50.10	3	11,086	0.03%
2018/10/09	1	52.50	7	52.61	52.40	-6	10,544	-0.06%
2018/10/08	1	51.20	1	51.70	51.90	0	10,391	0.00%
2018/10/05	1	51.40	0	0.00	51.20	1	10,408	0.01%
2018/10/04	7	51.67	0	0.00	51.70	7	10,304	0.07%
2018/10/02	5	52.40	0	0.00	52.30	5	10,269	0.05%
2018/09/28	2	52.50	0	0.00	52.50	2	10,506	0.02%
2018/09/27	1	52.40	0	0.00	52.80	1	10,592	0.01%
2018/09/26	0	0.00	2	53.00	53.00	-2	10,649	-0.02%
2018/09/25	0	0.00	3	53.13	52.80	-3	10,913	-0.03%
2018/09/21	0	0.00	8	52.69	52.90	-8	10,960	-0.07%
2018/09/20	0	0.00	3	52.07	52.20	-3	10,889	-0.03%
2018/09/19	0	0.00	4	51.38	51.40	-4	10,842	-0.04%
2018/09/17	0	0.00	2	51.10	51.20	-2	11,188	-0.02%
2018/09/14	0	0.00	2	51.05	51.20	-2	11,480	-0.02%
2018/09/13	13	50.75	0.1	50.60	50.50	12.9	11,666	0.11%
2018/09/12	1	50.70	0	0.00	50.50	1	11,881	0.01%
2018/09/11	7	50.51	0	0.00	50.50	7	12,101	0.06%
2018/09/10	6	50.87	0	0.00	50.90	6	12,298	0.05%
2018/09/07	2	51.10	0	0.00	51.20	2	12,596	0.02%
2018/09/06	1	51.60	0	0.00	51.50	1	12,810	0.01%
2018/09/05	4	51.90	0	0.00	51.80	4	12,909	0.03%
2018/08/31	4	52.00	0	0.00	52.60	4	13,234	0.03%
2018/08/30	1	52.30	0	0.00	52.20	1	13,321	0.01%
2018/08/29	1	52.30	0	0.00	52.60	1	13,436	0.01%
2018/08/27	0	0.00	2	53.00	52.80	-2	13,544	-0.01%
2018/08/24	0	0.00	20	52.74	52.80	-20	13,597	-0.15%
2018/08/23	1	51.80	1	52.20	52.50	0	13,990	0.00%
2018/08/22	0	0.00	2	51.90	52.10	-2	14,303	-0.01%
2018/08/20	2	51.30	0	0.00	51.30	2	14,242	0.01%
2018/08/17	0	0.00	4	51.88	51.80	-4	14,160	-0.03%
2018/08/16	17	51.42	0.8	51.50	51.50	16.2	14,206	0.11%
2018/08/15	2	51.90	0	0.00	51.90	2	14,205	0.01%
2018/08/14	0	0.00	6	52.17	52.20	-6	14,272	-0.04%
2018/08/13	7	52.11	0	0.00	52.00	7	14,288	0.05%
2018/08/06	0	0.00	3	53.00	53.00	-3	14,992	-0.02%
2018/08/02	1	52.10	0	0.00	52.00	1	15,476	0.01%
2018/08/01	1	52.30	0	0.00	52.50	1	15,569	0.01%
2018/07/31	0	0.00	9	52.62	52.70	-9	15,740	-0.06%
2018/07/27	1	51.90	1	52.40	52.40	0	15,788	0.00%
2018/07/26	3	51.67	0	0.00	52.10	3	15,861	0.02%
2018/07/25	1	51.90	0	52.10	52.10	1	15,854	0.01%
2018/07/24	7	51.93	2	51.90	52.10	5	15,828	0.03%
2018/07/19	1	52.20	0	0.00	52.40	1	16,458	0.01%
2018/07/18	0	0.00	5	52.68	52.70	-5	16,494	-0.03%
2018/07/17	1	52.10	3	52.30	52.20	-2	16,502	-0.01%
2018/07/13	0	0.00	1	52.20	52.20	-1	16,748	-0.01%
2018/07/12	0	0.00	1	52.10	52.10	-1	16,800	-0.01%
2018/07/09	0	0.00	1	51.70	51.70	-1	16,654	-0.01%
2018/07/06	1	51.00	10	50.90	51.00	-9	16,592	-0.05%
2018/07/05	3	51.20	1	51.40	51.40	2	16,507	0.01%
2018/07/04	5	51.58	8	51.64	51.90	-3	16,616	-0.02%
2018/07/03	10	52.35	0	0.00	52.10	10	16,535	0.06%
2018/07/02	2	53.10	0	0.00	53.20	2	16,295	0.01%
2018/06/29	0	0.00	2	53.90	53.80	-2	16,159	-0.01%
2018/06/27	2	52.80	0	0.00	52.80	2	15,878	0.01%
2018/06/26	8	53.25	3	53.50	53.00	5	15,760	0.03%
2018/06/25	3	55.60	0	0.00	55.60	3	15,534	0.02%
2018/06/21	0	0.00	2	55.90	55.90	-2	15,020	-0.01%
2018/06/20	0	0.00	3	55.53	55.50	-3	14,998	-0.02%
2018/06/15	2	54.50	0	0.00	55.30	2	14,466	0.01%
2018/06/14	3	54.63	0	0.00	54.50	3	14,169	0.02%
2018/06/13	0	0.00	9	55.57	55.50	-9	13,920	-0.06%
2018/06/11	0	0.00	1	55.40	55.40	-1	13,851	-0.01%
2018/06/07	0	0.00	2	55.10	55.00	-2	13,947	-0.01%
2018/06/06	0	0.00	4	54.78	54.90	-4	14,092	-0.03%
2018/06/05	0	0.00	5	54.28	54.30	-5	14,065	-0.04%
2018/06/04	0	0.00	1	53.90	54.00	-1	14,053	-0.01%
2018/06/01	1	53.20	0	0.00	53.50	1	14,024	0.01%
2018/05/31	0	0.00	6	53.70	53.60	-6	13,998	-0.04%
2018/05/30	11	53.04	0	0.00	52.90	11	13,666	0.08%
2018/05/29	0.8	53.90	0	0.00	54.10	0.8	13,502	0.01%
2018/05/28	2	54.00	0	0.00	54.10	2	13,620	0.01%
2018/05/23	2	54.10	0	0.00	54.00	2	13,761	0.01%
2018/05/21	0	0.00	1	54.80	55.00	-1	14,054	-0.01%
2018/05/15	1	54.00	0	0.00	54.00	1	14,402	0.01%
2018/05/14	0	0.00	2	54.90	55.00	-2	14,737	-0.01%
2018/05/11	0	0.00	8	54.40	54.60	-8	14,736	-0.05%
2018/05/03	2	53.20	0	0.00	52.90	2	14,504	0.01%
2018/04/27	0	0.00	2	53.20	53.50	-2	14,774	-0.01%
2018/04/26	1	52.10	1	52.70	52.80	0	14,749	0.00%
2018/04/24	0	0.00	3	52.57	52.50	-3	14,412	-0.02%
2018/04/20	1	52.30	0	0.00	52.50	1	14,625	0.01%
2018/04/17	3	51.97	0	0.00	51.60	3	14,773	0.02%
2018/04/12	0	0.00	2	53.60	53.30	-2	15,314	-0.01%
2018/04/11	1	53.30	2	53.70	53.30	-1	15,513	-0.01%
2018/04/10	0	0.00	6	53.42	53.00	-6	15,594	-0.04%
2018/04/03	1	52.00	0	0.00	52.00	1	15,783	0.01%
2018/04/02	1	52.50	0	0.00	52.50	1	15,886	0.01%
2018/03/31	0	0.00	1	52.60	52.50	-1	15,982	-0.01%
2018/03/29	9	52.14	4	52.00	51.80	5	16,036	0.03%
2018/03/28	1	52.90	0	0.00	52.50	1	15,956	0.01%
2018/03/27	2	53.10	3	53.23	53.30	-1	16,044	-0.01%
2018/03/23	6	52.42	0	0.00	52.20	6	16,204	0.04%
2018/03/22	2	53.45	1	53.40	53.40	1	16,228	0.01%
2018/03/19	2	53.40	0	0.00	53.60	2	16,471	0.01%
2018/03/16	8	53.28	0	0.00	53.40	8	16,593	0.05%
2018/03/14	2	53.60	0	0.00	53.90	2	16,604	0.01%
2018/03/13	1	54.20	0	0.00	53.90	1	16,660	0.01%
2018/03/12	0	0.00	17	54.05	54.50	-17	16,673	-0.10%
2018/03/09	7	52.16	0	0.00	52.00	7	16,714	0.04%
2018/03/08	4	52.63	0	0.00	52.40	4	17,459	0.02%
2018/03/07	0	0.00	1	52.80	52.50	-1	17,930	-0.01%
2018/03/06	2	52.80	0	0.00	52.80	2	18,836	0.01%
2018/03/05	4	52.85	0	0.00	52.60	4	19,210	0.02%
2018/03/02	1	53.10	0	0.00	53.30	1	19,274	0.01%
2018/02/26	0	0.00	1	54.80	54.30	-1	19,415	-0.01%
2018/02/23	0	0.00	3	54.70	54.70	-3	19,762	-0.02%
2018/02/22	3	53.30	3	54.23	54.20	0	20,668	0.00%
2018/02/12	3	53.30	0	0.00	53.00	3	22,058	0.01%
2018/02/08	0	0.00	2	53.35	53.30	-2	21,798	-0.01%
2018/02/07	0	0.00	10	52.76	52.70	-10	21,929	-0.05%
2018/02/06	7	51.71	0	0.00	50.80	7	21,788	0.03%
2018/02/05	2	53.70	10	53.60	54.10	-8	21,376	-0.04%
2018/02/02	1	54.50	0	0.00	54.70	1	21,222	0.00%
2018/02/01	0	0.00	1	55.20	54.80	-1	21,287	0.00%
2018/01/31	2	54.00	2	54.90	54.60	0	21,223	0.00%
2018/01/29	10	55.00	1	55.00	55.20	9	21,006	0.04%
2018/01/26	3	54.67	0	0.00	54.70	3	20,866	0.01%
2018/01/24	3	55.33	0	0.00	55.70	3	20,570	0.01%
2018/01/23	0	0.00	1	56.30	56.00	-1	20,526	0.00%
2018/01/22	2	55.40	0	0.00	55.60	2	20,628	0.01%
2018/01/19	1	56.10	0	0.00	56.00	1	20,908	0.00%
2018/01/18	1	56.00	0	0.00	55.90	1	20,836	0.00%
2018/01/17	1	56.00	0	0.00	56.30	1	20,787	0.00%
2018/01/16	1	56.30	11	56.24	56.60	-10	20,659	-0.05%
2018/01/15	0	0.00	8	56.39	56.50	-8	20,518	-0.04%
2018/01/12	0	0.00	1	55.70	55.60	-1	20,278	0.00%
2018/01/10	0	0.00	6	56.00	55.60	-6	20,285	-0.03%
2018/01/08	0	0.00	2	55.60	55.70	-2	20,036	-0.01%
2018/01/05	0	0.00	6	55.67	55.70	-6	19,793	-0.03%
2018/01/04	0	0.00	2	55.40	55.40	-2	19,585	-0.01%
2018/01/03	0	0.00	4	54.88	55.20	-4	19,635	-0.02%
2018/01/02	0	0.00	2	54.20	54.20	-2	19,235	-0.01%