中鼎 (9933)-華南永昌-高雄券商分點個股進出

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

中鼎

(9933)

可現股當沖

股價
40.00
漲跌
▼0.05
漲幅
-0.12%
成交量
4,703張
產業
上市其他類股
415人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中鼎 (9933)籌碼相關－華南永昌-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

華南永昌-高雄券商分點個股進出
華南永昌-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
2024/12/17	2	39.78	2.4	39.83	40.00	-0.4	1,650	-0.03%
2024/12/16	0	40.45	0	0.00	40.05	0	1,605	0.00%
2024/12/13	1	40.30	0	0.00	40.45	1	1,591	0.06%
2024/12/12	1.1	40.60	0	0.00	40.70	1.1	1,573	0.07%
2024/12/11	0	0.00	2	40.45	40.40	-2	1,581	-0.13%
2024/12/10	1	40.65	1	40.45	40.40	0	1,573	0.00%
2024/12/09	0.4	40.43	0	0.00	40.40	0.4	1,567	0.03%
2024/12/06	1	40.45	0	0.00	40.40	1	1,560	0.06%
2024/12/04	2.2	40.69	1	41.00	40.60	1.2	1,558	0.08%
2024/12/03	7.1	40.83	0	0.00	40.70	7.1	1,582	0.45%
2024/12/02	5	41.11	0	0.00	40.95	5	1,571	0.32%
2024/11/28	2	40.78	0	0.00	40.70	2	1,613	0.12%
2024/11/26	2	41.35	0	0.00	41.30	2	1,592	0.13%
2024/11/22	1.2	41.23	0	0.00	41.20	1.2	1,588	0.08%
2024/11/21	2	41.33	0	0.00	41.25	2	1,575	0.13%
2024/11/20	6.3	41.90	0	0.00	41.60	6.3	1,569	0.40%
2024/11/19	0.2	42.58	0	0.00	42.10	0.2	1,578	0.01%
2024/11/18	0	0.00	2	42.40	42.35	-2	1,609	-0.12%
2024/11/14	0.1	41.20	0	0.00	41.00	0.1	1,607	0.01%
2024/11/13	1	41.40	0	0.00	41.35	1	1,602	0.06%
2024/11/12	3	41.27	1	41.75	41.20	2	1,613	0.12%
2024/11/11	5	41.99	0	0.00	41.90	5	1,602	0.31%
2024/11/08	11	42.62	10	42.50	42.25	1	1,598	0.06%
2024/11/07	7	42.81	3	42.83	43.00	4	1,584	0.25%
2024/11/06	3	43.32	0	0.00	43.15	3	1,596	0.19%
2024/11/04	0	0.00	1	44.05	44.15	-1	1,710	-0.06%
2024/11/01	0.1	43.85	1	44.00	44.10	-0.9	1,802	-0.05%
2024/10/29	3	44.23	0.4	44.50	44.20	2.6	1,853	0.14%
2024/10/28	1	44.75	5	44.70	44.65	-4	1,884	-0.21%
2024/10/25	2	44.65	1	44.75	44.65	1	1,917	0.05%
2024/10/24	1	45.05	0	0.00	45.10	1	1,963	0.05%
2024/10/18	4	45.69	0	0.00	45.35	4	2,266	0.18%
2024/10/16	1	45.95	0	0.00	46.35	1	2,332	0.04%
2024/10/15	1	45.80	0	0.00	45.95	1	2,374	0.04%
2024/10/14	0	0.00	11	46.10	45.95	-11	2,400	-0.46%
2024/10/11	1	45.90	1	46.00	45.95	0	2,483	0.00%
2024/10/09	1	46.50	7.2	46.25	45.85	-6.2	2,564	-0.24%
2024/10/07	1	47.05	3.1	47.15	47.35	-2.1	2,670	-0.08%
2024/10/04	0	0.00	1	46.85	46.55	-1	2,716	-0.04%
2024/10/01	1	47.45	0.2	47.25	47.15	0.8	2,782	0.03%
2024/09/30	4	47.53	0	0.00	47.30	4	2,846	0.14%
2024/09/27	1.1	47.81	0	0.00	47.85	1.1	2,870	0.04%
2024/09/26	6	48.23	6.3	48.40	48.00	-0.3	2,898	-0.01%
2024/09/25	0	0.00	1	48.85	48.60	-1	2,911	-0.03%
2024/09/20	1	49.00	1	49.20	49.00	0	3,060	0.00%
2024/09/18	1	49.25	1.1	49.93	49.10	-0.1	3,335	0.00%
2024/09/16	0	0.00	0.2	49.55	49.00	-0.2	3,496	0.00%
2024/09/13	0	0.00	1	49.30	49.00	-1	3,633	-0.03%
2024/09/10	0	0.00	1	48.65	49.00	-1	3,914	-0.03%
2024/09/09	0	0.00	0.1	49.35	49.10	-0.1	3,946	0.00%
2024/09/04	0	0.00	0.5	49.70	49.00	-0.5	3,995	-0.01%
2024/09/03	1	50.50	0	0.00	49.80	1	3,996	0.03%
2024/09/02	5	50.16	1.2	50.34	50.50	3.8	3,993	0.10%
2024/08/30	3	49.83	0.5	49.60	50.10	2.5	3,989	0.06%
2024/08/29	4	48.48	2	48.70	48.60	2	3,988	0.05%
2024/08/28	0	0.00	5	48.80	48.60	-5	4,001	-0.12%
2024/08/22	0	0.00	2	48.70	48.65	-2	4,039	-0.05%
2024/08/20	2	49.85	0.4	49.80	49.75	1.6	4,089	0.04%
2024/08/19	1	47.90	0.4	48.45	48.30	0.6	4,083	0.02%
2024/08/16	0.1	47.90	1	48.10	47.90	-0.9	4,094	-0.02%
2024/08/15	1	47.85	0	0.00	47.70	1	4,117	0.02%
2024/08/14	0	0.00	3	48.10	48.60	-3	4,159	-0.07%
2024/08/12	0	0.00	0.5	47.85	48.15	-0.5	4,209	-0.01%
2024/08/07	1	47.90	0	0.00	48.05	1	4,316	0.02%
2024/08/06	0	0.00	5	46.47	46.15	-5	4,330	-0.12%
2024/08/05	2.7	48.15	3	48.85	46.85	-0.3	4,303	-0.01%
2024/08/02	0	0.00	1	51.70	51.70	-1	4,297	-0.02%
2024/07/30	0.3	52.30	0	0.00	53.20	0.3	4,994	0.01%
2024/07/29	3	53.07	0	0.00	52.90	3	5,031	0.06%
2024/07/26	2	52.85	0	0.00	53.10	2	4,993	0.04%
2024/07/23	0	0.00	4	53.25	53.60	-4	4,984	-0.08%
2024/07/22	4	52.33	0	0.00	52.60	4	4,989	0.08%
2024/07/19	2.6	53.56	4	53.63	53.10	-1.4	5,070	-0.03%
2024/07/18	2	51.80	0.1	52.30	52.60	1.9	5,027	0.04%
2024/07/17	0	0.00	2	51.50	51.40	-2	5,016	-0.04%
2024/07/15	3	50.57	0	0.00	50.60	3	5,337	0.06%
2024/07/12	3	50.57	0	0.00	50.80	3	5,539	0.05%
2024/07/11	6.4	52.86	1.1	52.79	52.80	5.3	5,504	0.10%
2024/07/09	2	53.65	0.5	53.40	53.20	1.5	5,480	0.03%
2024/07/08	1	55.10	2.1	54.51	54.50	-1.1	5,441	-0.02%
2024/07/05	0	0.00	2.1	55.04	54.60	-2.1	5,442	-0.04%
2024/07/04	5	54.06	2.1	54.10	53.60	2.9	5,488	0.05%
2024/07/03	0	0.00	1	53.10	53.40	-1	5,491	-0.02%
2024/07/02	3	53.37	12	53.52	53.20	-9	5,496	-0.16%
2024/07/01	1	52.70	0	0.00	53.10	1	5,497	0.02%
2024/06/28	0	0.00	2	52.45	53.00	-2	5,499	-0.04%
2024/06/27	0	0.00	23	52.78	52.90	-23	5,482	-0.42%
2024/06/26	0.5	52.80	1	51.80	51.80	-0.5	5,436	-0.01%
2024/06/25	4	52.95	0	0.00	52.40	4	5,402	0.07%
2024/06/24	0	0.00	21.8	53.44	53.50	-21.8	5,426	-0.40%
2024/06/21	1	52.40	0	0.00	52.60	1	5,296	0.02%
2024/06/20	5	52.84	2.1	52.88	52.80	2.9	5,128	0.06%
2024/06/19	2	52.70	9	52.66	52.40	-7	5,002	-0.14%
2024/06/18	0	0.00	7	50.57	50.90	-7	4,860	-0.14%
2024/06/17	1	49.95	2	49.90	49.95	-1	4,827	-0.02%
2024/06/14	0	0.00	1	49.30	49.50	-1	4,805	-0.02%
2024/06/13	0	0.00	2	48.95	49.05	-2	4,777	-0.04%
2024/06/12	0	0.00	1	48.50	48.65	-1	4,791	-0.02%
2024/06/11	0	0.00	0.2	48.30	48.00	-0.2	4,794	0.00%
2024/06/07	1	48.65	0	0.00	48.80	1	4,825	0.02%
2024/06/06	0.1	48.10	1	48.10	48.20	-0.9	4,840	-0.02%
2024/06/05	1	48.50	1	48.70	48.50	0	4,895	0.00%
2024/06/04	0	0.00	10	48.61	48.70	-10	4,940	-0.20%
2024/06/03	0	0.00	12	48.34	48.30	-12	4,959	-0.24%
2024/05/31	2	47.85	2	48.00	48.20	0	4,982	0.00%
2024/05/29	0	0.00	8	47.60	47.65	-8	4,987	-0.16%
2024/05/28	1	47.90	0	0.00	47.90	1	5,008	0.02%
2024/05/27	8	46.95	2	47.25	47.30	6	5,005	0.12%
2024/05/24	0	46.95	0	0.00	47.15	0	4,984	0.00%
2024/05/22	1	48.20	4	48.05	48.15	-3	4,907	-0.06%
2024/05/21	0.6	47.80	1	47.95	47.95	-0.4	4,888	-0.01%
2024/05/20	2	48.00	1	47.80	48.00	1	4,869	0.02%
2024/05/17	1	47.30	1.2	47.89	47.95	-0.2	4,821	0.00%
2024/05/16	2	47.15	4	47.35	47.45	-2	4,804	-0.04%
2024/05/15	2.2	47.26	0	47.35	47.25	2.1	4,752	0.05%
2024/05/14	0	0.00	3	47.40	47.30	-3	4,728	-0.06%
2024/05/13	14	47.88	0.1	47.65	47.55	14	4,674	0.30%
2024/05/10	3	48.40	2	48.23	48.75	1	4,595	0.02%
2024/05/09	3	48.00	0	0.00	47.55	3	4,531	0.07%
2024/05/08	4	47.81	0	0.00	47.80	4	4,488	0.09%
2024/05/07	6.3	48.10	3	47.93	48.15	3.3	4,414	0.07%
2024/05/06	26.1	48.81	5	48.62	48.55	21.1	4,204	0.50%
2024/05/03	3	53.60	22	53.68	53.90	-19	3,721	-0.51%
2024/05/02	0	0.00	10.1	52.53	52.30	-10.1	3,607	-0.28%
2024/04/29	1	51.10	1.1	51.69	51.80	-0.1	3,503	0.00%
2024/04/25	8	51.63	12	51.35	51.40	-4	3,386	-0.12%
2024/04/24	0	0.00	1	50.00	50.50	-1	3,229	-0.03%
2024/04/23	2	49.93	1	49.80	49.80	1	3,168	0.03%
2024/04/22	1	49.50	8.1	51.25	49.50	-7.1	3,118	-0.23%
2024/04/19	19.1	49.78	15.1	49.98	50.20	4	2,973	0.13%
2024/04/18	17	50.17	10	49.78	49.90	7	2,735	0.26%
2024/04/17	1	48.40	0	0.00	48.45	1	2,496	0.04%
2024/04/16	5	48.01	2	47.80	47.30	3	2,449	0.12%
2024/04/15	2	49.13	0	0.00	48.90	2	2,368	0.08%
2024/04/12	4	49.45	2	49.35	49.55	2	2,322	0.09%
2024/04/11	2	49.15	3	49.46	49.20	-1	2,276	-0.05%
2024/04/10	0	0.00	3.1	49.82	49.50	-3.1	2,213	-0.14%
2024/04/09	3	48.53	1	48.60	48.55	2	2,082	0.10%
2024/04/08	4	48.03	1	48.00	47.70	3	2,016	0.15%
2024/04/03	0	0.00	1.1	47.60	47.70	-1.1	1,974	-0.06%
2024/04/02	0	0.00	5	46.76	46.85	-5	1,928	-0.26%
2024/03/29	0	0.00	1	47.40	47.40	-1	1,864	-0.05%
2024/03/28	0	0.00	1	47.35	47.30	-1	1,846	-0.05%
2024/03/27	1	47.70	38	47.55	47.60	-37	1,817	-2.04%
2024/03/26	3	46.33	1	46.40	45.50	2	1,677	0.12%
2024/03/21	1	45.70	0	0.00	45.85	1	1,646	0.06%
2024/03/20	0	0.00	5	45.57	45.45	-5	1,621	-0.31%
2024/03/18	3	44.60	0	0.00	44.80	3	1,581	0.19%
2024/03/15	1	44.50	0	0.00	44.35	1	1,577	0.06%
2024/03/13	0	0.00	1	45.35	45.30	-1	1,532	-0.07%
2024/03/12	5	44.60	0	0.00	44.65	5	1,491	0.34%
2024/03/11	0	0.00	5	45.13	45.25	-5	1,465	-0.34%
2024/03/08	0	0.00	20	44.44	44.70	-20	1,417	-1.41%
2024/03/07	0	0.00	1	44.15	44.20	-1	1,376	-0.07%
2024/03/06	2	44.50	0	0.00	44.25	2	1,373	0.15%
2024/03/05	2	43.95	2	44.03	43.90	0	1,346	0.00%
2024/02/29	0	0.00	5	42.70	42.95	-5	1,371	-0.36%
2024/02/26	2	42.90	0	0.00	42.90	2	1,372	0.15%
2024/02/23	0	0.00	1	42.70	42.65	-1	1,379	-0.07%
2024/02/21	15	43.00	35	42.90	43.25	-20	1,418	-1.41%
2024/02/19	1	42.90	5	42.90	42.90	-4	1,459	-0.27%
2024/02/15	0	0.00	0.1	42.10	41.90	-0.1	1,548	0.00%
2024/02/05	1	41.95	0	0.00	42.00	1	1,565	0.06%
2024/02/01	0	0.00	1	42.45	42.30	-1	1,668	-0.06%
2024/01/30	1	42.10	0	0.00	41.80	1	1,749	0.06%
2024/01/29	35	42.33	0	42.40	42.25	35	1,776	1.97%
2024/01/11	0	0.00	1	42.15	42.15	-1	1,985	-0.05%
2023/12/28	0	0.00	1	42.35	42.35	-1	2,155	-0.05%
2023/12/21	1	42.05	0	0.00	42.00	1	2,155	0.05%
2023/12/19	0	42.30	0	0.00	42.00	0	2,145	0.00%
2023/12/18	1.1	42.83	0	0.00	42.60	1.1	2,128	0.05%
2023/12/13	6	43.47	3	43.50	43.65	3	2,077	0.14%
2023/12/12	1	43.75	0	0.00	43.80	1	2,062	0.05%
2023/12/11	0.1	43.70	0.2	43.80	43.85	-0.1	2,051	0.00%
2023/12/08	0	0.00	0.2	43.83	43.80	-0.2	2,035	-0.01%
2023/12/07	0.1	43.90	0	0.00	44.05	0.1	2,024	0.00%
2023/12/06	0	0.00	0	44.30	43.95	0	2,014	0.00%
2023/12/04	0	0.00	2	44.45	44.15	-2	2,006	-0.10%
2023/12/01	3	44.25	7	44.55	44.35	-4	2,046	-0.20%
2023/11/30	1	43.80	0	0.00	43.85	1	1,993	0.05%
2023/11/28	2	44.02	1	43.51	43.60	1	1,960	0.05%
2023/11/27	1	43.25	2.2	43.61	43.20	-1.2	1,898	-0.06%
2023/11/24	0.1	42.87	0	0.00	43.05	0.1	1,867	0.01%
2023/11/22	2	42.90	0	0.00	43.10	2	1,859	0.11%
2023/11/21	8.5	42.82	1	42.95	42.90	7.5	1,846	0.41%
2023/11/20	0	0.00	1	42.84	43.05	-1	1,834	-0.05%
2023/11/17	1.1	43.45	1.1	43.53	43.50	0	1,826	0.00%
2023/11/16	0	0.00	11	43.99	43.95	-11	1,819	-0.60%
2023/11/15	0	0.00	11.1	43.33	43.70	-11.1	1,790	-0.62%
2023/11/14	0	0.00	0.5	43.12	42.95	-0.5	1,735	-0.03%
2023/11/13	5	42.55	0	0.00	42.90	5	1,696	0.29%
2023/11/09	6	42.84	3.2	42.95	42.65	2.8	1,643	0.17%
2023/11/08	2	42.58	1	42.65	42.65	1	1,601	0.06%
2023/11/07	0	0.00	3	41.92	42.15	-3	1,540	-0.20%
2023/11/06	0	0.00	2	41.73	41.80	-2	1,506	-0.13%
2023/11/03	0	0.00	24.2	41.58	41.55	-24.2	1,470	-1.64%
2023/11/02	1	39.65	0	0.00	39.55	1	1,312	0.08%
2023/10/31	0	39.67	0	0.00	39.45	0	1,311	0.00%
2023/10/30	1.1	39.75	0	0.00	39.85	1.1	1,320	0.08%
2023/10/26	0.4	39.86	5	39.85	39.80	-4.6	1,332	-0.34%
2023/10/25	0.3	39.90	0	0.00	39.80	0.3	1,334	0.02%
2023/10/24	5	39.40	0	0.00	39.50	5	1,326	0.38%
2023/10/23	0.3	39.95	10	39.90	39.95	-9.7	1,318	-0.73%
2023/10/20	0	39.54	3	39.20	39.50	-3	1,324	-0.22%
2023/10/18	5.2	39.40	0	0.00	39.50	5.2	1,311	0.39%
2023/10/17	3	39.90	0	0.00	39.75	3	1,289	0.23%
2023/10/16	0	40.12	6	40.44	40.15	-6	1,283	-0.46%
2023/10/13	10.2	39.40	0	0.00	39.35	10.2	1,252	0.81%
2023/10/12	5.2	39.56	0	0.00	39.85	5.2	1,249	0.41%
2023/10/06	15	38.95	0	0.00	39.05	15	1,228	1.22%
2023/10/05	2.1	38.96	0	0.00	38.95	2.1	1,219	0.17%
2023/10/04	6.2	39.08	0	0.00	39.00	6.2	1,211	0.51%
2023/09/28	0.2	39.70	0	0.00	39.45	0.2	1,301	0.02%
2023/09/26	10.2	39.65	0	0.00	39.45	10.2	1,343	0.76%
2023/09/22	0.2	39.71	4	39.45	39.65	-3.8	1,351	-0.28%
2023/09/20	4	40.39	0	0.00	40.30	4	1,344	0.30%
2023/09/19	0.1	40.45	0	0.00	40.30	0.1	1,347	0.01%
2023/09/18	1	40.20	0	0.00	40.20	1	1,346	0.07%
2023/09/14	0.1	40.25	0	0.00	40.20	0.1	1,343	0.00%
2023/09/13	0.1	40.10	2	40.10	40.10	-2	1,342	-0.15%
2023/09/12	0	0.00	5	39.80	40.00	-5	1,351	-0.37%
2023/09/11	2	39.90	0.3	40.50	39.95	1.7	1,350	0.13%
2023/09/08	3.1	40.15	2	40.45	40.40	1.1	1,347	0.08%
2023/09/06	2	40.85	3	40.80	40.75	-1	1,318	-0.08%
2023/09/05	0	0.00	0.1	40.00	39.95	-0.1	1,256	-0.01%
2023/09/01	1	39.60	0	0.00	39.55	1	1,277	0.08%
2023/08/31	0.1	39.50	0	0.00	39.45	0.1	1,276	0.00%
2023/08/29	1	38.95	0	0.00	38.95	1	1,312	0.08%
2023/08/28	2	38.95	0	0.00	39.00	2	1,316	0.15%
2023/08/25	1	38.80	0	0.00	38.80	1	1,336	0.07%
2023/08/24	0.2	38.95	0	0.00	38.80	0.2	1,343	0.01%
2023/08/23	0	0.00	5	38.90	38.85	-5	1,343	-0.37%
2023/08/21	5	39.45	0	0.00	39.20	5	1,329	0.38%
2023/08/18	5	39.30	0	0.00	39.60	5	1,319	0.38%
2023/08/17	0	39.20	0	0.00	39.35	0	1,322	0.00%
2023/08/16	1	39.20	0	0.00	39.35	1	1,309	0.08%
2023/08/15	1	39.60	0	0.00	39.55	1	1,309	0.08%
2023/08/14	1	39.55	0	0.00	39.60	1	1,317	0.08%
2023/08/08	1	40.00	0	0.00	40.05	1	1,387	0.07%
2023/08/04	0	0.00	1	40.05	40.15	-1	1,432	-0.07%
2023/08/01	20	40.25	0	0.00	40.25	20	1,573	1.27%
2023/07/31	0.1	40.45	0	0.00	40.35	0.1	1,567	0.00%
2023/07/26	24	40.23	0	0.00	40.30	24	1,572	1.53%
2023/07/25	0	0.00	15	40.00	40.05	-15	1,594	-0.94%
2023/07/24	1	40.50	0	0.00	40.55	1	1,572	0.06%
2023/07/21	1	40.65	0	0.00	40.45	1	1,576	0.06%
2023/07/17	0	0.00	2	40.30	40.50	-2	1,567	-0.13%
2023/07/14	15	39.95	0	0.00	39.90	15	1,560	0.96%
2023/07/12	2	39.80	0	0.00	39.80	2	1,568	0.13%
2023/07/10	1.3	39.94	0	0.00	39.80	1.3	1,613	0.08%
2023/07/07	1	39.85	0	0.00	39.75	1	1,628	0.06%
2023/07/06	2	40.20	0	0.00	40.20	2	1,601	0.12%
2023/07/03	0	0.00	1.6	42.13	42.15	-1.6	1,525	-0.10%
2023/06/29	0.1	42.00	0	0.00	42.05	0.1	1,541	0.01%
2023/06/21	0	0.00	2	41.85	41.75	-2	1,611	-0.12%
2023/06/20	0	0.00	1	41.75	41.75	-1	1,633	-0.06%
2023/06/19	1	41.90	0	0.00	41.95	1	1,647	0.06%
2023/06/16	1	41.90	1	42.05	41.65	0	1,665	0.00%
2023/06/14	0	0.00	1	42.00	42.10	-1	1,688	-0.06%
2023/06/06	0	0.00	1	42.00	41.95	-1	1,914	-0.05%
2023/06/05	0	0.00	1	41.85	41.75	-1	2,066	-0.05%
2023/06/02	0	0.00	5	41.75	41.80	-5	2,075	-0.24%
2023/05/31	2	40.90	0.1	41.20	40.85	2	2,049	0.10%
2023/05/30	1	41.20	0	0.00	41.05	1	2,026	0.05%
2023/05/29	3	41.17	0	0.00	41.25	3	2,022	0.15%
2023/05/25	2	41.13	0	0.00	41.05	2	2,027	0.10%
2023/05/22	0	0.00	0.1	41.75	41.70	-0.1	2,017	0.00%
2023/05/19	1	41.30	1	41.40	41.40	0	2,021	0.00%
2023/05/18	3	40.88	0	0.00	41.05	3	2,032	0.15%
2023/05/16	1	40.90	0	0.00	40.80	1	2,000	0.05%
2023/05/15	1	40.95	0	0.00	40.80	1	1,991	0.05%
2023/05/12	0.1	40.70	0	0.00	40.80	0.1	1,966	0.01%
2023/05/11	1.2	40.42	0	0.00	40.25	1.2	1,969	0.06%
2023/05/08	4.2	40.91	0	0.00	41.00	4.2	1,911	0.22%
2023/05/04	0	0.00	1	42.65	42.75	-1	1,832	-0.05%
2023/05/03	1	42.60	0	0.00	42.60	1	1,830	0.05%
2023/04/28	1	42.45	0	0.00	42.50	1	1,852	0.05%
2023/04/27	3	42.25	0	0.00	42.30	3	1,831	0.16%
2023/04/24	0	0.00	2	42.00	42.50	-2	1,828	-0.11%
2023/04/21	1	42.15	0	0.00	41.85	1	1,857	0.05%
2023/04/17	0	0.00	1	43.00	42.90	-1	1,936	-0.05%
2023/04/14	1	43.00	0	0.00	43.05	1	1,925	0.05%
2023/04/13	1	43.20	1	43.35	43.20	0	1,933	0.00%
2023/04/12	1	42.95	0	0.00	42.95	1	1,893	0.05%
2023/04/10	0	0.00	1	42.50	42.45	-1	1,877	-0.05%
2023/03/31	1	42.00	0	0.00	41.90	1	1,852	0.05%
2023/03/27	1	42.55	0	0.00	42.35	1	1,870	0.05%
2023/03/23	1	42.85	0.2	42.85	42.65	0.8	1,897	0.04%
2023/03/21	0.2	42.10	0	0.00	42.05	0.2	1,895	0.01%
2023/03/16	0	0.00	6	41.08	41.20	-6	1,944	-0.31%
2023/03/14	1.2	41.32	5	41.35	41.25	-3.9	2,057	-0.19%
2023/03/13	1.3	41.62	0	0.00	41.85	1.3	2,057	0.06%
2023/03/09	1	42.95	0	0.00	42.80	1	2,039	0.05%
2023/03/08	3	42.88	2	43.00	43.40	1	2,020	0.05%
2023/03/07	1	45.60	1	45.70	45.60	0	1,876	0.00%
2023/03/06	1	45.10	2	45.10	45.10	-1	1,880	-0.05%
2023/03/03	3	44.72	0	0.00	44.80	3	1,888	0.16%
2023/02/24	1	44.70	0	0.00	44.45	1	1,991	0.05%
2023/02/22	1	44.00	0	0.00	44.20	1	2,061	0.05%
2023/02/20	1	44.00	0	0.00	44.20	1	2,146	0.05%
2023/02/14	0	0.00	0.4	44.37	44.50	-0.4	2,436	-0.02%
2023/02/13	1	44.10	0	0.00	44.10	1	2,534	0.04%
2023/02/09	0	0.00	1	44.15	43.65	-1	2,917	-0.03%
2023/02/08	1	44.00	0	0.00	44.00	1	3,232	0.03%
2023/02/07	0	0.00	5	44.20	44.20	-5	3,368	-0.15%
2023/02/02	3	43.43	0	0.00	43.25	3	3,364	0.09%
2023/02/01	1	43.30	0	0.00	43.40	1	3,356	0.03%
2023/01/17	1	42.65	0	0.00	42.45	1	3,394	0.03%
2023/01/11	0.2	42.78	0	0.00	42.40	0.2	3,520	0.01%
2023/01/09	1	42.65	0	0.00	42.60	1	3,486	0.03%
2023/01/06	0	0.00	3	42.33	42.30	-3	3,464	-0.09%
2023/01/05	1	42.10	0	0.00	41.90	1	3,471	0.03%
2023/01/04	0	0.00	5	42.18	41.90	-5	3,489	-0.14%
2023/01/03	1	41.50	0	0.00	42.10	1	3,518	0.03%
2022/12/29	1.1	41.66	0	0.00	42.15	1.1	3,537	0.03%
2022/12/27	2	42.00	0	0.00	42.00	2	3,546	0.06%
2022/12/16	1	42.80	0	0.00	42.80	1	3,722	0.03%
2022/12/14	2	42.80	0	42.85	42.85	2	3,781	0.05%
2022/12/13	1.1	43.05	0	0.00	42.85	1.1	3,826	0.03%
2022/12/12	1	42.90	0	0.00	43.35	1	3,844	0.03%
2022/12/08	0	0.00	4	42.95	43.05	-4	3,825	-0.10%
2022/12/07	0	42.45	2	43.75	42.15	-2	3,798	-0.05%
2022/12/06	0	0.00	3	42.28	42.05	-3	3,709	-0.08%
2022/12/05	0.3	41.43	17	41.43	41.30	-16.7	3,691	-0.45%
2022/12/02	0	41.85	0	0.00	41.80	0	3,745	0.00%
2022/11/29	0	0.00	3	40.28	40.40	-3	3,918	-0.08%
2022/11/28	3.2	40.40	0	0.00	40.40	3.2	3,944	0.08%
2022/11/25	0	0.00	1.1	40.45	40.40	-1.1	3,936	-0.03%
2022/11/24	3.1	40.09	1	40.35	40.20	2.1	3,921	0.05%
2022/11/23	10	40.09	1	40.20	40.25	9	3,888	0.23%
2022/11/22	8	39.80	0	0.00	39.80	8	3,856	0.21%
2022/11/21	1	40.15	8	40.07	40.15	-7	3,840	-0.18%
2022/11/18	2.1	39.83	0.4	39.89	39.55	1.8	3,805	0.05%
2022/11/17	1	40.10	1	40.00	39.90	0	3,751	0.00%
2022/11/16	0	0.00	7	39.99	39.75	-7	3,717	-0.19%
2022/11/15	1.1	39.92	0	0.00	40.00	1.1	3,659	0.03%
2022/11/14	2	40.28	3	40.22	40.25	-1	3,582	-0.03%
2022/11/11	5.1	39.18	0	0.00	39.10	5.1	3,500	0.15%
2022/11/10	1.3	38.75	1	38.75	38.70	0.3	3,419	0.01%
2022/11/09	8	38.79	1	39.15	38.80	7	3,385	0.21%
2022/11/08	8	39.06	2	38.60	38.90	6	3,291	0.18%
2022/11/07	5	38.75	2	39.40	38.60	3	3,174	0.09%
2022/11/04	23.1	39.93	1	39.90	40.10	22.1	2,913	0.76%
2022/11/03	4.6	42.84	0	0.00	42.70	4.6	2,588	0.18%
2022/11/02	1	47.35	0	0.00	47.40	1	2,445	0.04%
2022/10/27	0	0.00	1	47.40	47.35	-1	2,460	-0.04%
2022/10/26	0	0.00	1	46.20	46.60	-1	2,447	-0.04%
2022/10/20	0.1	45.35	0	0.00	45.60	0.1	2,432	0.00%
2022/10/19	0	0.00	1	45.90	46.20	-1	2,390	-0.04%
2022/10/14	0	44.55	0	0.00	44.40	0	2,368	0.00%
2022/10/12	0.1	45.55	0	0.00	45.35	0.1	2,357	0.00%
2022/10/06	0	0.00	5	45.65	45.80	-5	2,302	-0.22%
2022/10/05	1	46.10	0	0.00	46.05	1	2,307	0.04%
2022/09/30	11.1	45.35	0	0.00	45.60	11.1	2,301	0.48%
2022/09/29	1.1	46.54	1	46.50	46.70	0.1	2,277	0.00%
2022/09/28	0.1	46.45	0	0.00	46.05	0.1	2,289	0.00%
2022/09/27	0	0.00	1	47.30	48.00	-1	2,274	-0.04%
2022/09/23	1	49.60	1	49.45	49.00	0	2,289	0.00%
2022/09/22	0	0.00	3	49.22	49.50	-3	2,315	-0.13%
2022/09/21	7	48.79	0	0.00	48.90	7	2,267	0.31%
2022/09/20	0	0.00	5	47.98	48.30	-5	2,235	-0.22%
2022/09/19	2	46.63	0	0.00	46.85	2	2,213	0.09%
2022/09/15	0	0.00	2	47.85	47.85	-2	2,266	-0.09%
2022/09/12	0	0.00	3	47.70	47.55	-3	2,485	-0.12%
2022/09/08	1	48.25	1	49.20	47.80	0	2,601	0.00%
2022/09/07	0	0.00	0.3	48.60	48.40	-0.3	2,727	-0.01%
2022/09/06	1	48.75	11.4	48.94	48.35	-10.4	2,772	-0.38%
2022/09/05	3	48.80	3	48.77	48.85	0	2,685	0.00%
2022/09/02	0	0.00	4	45.90	45.95	-4	2,527	-0.16%
2022/08/31	0	0.00	1	45.30	45.05	-1	2,494	-0.04%
2022/08/26	0	0.00	2	45.95	45.95	-2	2,486	-0.08%
2022/08/25	0	0.00	3	45.05	44.95	-3	2,474	-0.12%
2022/08/22	0	0.00	1	45.20	45.20	-1	2,507	-0.04%
2022/08/19	0	0.00	2	45.50	45.35	-2	2,514	-0.08%
2022/08/18	1	45.85	0	0.00	45.55	1	2,519	0.04%
2022/08/17	1	45.45	0	0.00	45.65	1	2,527	0.04%
2022/08/16	3	45.20	0	0.00	45.00	3	2,521	0.12%
2022/08/11	0	0.00	3	44.35	44.50	-3	2,528	-0.12%
2022/08/08	2	43.25	0	0.00	43.45	2	2,550	0.08%
2022/08/04	0.2	42.80	0	0.00	42.50	0.2	2,570	0.01%
2022/08/02	0	0.00	5	43.89	43.65	-5	2,582	-0.19%
2022/07/29	1	43.80	0	0.00	44.45	1	2,713	0.04%
2022/07/28	0	0.00	2	44.70	44.15	-2	2,755	-0.07%
2022/07/27	3	44.03	11.2	44.19	44.75	-8.2	2,731	-0.30%
2022/07/26	1	42.70	5	42.85	42.90	-4	2,695	-0.15%
2022/07/22	8	41.19	0	0.00	41.60	8	2,689	0.30%
2022/07/21	1	41.45	2	40.80	41.30	-1	2,710	-0.04%
2022/07/20	0.2	42.00	0	0.00	41.40	0.2	2,697	0.01%
2022/07/19	5	42.05	1	42.20	41.95	4	2,690	0.15%
2022/07/15	1	42.25	0	0.00	41.90	1	2,760	0.04%
2022/07/14	0	0.00	1	41.65	42.20	-1	2,785	-0.04%
2022/07/13	1	41.55	1	41.90	41.55	0	2,843	0.00%
2022/07/12	1	41.40	0	0.00	41.70	1	2,841	0.04%
2022/07/11	1	42.30	0	0.00	42.05	1	2,832	0.04%
2022/07/08	1	41.85	0	0.00	41.85	1	2,837	0.04%
2022/07/07	0.1	40.15	1	39.80	40.90	-0.9	2,825	-0.03%
2022/07/06	1	40.30	2	40.78	40.10	-1	2,839	-0.04%
2022/07/05	1	40.65	0	0.00	41.30	1	2,820	0.04%
2022/07/01	3	42.95	0	42.50	42.40	3	2,799	0.11%
2022/06/30	1	45.20	2	44.85	44.90	-1	2,764	-0.04%
2022/06/28	1	46.15	0	0.00	46.25	1	2,702	0.04%
2022/06/24	6	47.05	0	0.00	46.55	6	2,756	0.22%
2022/06/23	0	0.00	3	47.13	47.05	-3	2,752	-0.11%
2022/06/22	0	0.00	1	49.50	48.90	-1	2,797	-0.04%
2022/06/21	1	49.00	4	49.05	49.00	-3	2,765	-0.11%
2022/06/20	8	48.51	16	49.19	47.75	-8	2,715	-0.29%
2022/06/17	5	49.30	5	49.60	48.10	0	2,596	0.00%
2022/06/16	14	49.25	45	49.37	48.00	-31	2,497	-1.24%
2022/06/15	0	0.00	5.2	48.21	47.60	-5.2	2,341	-0.22%
2022/06/14	0	0.00	3	46.00	46.30	-3	2,315	-0.13%
2022/06/08	0	0.00	3	45.80	45.80	-3	2,678	-0.11%
2022/05/31	0.2	45.80	0	0.00	46.70	0.2	2,850	0.01%
2022/05/26	0	0.00	0.1	45.05	45.00	-0.1	2,863	0.00%
2022/05/24	3	44.17	0	0.00	43.70	3	2,927	0.10%
2022/05/23	1	43.60	0	0.00	43.65	1	2,944	0.03%
2022/05/17	0	0.00	1	46.40	46.50	-1	2,998	-0.03%
2022/05/13	0	0.00	1	46.35	46.45	-1	3,055	-0.03%
2022/05/11	0	0.00	1	47.70	47.60	-1	3,084	-0.03%
2022/05/09	0	0.00	10.3	49.01	48.25	-10.3	3,097	-0.33%
2022/05/06	0.2	48.15	3	48.95	49.15	-2.9	3,105	-0.09%
2022/05/05	0.3	47.55	3	47.85	47.80	-2.7	3,049	-0.09%
2022/05/03	1	46.15	1	46.55	46.20	0	3,019	0.00%
2022/04/29	0	0.00	1	46.30	46.60	-1	3,019	-0.03%
2022/04/28	0	0.00	0.3	45.60	45.60	-0.3	3,012	-0.01%
2022/04/27	0	0.00	2	45.60	45.20	-2	3,020	-0.07%
2022/04/22	1	47.70	15	47.50	47.80	-14	2,993	-0.47%
2022/04/21	0	0.00	6	47.00	46.70	-6	2,952	-0.20%
2022/04/20	0.1	46.95	2	46.95	47.30	-1.9	2,940	-0.06%
2022/04/18	2	46.20	0	0.00	45.75	2	2,926	0.07%
2022/04/15	0	0.00	3	46.47	46.30	-3	2,947	-0.10%
2022/04/14	0	0.00	1	46.30	46.55	-1	2,967	-0.03%
2022/04/12	0	0.00	4	45.98	46.50	-4	2,943	-0.14%
2022/04/01	0	0.00	1	45.95	46.20	-1	2,840	-0.04%
2022/03/30	1	46.60	0	0.00	46.25	1	2,826	0.04%
2022/03/29	10.1	46.97	2	47.03	47.00	8.1	2,794	0.29%
2022/03/28	0.1	45.60	0	0.00	46.05	0.1	2,731	0.00%
2022/03/25	4	46.36	9	45.83	46.50	-5	2,691	-0.19%
2022/03/21	0	45.20	0	0.00	45.00	0	2,547	0.00%
2022/03/18	0.1	44.75	6	45.20	44.00	-5.9	2,497	-0.24%
2022/03/17	0.2	44.75	10	45.03	44.80	-9.9	2,438	-0.40%
2022/03/16	8	44.75	2	45.28	45.40	6	2,376	0.25%
2022/03/15	5	45.25	3	45.17	45.10	2	2,324	0.09%
2022/03/14	0	0.00	4	44.30	44.85	-4	2,228	-0.18%
2022/03/11	3.1	44.08	6	43.97	44.15	-3	2,134	-0.14%
2022/03/10	1	42.65	7	42.51	42.55	-6	1,986	-0.30%
2022/03/07	0	0.00	1	40.65	40.65	-1	1,831	-0.05%
2022/03/04	1.1	41.63	0	0.00	41.50	1.1	1,810	0.06%
2022/03/02	0	0.00	22	41.50	41.40	-22	1,796	-1.22%
2022/03/01	0	0.00	1	41.50	41.55	-1	1,789	-0.06%
2022/02/24	1	40.15	0	0.00	40.15	1	1,736	0.06%
2022/02/23	1	40.95	0	0.00	40.70	1	1,689	0.06%
2022/02/22	0	0.00	11	41.01	40.95	-11	1,667	-0.66%
2022/02/21	0	0.00	1	41.50	41.50	-1	1,656	-0.06%
2022/02/17	12	41.23	7	41.53	41.10	5	1,665	0.30%
2022/02/16	4	41.00	0	0.00	41.00	4	1,626	0.25%
2022/02/14	0.1	39.85	2	40.00	40.20	-2	1,561	-0.12%
2022/02/09	6	39.38	0	0.00	39.65	6	1,453	0.41%
2022/02/08	5	39.50	2	39.60	39.65	3	1,456	0.21%
2022/02/07	0	0.00	4	39.19	39.70	-4	1,416	-0.28%
2022/01/21	0	0.00	1	38.75	38.50	-1	1,305	-0.08%
2022/01/20	0	0.00	1	38.75	38.80	-1	1,295	-0.08%
2022/01/19	0	0.00	3	38.45	38.50	-3	1,280	-0.23%
2022/01/18	0	0.00	1	38.30	38.30	-1	1,259	-0.08%
2022/01/13	0	0.00	1	38.60	38.60	-1	1,252	-0.08%
2022/01/11	2	38.60	3.1	38.60	38.60	-1.1	1,211	-0.09%
2022/01/10	0	0.00	2	38.15	38.05	-2	1,154	-0.17%
2022/01/04	0	0.00	1	37.25	37.20	-1	1,099	-0.09%
2022/01/03	0	0.00	1	37.25	37.10	-1	1,103	-0.09%
2021/12/30	0.1	37.20	1	37.25	37.20	-0.9	1,112	-0.08%
2021/12/29	0	0.00	1	37.25	37.25	-1	1,114	-0.09%
2021/12/27	0	0.00	1	37.20	37.20	-1	1,123	-0.09%
2021/12/24	0	0.00	0.2	37.20	37.00	-0.2	1,117	-0.02%
2021/12/23	0	0.00	1	37.00	37.05	-1	1,114	-0.09%
2021/12/22	3	37.00	0	0.00	37.00	3	1,108	0.27%
2021/12/20	0	0.00	6	37.05	36.70	-6	1,107	-0.54%
2021/12/17	0	0.00	5	36.66	36.70	-5	1,085	-0.46%
2021/12/15	1	35.75	0	0.00	35.80	1	1,066	0.09%
2021/12/14	1	35.85	0	0.00	35.80	1	1,132	0.09%
2021/12/13	1	35.90	0	0.00	35.85	1	1,146	0.09%
2021/12/02	2	35.90	0	0.00	35.85	2	1,242	0.16%
2021/11/30	2	35.93	0	0.00	35.75	2	1,247	0.16%
2021/11/29	2	35.88	0	0.00	36.05	2	1,233	0.16%
2021/11/26	0	0.00	10	36.25	36.15	-10	1,230	-0.81%
2021/11/25	0	0.00	3	36.45	36.40	-3	1,227	-0.24%
2021/11/23	1	36.60	0	0.00	36.45	1	1,225	0.08%
2021/11/19	2	36.90	0	0.00	36.90	2	1,225	0.16%
2021/11/18	0	0.00	1	37.45	37.15	-1	1,217	-0.08%
2021/11/17	1	37.05	1	37.10	37.15	0	1,204	0.00%
2021/11/15	0	0.00	3	36.80	36.85	-3	1,230	-0.24%
2021/11/12	0	0.00	1	36.70	36.70	-1	1,226	-0.08%
2021/11/11	0	0.00	1	36.45	36.50	-1	1,233	-0.08%
2021/11/09	1	36.00	0	0.00	36.05	1	1,233	0.08%
2021/11/05	1	35.85	0	0.00	35.85	1	1,235	0.08%
2021/10/29	5	36.35	5	36.40	36.45	0	1,193	0.00%
2021/10/27	0	0.00	2	36.60	36.60	-2	1,210	-0.17%
2021/10/20	0	0.00	1	36.20	36.20	-1	1,237	-0.08%
2021/10/18	5	36.10	0	0.00	36.20	5	1,248	0.40%
2021/10/13	0	0.00	6	36.52	36.15	-6	1,287	-0.47%
2021/10/12	0	0.00	1	36.75	36.60	-1	1,295	-0.08%
2021/10/08	0	0.00	4	36.64	36.65	-4	1,283	-0.31%
2021/10/07	0	0.00	1	36.20	36.30	-1	1,282	-0.08%
2021/10/04	0	0.00	2	35.93	36.15	-2	1,300	-0.15%
2021/09/29	1.1	35.49	0	0.00	35.40	1.1	1,312	0.09%
2021/09/17	7.1	35.24	0	0.00	35.20	7.1	1,362	0.52%
2021/09/14	1	35.85	0	0.00	35.85	1	1,297	0.08%
2021/09/09	5	35.07	0	0.00	35.25	5	1,304	0.38%
2021/09/08	4	35.63	0	0.00	35.50	4	1,243	0.32%
2021/09/07	1.3	35.68	2	35.70	35.65	-0.7	1,250	-0.06%
2021/09/06	5	36.03	0	0.00	35.95	5	1,254	0.40%
2021/09/02	2	36.18	0	0.00	36.20	2	1,248	0.16%
2021/08/24	1	35.95	0	0.00	36.20	1	1,217	0.08%
2021/08/23	1.1	36.01	0	0.00	35.95	1.1	1,217	0.09%
2021/08/20	4	35.84	1	35.90	35.90	3	1,216	0.25%
2021/08/19	6	38.03	0	0.00	37.85	6	1,216	0.49%
2021/08/17	5	38.00	0	0.00	38.10	5	1,161	0.43%
2021/08/11	0	0.00	4	38.53	38.60	-4	1,157	-0.35%
2021/08/10	0	0.00	0.1	38.45	38.45	-0.1	1,176	-0.01%
2021/08/06	1	38.55	0	0.00	38.55	1	1,223	0.08%
2021/08/05	0	0.00	10	38.38	38.80	-10	1,249	-0.80%
2021/08/04	0	0.00	10	38.35	38.40	-10	1,302	-0.77%
2021/08/03	5	38.15	0	0.00	38.25	5	1,356	0.37%
2021/08/02	1	38.10	0	0.00	38.25	1	1,374	0.07%
2021/07/30	7	37.99	0	0.00	38.25	7	1,369	0.51%
2021/07/28	1	38.40	0	0.00	38.40	1	1,354	0.07%
2021/07/21	1	38.30	2	38.65	38.60	-1	1,458	-0.07%
2021/07/20	3	38.90	0	0.00	38.75	3	1,463	0.21%
2021/07/19	2	38.80	0	0.00	39.15	2	1,483	0.13%
2021/07/16	0	0.00	2	39.00	38.90	-2	1,597	-0.13%
2021/07/14	1	38.90	2	39.30	38.95	-1	1,650	-0.06%
2021/07/09	30	38.86	0	0.00	38.85	30	1,691	1.77%
2021/07/02	0	0.00	1	39.25	39.30	-1	1,784	-0.06%
2021/06/30	0	0.00	2	39.65	39.20	-2	1,803	-0.11%
2021/06/29	1	39.10	2	39.10	39.10	-1	1,785	-0.06%
2021/06/23	0	0.00	1	38.90	38.85	-1	1,880	-0.05%
2021/06/22	0	0.00	1	38.60	38.70	-1	1,966	-0.05%
2021/06/15	0	0.00	1	38.55	38.60	-1	2,336	-0.04%
2021/06/03	1	37.90	0	0.00	38.00	1	2,533	0.04%
2021/06/02	0	0.00	1	38.05	38.05	-1	2,567	-0.04%
2021/05/31	1	37.85	2.1	37.82	37.80	-1.1	2,609	-0.04%
2021/05/28	2	37.78	0	0.00	37.80	2	2,617	0.08%
2021/05/27	1	37.90	0	0.00	37.85	1	2,615	0.04%
2021/05/26	1	37.10	0	0.00	37.10	1	2,599	0.04%
2021/05/25	1	37.05	2	37.13	37.15	-1	2,615	-0.04%
2021/05/21	0	0.00	10	36.68	36.65	-10	2,654	-0.38%
2021/05/20	0	0.00	10	36.65	36.65	-10	2,653	-0.38%
2021/05/19	2	36.90	0	0.00	36.90	2	2,660	0.08%
2021/05/18	3	36.07	3	36.87	37.40	0	2,664	0.00%
2021/05/17	1	35.60	25.9	36.03	35.55	-24.9	2,652	-0.94%
2021/05/14	0	0.00	3	36.63	36.60	-3	2,626	-0.11%
2021/05/13	4	36.73	4	36.78	36.55	0	2,615	0.00%
2021/05/12	7	38.50	5	38.40	36.80	2	2,587	0.08%
2021/05/11	5	39.70	32	39.43	38.95	-27	2,533	-1.07%
2021/05/10	10	39.10	5	39.23	39.30	5	2,471	0.20%
2021/05/07	1	38.75	6	38.80	38.95	-5	2,467	-0.20%
2021/05/06	3	38.65	0	0.00	38.70	3	2,458	0.12%
2021/05/05	0	0.00	1	38.25	38.30	-1	2,449	-0.04%
2021/05/04	0	0.00	13	37.86	38.10	-13	2,445	-0.53%
2021/05/03	2	38.90	0	0.00	38.70	2	2,409	0.08%
2021/04/29	2	39.43	1	39.50	39.50	1	2,385	0.04%
2021/04/28	7	39.64	0	0.00	39.60	7	2,380	0.29%
2021/04/27	1	39.65	3.1	40.00	39.65	-2.1	2,390	-0.09%
2021/04/26	2	39.68	2	39.83	39.80	0	2,379	0.00%
2021/04/23	2	39.63	5	39.80	39.75	-3	2,362	-0.13%
2021/04/22	17	40.97	14	40.95	39.65	3	2,352	0.13%
2021/04/21	2	39.60	1	39.60	39.70	1	2,230	0.04%
2021/04/20	0.1	39.70	5	39.66	39.75	-4.9	2,244	-0.22%
2021/04/19	0	0.00	7.1	39.23	39.45	-7.1	2,230	-0.32%
2021/04/16	0	0.00	2	38.40	38.60	-2	2,201	-0.09%
2021/04/14	4.1	37.82	5	38.13	38.25	-1	2,282	-0.04%
2021/04/13	1	38.75	7	38.55	38.40	-6	2,310	-0.26%
2021/04/12	0	0.00	2	38.55	38.70	-2	2,327	-0.09%
2021/04/08	8	38.17	0	0.00	38.35	8	2,308	0.35%
2021/04/07	2	37.85	2	37.80	37.75	0	2,296	0.00%
2021/04/06	6	37.87	0	0.00	37.85	6	2,286	0.26%
2021/04/01	1	37.75	2	37.83	37.85	-1	2,277	-0.04%
2021/03/31	0	0.00	3	37.73	37.90	-3	2,272	-0.13%
2021/03/30	0	0.00	2	37.70	37.90	-2	2,285	-0.09%
2021/03/29	1	37.70	0	0.00	37.60	1	2,295	0.04%
2021/03/26	0	0.00	5	37.48	37.70	-5	2,286	-0.22%
2021/03/25	2	36.60	1	37.00	36.80	1	2,260	0.04%
2021/03/24	2	36.20	0	0.00	36.35	2	2,188	0.09%
2021/03/23	3	36.40	0	0.00	36.20	3	2,104	0.14%
2021/03/22	1	36.35	0	0.00	36.20	1	2,031	0.05%
2021/03/19	10	36.41	0	0.00	36.30	10	1,942	0.51%
2021/03/18	2	36.85	0	0.00	36.85	2	1,815	0.11%
2021/03/17	10	36.90	0	0.00	36.70	10	1,787	0.56%
2021/03/12	3	36.83	0	0.00	36.90	3	1,759	0.17%
2021/03/10	2	36.55	0	0.00	36.70	2	1,756	0.11%
2021/03/09	0	0.00	1	36.00	36.10	-1	1,739	-0.06%
2021/03/08	6	36.52	0	0.00	36.30	6	1,733	0.35%
2021/03/05	3	37.02	0	0.00	37.00	3	1,704	0.18%
2021/03/04	55	37.22	0	0.00	37.20	55	1,707	3.22%
2021/03/03	2	36.50	1	36.90	36.85	1	1,692	0.06%
2021/02/22	1	36.65	0	36.70	36.80	1	1,666	0.06%
2021/02/19	17	36.50	0	0.00	36.55	17	1,681	1.01%
2021/02/18	2	36.40	0	0.00	36.50	2	1,679	0.12%
2021/02/17	2	36.10	1	35.95	36.00	1	1,677	0.06%
2021/02/02	1	35.20	1	35.50	35.85	0	1,716	0.00%
2021/01/27	4	35.15	0	0.00	35.20	4	1,721	0.23%
2021/01/25	2	35.15	0	0.00	35.35	2	1,712	0.12%
2021/01/22	2	35.13	0	0.00	35.20	2	1,710	0.12%
2021/01/20	1	35.55	15	35.70	35.50	-14	1,731	-0.81%
2021/01/15	4	36.50	0	0.00	36.50	4	1,706	0.23%
2021/01/13	3	36.65	10.1	36.80	36.85	-7.1	1,772	-0.40%
2021/01/12	14	36.96	0	0.00	36.90	14	1,762	0.79%
2021/01/11	1	37.50	0	0.00	37.35	1	1,744	0.06%
2021/01/08	1	37.20	0	0.00	37.45	1	1,735	0.06%
2021/01/06	1	37.70	0	0.00	37.65	1	1,659	0.06%
2020/12/31	1	38.25	0	0.00	38.20	1	1,575	0.06%
2020/12/30	2	38.28	0	0.00	38.55	2	1,560	0.13%
2020/12/29	7	38.64	1	38.50	38.55	6	1,555	0.39%
2020/12/25	3	38.35	1	38.45	38.55	2	1,610	0.12%
2020/12/22	1	38.70	1	38.95	38.25	0	1,626	0.00%
2020/12/15	2	38.30	0	0.00	38.45	2	1,734	0.12%
2020/12/10	2	38.13	0	0.00	38.10	2	1,826	0.11%
2020/12/09	2	38.20	2	38.25	38.10	0	1,844	0.00%
2020/12/08	13	38.51	0	0.00	38.40	13	1,977	0.66%
2020/12/07	1	38.95	1	38.80	38.70	0	2,041	0.00%
2020/12/04	3	38.97	0	0.00	38.95	3	2,205	0.14%
2020/12/02	0	0.00	1	39.00	38.95	-1	2,322	-0.04%
2020/12/01	1	39.05	0	0.00	39.00	1	2,582	0.04%
2020/11/30	1	38.90	1	39.15	39.15	0	2,605	0.00%
2020/11/24	0	0.00	1	39.35	39.35	-1	2,649	-0.04%
2020/11/19	1	39.75	1	39.90	39.75	0	2,638	0.00%
2020/11/18	1	40.00	3	39.80	40.00	-2	2,627	-0.08%
2020/11/17	0	0.00	2	39.70	39.60	-2	2,611	-0.08%
2020/11/16	0	0.00	22	39.88	39.50	-22	2,631	-0.84%
2020/11/12	0	0.00	1	39.55	39.30	-1	2,628	-0.04%
2020/11/11	0	0.00	3	39.70	39.60	-3	2,622	-0.11%
2020/11/04	0	0.00	1	38.85	38.95	-1	2,573	-0.04%
2020/11/03	1	39.00	5	38.97	38.85	-4	2,597	-0.15%
2020/10/30	0	0.00	4	39.58	38.95	-4	2,627	-0.15%
2020/10/29	0	0.00	3	39.30	39.35	-3	2,612	-0.11%
2020/10/28	0	0.00	10	39.36	39.35	-10	2,602	-0.38%
2020/10/27	0	0.00	3	38.68	38.70	-3	2,588	-0.12%
2020/10/22	1	38.20	0	0.00	38.70	1	2,622	0.04%
2020/10/21	1	38.85	0	0.00	38.85	1	2,589	0.04%
2020/10/15	1	38.95	0	0.00	38.95	1	2,640	0.04%
2020/10/13	6	38.75	0	0.00	38.80	6	2,652	0.23%
2020/10/12	2	39.38	0	0.00	39.10	2	2,660	0.08%
2020/10/08	1	39.30	1	39.45	39.45	0	2,674	0.00%
2020/10/06	0	0.00	7	39.76	39.75	-7	2,679	-0.26%
2020/09/30	10	39.05	10	39.40	39.05	0	2,690	0.00%
2020/09/29	0	0.00	36	38.71	39.10	-36	2,668	-1.35%
2020/09/25	24	37.75	0	0.00	37.70	24	2,659	0.90%
2020/09/24	26	38.22	0	0.00	37.70	26	2,640	0.98%
2020/09/21	2	39.65	2	39.15	39.15	0	2,630	0.00%
2020/09/18	0	0.00	9	39.48	39.75	-9	2,753	-0.33%
2020/09/15	5	38.85	2	38.85	38.90	3	3,039	0.10%
2020/09/14	1	39.50	0	0.00	39.05	1	3,164	0.03%
2020/09/11	6	40.37	5	40.53	39.75	1	3,202	0.03%
2020/09/10	1	39.50	0	0.00	39.90	1	3,088	0.03%
2020/09/09	7	38.74	39	39.86	39.60	-32	3,036	-1.05%
2020/09/08	1	37.90	0	0.00	37.90	1	2,882	0.03%
2020/09/07	9	38.95	10	39.15	38.65	-1	2,923	-0.03%
2020/09/04	17	38.78	11	38.68	39.00	6	2,890	0.21%
2020/09/03	6	36.83	0	0.00	36.70	6	2,665	0.23%
2020/09/02	14	37.03	1	36.90	36.95	13	2,738	0.47%
2020/08/25	10	35.65	0	0.00	35.75	10	2,966	0.34%
2020/08/24	4	34.58	0	0.00	34.75	4	2,976	0.13%
2020/08/20	2	34.75	6	34.79	35.00	-4	3,007	-0.13%
2020/08/12	2	35.00	0	0.00	35.05	2	3,113	0.06%
2020/08/11	0	0.00	2	35.55	35.40	-2	3,138	-0.06%
2020/08/07	3	35.58	0	0.00	35.50	3	3,204	0.09%
2020/08/06	1	36.10	1	36.35	36.45	0	3,202	0.00%
2020/08/05	4	35.35	0	0.00	35.65	4	3,220	0.12%
2020/08/04	2	35.10	0	0.00	35.05	2	3,269	0.06%
2020/07/31	2	34.78	0	0.00	34.90	2	3,326	0.06%
2020/07/30	2	35.20	3	35.13	35.05	-1	3,338	-0.03%
2020/07/29	0	0.00	1	35.10	34.95	-1	3,365	-0.03%
2020/07/28	1	34.80	0.1	34.90	34.70	0.9	3,402	0.03%
2020/07/27	3	35.92	1	36.05	35.55	2	3,448	0.06%
2020/07/24	2	36.55	7	36.51	36.50	-5	3,454	-0.14%
2020/07/22	7	38.54	1	38.60	38.45	6	3,439	0.17%
2020/07/21	8	38.76	0	0.00	38.75	8	3,444	0.23%
2020/07/20	2	38.93	0	0.00	38.95	2	3,435	0.06%
2020/07/16	0	38.75	0	0.00	38.75	0	3,456	0.00%
2020/07/15	0	0.00	1	38.15	38.75	-1	3,453	-0.03%
2020/07/14	2	38.28	0	0.00	38.20	2	3,460	0.06%
2020/07/13	0	0.00	3	38.27	38.40	-3	3,469	-0.09%
2020/07/10	1	38.40	5	38.45	38.20	-4	3,507	-0.11%
2020/07/09	2	39.05	0	0.00	39.15	2	3,478	0.06%
2020/07/08	0	0.00	1	39.00	39.25	-1	3,476	-0.03%
2020/07/07	5	38.85	4	38.80	38.80	1	3,467	0.03%
2020/07/06	0	0.00	1	39.05	39.00	-1	3,484	-0.03%
2020/07/03	1	38.75	0	0.00	38.90	1	3,521	0.03%
2020/07/01	1	38.80	1	38.80	38.80	0	3,549	0.00%
2020/06/30	1	39.60	5	39.84	39.00	-4	3,571	-0.11%
2020/06/29	0	0.00	6	39.24	39.60	-6	3,567	-0.17%
2020/06/24	8	39.35	0	0.00	38.65	8	3,425	0.23%
2020/06/22	0	0.00	10	39.15	39.45	-10	3,177	-0.31%
2020/06/19	11	39.28	11	39.00	39.40	0	3,060	0.00%
2020/06/18	10	39.40	11	39.42	39.45	-1	2,947	-0.03%
2020/06/17	3	38.25	4	38.13	38.40	-1	2,893	-0.03%
2020/06/16	2	37.48	10	37.35	37.85	-8	2,887	-0.28%
2020/06/12	3	36.80	0	0.00	37.50	3	2,879	0.10%
2020/06/11	1	38.10	0	0.00	38.20	1	2,827	0.04%
2020/06/10	3	39.47	6	39.44	39.35	-3	2,792	-0.11%
2020/06/09	2	39.40	8	39.43	39.55	-6	2,808	-0.21%
2020/06/08	1	39.30	5	39.00	39.30	-4	2,721	-0.15%
2020/06/05	0	0.00	9	36.61	36.85	-9	2,596	-0.35%
2020/06/04	0	0.00	6	36.20	36.25	-6	2,576	-0.23%
2020/06/03	2	35.50	0	0.00	35.75	2	2,561	0.08%
2020/06/02	0	0.00	11	35.05	35.15	-11	2,543	-0.43%
2020/05/29	11	34.13	0	0.00	33.90	11	2,549	0.43%
2020/05/28	1	34.85	12	34.93	34.25	-11	2,555	-0.43%
2020/05/27	2	34.70	0	0.00	34.70	2	2,551	0.08%
2020/05/25	3	34.05	5	34.00	34.15	-2	2,530	-0.08%
2020/05/22	0	0.00	10	34.50	34.20	-10	2,519	-0.40%
2020/05/21	0	0.00	20	34.76	34.80	-20	2,495	-0.80%
2020/05/20	0	0.00	7	34.29	34.30	-7	2,470	-0.28%
2020/05/19	0	0.00	5	34.03	33.90	-5	2,449	-0.20%
2020/05/18	0	0.00	5	33.50	33.50	-5	2,425	-0.21%
2020/05/14	17	33.44	0	0.00	33.35	17	2,387	0.71%
2020/05/13	10	34.00	0	0.00	33.90	10	2,366	0.42%
2020/05/12	2	34.08	4	34.15	34.25	-2	2,362	-0.08%
2020/05/11	11	34.35	1	34.50	34.25	10	2,322	0.43%
2020/05/08	3	33.08	1	33.05	33.15	2	2,269	0.09%
2020/05/06	5	32.85	0	0.00	32.80	5	2,236	0.22%
2020/05/04	15	32.09	0	0.00	32.10	15	2,172	0.69%
2020/04/30	3.2	32.45	1	31.80	32.95	2.2	2,128	0.10%
2020/04/29	0	0.00	6	31.22	31.60	-6	2,061	-0.29%
2020/04/28	15	30.93	0	0.00	31.00	15	2,031	0.74%
2020/04/27	0.1	31.10	0	0.00	31.00	0.1	2,022	0.00%
2020/04/24	3	30.70	1	31.00	30.65	2	1,991	0.10%
2020/04/23	2	29.80	0	0.00	30.00	2	1,966	0.10%
2020/04/22	1	29.70	1	29.70	29.80	0	1,961	0.00%
2020/04/21	1	30.00	1	30.00	30.00	0	1,948	0.00%
2020/04/20	2	30.93	0	0.00	31.00	2	1,914	0.10%
2020/04/17	0	0.00	6	31.34	30.80	-6	1,912	-0.31%
2020/04/16	5	30.70	0	0.00	30.90	5	1,889	0.26%
2020/04/15	20	31.10	4	31.10	31.25	16	1,871	0.85%
2020/04/13	5	30.45	0	0.00	30.45	5	1,845	0.27%
2020/04/10	5	30.25	2	30.20	30.40	3	1,863	0.16%
2020/04/09	5	30.05	0	0.00	30.20	5	1,874	0.27%
2020/04/08	5	29.86	1	30.00	30.00	4	1,858	0.22%
2020/04/07	1	28.90	1	29.20	29.05	0	1,802	0.00%
2020/04/06	13	28.24	3	28.07	28.45	10	1,788	0.56%
2020/04/01	105	28.75	0	0.00	28.65	105	1,775	5.92%	大買/鉅額交易
2020/03/31	5	28.85	0	0.00	29.30	5	1,748	0.29%
2020/03/30	5	28.25	0	0.00	28.40	5	1,719	0.29%
2020/03/27	19	28.24	0	0.00	28.25	19	1,731	1.10%
2020/03/26	2	27.70	0	0.00	27.95	2	1,736	0.12%
2020/03/25	0	0.00	2	27.50	27.70	-2	1,729	-0.12%
2020/03/24	2	26.60	0	0.00	26.55	2	1,693	0.12%
2020/03/23	2	26.60	0	0.00	26.40	2	1,657	0.12%
2020/03/20	2	26.98	8	27.00	27.45	-6	1,646	-0.36%
2020/03/19	10	26.05	15	25.98	25.90	-5	1,617	-0.31%
2020/03/18	64	28.62	0	0.00	28.55	64	1,595	4.01%
2020/03/17	2	28.90	0	0.00	29.15	2	1,575	0.13%
2020/03/16	6	30.05	0	0.00	29.90	6	1,579	0.38%
2020/03/13	2	30.00	2	30.48	30.80	0	1,553	0.00%
2020/03/12	7	32.73	2	33.60	32.75	5	1,508	0.33%
2020/03/10	4	33.00	3	32.90	33.45	1	1,561	0.06%
2020/03/09	29	33.91	2	34.00	33.70	27	1,580	1.71%
2020/03/06	1	34.90	6	34.95	34.85	-5	1,566	-0.32%
2020/03/05	9	35.24	0	0.00	35.15	9	1,578	0.57%
2020/03/04	5	35.15	0	0.00	35.10	5	1,593	0.31%
2020/03/03	3	36.20	0	0.00	35.85	3	1,572	0.19%
2020/02/25	1	36.70	0	0.00	36.90	1	1,656	0.06%
2020/02/19	1	37.25	0	0.00	37.40	1	1,849	0.05%
2020/02/18	0	0.00	2	37.10	37.20	-2	1,884	-0.11%
2020/02/17	1	36.80	0	0.00	36.85	1	1,917	0.05%
2020/02/11	1	36.70	2	36.85	37.00	-1	2,000	-0.05%
2020/02/03	0	0.00	3	36.90	37.35	-3	2,112	-0.14%
2020/01/30	3	36.80	6	36.79	36.90	-3	2,097	-0.14%
2020/01/20	1	38.05	0	0.00	38.00	1	2,082	0.05%
2020/01/15	1	38.05	0	0.00	37.75	1	2,084	0.05%
2020/01/14	3	38.00	0	0.00	38.05	3	2,080	0.14%
2020/01/09	2	36.90	1	37.20	37.25	1	2,110	0.05%
2020/01/08	2	36.95	0	0.00	36.90	2	2,113	0.09%
2020/01/07	0	0.00	1	37.30	37.05	-1	2,101	-0.05%
2019/12/27	1	37.80	0	0.00	38.00	1	2,031	0.05%
2019/12/26	1	37.60	0	0.00	37.80	1	2,018	0.05%
2019/12/25	1	37.50	0	0.00	37.65	1	2,008	0.05%
2019/12/23	1	37.50	0	0.00	37.40	1	2,034	0.05%
2019/12/20	3	37.73	0	0.00	37.60	3	2,040	0.15%
2019/12/19	1	38.05	0	0.00	37.95	1	2,043	0.05%
2019/12/18	0	0.00	1	38.30	38.15	-1	2,034	-0.05%
2019/12/17	2	38.40	0	0.00	38.30	2	2,040	0.10%
2019/12/16	0	0.00	1	38.30	38.35	-1	2,036	-0.05%
2019/12/13	1	37.80	0	0.00	37.80	1	2,029	0.05%
2019/12/12	1	37.75	0	0.00	37.95	1	2,015	0.05%
2019/12/11	1	38.05	1	38.10	37.85	0	2,008	0.00%
2019/12/09	1	39.00	0	0.00	38.70	1	1,963	0.05%
2019/12/06	3	39.53	2	39.45	39.50	1	1,937	0.05%
2019/12/02	0	0.00	10	37.70	37.50	-10	1,803	-0.55%
2019/11/29	1	37.75	0	0.00	37.65	1	1,774	0.06%
2019/11/27	1	37.05	0	0.00	37.10	1	1,758	0.06%
2019/11/26	2	37.30	1	37.65	36.60	1	1,741	0.06%
2019/11/25	3	37.68	0	0.00	37.25	3	1,699	0.18%
2019/11/22	8	37.62	5	38.00	37.80	3	1,666	0.18%
2019/11/21	6	36.35	3	36.37	36.70	3	1,605	0.19%
2019/11/20	3	35.67	2	35.80	35.90	1	1,535	0.07%
2019/11/19	2	35.70	0	0.00	35.90	2	1,492	0.13%
2019/11/15	1	37.00	2	37.00	37.10	-1	1,368	-0.07%
2019/11/14	1	37.65	0	0.00	37.40	1	1,325	0.08%
2019/11/13	0	0.00	20	38.68	38.40	-20	1,286	-1.55%
2019/11/12	1	38.95	2	39.28	39.10	-1	1,251	-0.08%
2019/11/11	8	39.56	0	0.00	39.35	8	1,226	0.65%
2019/11/08	5	40.38	0	0.00	40.20	5	1,190	0.42%
2019/11/01	1	40.60	0	0.00	40.90	1	1,082	0.09%
2019/10/24	2	41.90	0	0.00	42.25	2	1,016	0.20%
2019/10/14	2	41.50	0	0.00	41.40	2	949	0.21%
2019/10/03	1	41.90	0	0.00	42.10	1	916	0.11%
2019/09/27	1	41.80	0	0.00	41.70	1	899	0.11%
2019/09/26	1	42.60	0	0.00	42.60	1	869	0.12%
2019/09/25	3	43.17	0	0.00	43.20	3	847	0.35%
2019/09/24	2	43.60	0	0.00	43.45	2	820	0.24%
2019/09/19	1	43.45	0	0.00	43.50	1	784	0.13%
2019/09/04	5	43.57	0	0.00	43.55	5	778	0.64%
2019/08/16	0	0.00	1	44.40	43.85	-1	819	-0.12%
2019/08/08	5	43.75	0	0.00	44.10	5	848	0.59%
2019/08/06	1	43.80	0	0.00	43.80	1	856	0.12%
2019/08/02	0	0.00	1	44.85	44.70	-1	864	-0.12%
2019/08/01	0	0.00	1	45.05	44.85	-1	887	-0.11%
2019/07/31	1	45.00	0	0.00	45.50	1	887	0.11%
2019/07/22	1	46.90	2	47.20	47.20	-1	895	-0.11%
2019/07/11	1	46.10	0	0.00	46.00	1	908	0.11%
2019/07/01	0	0.00	1	46.45	46.30	-1	920	-0.11%
2019/06/21	0	0.00	1	46.30	46.10	-1	915	-0.11%
2019/06/19	5	45.60	0	0.00	45.60	5	908	0.55%
2019/06/12	0	0.00	1	45.50	45.55	-1	894	-0.11%
2019/06/10	1	45.85	0	0.00	45.90	1	883	0.11%
2019/06/03	2	45.95	0	0.00	46.00	2	857	0.23%
2019/05/30	1	45.70	0	0.00	45.70	1	844	0.12%
2019/05/22	0	0.00	1	46.45	46.45	-1	791	-0.13%
2019/05/15	0	0.00	1	46.95	47.05	-1	741	-0.13%
2019/05/10	1	46.40	0	0.00	45.90	1	718	0.14%
2019/05/08	0	0.00	1	47.75	47.75	-1	677	-0.15%
2019/04/23	0	0.00	1	47.15	47.25	-1	628	-0.16%
2019/03/29	0	0.00	1	48.00	48.00	-1	618	-0.16%
2019/03/20	0	0.00	1	48.20	48.35	-1	591	-0.17%
2019/03/04	0	0.00	2	48.45	48.45	-2	608	-0.33%
2019/02/25	0	0.00	1	47.55	47.55	-1	605	-0.17%
2019/02/22	0	0.00	1	47.90	47.70	-1	613	-0.16%
2019/01/25	0	0.00	1	47.15	47.10	-1	644	-0.16%
2019/01/21	0	0.00	1	46.45	46.50	-1	660	-0.15%
2019/01/16	4	46.95	4	47.40	46.85	0	701	0.00%
2019/01/09	0	0.00	1	46.90	46.95	-1	754	-0.13%
2019/01/07	0	0.00	7	45.81	46.10	-7	742	-0.94%
2019/01/04	0	0.00	1	44.45	45.15	-1	745	-0.13%
2019/01/02	0	0.00	10	44.25	44.40	-10	766	-1.30%
2018/12/24	0	0.00	1	44.65	44.40	-1	806	-0.12%
2018/12/12	0	0.00	1	44.40	44.50	-1	902	-0.11%
2018/12/06	1	43.55	0	0.00	43.60	1	1,025	0.10%
2018/12/05	0	0.00	1	44.50	44.35	-1	1,030	-0.10%
2018/12/03	1	44.75	0	0.00	44.90	1	1,057	0.09%
2018/11/29	1	43.95	0	0.00	44.05	1	1,038	0.10%
2018/11/22	0	0.00	1	43.65	43.65	-1	1,094	-0.09%
2018/11/20	1	43.90	0	0.00	44.00	1	1,087	0.09%
2018/11/15	2	43.58	0	0.00	43.45	2	1,102	0.18%
2018/11/14	1	44.00	0	0.00	44.00	1	1,105	0.09%
2018/11/12	1	43.80	0	0.00	44.05	1	1,102	0.09%
2018/11/08	1	44.15	5	44.30	44.30	-4	1,106	-0.36%
2018/11/05	0	0.00	1	44.00	44.10	-1	1,097	-0.09%
2018/10/31	1	43.45	0	0.00	43.65	1	1,101	0.09%
2018/10/30	7	42.85	0	0.00	43.10	7	1,098	0.64%
2018/10/26	3	42.80	0	0.00	43.05	3	1,119	0.27%
2018/10/25	3	43.75	0	0.00	43.05	3	1,122	0.27%
2018/10/24	4	44.31	0	0.00	44.45	4	1,125	0.36%
2018/10/23	0	0.00	1	44.95	44.90	-1	1,124	-0.09%
2018/10/18	1	45.10	0	0.00	45.10	1	1,173	0.09%
2018/10/12	3	45.02	2	45.25	45.35	1	1,183	0.08%
2018/10/11	5	45.55	0	0.00	45.50	5	1,173	0.43%
2018/10/08	5	47.79	0	0.00	47.60	5	1,151	0.43%
2018/10/04	1	49.05	1	48.65	48.55	0	1,158	0.00%
2018/10/01	0	0.00	1	49.65	49.80	-1	1,218	-0.08%
2018/09/26	0	0.00	0.2	49.60	49.70	-0.2	1,229	-0.02%
2018/09/25	0	0.00	8	49.86	49.70	-8	1,234	-0.65%
2018/09/19	0.2	49.70	2	49.80	49.70	-1.8	1,230	-0.15%
2018/09/14	2	49.83	1	49.95	49.35	1	1,229	0.08%
2018/09/13	1	49.45	6	49.84	49.70	-5	1,229	-0.41%
2018/09/12	0	0.00	10	49.08	49.30	-10	1,209	-0.83%
2018/09/11	0	0.00	1	48.20	48.50	-1	1,191	-0.08%
2018/09/05	1	47.50	0	0.00	47.50	1	1,187	0.08%
2018/08/28	2	45.98	0	0.00	46.00	2	1,150	0.17%
2018/08/24	0	0.00	0.2	45.90	45.70	-0.2	1,164	-0.02%
2018/08/21	0	0.00	1	45.90	45.90	-1	1,189	-0.08%
2018/08/17	0	0.00	3	45.70	45.75	-3	1,215	-0.25%
2018/08/16	3	45.05	0	0.00	45.10	3	1,221	0.25%
2018/08/15	0	0.00	2	45.83	45.35	-2	1,220	-0.16%
2018/08/13	6	45.30	0	0.00	45.15	6	1,220	0.49%
2018/08/10	1	45.50	0	0.00	45.45	1	1,212	0.08%
2018/08/09	0	0.00	1	45.70	45.80	-1	1,210	-0.08%
2018/08/06	1	45.60	1	45.70	45.55	0	1,233	0.00%
2018/07/26	6	45.24	1	46.50	46.40	5	1,247	0.40%
2018/07/25	0	0.00	6	49.99	49.85	-6	1,243	-0.48%
2018/07/24	1	49.75	0	0.00	49.80	1	1,213	0.08%
2018/07/23	0.2	49.95	0	0.00	49.85	0.2	1,191	0.02%
2018/07/20	2	49.80	0	0.00	49.65	2	1,189	0.17%
2018/07/19	1	49.95	0	0.00	49.95	1	1,191	0.08%
2018/07/11	5	49.75	5	49.65	50.40	0	1,329	0.00%
2018/07/10	0	0.00	20	50.69	50.70	-20	1,329	-1.50%
2018/07/06	0	0.00	1	49.65	49.80	-1	1,326	-0.08%
2018/07/04	0	0.00	2	49.53	49.55	-2	1,578	-0.13%
2018/06/29	4	48.58	0	0.00	48.80	4	1,699	0.24%
2018/06/26	0	0.00	1	49.65	49.65	-1	1,748	-0.06%
2018/06/25	1	49.85	0	0.00	49.70	1	1,753	0.06%
2018/06/21	2	49.60	1	49.20	49.55	1	1,696	0.06%
2018/06/20	0	0.00	9	48.88	48.90	-9	1,704	-0.53%
2018/06/19	0	0.00	21	49.24	48.60	-21	1,703	-1.23%
2018/06/11	1	48.95	0	0.00	48.90	1	1,724	0.06%
2018/06/05	0	0.00	1	49.20	49.10	-1	1,829	-0.05%
2018/06/04	1	48.75	0	0.00	48.70	1	1,837	0.05%
2018/05/31	0	0.00	1	49.00	49.15	-1	1,847	-0.05%
2018/05/25	0	0.00	5.2	49.60	49.60	-5.2	1,794	-0.29%
2018/05/23	0	0.00	1	48.25	48.05	-1	1,766	-0.06%
2018/05/22	1	47.95	0	0.00	47.90	1	1,764	0.06%
2018/05/21	2	47.90	2	48.15	47.95	0	1,769	0.00%
2018/05/16	0	0.00	1	48.20	48.00	-1	1,788	-0.06%
2018/05/15	1	48.20	2	48.48	47.70	-1	1,786	-0.06%
2018/05/14	0	0.00	1	47.50	47.50	-1	1,800	-0.06%
2018/05/11	1	47.20	0	0.00	47.55	1	1,807	0.06%
2018/05/10	2.2	47.16	3	47.48	47.55	-0.8	1,798	-0.04%
2018/05/09	7	47.25	0	0.00	47.10	7	1,794	0.39%
2018/05/08	2	47.65	1	47.60	47.65	1	1,787	0.06%
2018/05/07	1	48.30	0	0.00	48.20	1	1,764	0.06%
2018/05/02	18	49.25	2	49.35	48.80	16	1,756	0.91%
2018/04/30	1	50.40	7	50.80	49.95	-6	1,728	-0.35%
2018/04/26	10	49.30	0	0.00	49.25	10	1,749	0.57%
2018/04/25	0	0.00	1	49.90	49.90	-1	1,756	-0.06%
2018/04/23	5	49.85	0	0.00	49.70	5	1,738	0.29%
2018/04/20	5	50.50	0	0.00	50.40	5	1,732	0.29%
2018/04/19	0	0.00	5	51.40	51.00	-5	1,714	-0.29%
2018/04/18	0	0.00	6	50.60	50.40	-6	1,669	-0.36%
2018/04/17	2	49.85	6	50.00	50.20	-4	1,659	-0.24%
2018/04/16	0	0.00	1	50.60	50.50	-1	1,630	-0.06%
2018/04/13	0	0.00	5	50.46	50.00	-5	1,631	-0.31%
2018/04/12	5	50.00	0	0.00	50.00	5	1,653	0.30%
2018/04/11	21	50.13	3	50.23	49.95	18	1,658	1.09%
2018/04/10	21	51.63	47	53.01	50.50	-26	1,625	-1.60%
2018/04/09	2	49.15	36	49.57	49.95	-34	1,431	-2.37%
2018/04/03	36	49.18	30	50.00	48.70	6	1,391	0.43%
2018/04/02	9	48.74	5	48.84	48.70	4	1,336	0.30%
2018/03/31	24	48.75	29	49.31	48.45	-5	1,319	-0.38%
2018/03/30	5	47.50	0	0.00	47.50	5	1,271	0.39%
2018/03/28	2	47.50	0	0.00	47.70	2	1,261	0.16%
2018/03/23	8	47.11	0	0.00	47.25	8	1,247	0.64%
2018/03/22	0	0.00	10	47.45	47.50	-10	1,235	-0.81%
2018/03/21	3	47.55	0	0.00	47.25	3	1,238	0.24%
2018/03/20	2	47.20	4	47.25	47.15	-2	1,323	-0.15%
2018/03/19	7	47.70	2	47.65	47.60	5	1,341	0.37%
2018/03/16	0	0.00	1	47.65	47.70	-1	1,351	-0.07%
2018/03/15	1	47.35	0	0.00	47.65	1	1,347	0.07%
2018/03/14	2	47.45	2	47.48	47.55	0	1,354	0.00%
2018/03/13	0	0.00	5	47.30	47.50	-5	1,336	-0.37%
2018/03/12	5	47.00	0	0.00	47.10	5	1,312	0.38%
2018/03/09	0	0.00	2	45.40	45.90	-2	1,300	-0.15%
2018/03/01	0	0.00	5	45.30	45.50	-5	1,297	-0.39%
2018/02/26	0	0.00	2	45.20	45.25	-2	1,295	-0.15%
2018/02/23	2	44.85	3	44.90	45.05	-1	1,303	-0.08%
2018/02/22	5	44.60	1	44.65	44.65	4	1,316	0.30%
2018/02/09	5	44.30	0	0.00	44.35	5	1,328	0.38%
2018/02/08	4	44.95	0	0.00	44.95	4	1,331	0.30%
2018/02/07	7	44.63	0	0.00	44.60	7	1,325	0.53%
2018/02/06	5	44.15	0	0.00	43.90	5	1,335	0.37%
2018/02/02	2	45.15	0	0.00	45.15	2	1,312	0.15%
2018/01/31	1	45.25	0	0.00	45.30	1	1,337	0.07%
2018/01/30	2	45.33	0	0.00	45.70	2	1,337	0.15%
2018/01/26	5	45.25	0	0.00	46.00	5	1,345	0.37%
2018/01/23	1	46.30	0	0.00	46.10	1	1,310	0.08%
2018/01/22	1	46.40	0	0.00	46.70	1	1,299	0.08%
2018/01/19	1	46.65	0	0.00	47.05	1	1,284	0.08%
2018/01/18	1	47.25	0	0.00	47.10	1	1,283	0.08%
2018/01/16	0	0.00	5	47.10	47.10	-5	1,281	-0.39%
2018/01/12	5	46.40	0	0.00	46.85	5	1,276	0.39%
2018/01/11	1	46.80	6	47.00	46.55	-5	1,269	-0.39%
2018/01/10	0	0.00	6	46.74	46.65	-6	1,258	-0.48%
2018/01/09	0	0.00	2	47.55	47.20	-2	1,250	-0.16%
2018/01/08	0	0.00	4	47.29	47.10	-4	1,231	-0.32%
2018/01/05	0	0.00	15	46.00	46.45	-15	1,198	-1.25%
2018/01/04	0	0.00	5	45.40	45.40	-5	1,167	-0.43%