中鼎 (9933)-元大-南京券商分點個股進出

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
47.55
漲跌
▼1.20
漲幅
-2.46%
成交量
5,375張
產業
上市其他類股
403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－元大-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

元大-南京券商分點個股進出
元大-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
2024/05/13	2	47.50	0	0.00	47.55	2	4,674	0.04%
2024/05/10	2	48.40	11	48.06	48.75	-9	4,595	-0.20%
2024/05/09	3	47.78	1	48.00	47.55	2	4,531	0.04%
2024/05/08	2	47.73	1	47.80	47.80	1	4,488	0.02%
2024/05/07	2	47.60	3	47.98	48.15	-1	4,414	-0.02%
2024/05/06	42.1	49.00	159	49.01	48.55	-117	4,204	-2.78%	大賣/鉅額交易
2024/05/03	158	53.99	5.4	53.75	53.90	152.7	3,721	4.10%	大買/鉅額交易
2024/05/02	2	52.00	7.1	52.43	52.30	-5.1	3,607	-0.14%
2024/04/30	2	51.40	1	51.70	51.70	1	3,534	0.03%
2024/04/29	1	51.00	3	51.50	51.80	-2	3,503	-0.06%
2024/04/26	3	51.17	3	51.53	51.40	0	3,455	0.00%
2024/04/25	29	51.86	9.2	51.12	51.40	19.8	3,386	0.58%
2024/04/24	1	49.90	2	50.10	50.50	-1	3,229	-0.03%
2024/04/23	7	49.56	5	49.30	49.80	2	3,168	0.06%
2024/04/22	10	50.52	9.1	51.03	49.50	0.9	3,118	0.03%
2024/04/19	25	50.59	25	50.25	50.20	0	2,973	0.00%
2024/04/18	11	50.11	15.1	49.88	49.90	-4.1	2,735	-0.15%
2024/04/16	0	48.05	0.3	47.70	47.30	-0.3	2,449	-0.01%
2024/04/15	1	49.25	1.7	49.29	48.90	-0.7	2,368	-0.03%
2024/04/12	0	0.00	1	49.55	49.55	-1	2,322	-0.04%
2024/04/11	2	48.83	2	49.60	49.20	0	2,276	0.00%
2024/04/10	5	49.45	9	49.63	49.50	-4	2,213	-0.18%
2024/04/09	0	0.00	1.1	48.68	48.55	-1.1	2,082	-0.05%
2024/04/08	2	47.35	2	47.90	47.70	0	2,016	0.00%
2024/04/03	1	47.35	6.1	47.64	47.70	-5.1	1,974	-0.26%
2024/04/02	2	46.65	0	0.00	46.85	2	1,928	0.10%
2024/04/01	1	46.85	0	0.00	46.80	1	1,897	0.05%
2024/03/29	0	0.00	1.7	47.42	47.40	-1.7	1,864	-0.09%
2024/03/28	1	47.70	5.1	47.30	47.30	-4.1	1,846	-0.22%
2024/03/27	56.1	47.53	7.1	47.53	47.60	49	1,817	2.70%
2024/03/26	2	46.65	2.1	46.27	45.50	-0.1	1,677	-0.01%
2024/03/25	0	0.00	1	45.80	45.80	-1	1,636	-0.06%
2024/03/22	0	0.00	61	45.75	45.75	-61	1,643	-3.71%
2024/03/21	6.2	45.53	16	45.54	45.85	-9.8	1,646	-0.60%
2024/03/20	2	45.55	33	45.46	45.45	-31	1,621	-1.91%
2024/03/19	0	0.00	4	45.24	45.30	-4	1,585	-0.25%
2024/03/18	0.4	44.50	1	44.65	44.80	-0.6	1,581	-0.04%
2024/03/15	3	44.13	0	44.15	44.35	3	1,577	0.19%
2024/03/14	5	44.95	0	0.00	44.90	5	1,543	0.32%
2024/03/13	2	45.35	42	45.15	45.30	-40	1,532	-2.61%
2024/03/12	11	44.79	0	0.00	44.65	11	1,491	0.74%
2024/03/11	0	0.00	72.1	45.37	45.25	-72.1	1,465	-4.92%
2024/03/08	0	0.00	4	44.45	44.70	-4	1,417	-0.28%
2024/03/07	15	43.95	10	43.84	44.20	5	1,376	0.36%
2024/03/06	3	44.25	2	44.55	44.25	1	1,373	0.07%
2024/03/05	0	0.00	12	43.98	43.90	-12	1,346	-0.89%
2024/03/01	0.3	43.80	1.1	43.70	43.70	-0.8	1,382	-0.05%
2024/02/26	0	0.00	1	43.05	42.90	-1	1,372	-0.07%
2024/02/23	3	42.82	2.9	42.77	42.65	0.1	1,379	0.01%
2024/02/22	1	42.95	0	0.00	42.95	1	1,394	0.07%
2024/02/21	0	0.00	13	43.05	43.25	-13	1,418	-0.92%
2024/02/19	1	43.00	2	42.85	42.90	-1	1,459	-0.07%
2024/02/16	1	42.00	1.7	42.24	42.25	-0.7	1,499	-0.05%
2024/02/15	1	41.80	0.1	42.05	41.90	0.9	1,548	0.06%
2024/02/05	1	41.95	1	42.00	42.00	0	1,565	0.00%
2024/02/02	1	42.30	3	42.30	42.20	-2	1,608	-0.12%
2024/02/01	0	0.00	1	42.60	42.30	-1	1,668	-0.06%
2024/01/31	3.1	42.01	15	42.30	42.30	-11.9	1,725	-0.69%
2024/01/30	1	41.80	0	0.00	41.80	1	1,749	0.06%
2024/01/29	1	42.25	0	0.00	42.25	1	1,776	0.06%
2024/01/26	0	0.00	1	42.25	42.30	-1	1,945	-0.05%
2024/01/24	1	42.25	1	42.25	42.15	0	1,957	0.00%
2024/01/23	1	42.05	0	0.00	42.10	1	1,964	0.05%
2024/01/19	0	0.00	10	42.30	42.25	-10	1,969	-0.51%
2024/01/18	0	0.00	10	42.20	42.05	-10	1,967	-0.51%
2024/01/17	4	42.05	20	42.03	42.05	-16	1,975	-0.81%
2024/01/16	1	42.35	1	42.25	42.25	0	1,973	0.00%
2024/01/15	1	42.70	6	42.67	42.75	-5	1,985	-0.25%
2024/01/12	0	0.00	2	41.75	41.75	-2	1,983	-0.10%
2024/01/11	0	0.00	0.3	42.15	42.15	-0.3	1,985	-0.01%
2024/01/09	0	0.00	3	42.10	42.10	-3	2,030	-0.15%
2024/01/08	0	0.00	1	42.25	42.25	-1	2,074	-0.05%
2024/01/05	0	0.00	1	42.35	42.25	-1	2,092	-0.05%
2024/01/04	1	42.10	0	0.00	42.10	1	2,108	0.05%
2023/12/28	0	0.00	1	42.35	42.35	-1	2,155	-0.05%
2023/12/27	3	42.20	0.1	42.35	42.15	2.9	2,157	0.13%
2023/12/25	1	42.05	0	0.00	42.10	1	2,150	0.05%
2023/12/20	0	0.00	1	42.15	42.20	-1	2,152	-0.05%
2023/12/19	5	42.05	0	0.00	42.00	5	2,145	0.23%
2023/12/18	0	0.00	11	42.79	42.60	-11	2,128	-0.52%
2023/12/13	1	43.50	1	43.50	43.65	0	2,077	0.00%
2023/12/12	1	43.80	1	44.00	43.80	0	2,062	0.00%
2023/12/11	0	0.00	1	43.95	43.85	-1	2,051	-0.05%
2023/12/06	0	0.00	3	43.95	43.95	-3	2,014	-0.15%
2023/12/05	0	0.00	9	43.92	44.10	-9	2,001	-0.45%
2023/12/04	3.1	44.27	2	44.10	44.15	1.1	2,006	0.05%
2023/12/01	1	44.30	0.4	44.45	44.35	0.6	2,046	0.03%
2023/11/30	1	43.85	0	0.00	43.85	1	1,993	0.05%
2023/11/29	0	0.00	1	43.95	44.00	-1	1,975	-0.05%
2023/11/28	7	43.83	23.1	43.73	43.60	-16.1	1,960	-0.82%
2023/11/27	0.1	43.30	0	0.00	43.20	0.1	1,898	0.00%
2023/11/21	1	43.00	30	42.70	42.90	-29	1,846	-1.57%
2023/11/20	2.4	43.06	0	0.00	43.05	2.4	1,834	0.13%
2023/11/16	0	0.00	1	43.90	43.95	-1	1,819	-0.05%
2023/11/15	5	43.75	6	43.65	43.70	-1	1,790	-0.06%
2023/11/14	3	43.08	1.1	43.05	42.95	1.9	1,735	0.11%
2023/11/13	3	42.43	8	42.72	42.90	-5	1,696	-0.30%
2023/11/10	11	42.94	2	42.90	42.90	9	1,671	0.54%
2023/11/09	1	43.05	1	42.70	42.65	0	1,643	0.00%
2023/11/08	6	42.65	1	42.90	42.65	5	1,601	0.31%
2023/11/07	11	42.10	1	42.05	42.15	10	1,540	0.65%
2023/11/06	14	41.63	2	41.75	41.80	12	1,506	0.80%
2023/11/03	5	41.63	5.2	41.57	41.55	-0.2	1,470	-0.02%
2023/11/01	0	0.00	1	39.75	39.80	-1	1,309	-0.08%
2023/10/31	5	39.49	0	0.00	39.45	5	1,311	0.38%
2023/10/30	1	39.70	0	0.00	39.85	1	1,320	0.08%
2023/10/26	0.2	39.83	0	0.00	39.80	0.2	1,332	0.02%
2023/10/25	0.1	39.90	2	39.85	39.80	-1.9	1,334	-0.14%
2023/10/24	3	39.47	0	0.00	39.50	3	1,326	0.23%
2023/10/23	0.1	39.75	1	39.90	39.95	-0.9	1,318	-0.07%
2023/10/20	2	39.48	0	0.00	39.50	2	1,324	0.15%
2023/10/19	1	39.35	1	39.55	39.45	0	1,317	0.00%
2023/10/18	1	39.55	0	0.00	39.50	1	1,311	0.08%
2023/10/16	0.1	40.10	0.1	40.30	40.15	0	1,283	0.00%
2023/10/13	0.1	39.80	0	0.00	39.35	0.1	1,252	0.00%
2023/10/12	0.1	39.80	2	39.70	39.85	-1.9	1,249	-0.15%
2023/10/11	0.1	39.40	1	39.40	39.45	-0.9	1,246	-0.07%
2023/10/06	0.1	39.10	0	0.00	39.05	0.1	1,228	0.01%
2023/10/05	1.2	38.98	0	0.00	38.95	1.2	1,219	0.10%
2023/10/04	0.2	39.15	10	39.10	39.00	-9.8	1,211	-0.81%
2023/10/03	0.2	39.55	0	0.00	39.20	0.2	1,213	0.01%
2023/10/02	0.2	39.40	0	0.00	39.35	0.2	1,244	0.02%
2023/09/28	0.2	39.75	0	0.00	39.45	0.2	1,301	0.02%
2023/09/27	0.2	39.45	1	39.35	39.45	-0.8	1,333	-0.06%
2023/09/26	0.1	39.85	0	0.00	39.45	0.1	1,343	0.01%
2023/09/25	0.2	39.90	0	0.00	39.70	0.2	1,352	0.01%
2023/09/22	1	39.65	0	0.00	39.65	1	1,351	0.07%
2023/09/19	1	40.30	1	40.35	40.30	0	1,347	0.00%
2023/09/18	0	0.00	1	40.20	40.20	-1	1,346	-0.07%
2023/09/15	1	40.10	0	0.00	40.10	1	1,350	0.07%
2023/09/14	0	0.00	1	40.20	40.20	-1	1,343	-0.07%
2023/09/12	1	40.00	0	0.00	40.00	1	1,351	0.07%
2023/09/11	1	39.90	0	0.00	39.95	1	1,350	0.07%
2023/09/08	0	0.00	2	40.45	40.40	-2	1,347	-0.15%
2023/09/07	1	40.15	1	40.80	40.10	0	1,343	0.00%
2023/09/06	3	40.75	0	0.00	40.75	3	1,318	0.23%
2023/09/04	3	39.63	0	0.00	39.70	3	1,263	0.24%
2023/08/31	1	39.30	0	0.00	39.45	1	1,276	0.08%
2023/08/24	1	38.75	0	0.00	38.80	1	1,343	0.07%
2023/08/23	1	38.80	0	0.00	38.85	1	1,343	0.07%
2023/08/21	6	39.43	6	39.20	39.20	0	1,329	0.00%
2023/08/18	1	39.25	0	0.00	39.60	1	1,319	0.08%
2023/08/15	1	39.50	0	0.00	39.55	1	1,309	0.08%
2023/08/14	8	39.78	10	39.62	39.60	-2	1,317	-0.15%
2023/08/10	6	40.03	22	40.09	40.10	-16	1,351	-1.18%
2023/08/08	3	40.20	8	40.05	40.05	-5	1,387	-0.36%
2023/08/07	0	0.00	4	40.35	40.35	-4	1,402	-0.29%
2023/07/31	50	40.50	0	0.00	40.35	50	1,567	3.19%
2023/07/28	0	0.00	1	40.40	40.40	-1	1,564	-0.06%
2023/07/26	0	40.25	0	0.00	40.30	0	1,572	0.00%
2023/07/25	3	40.00	2	40.05	40.05	1	1,594	0.06%
2023/07/24	12	40.30	0	0.00	40.55	12	1,572	0.76%
2023/07/20	0	0.00	1	40.05	40.50	-1	1,580	-0.06%
2023/07/17	0	0.00	1	40.50	40.50	-1	1,567	-0.06%
2023/07/14	0	0.00	22	39.93	39.90	-22	1,560	-1.41%
2023/07/13	1	39.90	2	39.95	39.90	-1	1,557	-0.06%
2023/07/10	4	39.99	3	39.80	39.80	1	1,613	0.06%
2023/07/07	2	39.65	0	0.00	39.75	2	1,628	0.12%
2023/07/06	2	40.50	0	0.00	40.20	2	1,601	0.12%
2023/07/05	1	42.15	2	42.10	42.15	-1	1,547	-0.06%
2023/07/04	0.5	42.10	2	42.10	42.10	-1.5	1,519	-0.10%
2023/07/03	0.5	42.15	2	42.10	42.15	-1.5	1,525	-0.10%
2023/06/29	0	0.00	1	42.05	42.05	-1	1,541	-0.06%
2023/06/13	1	41.95	9	41.96	42.00	-8	1,707	-0.47%
2023/06/12	0	0.00	4	41.96	41.95	-4	1,723	-0.23%
2023/06/08	0	0.00	2	41.95	41.90	-2	1,817	-0.11%
2023/06/06	0	0.00	1	42.00	41.95	-1	1,914	-0.05%
2023/06/02	0	0.00	1	41.85	41.80	-1	2,075	-0.05%
2023/05/30	1	41.15	1	41.15	41.05	0	2,026	0.00%
2023/05/29	1	41.25	3	41.35	41.25	-2	2,022	-0.10%
2023/05/26	3	41.02	0.4	41.10	41.10	2.6	2,016	0.13%
2023/05/24	0	0.00	2.1	41.65	41.60	-2.1	2,017	-0.10%
2023/05/23	0	0.00	2	41.80	41.65	-2	2,019	-0.10%
2023/05/18	0	0.00	2	41.15	41.05	-2	2,032	-0.10%
2023/05/17	0	0.00	3	40.85	40.90	-3	2,024	-0.15%
2023/05/15	30.2	40.90	1	41.15	40.80	29.2	1,991	1.47%
2023/05/12	3	40.20	3	40.60	40.80	0	1,966	0.00%
2023/05/11	1	40.50	0	0.00	40.25	1	1,969	0.05%
2023/05/10	50	40.30	0	0.00	40.30	50	1,955	2.56%
2023/05/09	3	40.67	0	0.00	40.70	3	1,938	0.15%
2023/05/08	58	40.86	3	41.05	41.00	55	1,911	2.88%
2023/04/26	2	42.08	0	0.00	42.15	2	1,836	0.11%
2023/04/25	0	42.00	0	0.00	41.95	0	1,827	0.00%
2023/04/17	1	42.90	0	0.00	42.90	1	1,936	0.05%
2023/04/13	0	0.00	1	43.35	43.20	-1	1,933	-0.05%
2023/04/12	0	0.00	3	42.88	42.95	-3	1,893	-0.16%
2023/04/11	0	0.00	1	42.50	42.50	-1	1,874	-0.05%
2023/04/10	0	0.00	4	42.41	42.45	-4	1,877	-0.21%
2023/03/30	0.2	42.50	0	0.00	42.40	0.2	1,846	0.01%
2023/03/27	0	0.00	1	42.60	42.35	-1	1,870	-0.05%
2023/03/21	0	0.00	2	42.00	42.05	-2	1,895	-0.11%
2023/03/16	0	0.00	3	41.05	41.20	-3	1,944	-0.15%
2023/03/15	1	41.60	0	0.00	41.65	1	2,033	0.05%
2023/03/14	1	41.45	0	0.00	41.25	1	2,057	0.05%
2023/03/10	0.2	42.20	0	0.00	42.20	0.2	2,049	0.01%
2023/03/09	2	42.83	11	42.85	42.80	-9	2,039	-0.44%
2023/03/08	14	43.08	11	42.96	43.40	3	2,020	0.15%
2023/03/07	2	45.73	0	0.00	45.60	2	1,876	0.11%
2023/03/03	5	44.50	2.5	44.75	44.80	2.5	1,888	0.13%
2023/03/02	0	0.00	2.5	44.42	44.55	-2.5	1,920	-0.13%
2023/03/01	0	0.00	1	44.30	44.40	-1	1,961	-0.05%
2023/02/24	0	0.00	1	44.35	44.45	-1	1,991	-0.05%
2023/02/23	2	44.83	12.1	44.93	44.65	-10.1	2,027	-0.50%
2023/02/22	0	0.00	0.3	44.34	44.20	-0.3	2,061	-0.01%
2023/02/21	1	44.25	1	44.25	44.25	0	2,090	0.00%
2023/02/20	0.3	44.22	0	0.00	44.20	0.3	2,146	0.01%
2023/02/17	1	44.15	5	43.87	44.20	-4	2,220	-0.18%
2023/02/16	6.1	43.57	0	0.00	43.55	6.1	2,303	0.27%
2023/02/15	1	43.85	0	0.00	43.85	1	2,384	0.04%
2023/02/14	0	0.00	6.7	44.39	44.50	-6.7	2,436	-0.28%
2023/02/13	0	0.00	3	43.90	44.10	-3	2,534	-0.12%
2023/02/10	1	43.60	0	0.00	43.60	1	2,651	0.04%
2023/02/09	1	43.80	0	0.00	43.65	1	2,917	0.03%
2023/02/08	4	44.03	0	0.00	44.00	4	3,232	0.12%
2023/02/07	0	0.00	1	43.80	44.20	-1	3,368	-0.03%
2023/02/06	0	0.00	13	43.68	43.70	-13	3,360	-0.39%
2023/02/03	0	0.00	1	43.15	43.35	-1	3,369	-0.03%
2023/02/02	7	43.40	1.1	43.27	43.25	5.9	3,364	0.18%
2023/02/01	0.1	43.35	0	0.00	43.40	0.1	3,356	0.00%
2023/01/31	0	0.00	7	43.06	43.20	-7	3,386	-0.21%
2023/01/30	5	42.85	7	42.99	42.90	-2	3,399	-0.06%
2023/01/17	2	42.50	0	0.00	42.45	2	3,394	0.06%
2023/01/16	1	42.80	1	42.90	42.90	0	3,419	0.00%
2023/01/13	0	0.00	1	42.45	42.40	-1	3,450	-0.03%
2023/01/12	0	0.00	1	42.40	42.40	-1	3,498	-0.03%
2023/01/11	2	42.80	1	42.95	42.40	1	3,520	0.03%
2023/01/10	0	0.00	5	43.15	43.20	-5	3,508	-0.14%
2023/01/09	2	42.78	0	0.00	42.60	2	3,486	0.06%
2023/01/06	0	0.00	2	42.63	42.30	-2	3,464	-0.06%
2023/01/04	0	42.25	0	0.00	41.90	0	3,489	0.00%
2023/01/03	0	0.00	2	42.18	42.10	-2	3,518	-0.06%
2022/12/30	3	41.95	1	42.30	41.85	2	3,535	0.06%
2022/12/29	1	42.15	2	42.23	42.15	-1	3,537	-0.03%
2022/12/28	3	42.02	2	42.33	42.00	1	3,540	0.03%
2022/12/27	2	42.03	1	42.30	42.00	1	3,546	0.03%
2022/12/23	0	0.00	2	41.85	41.85	-2	3,635	-0.06%
2022/12/22	1	41.55	1	41.85	41.60	0	3,655	0.00%
2022/12/21	5	41.55	2	41.80	41.50	3	3,678	0.08%
2022/12/20	1	41.40	1	41.45	41.35	0	3,704	0.00%
2022/12/19	2	42.30	0	0.00	42.30	2	3,709	0.05%
2022/12/16	0	0.00	3	43.15	42.80	-3	3,722	-0.08%
2022/12/15	1.1	42.85	1	42.85	42.85	0.1	3,748	0.00%
2022/12/14	3	42.80	0	0.00	42.85	3	3,781	0.08%
2022/12/13	2	42.85	0	0.00	42.85	2	3,826	0.05%
2022/12/12	2	43.40	4.1	43.26	43.35	-2.1	3,844	-0.06%
2022/12/09	3.2	42.70	0.1	42.80	42.65	3.1	3,832	0.08%
2022/12/08	0	0.00	5	43.01	43.05	-5	3,825	-0.13%
2022/12/07	4	42.25	3	43.13	42.15	1	3,798	0.03%
2022/12/06	4	42.19	3	41.98	42.05	1	3,709	0.03%
2022/12/05	2	41.38	0	0.00	41.30	2	3,691	0.05%
2022/12/02	2	42.25	1	41.75	41.80	1	3,745	0.03%
2022/12/01	0	0.00	1	41.35	41.70	-1	3,739	-0.03%
2022/11/30	0	0.00	0.5	40.70	40.65	-0.5	3,791	-0.01%
2022/11/29	0	0.00	1	40.55	40.40	-1	3,918	-0.03%
2022/11/28	0	0.00	1	40.55	40.40	-1	3,944	-0.03%
2022/11/25	2	40.48	3	40.45	40.40	-1	3,936	-0.03%
2022/11/24	4	40.13	1	40.30	40.20	3	3,921	0.08%
2022/11/23	0	0.00	3	40.23	40.25	-3	3,888	-0.08%
2022/11/22	2	39.83	1.9	39.90	39.80	0.2	3,856	0.00%
2022/11/21	2	40.18	1	40.15	40.15	1	3,840	0.03%
2022/11/18	10	39.80	1	39.50	39.55	9	3,805	0.24%
2022/11/16	1	39.85	0	0.00	39.75	1	3,717	0.03%
2022/11/15	0	0.00	1.2	40.00	40.00	-1.2	3,659	-0.03%
2022/11/14	5.1	40.09	0	0.00	40.25	5.1	3,582	0.14%
2022/11/11	10.2	39.40	1	39.25	39.10	9.2	3,500	0.26%
2022/11/10	1	38.80	2	38.83	38.70	-1	3,419	-0.03%
2022/11/09	7.1	38.71	0	0.00	38.80	7.1	3,385	0.21%
2022/11/08	8	38.98	4	39.13	38.90	4	3,291	0.12%
2022/11/07	7.5	38.58	10.5	38.57	38.60	-3	3,174	-0.09%
2022/11/04	8.3	39.71	4	39.89	40.10	4.3	2,913	0.15%
2022/11/03	5.1	42.79	1.4	42.74	42.70	3.7	2,588	0.14%
2022/11/02	1.7	47.28	0	0.00	47.40	1.7	2,445	0.07%
2022/11/01	0	47.20	1.1	47.19	47.30	-1.1	2,439	-0.04%
2022/10/27	0	0.00	12.1	47.35	47.35	-12.1	2,460	-0.49%
2022/10/26	0	0.00	0.3	46.20	46.60	-0.3	2,447	-0.01%
2022/10/25	0	0.00	2	45.93	45.95	-2	2,428	-0.08%
2022/10/24	4	45.49	2	45.88	45.40	2	2,424	0.08%
2022/10/21	0	0.00	21.1	46.43	46.20	-21.1	2,423	-0.87%
2022/10/19	0.3	45.30	5.2	45.65	46.20	-4.9	2,390	-0.20%
2022/10/18	0.1	45.05	0	0.00	45.20	0.1	2,371	0.00%
2022/10/17	3	44.40	1	44.25	44.45	2	2,367	0.08%
2022/10/14	5	44.35	0	0.00	44.40	5	2,368	0.21%
2022/10/13	2	44.43	2	44.25	44.15	0	2,377	0.00%
2022/10/12	3.1	45.49	0	0.00	45.35	3.1	2,357	0.13%
2022/10/07	2	46.25	5	46.61	46.60	-3	2,324	-0.13%
2022/10/06	3	45.80	0	0.00	45.80	3	2,302	0.13%
2022/10/05	0	0.00	1	46.20	46.05	-1	2,307	-0.04%
2022/10/04	5	45.85	0	0.00	45.95	5	2,310	0.22%
2022/10/03	1.1	45.38	0	0.00	45.85	1.1	2,308	0.05%
2022/09/30	4	45.55	0	0.00	45.60	4	2,301	0.17%
2022/09/29	4	46.53	0	0.00	46.70	4	2,277	0.18%
2022/09/28	7	46.57	0	0.00	46.05	7	2,289	0.31%
2022/09/27	3.1	47.58	5	47.70	48.00	-1.9	2,274	-0.08%
2022/09/26	15	47.64	7	47.53	47.25	8	2,273	0.35%
2022/09/23	4	49.11	0	0.00	49.00	4	2,289	0.17%
2022/09/22	2.2	49.21	4.1	49.01	49.50	-1.8	2,315	-0.08%
2022/09/21	8	48.58	14.1	48.83	48.90	-6.1	2,267	-0.27%
2022/09/20	1	48.20	9.1	48.78	48.30	-8.1	2,235	-0.36%
2022/09/19	12	47.00	1	46.85	46.85	11	2,213	0.50%
2022/09/16	1	47.60	0	0.00	47.65	1	2,217	0.05%
2022/09/15	0	0.00	1	47.80	47.85	-1	2,266	-0.04%
2022/09/14	0	0.00	1	47.25	47.30	-1	2,316	-0.04%
2022/09/12	3	47.55	0	0.00	47.55	3	2,485	0.12%
2022/09/08	23	48.30	3	48.58	47.80	20	2,601	0.77%
2022/09/07	2	48.40	3.1	48.66	48.40	-1.1	2,727	-0.04%
2022/09/06	8	48.43	2	48.85	48.35	6	2,772	0.22%
2022/09/05	5	48.14	12.4	48.39	48.85	-7.4	2,685	-0.27%
2022/09/02	1	45.85	7.1	45.72	45.95	-6.1	2,527	-0.24%
2022/09/01	2	44.73	0	0.00	44.60	2	2,497	0.08%
2022/08/31	1	45.05	0	0.00	45.05	1	2,494	0.04%
2022/08/30	3	45.33	2	45.63	45.35	1	2,491	0.04%
2022/08/29	2	45.03	0	0.00	45.30	2	2,489	0.08%
2022/08/26	0	0.00	4	45.51	45.95	-4	2,486	-0.16%
2022/08/25	1	44.95	0	0.00	44.95	1	2,474	0.04%
2022/08/24	0	0.00	2	45.10	45.00	-2	2,480	-0.08%
2022/08/23	0	0.00	1	45.00	44.95	-1	2,498	-0.04%
2022/08/22	1	45.20	0	0.00	45.20	1	2,507	0.04%
2022/08/19	0	0.00	0	45.45	45.35	0	2,514	0.00%
2022/08/18	6.1	45.61	5	45.75	45.55	1.1	2,519	0.04%
2022/08/17	3	45.50	5	45.77	45.65	-2	2,527	-0.08%
2022/08/16	3	44.97	2.1	45.20	45.00	1	2,521	0.04%
2022/08/15	7	44.40	0	0.00	44.60	7	2,537	0.28%
2022/08/12	0	0.00	10	44.40	44.60	-10	2,529	-0.40%
2022/08/10	0	0.00	1	44.15	44.10	-1	2,529	-0.04%
2022/08/04	0	0.00	1	42.45	42.50	-1	2,570	-0.04%
2022/08/03	0	0.00	2	43.63	43.65	-2	2,550	-0.08%
2022/08/02	0	0.00	2	44.20	43.65	-2	2,582	-0.08%
2022/08/01	2	44.03	1	44.45	44.00	1	2,595	0.04%
2022/07/29	0	0.00	2	44.40	44.45	-2	2,713	-0.07%
2022/07/28	2	44.20	3	44.63	44.15	-1	2,755	-0.04%
2022/07/27	0	0.00	4.1	43.67	44.75	-4.1	2,731	-0.15%
2022/07/26	0	0.00	1	42.70	42.90	-1	2,695	-0.04%
2022/07/25	0	0.00	3	42.30	42.60	-3	2,698	-0.11%
2022/07/22	5	41.00	0	0.00	41.60	5	2,689	0.19%
2022/07/20	10	41.70	0	0.00	41.40	10	2,697	0.37%
2022/07/19	0	0.00	4	42.13	41.95	-4	2,690	-0.15%
2022/07/18	3	41.95	3	42.17	42.00	0	2,742	0.00%
2022/07/15	2	41.90	1	42.25	41.90	1	2,760	0.04%
2022/07/14	1	42.05	1	42.25	42.20	0	2,785	0.00%
2022/07/13	3	41.80	0	0.00	41.55	3	2,843	0.11%
2022/07/12	1	41.70	0	0.00	41.70	1	2,841	0.04%
2022/07/11	2	42.00	6	42.08	42.05	-4	2,832	-0.14%
2022/07/08	3	41.58	7	41.61	41.85	-4	2,837	-0.14%
2022/07/07	3	40.55	2	41.10	40.90	1	2,825	0.04%
2022/07/06	0	0.00	1	40.30	40.10	-1	2,839	-0.04%
2022/07/05	1	41.85	1	41.00	41.30	0	2,820	0.00%
2022/07/04	1	41.50	1	41.55	41.15	0	2,807	0.00%
2022/07/01	7	42.72	0	0.00	42.40	7	2,799	0.25%
2022/06/30	11	44.95	0	0.00	44.90	11	2,764	0.40%
2022/06/29	0	0.00	2	46.10	46.05	-2	2,718	-0.07%
2022/06/28	1	46.25	0	0.00	46.25	1	2,702	0.04%
2022/06/24	5	46.94	2	47.88	46.55	3	2,756	0.11%
2022/06/23	1	47.05	6	47.57	47.05	-5	2,752	-0.18%
2022/06/22	2	48.90	4.3	49.07	48.90	-2.3	2,797	-0.08%
2022/06/21	3	49.00	7	48.70	49.00	-4	2,765	-0.14%
2022/06/20	2	47.80	5	48.26	47.75	-3	2,715	-0.11%
2022/06/17	3	48.53	11.2	49.13	48.10	-8.2	2,596	-0.32%
2022/06/16	4	48.76	17.2	49.66	48.00	-13.2	2,497	-0.53%
2022/06/15	5	47.75	6.3	48.14	47.60	-1.3	2,341	-0.06%
2022/06/13	1	45.45	3	45.78	45.75	-2	2,364	-0.08%
2022/06/10	0	0.00	0.2	46.00	46.00	-0.2	2,451	-0.01%
2022/06/09	0	0.00	6	46.03	46.15	-6	2,538	-0.24%
2022/06/02	0	0.00	3	45.43	45.25	-3	2,826	-0.11%
2022/06/01	3	46.07	0	0.00	45.75	3	2,851	0.11%
2022/05/31	0	0.00	0.2	46.70	46.70	-0.2	2,850	-0.01%
2022/05/26	2	45.18	3	45.23	45.00	-1	2,863	-0.03%
2022/05/25	2	44.13	2.2	44.25	44.90	-0.2	2,896	-0.01%
2022/05/24	5	43.87	2	44.23	43.70	3	2,927	0.10%
2022/05/23	4	44.00	11	43.90	43.65	-7	2,944	-0.24%
2022/05/20	4	45.34	1	45.20	45.20	3	2,930	0.10%
2022/05/19	1	45.65	1	45.80	45.60	0	2,935	0.00%
2022/05/18	2	46.50	2	46.75	46.65	0	2,948	0.00%
2022/05/17	5	46.19	10.1	46.50	46.50	-5.1	2,998	-0.17%
2022/05/16	11	45.97	4	46.11	46.00	7	3,018	0.23%
2022/05/13	0	0.00	2	46.23	46.45	-2	3,055	-0.07%
2022/05/12	2	45.78	1	47.00	45.50	1	3,071	0.03%
2022/05/10	2	47.05	4	47.48	47.55	-2	3,095	-0.06%
2022/05/09	1.1	48.36	1	48.90	48.25	0.1	3,097	0.00%
2022/05/06	74	48.89	77.5	49.08	49.15	-3.5	3,105	-0.11%
2022/05/05	2	47.60	4.3	47.53	47.80	-2.3	3,049	-0.07%
2022/05/04	1	46.10	0	0.00	46.10	1	3,003	0.03%
2022/04/28	0	0.00	2	45.65	45.60	-2	3,012	-0.07%
2022/04/27	12	45.11	1	46.00	45.20	11	3,020	0.36%
2022/04/26	0	0.00	1	46.90	46.70	-1	3,008	-0.03%
2022/04/25	1	46.80	5	46.98	46.80	-4	3,007	-0.13%
2022/04/22	2	47.45	3.2	47.54	47.80	-1.2	2,993	-0.04%
2022/04/21	2	46.83	1	46.85	46.70	1	2,952	0.03%
2022/04/20	1	46.95	0	0.00	47.30	1	2,940	0.03%
2022/04/19	1	46.95	2.9	46.85	47.15	-1.9	2,934	-0.06%
2022/04/14	0	0.00	12	46.50	46.55	-12	2,967	-0.40%
2022/04/13	0	0.00	4	46.75	46.45	-4	2,954	-0.14%
2022/04/12	0	0.00	0.3	46.33	46.50	-0.3	2,943	-0.01%
2022/04/11	4	46.00	0	0.00	45.75	4	2,905	0.14%
2022/04/08	0	0.00	0.1	45.60	45.95	-0.1	2,891	0.00%
2022/04/07	3	45.55	0	45.60	45.50	3	2,880	0.10%
2022/04/06	1	45.70	2	46.15	46.00	-1	2,860	-0.03%
2022/04/01	3	45.97	1	46.50	46.20	2	2,840	0.07%
2022/03/31	3	46.20	0	0.00	46.35	3	2,833	0.11%
2022/03/30	4.1	46.16	3	46.33	46.25	1.1	2,826	0.04%
2022/03/29	0	0.00	2.2	46.95	47.00	-2.2	2,794	-0.08%
2022/03/28	1	45.55	1	45.60	46.05	0	2,731	0.00%
2022/03/25	0	0.00	5.3	46.03	46.50	-5.3	2,691	-0.20%
2022/03/24	1	44.45	11.3	44.85	45.00	-10.3	2,594	-0.40%
2022/03/23	1	44.25	5	44.35	44.25	-4	2,577	-0.16%
2022/03/22	0	0.00	5	45.05	44.90	-5	2,564	-0.19%
2022/03/21	0	0.00	7	44.79	45.00	-7	2,547	-0.27%
2022/03/18	1	45.15	3	44.73	44.00	-2	2,497	-0.08%
2022/03/17	3	45.50	8	45.08	44.80	-5	2,438	-0.21%
2022/03/16	1	45.10	2	45.13	45.40	-1	2,376	-0.04%
2022/03/15	0	0.00	13.3	45.05	45.10	-13.3	2,324	-0.57%
2022/03/14	10.9	44.62	15	44.42	44.85	-4.1	2,228	-0.18%
2022/03/11	1	43.65	9.5	43.84	44.15	-8.5	2,134	-0.40%
2022/03/10	0	0.00	2.3	42.61	42.55	-2.3	1,986	-0.11%
2022/03/09	1	41.55	0	0.00	41.90	1	1,903	0.05%
2022/03/08	0	0.00	10.3	40.32	40.40	-10.3	1,854	-0.56%
2022/03/07	1	40.50	0	0.00	40.65	1	1,831	0.05%
2022/03/04	0	0.00	1	41.50	41.50	-1	1,810	-0.06%
2022/03/03	15	41.60	3.1	41.56	41.70	11.9	1,806	0.66%
2022/03/01	0	0.00	20	41.40	41.55	-20	1,789	-1.12%
2022/02/25	1	40.35	1	40.40	41.15	0	1,770	0.00%
2022/02/24	0	0.00	11	39.99	40.15	-11	1,736	-0.63%
2022/02/23	0	0.00	0.1	40.65	40.70	-0.1	1,689	0.00%
2022/02/22	0	0.00	2	41.00	40.95	-2	1,667	-0.12%
2022/02/21	0	0.00	3	41.40	41.50	-3	1,656	-0.18%
2022/02/18	0	0.00	1	41.40	41.45	-1	1,664	-0.06%
2022/02/17	2	41.18	0.1	41.20	41.10	1.9	1,665	0.11%
2022/02/16	0.3	40.80	3	40.95	41.00	-2.7	1,626	-0.17%
2022/02/14	1	39.90	1	39.95	40.20	0	1,561	0.00%
2022/02/11	1	40.15	0	0.00	40.05	1	1,526	0.07%
2022/02/10	1	39.80	17	39.83	39.90	-16	1,480	-1.08%
2022/02/09	0	0.00	1	39.65	39.65	-1	1,453	-0.07%
2022/02/08	0	0.00	1	39.60	39.65	-1	1,456	-0.07%
2022/02/07	0	0.00	31	39.07	39.70	-31	1,416	-2.19%
2022/01/25	5	38.09	2.7	38.01	38.05	2.3	1,345	0.17%
2022/01/24	0	0.00	0.1	38.35	38.40	-0.1	1,322	-0.01%
2022/01/21	0	0.00	1	38.80	38.50	-1	1,305	-0.08%
2022/01/20	0	0.00	28	38.80	38.80	-28	1,295	-2.16%
2022/01/19	0	0.00	2	38.48	38.50	-2	1,280	-0.16%
2022/01/17	1	38.25	0	0.00	38.30	1	1,247	0.08%
2022/01/13	0	0.00	3	38.60	38.60	-3	1,252	-0.24%
2022/01/10	0	0.00	3	38.10	38.05	-3	1,154	-0.26%
2022/01/07	0	0.00	1	37.85	37.65	-1	1,121	-0.09%
2022/01/06	0	0.00	2	37.33	37.25	-2	1,095	-0.18%
2022/01/05	0	0.00	2	37.33	37.25	-2	1,091	-0.18%
2022/01/04	0	0.00	7	37.21	37.20	-7	1,099	-0.64%
2021/12/24	0	0.00	1	37.00	37.00	-1	1,117	-0.09%
2021/12/23	2	37.00	0	0.00	37.05	2	1,114	0.18%
2021/12/20	0	0.00	1	37.20	36.70	-1	1,107	-0.09%
2021/12/17	0	0.00	3	36.40	36.70	-3	1,085	-0.28%
2021/12/16	0	0.00	1	35.95	36.40	-1	1,067	-0.09%
2021/12/15	10	35.80	0	0.00	35.80	10	1,066	0.94%
2021/12/14	0	0.00	1	35.80	35.80	-1	1,132	-0.09%
2021/12/09	1	35.90	21	35.95	35.95	-20	1,158	-1.73%
2021/12/07	0	0.00	8	36.15	36.05	-8	1,169	-0.68%
2021/12/01	6	35.72	0	0.00	36.05	6	1,246	0.48%
2021/11/29	6	35.78	0	0.00	36.05	6	1,233	0.49%
2021/11/26	14	36.22	8	36.21	36.15	6	1,230	0.49%
2021/11/25	5	36.42	0	0.00	36.40	5	1,227	0.41%
2021/11/18	0	0.00	3	37.45	37.15	-3	1,217	-0.25%
2021/11/16	0.2	36.99	0	0.00	36.85	0.2	1,213	0.02%
2021/11/15	0	0.00	3	37.07	36.85	-3	1,230	-0.24%
2021/11/12	0	0.00	5	36.70	36.70	-5	1,226	-0.41%
2021/11/11	0	0.00	7	36.53	36.50	-7	1,233	-0.57%
2021/11/10	0	0.00	17	36.10	36.20	-17	1,229	-1.38%
2021/11/09	10	35.95	0	0.00	36.05	10	1,233	0.81%
2021/11/08	10	36.10	0	0.00	36.10	10	1,228	0.81%
2021/11/05	32	35.92	0	0.00	35.85	32	1,235	2.59%
2021/11/03	0	0.00	2	36.75	36.75	-2	1,182	-0.17%
2021/10/26	0	0.00	4	36.49	36.40	-4	1,237	-0.32%
2021/10/22	4	35.95	1	36.10	36.35	3	1,255	0.24%
2021/10/21	1	35.85	5	36.37	35.85	-4	1,264	-0.32%
2021/10/19	4	36.03	30.9	36.05	36.05	-26.9	1,248	-2.16%
2021/10/18	2	36.13	0	0.00	36.20	2	1,248	0.16%
2021/10/15	2	36.25	0	0.00	36.25	2	1,265	0.16%
2021/10/14	3	36.15	3	36.25	36.25	0	1,271	0.00%
2021/10/13	1	36.50	0	0.00	36.15	1	1,287	0.08%
2021/10/12	2	36.45	0	0.00	36.60	2	1,295	0.15%
2021/10/08	0	0.00	2	36.55	36.65	-2	1,283	-0.16%
2021/10/07	0	0.00	3	36.33	36.30	-3	1,282	-0.23%
2021/10/06	0	0.00	4	35.90	35.90	-4	1,286	-0.31%
2021/10/05	0	0.00	5	35.93	35.85	-5	1,296	-0.39%
2021/10/04	0	0.00	37	35.95	36.15	-37	1,300	-2.85%
2021/10/01	1	35.55	10	35.74	35.70	-9	1,297	-0.69%
2021/09/30	0	0.00	2	35.88	35.85	-2	1,299	-0.15%
2021/09/24	0	0.00	10	35.55	35.55	-10	1,322	-0.76%
2021/09/23	2	35.40	0	0.00	35.35	2	1,353	0.15%
2021/09/22	2	35.18	70	35.30	35.30	-68	1,377	-4.94%
2021/09/17	26	35.30	0	0.00	35.20	26	1,362	1.91%
2021/09/16	31	35.49	0	0.00	35.50	31	1,303	2.38%
2021/09/14	13	35.96	0	0.00	35.85	13	1,297	1.00%
2021/09/13	0	0.00	13	35.92	35.95	-13	1,290	-1.01%
2021/09/09	2	35.30	0	0.00	35.25	2	1,304	0.15%
2021/09/08	7.1	35.65	0	0.00	35.50	7.1	1,243	0.57%
2021/09/07	4	35.68	0	0.00	35.65	4	1,250	0.32%
2021/09/06	0.1	36.10	0	0.00	35.95	0.1	1,254	0.00%
2021/09/03	0.1	36.35	0	0.00	36.20	0.1	1,252	0.00%
2021/09/02	1	36.15	0	0.00	36.20	1	1,248	0.08%
2021/09/01	2	36.10	1	36.15	36.10	1	1,245	0.08%
2021/08/30	0	0.00	4	36.05	36.20	-4	1,233	-0.32%
2021/08/27	1	35.75	0	0.00	35.90	1	1,228	0.08%
2021/08/26	3	35.80	0	0.00	35.75	3	1,229	0.24%
2021/08/25	3	36.00	0	0.00	35.95	3	1,229	0.24%
2021/08/24	0	0.00	2	36.08	36.20	-2	1,217	-0.16%
2021/08/23	3	35.87	0	0.00	35.95	3	1,217	0.25%
2021/08/20	0	0.00	1	35.95	35.90	-1	1,216	-0.08%
2021/08/19	3	37.92	0	0.00	37.85	3	1,216	0.25%
2021/08/18	0	0.00	1	38.60	38.60	-1	1,177	-0.08%
2021/08/16	1	38.25	0	0.00	38.20	1	1,143	0.09%
2021/08/13	0	0.00	70	38.40	38.45	-70	1,145	-6.11%
2021/08/12	1	38.50	0	0.00	38.60	1	1,147	0.09%
2021/08/11	0	0.00	1	38.60	38.60	-1	1,157	-0.09%
2021/08/09	8	38.36	0	0.00	38.45	8	1,209	0.66%
2021/08/06	7	38.46	2	38.75	38.55	5	1,223	0.41%
2021/08/05	2	38.50	13	38.78	38.80	-11	1,249	-0.88%
2021/08/03	0	0.00	0.1	38.25	38.25	-0.1	1,356	0.00%
2021/08/02	1	37.95	0	0.00	38.25	1	1,374	0.07%
2021/07/30	6	38.02	1	38.25	38.25	5	1,369	0.37%
2021/07/29	5	38.15	0	0.00	38.30	5	1,360	0.37%
2021/07/28	16	38.39	0	0.00	38.40	16	1,354	1.18%
2021/07/23	2	38.78	11	38.99	38.80	-9	1,441	-0.62%
2021/07/22	6	38.55	6	38.95	38.80	0	1,445	0.00%
2021/07/21	16	38.52	0	0.00	38.60	16	1,458	1.10%
2021/07/20	1	38.85	0	0.00	38.75	1	1,463	0.07%
2021/07/19	1	38.75	0	0.00	39.15	1	1,483	0.07%
2021/07/16	1	38.90	0	0.00	38.90	1	1,597	0.06%
2021/07/14	2	39.08	0	0.00	38.95	2	1,650	0.12%
2021/07/13	0	0.00	3	39.28	39.35	-3	1,702	-0.18%
2021/07/12	2	39.08	1	39.35	39.00	1	1,699	0.06%
2021/07/08	0	0.00	3	38.90	38.90	-3	1,712	-0.18%
2021/07/07	2	38.83	0	0.00	38.80	2	1,721	0.12%
2021/07/06	3.1	39.05	0	0.00	39.10	3.1	1,743	0.17%
2021/07/05	1	39.20	0	0.00	39.40	1	1,757	0.06%
2021/07/02	1	39.30	0	0.00	39.30	1	1,784	0.06%
2021/07/01	1	39.20	0	0.00	39.10	1	1,791	0.06%
2021/06/29	0	0.00	16	39.05	39.10	-16	1,785	-0.90%
2021/06/25	3	38.48	0	0.00	38.35	3	1,790	0.17%
2021/06/24	1	38.70	0	0.00	38.75	1	1,819	0.05%
2021/06/23	0	0.00	3	38.90	38.85	-3	1,880	-0.16%
2021/06/22	0	0.00	0.1	38.50	38.70	-0.1	1,966	0.00%
2021/06/21	0	0.00	0.3	38.60	38.65	-0.3	2,049	-0.02%
2021/06/18	0	0.00	3.6	38.71	38.75	-3.6	2,119	-0.17%
2021/06/16	1	38.25	0	0.00	38.55	1	2,311	0.04%
2021/06/15	15	38.35	0	0.00	38.60	15	2,336	0.64%
2021/06/09	0	0.00	1	37.90	37.80	-1	2,410	-0.04%
2021/06/03	0	0.00	5	38.00	38.00	-5	2,533	-0.20%
2021/05/28	1	37.85	0	0.00	37.80	1	2,617	0.04%
2021/05/25	0	0.00	1	37.05	37.15	-1	2,615	-0.04%
2021/05/20	1	36.45	0	0.00	36.65	1	2,653	0.04%
2021/05/18	1	37.05	2	37.28	37.40	-1	2,664	-0.04%
2021/05/17	0	0.00	3	35.33	35.55	-3	2,652	-0.11%
2021/05/14	0	0.00	2	36.95	36.60	-2	2,626	-0.08%
2021/05/13	0	0.00	1	36.60	36.55	-1	2,615	-0.04%
2021/05/12	3	37.03	3	38.00	36.80	0	2,587	0.00%
2021/05/11	0	0.00	20	39.20	38.95	-20	2,533	-0.79%
2021/05/10	1	39.30	1	39.10	39.30	0	2,471	0.00%
2021/05/07	1	38.80	0	0.00	38.95	1	2,467	0.04%
2021/05/06	1	38.70	0	0.00	38.70	1	2,458	0.04%
2021/05/05	5	38.30	2	38.30	38.30	3	2,449	0.12%
2021/05/04	2	38.00	28	37.79	38.10	-26	2,445	-1.06%
2021/04/29	1	39.30	1	39.50	39.50	0	2,385	0.00%
2021/04/28	3	39.53	0	0.00	39.60	3	2,380	0.13%
2021/04/27	2	39.88	0	0.00	39.65	2	2,390	0.08%
2021/04/26	14	39.88	0	0.00	39.80	14	2,379	0.59%
2021/04/22	3	40.92	2	40.35	39.65	1	2,352	0.04%
2021/04/21	1	39.65	0.9	39.50	39.70	0.1	2,230	0.01%
2021/04/20	0	0.00	1	39.90	39.75	-1	2,244	-0.04%
2021/04/19	4	39.30	5.6	39.34	39.45	-1.6	2,230	-0.07%
2021/04/16	0	38.60	2	38.55	38.60	-2	2,201	-0.09%
2021/04/15	0	0.00	2	38.43	38.40	-2	2,204	-0.09%
2021/04/09	2	38.28	2	38.25	38.40	0	2,312	0.00%
2021/04/06	0	0.00	1	37.90	37.85	-1	2,286	-0.04%
2021/03/31	1	37.65	4	37.71	37.90	-3	2,272	-0.13%
2021/03/30	1	37.45	0	0.00	37.90	1	2,285	0.04%
2021/03/29	10	37.88	1	37.60	37.60	9	2,295	0.39%
2021/03/26	1	37.00	38	37.31	37.70	-37	2,286	-1.62%
2021/03/25	2	36.63	6	36.97	36.80	-4	2,260	-0.18%
2021/03/24	4	36.29	0	0.00	36.35	4	2,188	0.18%
2021/03/23	1	36.20	0	0.00	36.20	1	2,104	0.05%
2021/03/19	34	36.50	15	36.70	36.30	19	1,942	0.98%
2021/03/18	15	36.85	0.2	37.00	36.85	14.8	1,815	0.82%
2021/03/17	1	36.85	0	0.00	36.70	1	1,787	0.06%
2021/03/16	4	36.85	0	0.00	37.10	4	1,759	0.23%
2021/03/15	21	36.80	0	0.00	36.85	21	1,766	1.19%
2021/03/11	1	37.00	0	0.00	37.10	1	1,767	0.06%
2021/03/09	1	35.90	1	36.25	36.10	0	1,739	0.00%
2021/03/08	4	36.48	0	0.00	36.30	4	1,733	0.23%
2021/03/04	0	0.00	1	37.30	37.20	-1	1,707	-0.06%
2021/02/26	0	0.00	2	36.50	36.50	-2	1,691	-0.12%
2021/02/25	3	36.75	4	36.81	36.80	-1	1,687	-0.06%
2021/02/23	1	37.10	1	37.10	37.05	0	1,671	0.00%
2021/02/19	4	36.54	0	0.00	36.55	4	1,681	0.24%
2021/02/17	0	0.00	4	36.05	36.00	-4	1,677	-0.24%
2021/02/02	0	0.00	3	35.83	35.85	-3	1,716	-0.17%
2021/01/29	7	35.07	0	0.00	35.00	7	1,725	0.41%
2021/01/26	4	35.13	0	0.00	35.10	4	1,712	0.23%
2021/01/25	2	34.95	0	0.00	35.35	2	1,712	0.12%
2021/01/22	0	0.00	1	35.10	35.20	-1	1,710	-0.06%
2021/01/21	1	35.40	31	35.31	35.40	-30	1,709	-1.75%
2021/01/20	1.5	35.77	3	35.58	35.50	-1.5	1,731	-0.09%
2021/01/19	3	36.32	0	0.00	36.20	3	1,714	0.18%
2021/01/18	5	36.35	0	0.00	36.30	5	1,713	0.29%
2021/01/13	2.1	36.93	0	0.00	36.85	2.1	1,772	0.12%
2021/01/12	10	36.90	0	0.00	36.90	10	1,762	0.57%
2021/01/11	0	0.00	2	37.25	37.35	-2	1,744	-0.11%
2021/01/08	0.1	37.70	1	37.50	37.45	-0.9	1,735	-0.05%
2021/01/07	8	37.11	27	37.38	37.20	-19	1,735	-1.09%
2021/01/06	3	37.92	0	0.00	37.65	3	1,659	0.18%
2021/01/05	4	38.15	1	38.20	38.15	3	1,608	0.19%
2021/01/04	2	38.30	0	0.00	38.45	2	1,583	0.13%
2020/12/31	1	38.25	0	0.00	38.20	1	1,575	0.06%
2020/12/30	1	38.25	0	39.40	38.55	1	1,560	0.06%
2020/12/15	10	38.25	0	0.00	38.45	10	1,734	0.58%
2020/12/07	10	38.69	4	38.60	38.70	6	2,041	0.29%
2020/12/04	7	38.96	0	0.00	38.95	7	2,205	0.32%
2020/12/03	29	39.29	0	0.00	39.30	29	2,228	1.30%
2020/12/02	0	0.00	6	39.00	38.95	-6	2,322	-0.26%
2020/11/27	1	39.00	3	39.10	39.10	-2	2,635	-0.08%
2020/11/24	1	39.75	0.1	39.90	39.35	0.9	2,649	0.03%
2020/11/18	0.8	39.88	3	39.85	40.00	-2.2	2,627	-0.08%
2020/11/17	1	39.65	5	39.50	39.60	-4	2,611	-0.15%
2020/11/16	0.3	39.50	2	39.68	39.50	-1.7	2,631	-0.06%
2020/11/13	1	39.35	1	39.65	39.35	0	2,631	0.00%
2020/11/11	3.3	39.48	0	0.00	39.60	3.3	2,622	0.13%
2020/10/30	0	0.00	2	38.95	38.95	-2	2,627	-0.08%
2020/10/29	2	39.25	6	39.25	39.35	-4	2,612	-0.15%
2020/10/28	0	0.00	1	39.30	39.35	-1	2,602	-0.04%
2020/10/27	0	0.00	6	38.75	38.70	-6	2,588	-0.23%
2020/10/13	1	38.75	0	0.00	38.80	1	2,652	0.04%
2020/10/12	0	0.00	2	39.45	39.10	-2	2,660	-0.08%
2020/10/08	0	0.00	1	39.35	39.45	-1	2,674	-0.04%
2020/09/30	0	0.00	4	38.99	39.05	-4	2,690	-0.15%
2020/09/29	0	0.00	4	38.95	39.10	-4	2,668	-0.15%
2020/09/24	7	38.02	0	0.00	37.70	7	2,640	0.27%
2020/09/23	1	38.65	0	0.00	38.75	1	2,607	0.04%
2020/09/22	5	39.15	10	39.00	38.95	-5	2,611	-0.19%
2020/09/21	0	0.00	2	39.45	39.15	-2	2,630	-0.08%
2020/09/18	0	0.00	1	39.90	39.75	-1	2,753	-0.04%
2020/09/17	0	0.00	13	39.12	38.75	-13	2,801	-0.46%
2020/09/16	0	0.00	2	39.15	38.85	-2	2,915	-0.07%
2020/09/15	2	39.30	11	38.84	38.90	-9	3,039	-0.30%
2020/09/14	11	39.22	1	39.05	39.05	10	3,164	0.32%
2020/09/11	16	40.68	17	40.28	39.75	-1	3,202	-0.03%
2020/09/10	0	0.00	2.5	39.80	39.90	-2.5	3,088	-0.08%
2020/09/09	7.3	39.71	25	39.86	39.60	-17.7	3,036	-0.58%
2020/09/08	0	0.00	1	37.85	37.90	-1	2,882	-0.03%
2020/09/07	4	38.48	1	38.50	38.65	3	2,923	0.10%
2020/09/04	21	38.66	65	38.67	39.00	-44	2,890	-1.52%
2020/09/03	3	36.85	1	37.40	36.70	2	2,665	0.08%
2020/09/02	3	37.05	1	36.95	36.95	2	2,738	0.07%
2020/09/01	0	0.00	1	36.50	36.55	-1	2,839	-0.04%
2020/08/31	10	36.03	3	36.10	36.00	7	2,852	0.25%
2020/08/28	0	0.00	9	35.87	35.95	-9	2,891	-0.31%
2020/08/27	11	35.50	0	0.00	35.50	11	2,909	0.38%
2020/08/24	2	34.50	0	0.00	34.75	2	2,976	0.07%
2020/08/21	0	0.00	1	34.80	34.95	-1	2,993	-0.03%
2020/08/13	1	34.90	0	0.00	35.00	1	3,085	0.03%
2020/08/11	0	0.00	18	35.50	35.40	-18	3,138	-0.57%
2020/08/07	6	35.65	0	0.00	35.50	6	3,204	0.19%
2020/08/06	1	36.50	5	36.25	36.45	-4	3,202	-0.12%
2020/08/05	1	35.40	1	35.20	35.65	0	3,220	0.00%
2020/08/04	2	35.05	1	35.10	35.05	1	3,269	0.03%
2020/07/31	4	34.84	0	35.15	34.90	4	3,326	0.12%
2020/07/29	2	34.88	0	0.00	34.95	2	3,365	0.06%
2020/07/28	2	35.03	0	0.00	34.70	2	3,402	0.06%
2020/07/27	3	35.67	1	35.55	35.55	2	3,448	0.06%
2020/07/24	2	36.53	2	36.50	36.50	0	3,454	0.00%
2020/07/23	5	38.40	0	0.00	38.40	5	3,447	0.15%
2020/07/22	24	38.55	0	0.00	38.45	24	3,439	0.70%
2020/07/21	1	38.70	0	0.00	38.75	1	3,444	0.03%
2020/07/20	0	0.00	33	38.93	38.95	-33	3,435	-0.96%
2020/07/17	5.1	38.63	0	0.00	38.65	5.1	3,424	0.15%
2020/07/16	9	38.66	0	0.00	38.75	9	3,456	0.26%
2020/07/15	3	38.42	0	0.00	38.75	3	3,453	0.09%
2020/07/13	0	0.00	1	38.30	38.40	-1	3,469	-0.03%
2020/07/10	18	38.38	0	0.00	38.20	18	3,507	0.51%
2020/07/08	1	39.15	10	39.22	39.25	-9	3,476	-0.26%
2020/07/07	1	38.70	10	39.20	38.80	-9	3,467	-0.26%
2020/07/06	21	38.94	0	0.00	39.00	21	3,484	0.60%
2020/07/03	0	0.00	2	38.95	38.90	-2	3,521	-0.06%
2020/07/02	7	38.66	0	0.00	38.80	7	3,538	0.20%
2020/07/01	9	38.72	0	0.00	38.80	9	3,549	0.25%
2020/06/30	7	39.23	0	0.00	39.00	7	3,571	0.20%
2020/06/29	0	0.00	3	39.47	39.60	-3	3,567	-0.08%
2020/06/24	0	0.00	1	39.35	38.65	-1	3,425	-0.03%
2020/06/23	10	39.15	0	0.00	39.40	10	3,304	0.30%
2020/06/18	0	0.00	2	39.05	39.45	-2	2,947	-0.07%
2020/06/17	0	0.00	2	38.43	38.40	-2	2,893	-0.07%
2020/06/16	1	37.30	13	37.69	37.85	-12	2,887	-0.42%
2020/06/15	16	37.28	1	37.20	37.00	15	2,897	0.52%
2020/06/12	5	37.12	12	36.83	37.50	-7	2,879	-0.24%
2020/06/11	0	0.00	5	38.85	38.20	-5	2,827	-0.18%
2020/06/10	0	0.00	2	39.60	39.35	-2	2,792	-0.07%
2020/06/09	3	39.50	1	39.75	39.55	2	2,808	0.07%
2020/06/08	1	38.30	8	39.13	39.30	-7	2,721	-0.26%
2020/06/05	2	36.73	3	36.80	36.85	-1	2,596	-0.04%
2020/06/04	1	36.20	1	36.15	36.25	0	2,576	0.00%
2020/06/02	0	0.00	10	34.99	35.15	-10	2,543	-0.39%
2020/05/29	14	34.11	0	0.00	33.90	14	2,549	0.55%
2020/05/28	3	34.28	0	0.00	34.25	3	2,555	0.12%
2020/05/27	0	0.00	5	34.68	34.70	-5	2,551	-0.20%
2020/05/26	0	0.00	1	34.55	34.25	-1	2,548	-0.04%
2020/05/25	9	34.01	3	33.95	34.15	6	2,530	0.24%
2020/05/22	1	34.45	0	0.00	34.20	1	2,519	0.04%
2020/05/21	0	0.00	4	34.71	34.80	-4	2,495	-0.16%
2020/05/20	5	34.00	9	34.31	34.30	-4	2,470	-0.16%
2020/05/19	0	0.00	8	34.01	33.90	-8	2,449	-0.33%
2020/05/18	0	0.00	11	33.35	33.50	-11	2,425	-0.45%
2020/05/15	14	33.01	0	0.00	32.85	14	2,404	0.58%
2020/05/14	12	33.43	13	33.36	33.35	-1	2,387	-0.04%
2020/05/13	2	34.05	0	0.00	33.90	2	2,366	0.08%
2020/05/12	3	34.15	0	0.00	34.25	3	2,362	0.13%
2020/05/11	5	34.18	0	0.00	34.25	5	2,322	0.22%
2020/05/05	1	32.45	0	0.00	32.40	1	2,204	0.05%
2020/05/04	1	31.90	3	32.03	32.10	-2	2,172	-0.09%
2020/04/30	1	32.50	2	32.95	32.95	-1	2,128	-0.05%
2020/04/29	6	31.40	2	31.40	31.60	4	2,061	0.19%
2020/04/28	5	30.97	8	31.25	31.00	-3	2,031	-0.15%
2020/04/24	10	30.80	0	0.00	30.65	10	1,991	0.50%
2020/04/23	6	29.65	0	0.00	30.00	6	1,966	0.31%
2020/04/22	2	29.65	5	29.45	29.80	-3	1,961	-0.15%
2020/04/17	8	31.35	0	0.00	30.80	8	1,912	0.42%
2020/04/16	0	0.00	3	30.65	30.90	-3	1,889	-0.16%
2020/04/10	5	30.25	0	0.00	30.40	5	1,863	0.27%
2020/04/09	0	0.00	10	30.08	30.20	-10	1,874	-0.53%
2020/04/07	0	0.00	1	29.05	29.05	-1	1,802	-0.06%
2020/04/06	0	0.00	1	27.80	28.45	-1	1,788	-0.06%
2020/04/01	2	28.88	3	28.73	28.65	-1	1,775	-0.06%
2020/03/31	14	29.11	1	29.30	29.30	13	1,748	0.74%
2020/03/30	0	0.00	30	28.10	28.40	-30	1,719	-1.74%
2020/03/27	2	28.08	0	0.00	28.25	2	1,731	0.12%
2020/03/26	10	27.30	1	27.75	27.95	9	1,736	0.52%
2020/03/24	1	26.46	0	0.00	26.55	1	1,693	0.06%
2020/03/20	2	27.53	2	27.95	27.45	0	1,646	0.00%
2020/03/19	0	0.00	6	26.47	25.90	-6	1,617	-0.37%
2020/03/18	45	28.88	0	0.00	28.55	45	1,595	2.82%
2020/03/17	1	29.05	2	29.10	29.15	-1	1,575	-0.06%
2020/03/13	3	29.88	0	0.00	30.80	3	1,553	0.19%
2020/03/12	0	0.00	2	32.85	32.75	-2	1,508	-0.13%
2020/03/11	1	33.70	0	0.00	33.60	1	1,547	0.06%
2020/03/10	1	32.95	0	0.00	33.45	1	1,561	0.06%
2020/03/09	4	33.66	0	0.00	33.70	4	1,580	0.25%
2020/03/06	1	34.95	1	34.90	34.85	0	1,566	0.00%
2020/03/04	3	35.33	0	0.00	35.10	3	1,593	0.19%
2020/03/03	6	36.05	0	0.00	35.85	6	1,572	0.38%
2020/03/02	2	36.40	0	0.00	36.30	2	1,545	0.13%
2020/02/27	2	36.53	0	0.00	37.00	2	1,586	0.13%
2020/02/26	1	36.55	0	0.00	36.70	1	1,602	0.06%
2020/02/25	1	36.70	0	0.00	36.90	1	1,656	0.06%
2020/02/24	1	36.90	0	0.00	37.00	1	1,708	0.06%
2020/02/19	1	37.20	0	0.00	37.40	1	1,849	0.05%
2020/02/17	1	37.00	0	0.00	36.85	1	1,917	0.05%
2020/02/07	1	36.80	0	0.00	36.80	1	2,057	0.05%
2020/01/31	0	0.00	1	37.40	37.70	-1	2,104	-0.05%
2020/01/30	1	36.50	2	36.60	36.90	-1	2,097	-0.05%
2020/01/20	0	0.00	2	38.30	38.00	-2	2,082	-0.10%
2020/01/14	1	38.00	0	0.00	38.05	1	2,080	0.05%
2020/01/13	2	37.80	18	37.71	37.85	-16	2,090	-0.77%
2020/01/10	0	0.00	5	37.51	37.20	-5	2,113	-0.24%
2020/01/09	2	36.90	11	37.24	37.25	-9	2,110	-0.43%
2020/01/08	11	36.90	0	0.00	36.90	11	2,113	0.52%
2020/01/07	17	37.17	0	0.00	37.05	17	2,101	0.81%
2020/01/06	4	37.46	2	37.70	37.35	2	2,098	0.10%
2020/01/02	1	37.90	0	0.00	37.90	1	2,054	0.05%
2019/12/30	0	0.00	20	37.96	38.00	-20	2,040	-0.98%
2019/12/27	0	0.00	20	37.86	38.00	-20	2,031	-0.98%
2019/12/26	16	37.52	0	0.00	37.80	16	2,018	0.79%
2019/12/25	13	37.45	0	0.00	37.65	13	2,008	0.65%
2019/12/23	16	37.43	0	0.00	37.40	16	2,034	0.79%
2019/12/20	5	37.64	0	0.00	37.60	5	2,040	0.25%
2019/12/18	1	38.30	0	0.00	38.15	1	2,034	0.05%
2019/12/16	1	38.60	13	38.54	38.35	-12	2,036	-0.59%
2019/12/13	3	37.83	0	0.00	37.80	3	2,029	0.15%
2019/12/10	1	38.55	0	0.00	38.45	1	1,979	0.05%
2019/12/06	12	39.50	0	0.00	39.50	12	1,937	0.62%
2019/12/04	0	0.00	1	37.95	38.15	-1	1,857	-0.05%
2019/11/28	0	0.00	3	37.57	37.35	-3	1,732	-0.17%
2019/11/27	2	36.75	4	37.04	37.10	-2	1,758	-0.11%
2019/11/26	5	36.91	2	37.68	36.60	3	1,741	0.17%
2019/11/25	4	37.33	2	37.35	37.25	2	1,699	0.12%
2019/11/22	3	37.17	34	37.88	37.80	-31	1,666	-1.86%
2019/11/21	1	36.50	11	36.74	36.70	-10	1,605	-0.62%
2019/11/20	21	35.48	0	0.00	35.90	21	1,535	1.37%
2019/11/19	19	35.72	1	35.90	35.90	18	1,492	1.21%
2019/11/18	5	36.67	0	0.00	36.85	5	1,409	0.35%
2019/11/15	2	36.98	13	37.00	37.10	-11	1,368	-0.80%
2019/11/13	3	38.63	0	0.00	38.40	3	1,286	0.23%
2019/11/11	5	39.66	0	0.00	39.35	5	1,226	0.41%
2019/11/08	25	41.00	25	40.30	40.20	0	1,190	0.00%
2019/11/07	6	41.20	21	40.77	41.10	-15	1,165	-1.29%
2019/11/06	22	40.07	2	40.05	40.10	20	1,130	1.77%
2019/11/05	1	40.55	0	0.00	40.55	1	1,106	0.09%
2019/10/31	5	41.16	0	0.00	40.90	5	1,071	0.47%
2019/10/30	1	41.75	0	0.00	41.70	1	1,033	0.10%
2019/10/29	1	41.90	0	0.00	41.85	1	1,034	0.10%
2019/10/25	5	42.00	0	0.00	41.90	5	1,022	0.49%
2019/10/24	1	41.80	0	0.00	42.25	1	1,016	0.10%
2019/10/17	30	41.50	0	0.00	41.50	30	956	3.14%
2019/10/16	1	41.40	0	0.00	41.40	1	955	0.10%
2019/10/04	1	41.80	0	0.00	41.75	1	921	0.11%
2019/10/03	1	41.90	0	0.00	42.10	1	916	0.11%
2019/10/01	7	41.85	0	0.00	41.90	7	905	0.77%
2019/09/27	2	41.80	0	0.00	41.70	2	899	0.22%
2019/09/26	1	43.00	0	0.00	42.60	1	869	0.12%
2019/09/25	1	43.15	0	0.00	43.20	1	847	0.12%
2019/09/24	1	43.35	0	0.00	43.45	1	820	0.12%
2019/09/23	1	43.70	0	0.00	43.70	1	803	0.12%
2019/09/18	0	0.00	0.2	43.50	43.40	-0.2	778	-0.03%
2019/08/15	0	0.00	8	43.30	43.30	-8	827	-0.97%
2019/08/07	0	0.00	1	43.85	43.70	-1	847	-0.12%
2019/07/29	1	45.20	0	0.00	45.10	1	898	0.11%
2019/07/25	1	45.65	0	0.00	45.65	1	901	0.11%
2019/07/24	2	47.10	0	0.00	47.00	2	899	0.22%
2019/07/03	0	0.00	0.2	46.30	46.05	-0.2	917	-0.02%
2019/06/20	1	45.70	0	0.00	45.75	1	903	0.11%
2019/06/03	1	46.05	0	0.00	46.00	1	857	0.12%
2019/05/30	1	45.80	0	0.00	45.70	1	844	0.12%
2019/05/13	0	0.00	1	46.30	46.25	-1	716	-0.14%
2019/04/17	2	47.00	0	0.00	47.15	2	657	0.30%
2019/03/28	0	0.00	2	48.70	48.30	-2	616	-0.32%
2019/03/14	0.3	48.40	0	0.00	48.55	0.3	575	0.06%
2019/03/11	0.3	48.75	0	0.00	48.75	0.3	586	0.04%
2019/03/08	0	0.00	2	48.80	48.90	-2	597	-0.33%
2019/03/04	0	0.00	2	48.45	48.45	-2	608	-0.33%
2019/02/27	0.3	48.00	0	0.00	48.20	0.3	603	0.05%
2019/02/26	0	0.00	1	47.95	47.90	-1	603	-0.17%
2019/02/12	1	47.55	0	0.00	47.35	1	624	0.16%
2019/01/17	0.3	47.10	1	47.35	47.30	-0.7	693	-0.10%
2019/01/08	1	46.10	0	0.00	46.40	1	745	0.13%
2019/01/07	0	0.00	6	46.00	46.10	-6	742	-0.81%
2019/01/02	0	0.00	1	44.05	44.40	-1	766	-0.13%
2018/12/22	1	44.50	0	0.00	44.30	1	816	0.12%
2018/12/06	1	43.50	0	0.00	43.60	1	1,025	0.10%
2018/11/27	1	43.75	0	0.00	43.80	1	1,067	0.09%
2018/11/15	1	43.50	0	0.00	43.45	1	1,102	0.09%
2018/11/14	2	44.00	0	0.00	44.00	2	1,105	0.18%
2018/11/02	0	0.00	2	43.73	44.25	-2	1,094	-0.18%
2018/11/01	2	43.58	0	0.00	43.65	2	1,094	0.18%
2018/10/31	0	0.00	2	43.70	43.65	-2	1,101	-0.18%
2018/10/30	2	43.18	0	0.00	43.10	2	1,098	0.18%
2018/10/25	6	43.53	0	0.00	43.05	6	1,122	0.53%
2018/10/24	2	44.38	0	0.00	44.45	2	1,125	0.18%
2018/10/16	1	45.00	0	0.00	45.00	1	1,190	0.08%
2018/10/15	0	0.00	1	45.35	45.25	-1	1,188	-0.08%
2018/10/12	6	45.08	0	0.00	45.35	6	1,183	0.51%
2018/10/11	2	45.68	0	0.00	45.50	2	1,173	0.17%
2018/10/08	2	47.75	0	0.00	47.60	2	1,151	0.17%
2018/10/04	2	48.88	0	0.00	48.55	2	1,158	0.17%
2018/10/03	0	0.00	1	48.85	49.30	-1	1,173	-0.09%
2018/09/26	0	0.00	1	49.80	49.70	-1	1,229	-0.08%
2018/09/25	0	0.00	3	49.90	49.70	-3	1,234	-0.24%
2018/09/21	0	0.00	8	49.80	49.00	-8	1,225	-0.65%
2018/09/20	0	0.00	4	49.95	49.90	-4	1,235	-0.32%
2018/09/19	0	0.00	0.1	49.70	49.70	-0.1	1,230	-0.01%
2018/09/17	0	0.00	3	48.80	48.75	-3	1,208	-0.25%
2018/09/14	0	0.00	3	50.03	49.35	-3	1,229	-0.24%
2018/09/13	2	49.45	0	0.00	49.70	2	1,229	0.16%
2018/09/11	0	0.00	1	48.10	48.50	-1	1,191	-0.08%
2018/09/10	0	0.00	1	47.90	48.10	-1	1,193	-0.08%
2018/09/07	0	0.00	1	47.35	47.45	-1	1,185	-0.08%
2018/09/04	0	0.00	1	47.70	47.85	-1	1,191	-0.09%
2018/09/03	2	47.43	0	0.00	47.60	2	1,187	0.17%
2018/08/30	0	0.00	1	46.80	46.65	-1	1,152	-0.09%
2018/08/24	0	0.00	1	45.80	45.70	-1	1,164	-0.09%
2018/08/23	2	45.95	0	0.00	45.85	2	1,177	0.17%
2018/08/21	0	0.00	100	45.48	45.90	-100	1,189	-8.40%
2018/08/17	0	0.00	2	45.30	45.75	-2	1,215	-0.16%
2018/08/16	1	45.10	0	0.00	45.10	1	1,221	0.08%
2018/08/13	1	45.40	0	0.00	45.15	1	1,220	0.08%
2018/07/31	2	46.75	0	0.00	45.85	2	1,251	0.16%
2018/07/30	1	46.15	0	0.00	46.15	1	1,242	0.08%
2018/07/26	2	46.45	1	46.55	46.40	1	1,247	0.08%
2018/07/25	1	49.95	0	0.00	49.85	1	1,243	0.08%
2018/07/24	2	49.70	0	0.00	49.80	2	1,213	0.16%
2018/07/20	2	49.68	0	0.00	49.65	2	1,189	0.17%
2018/07/19	0	0.00	1	50.20	49.95	-1	1,191	-0.08%
2018/07/13	1	49.90	3	50.00	50.00	-2	1,288	-0.16%
2018/07/11	1	49.70	0	0.00	50.40	1	1,329	0.08%
2018/07/10	2	50.40	0	0.00	50.70	2	1,329	0.15%
2018/07/09	1	50.80	4	50.43	50.60	-3	1,336	-0.22%
2018/07/06	0	0.00	1	49.70	49.80	-1	1,326	-0.08%
2018/07/04	0	0.00	1	49.50	49.55	-1	1,578	-0.06%
2018/07/02	0	0.00	2	49.30	49.50	-2	1,684	-0.12%
2018/06/22	1	49.90	0	0.00	49.80	1	1,731	0.06%
2018/06/21	2	48.95	0	0.00	49.55	2	1,696	0.12%
2018/06/15	0	0.00	1	49.30	49.20	-1	1,701	-0.06%
2018/06/13	1	48.85	0	0.00	48.80	1	1,700	0.06%
2018/06/06	0	0.00	3	49.13	49.25	-3	1,818	-0.17%
2018/05/31	100	49.00	0	0.00	49.15	100	1,847	5.41%
2018/05/28	3	49.80	0	0.00	49.80	3	1,813	0.17%
2018/05/25	0	0.00	5	49.60	49.60	-5	1,794	-0.28%
2018/05/22	1	47.90	0	0.00	47.90	1	1,764	0.06%
2018/05/21	0	0.00	0.1	48.10	47.95	-0.1	1,769	-0.01%
2018/05/15	7	48.06	0.6	47.75	47.70	6.4	1,786	0.36%
2018/05/11	0	0.00	2	47.63	47.55	-2	1,807	-0.11%
2018/05/10	0	0.00	1	47.55	47.55	-1	1,798	-0.06%
2018/05/09	0	0.00	7	47.20	47.10	-7	1,794	-0.39%
2018/05/08	3	47.32	0	0.00	47.65	3	1,787	0.17%
2018/05/07	1	48.25	0	0.00	48.20	1	1,764	0.06%
2018/04/26	1	49.50	0	0.00	49.25	1	1,749	0.06%
2018/04/24	1	49.00	0	0.00	49.70	1	1,755	0.06%
2018/04/23	1	49.90	0	0.00	49.70	1	1,738	0.06%
2018/04/20	1	50.60	0	0.00	50.40	1	1,732	0.06%
2018/04/19	0	0.00	1	51.50	51.00	-1	1,714	-0.06%
2018/04/17	1	50.20	1	49.85	50.20	0	1,659	0.00%
2018/04/13	1	50.10	30	50.40	50.00	-29	1,631	-1.78%
2018/04/11	31	49.92	1	50.00	49.95	30	1,658	1.81%
2018/04/10	53	51.11	104	52.05	50.50	-51	1,625	-3.14%	大賣/
2018/04/09	51	49.95	17	48.73	49.95	34	1,431	2.37%
2018/04/03	1	49.30	0	0.00	48.70	1	1,391	0.07%
2018/04/02	0	0.00	1	48.80	48.70	-1	1,336	-0.07%
2018/03/31	0	0.00	2	48.80	48.45	-2	1,319	-0.15%
2018/03/30	1	47.45	0	0.00	47.50	1	1,271	0.08%
2018/03/29	1	47.50	0	0.00	47.50	1	1,268	0.08%
2018/03/28	1	47.35	0	0.00	47.70	1	1,261	0.08%
2018/03/27	1	47.55	0	0.00	47.80	1	1,264	0.08%
2018/03/26	0	0.00	1	47.30	47.25	-1	1,252	-0.08%
2018/03/16	0	0.00	1	47.80	47.70	-1	1,351	-0.07%
2018/03/13	0.1	47.50	0	0.00	47.50	0.1	1,336	0.01%
2018/03/12	1	46.95	0	0.00	47.10	1	1,312	0.08%
2018/03/09	4	45.40	0	0.00	45.90	4	1,300	0.31%
2018/03/05	4	45.20	0	0.00	45.05	4	1,281	0.31%
2018/02/09	0	0.00	3	44.20	44.35	-3	1,328	-0.23%
2018/02/06	0	0.00	1	44.05	43.90	-1	1,335	-0.07%
2018/02/01	4	45.25	0	0.00	45.10	4	1,329	0.30%
2018/01/31	1	45.55	1	45.25	45.30	0	1,337	0.00%
2018/01/26	1	46.00	0	0.00	46.00	1	1,345	0.07%
2018/01/23	0	0.00	20	46.10	46.10	-20	1,310	-1.53%
2018/01/17	0	0.00	4	47.05	47.40	-4	1,286	-0.31%
2018/01/16	0	0.00	1	47.00	47.10	-1	1,281	-0.08%