台肥 (1722)-永豐金-永康券商分點個股進出

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

台肥

(1722)

可現股當沖

股價
56.8
漲跌
▲0.1
漲幅
+0.18%
成交量
842張
產業
上市化學類股
603人加入追蹤

立即追蹤
本地時間:14:30

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

台肥 (1722)籌碼相關－永豐金-永康券商分點個股進出

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

永豐金-永康券商分點個股進出
永豐金-永康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
2024/11/22	1	56.70	0	0.00	56.80	1	1,758	0.06%
2024/11/20	0.1	56.80	1	56.80	56.40	-0.9	1,780	-0.05%
2024/11/15	1	55.20	0	0.00	55.00	1	1,762	0.06%
2024/11/14	0	0.00	4	54.68	55.10	-4	1,770	-0.23%
2024/11/11	1	56.00	0	0.00	55.90	1	1,747	0.06%
2024/11/07	0	56.80	0.2	56.80	56.70	-0.2	1,755	-0.01%
2024/10/25	0	0.00	0	57.70	57.40	0	1,882	0.00%
2024/10/04	1	56.50	0	0.00	56.80	1	2,088	0.05%
2024/09/30	0	0.00	1	58.70	58.00	-1	2,064	-0.05%
2024/09/19	1	57.60	0	0.00	58.00	1	2,125	0.05%
2024/09/13	0	0.00	2	56.80	56.90	-2	2,160	-0.09%
2024/09/12	0	0.00	1	56.00	55.90	-1	2,173	-0.05%
2024/09/10	0	0.00	1	55.00	55.10	-1	2,184	-0.05%
2024/09/09	1	54.20	0	0.00	54.80	1	2,178	0.05%
2024/09/06	0	54.60	0	0.00	55.50	0	2,194	0.00%
2024/09/05	4	55.73	0	0.00	54.80	4	2,203	0.18%
2024/09/04	1.1	56.77	0	56.80	56.50	1.1	2,168	0.05%
2024/09/03	1	58.50	0	0.00	58.20	1	2,167	0.05%
2024/09/02	1	59.40	0	0.00	59.10	1	2,180	0.05%
2024/08/29	4	59.48	0	0.00	59.30	4	2,295	0.17%
2024/08/27	3	59.47	0	0.00	59.40	3	2,358	0.13%
2024/08/12	1	62.60	0	0.00	62.40	1	2,539	0.04%
2024/08/07	0	0.00	0.2	62.00	62.00	-0.2	2,588	-0.01%
2024/08/06	0	61.90	0	0.00	61.70	0	2,618	0.00%
2024/08/05	0	61.80	0	0.00	61.20	0	2,604	0.00%
2024/08/02	0	64.40	0	0.00	63.90	0	2,574	0.00%
2024/08/01	0	0.00	1	65.00	65.00	-1	2,579	-0.04%
2024/07/30	0	64.00	0	0.00	64.50	0	2,645	0.00%
2024/07/26	9	64.37	9	64.62	64.40	0	2,731	0.00%
2024/07/23	0.1	64.90	0	0.00	64.90	0.1	2,781	0.00%
2024/07/22	0	0.00	1	63.30	63.30	-1	2,763	-0.04%
2024/07/16	0	0.00	1	65.20	64.40	-1	2,970	-0.03%
2024/07/15	0	0.00	1	63.90	63.90	-1	3,038	-0.03%
2024/07/12	0	0.00	1	63.90	63.70	-1	3,095	-0.03%
2024/07/11	3	63.40	0	0.00	63.10	3	3,101	0.10%
2024/06/28	1	64.50	0	0.00	64.30	1	3,123	0.03%
2024/06/27	0	0.00	1	64.60	64.10	-1	3,116	-0.03%
2024/06/25	0	0.00	1	65.70	65.40	-1	3,097	-0.03%
2024/06/24	1	65.80	2	65.75	65.50	-1	3,082	-0.03%
2024/06/20	1	64.50	0	0.00	64.60	1	3,042	0.03%
2024/06/17	0	0.00	1	64.20	64.20	-1	3,067	-0.03%
2024/06/07	1	64.60	0	0.00	64.90	1	3,056	0.03%
2024/06/04	0	0.00	1	64.80	64.70	-1	2,976	-0.03%
2024/05/30	0.2	62.50	0	0.00	62.30	0.2	2,843	0.01%
2024/05/28	1	63.30	0	0.00	63.20	1	2,771	0.04%
2024/05/22	1	63.30	0	0.00	63.40	1	2,705	0.04%
2024/05/21	1	63.20	0	0.00	63.50	1	2,674	0.04%
2024/05/17	1	64.00	0	0.00	64.00	1	2,628	0.04%
2024/05/16	0	0.00	1	64.60	64.40	-1	2,618	-0.04%
2024/05/14	1	64.10	0	0.00	63.90	1	2,570	0.04%
2024/05/09	0	65.10	0	0.00	64.60	0	2,509	0.00%
2024/05/08	3	65.43	3	65.00	65.00	0	2,519	0.00%
2024/05/07	2	65.70	3	65.97	65.90	-1	2,552	-0.04%
2024/05/06	2	66.40	6	66.50	66.40	-4	2,617	-0.15%
2024/05/03	4	66.28	0	0.00	65.70	4	2,569	0.16%
2024/05/02	5	66.10	3	67.73	67.00	2	2,500	0.08%
2024/04/30	5	66.16	1	65.40	65.40	4	2,422	0.17%
2024/04/29	2	66.10	4	66.40	66.60	-2	2,373	-0.08%
2024/04/26	0	0.00	2	64.65	64.60	-2	2,297	-0.09%
2024/04/25	0	0.00	4	65.00	64.90	-4	2,275	-0.18%
2024/04/23	1	63.70	0	0.00	64.00	1	2,184	0.05%
2024/04/22	0	63.20	0	0.00	63.20	0	2,125	0.00%
2024/04/19	15	62.82	15	62.50	62.40	0	2,029	0.00%
2024/04/17	1	61.90	0	0.00	61.60	1	1,876	0.05%
2024/04/15	2	62.80	0	0.00	62.90	2	1,841	0.11%
2024/04/10	0	0.00	1	63.60	63.60	-1	1,822	-0.05%
2024/04/09	0	0.00	1	63.80	64.00	-1	1,839	-0.05%
2024/04/02	1	63.60	0	0.00	63.90	1	1,869	0.05%
2024/03/28	1	63.40	0	0.00	63.30	1	1,860	0.05%
2024/03/26	2	63.05	0	0.00	62.90	2	2,073	0.10%
2024/03/25	1	63.60	0	0.00	63.50	1	2,138	0.05%
2024/03/22	3	64.20	0	0.00	63.60	3	2,233	0.13%
2024/03/19	1	63.50	0	0.00	63.40	1	2,705	0.04%
2024/03/07	0	0.00	2	67.20	67.00	-2	2,670	-0.07%
2024/03/05	1	66.60	0	0.00	66.70	1	2,680	0.04%
2024/02/27	0	0.00	1	66.00	66.00	-1	2,704	-0.04%
2024/02/20	1	67.60	0	0.00	67.30	1	2,684	0.04%
2024/02/01	0	0.00	3	67.20	67.30	-3	2,715	-0.11%
2024/01/30	0	0.00	1	68.10	68.60	-1	2,672	-0.04%
2024/01/29	5	68.56	1	68.70	68.70	4	2,616	0.15%
2024/01/26	0	0.00	1	64.10	65.00	-1	2,539	-0.04%
2024/01/23	1	63.20	0	0.00	63.40	1	2,571	0.04%
2024/01/17	1	62.90	0	0.00	62.80	1	2,554	0.04%
2024/01/08	0	0.00	1	67.80	68.00	-1	2,548	-0.04%
2024/01/02	0	0.00	1	68.60	68.70	-1	2,686	-0.04%
2023/12/29	0	0.00	1	67.60	67.60	-1	2,663	-0.04%
2023/12/26	1	66.80	0	0.00	66.80	1	2,690	0.04%
2023/12/22	4	66.30	4	66.40	67.40	0	2,674	0.00%
2023/12/21	0	0.00	2	67.30	66.40	-2	2,582	-0.08%
2023/12/20	35	67.03	35	67.19	68.30	0	2,454	0.00%
2023/12/19	139	66.81	144	66.98	67.10	-5	2,366	-0.21%	大買/大賣/
2023/12/18	7	67.17	3	68.07	66.80	4	2,281	0.18%
2023/12/15	0	0.00	2	69.40	68.20	-2	2,168	-0.09%
2023/12/14	0	0.00	2.2	65.98	67.50	-2.2	1,849	-0.12%
2023/12/05	0	0.00	1	63.80	63.80	-1	1,753	-0.06%
2023/11/30	1	63.80	0	0.00	63.70	1	1,746	0.06%
2023/11/29	0	0.00	0.1	64.00	64.10	-0.1	1,722	0.00%
2023/11/27	1	62.90	0.1	63.10	62.70	0.9	1,681	0.05%
2023/11/24	0	0.00	0.1	62.80	62.70	-0.1	1,696	-0.01%
2023/11/17	1	62.70	0.1	62.40	62.70	0.9	1,857	0.05%
2023/11/15	0	0.00	2	62.20	62.10	-2	1,815	-0.11%
2023/11/09	0	0.00	0.1	61.00	61.00	-0.1	1,820	0.00%
2023/11/08	1	60.80	0	0.00	60.70	1	1,855	0.05%
2023/10/31	0	59.80	0	0.00	59.30	0	1,940	0.00%
2023/10/12	0	0.00	5	62.66	62.70	-5	2,066	-0.24%
2023/10/11	1	61.60	2	62.35	62.50	-1	2,147	-0.05%
2023/10/04	1	58.40	0	0.00	58.70	1	2,102	0.05%
2023/10/03	1	58.20	0	0.00	58.60	1	2,078	0.05%
2023/09/28	1	58.80	0	0.00	58.90	1	2,055	0.05%
2023/09/26	0.2	59.55	0	0.00	59.20	0.2	2,040	0.01%
2023/09/21	1	59.60	0	0.00	59.50	1	2,009	0.05%
2023/09/06	0.1	60.30	0	0.00	60.30	0.1	1,829	0.01%
2023/08/28	3	59.30	0	0.00	58.90	3	1,807	0.17%
2023/08/25	1	60.00	0	0.00	59.60	1	1,814	0.06%
2023/08/14	0	0.00	1	62.30	62.20	-1	1,648	-0.06%
2023/08/11	3	61.93	0	0.00	62.00	3	1,619	0.19%
2023/08/09	2	63.70	0	0.00	63.40	2	1,578	0.13%
2023/08/02	1	63.50	1	63.60	63.50	0	1,595	0.00%
2023/07/28	0	0.00	1	64.40	64.40	-1	1,628	-0.06%
2023/07/27	0	0.00	1	64.60	64.60	-1	1,625	-0.06%
2023/07/26	0	0.00	1	64.80	64.60	-1	1,614	-0.06%
2023/07/25	1	64.40	0	0.00	64.80	1	1,620	0.06%
2023/07/24	0	0.00	1	64.50	64.40	-1	1,602	-0.06%
2023/07/21	2	64.55	2	64.30	64.50	0	1,614	0.00%
2023/07/19	1	63.20	0	0.00	63.20	1	1,583	0.06%
2023/07/18	0	63.10	1	63.30	63.10	-1	1,593	-0.06%
2023/07/17	0.1	64.00	0	0.00	63.60	0.1	1,580	0.00%
2023/07/14	9	64.09	4	64.63	64.10	5	1,572	0.32%
2023/07/13	0	0.00	2	62.95	62.70	-2	1,466	-0.14%
2023/07/12	1	61.40	1	62.20	61.40	0	1,432	0.00%
2023/07/11	0	0.00	3	62.53	62.10	-3	1,439	-0.21%
2023/07/10	0.1	60.30	0	0.00	60.00	0.1	1,403	0.00%
2023/07/07	3	60.00	3	59.80	60.20	0	1,409	0.00%
2023/07/06	3	60.50	3	60.53	60.30	0	1,420	0.00%
2023/06/28	0.1	61.10	0	0.00	61.00	0.1	1,436	0.00%
2023/06/26	0	0.00	0	61.80	61.30	0	1,446	0.00%
2023/06/16	0.1	62.30	0	0.00	61.80	0.1	1,462	0.00%
2023/06/15	0	0.00	1	62.60	62.20	-1	1,451	-0.07%
2023/06/14	0	62.10	0	0.00	62.20	0	1,468	0.00%
2023/06/13	0	0.00	1	62.50	62.20	-1	1,478	-0.07%
2023/06/12	0	0.00	1	62.20	62.10	-1	1,472	-0.07%
2023/06/09	0	0.00	1	62.30	62.10	-1	1,489	-0.07%
2023/06/08	0	0.00	0	62.10	62.00	0	1,490	0.00%
2023/06/07	0	0.00	8	61.60	61.50	-8	1,504	-0.53%
2023/06/06	0	60.50	0	0.00	60.40	0	1,503	0.00%
2023/06/05	0.1	60.60	0	0.00	60.50	0.1	1,526	0.00%
2023/05/30	0	59.80	0	0.00	60.00	0	1,503	0.00%
2023/05/29	0	59.30	0	0.00	59.90	0	1,508	0.00%
2023/05/26	0	59.60	0	0.00	59.10	0	1,516	0.00%
2023/05/24	0	60.50	1	60.50	60.50	-1	1,515	-0.07%
2023/05/19	0.1	59.90	0	0.00	60.00	0.1	1,528	0.00%
2023/05/16	0	0.00	1	59.80	59.80	-1	1,509	-0.07%
2023/05/15	1.1	58.91	0	0.00	59.50	1.1	1,506	0.07%
2023/05/12	2	60.00	0	0.00	59.60	2	1,504	0.13%
2023/05/11	2	60.00	0	0.00	60.10	2	1,501	0.14%
2023/05/09	1	60.50	1	61.30	61.00	0	1,482	0.00%
2023/05/08	7.1	60.19	0	0.00	60.80	7.1	1,463	0.48%
2023/04/28	0	0.00	1	58.90	59.10	-1	1,515	-0.07%
2023/04/27	0	0.00	2	58.50	58.50	-2	1,503	-0.13%
2023/04/26	0	58.50	1	58.90	58.70	-1	1,497	-0.07%
2023/04/25	1	58.30	1	58.30	57.90	0	1,470	0.00%
2023/04/24	0	57.70	0	0.00	57.70	0	1,447	0.00%
2023/04/21	1	58.00	0	0.00	57.40	1	1,444	0.07%
2023/04/19	3	57.00	3	57.20	57.00	0	1,434	0.00%
2023/04/18	1	57.40	0	0.00	57.40	1	1,420	0.07%
2023/04/17	0.1	57.70	0	57.90	57.50	0	1,427	0.00%
2023/04/10	0	56.90	0	0.00	56.80	0	1,379	0.00%
2023/03/30	0	56.20	0	0.00	56.00	0	1,382	0.00%
2023/03/27	0	56.90	0	0.00	56.60	0	1,391	0.00%
2023/03/23	0.1	56.90	1	56.40	56.40	-1	1,404	-0.07%
2023/03/21	2	56.50	0	0.00	56.40	2	1,401	0.14%
2023/03/17	0	56.00	0	0.00	55.90	0	1,398	0.00%
2023/03/16	0.1	56.10	0	0.00	55.80	0.1	1,397	0.00%
2023/03/15	1	56.50	0	0.00	56.20	1	1,401	0.07%
2023/03/14	1	55.70	0	0.00	56.50	1	1,423	0.07%
2023/03/10	0	56.70	0	0.00	56.20	0	1,410	0.00%
2023/03/08	0	58.40	0	0.00	57.80	0	1,396	0.00%
2023/03/02	9	57.60	9	57.90	57.60	0	1,396	0.00%
2023/02/24	0.1	58.00	0	0.00	57.50	0.1	1,395	0.00%
2023/02/23	1	57.90	0	0.00	57.80	1	1,381	0.07%
2023/02/22	1	57.00	0	0.00	57.10	1	1,378	0.07%
2023/02/14	0.1	56.00	0	0.00	56.00	0.1	1,449	0.00%
2023/02/13	0	0.00	1	55.40	55.70	-1	1,468	-0.07%
2023/02/10	0	0.00	1	56.20	55.80	-1	1,478	-0.07%
2023/02/03	1	57.10	1	56.40	57.10	0	1,449	0.00%
2023/02/02	0	0.00	1	56.80	56.60	-1	1,415	-0.07%
2023/02/01	2	55.70	2	55.80	55.60	0	1,398	0.00%
2023/01/31	0	0.00	1	56.00	55.80	-1	1,389	-0.07%
2023/01/30	0.1	54.80	0	0.00	54.60	0.1	1,353	0.00%
2022/12/15	0.1	54.40	1	54.30	54.30	-0.9	1,711	-0.05%
2022/12/08	1	54.80	0	0.00	54.20	1	1,780	0.06%
2022/12/07	0	55.30	0	0.00	54.80	0	1,772	0.00%
2022/12/06	0	0.00	3	55.20	55.20	-3	1,773	-0.17%
2022/11/29	3	56.20	0	0.00	55.90	3	1,762	0.17%
2022/11/28	0	0.00	3	55.30	55.50	-3	1,765	-0.17%
2022/11/25	0	0.00	1	56.20	55.80	-1	1,793	-0.06%
2022/11/24	2	55.75	0	0.00	56.00	2	1,818	0.11%
2022/11/22	2	55.35	0	0.00	55.30	2	1,852	0.11%
2022/11/16	0	55.00	0	0.00	54.60	0	2,077	0.00%
2022/11/07	4	53.80	4	53.75	54.30	0	2,126	0.00%
2022/11/04	0	0.00	1	53.40	54.00	-1	2,141	-0.05%
2022/10/24	1	52.11	0	0.00	51.80	1	2,305	0.04%
2022/10/21	0	51.30	0	0.00	51.60	0	2,323	0.00%
2022/10/20	1	50.80	0	0.00	50.90	1	2,327	0.04%
2022/10/19	1	51.80	0	0.00	51.50	1	2,330	0.04%
2022/10/18	1	51.60	0	0.00	51.90	1	2,330	0.04%
2022/10/13	2	51.65	0	0.00	51.60	2	2,317	0.09%
2022/10/11	1	53.50	0	0.00	53.30	1	2,288	0.04%
2022/10/07	1	54.70	0	0.00	54.50	1	2,256	0.04%
2022/10/06	4	54.70	2	54.70	54.90	2	2,277	0.09%
2022/10/05	2	55.20	0	0.00	54.90	2	2,297	0.09%
2022/10/03	1	54.60	0	0.00	54.30	1	2,357	0.04%
2022/09/29	24	54.93	21	55.40	54.50	3	2,434	0.12%
2022/09/28	1	54.00	0	0.00	53.40	1	2,398	0.04%
2022/09/26	1	56.00	0	0.00	55.90	1	2,376	0.04%
2022/09/23	1	59.00	0	0.00	58.10	1	2,352	0.04%
2022/09/21	1	59.70	0	0.00	59.60	1	2,353	0.04%
2022/09/19	1	60.00	0	0.00	60.20	1	2,402	0.04%
2022/09/16	1	60.30	0	0.00	60.30	1	2,426	0.04%
2022/09/14	1	61.70	1	61.80	61.10	0	2,450	0.00%
2022/09/08	0	0.00	1	62.00	61.80	-1	2,611	-0.04%
2022/09/07	1	60.50	0	0.00	60.10	1	2,595	0.04%
2022/09/05	0.1	61.90	0	0.00	61.70	0.1	2,601	0.00%
2022/09/01	0	0.00	2	62.80	62.00	-2	2,620	-0.08%
2022/08/30	0	0.00	1	63.70	63.70	-1	2,589	-0.04%
2022/08/29	2	63.60	0	0.00	63.50	2	2,608	0.08%
2022/08/26	1	64.00	0	0.00	64.10	1	2,603	0.04%
2022/08/24	2	65.50	2	65.00	64.70	0	2,526	0.00%
2022/08/23	1.1	65.53	0	0.00	65.10	1.1	2,464	0.04%
2022/08/19	0	0.00	2	66.00	66.20	-2	2,430	-0.08%
2022/08/15	0	0.00	10	66.40	66.90	-10	2,463	-0.41%
2022/08/12	9	66.40	9	66.30	66.30	0	2,457	0.00%
2022/08/11	2	65.40	0	0.00	65.50	2	2,472	0.08%
2022/08/03	4	62.75	0	0.00	63.20	4	2,800	0.14%
2022/08/02	0	0.00	2	63.10	63.50	-2	2,995	-0.07%
2022/07/29	0	0.00	2	64.00	64.00	-2	3,243	-0.06%
2022/07/28	2	64.20	0	0.00	64.20	2	3,280	0.06%
2022/07/27	0	0.00	2	62.90	63.20	-2	3,303	-0.06%
2022/07/25	0	0.00	1	63.10	63.30	-1	3,377	-0.03%
2022/07/19	2	61.90	0	0.00	61.80	2	3,806	0.05%
2022/07/14	0	0.00	1	62.00	61.90	-1	4,198	-0.02%
2022/07/13	1	60.50	0	0.00	60.50	1	4,339	0.02%
2022/07/11	1	62.20	1	62.60	61.90	0	4,737	0.00%
2022/07/08	1	62.48	0	0.00	61.40	1	4,843	0.02%
2022/07/07	1	60.50	0	0.00	62.00	1	5,086	0.02%
2022/07/04	1	62.00	0	0.00	62.10	1	7,200	0.01%
2022/07/01	2	62.55	0	0.00	62.30	2	7,394	0.03%
2022/06/30	1	63.90	0	0.00	63.90	1	7,629	0.01%
2022/06/29	0	0.00	1	65.10	65.00	-1	7,681	-0.01%
2022/06/24	1	64.80	0	0.00	65.70	1	8,853	0.01%
2022/06/23	10	65.80	0	0.00	64.80	10	8,987	0.11%
2022/06/20	1	64.60	0	0.00	64.30	1	9,327	0.01%
2022/06/16	0	67.70	1	67.80	67.50	-1	9,506	-0.01%
2022/06/13	0	68.00	0	0.00	67.80	0	9,844	0.00%
2022/06/09	1	68.70	2	68.80	69.20	-1	10,683	-0.01%
2022/06/06	1	70.00	1	69.70	69.60	0	10,846	0.00%
2022/06/02	0.1	69.40	0	0.00	69.30	0.1	10,888	0.00%
2022/06/01	0	0.00	0.1	69.90	69.40	-0.1	10,932	0.00%
2022/05/30	1	69.90	6	69.37	69.80	-5	10,924	-0.05%
2022/05/27	0.1	69.20	0	0.00	69.20	0.1	10,979	0.00%
2022/05/20	1	69.10	0	0.00	69.00	1	10,950	0.01%
2022/05/19	50	68.30	50	68.50	69.10	0	10,926	0.00%
2022/05/18	0	0.00	1	69.30	70.30	-1	10,890	-0.01%
2022/05/17	1	67.80	1	69.10	68.80	0	10,856	0.00%
2022/05/16	2	67.40	2	67.80	67.40	0	10,801	0.00%
2022/05/12	17	68.96	20	69.42	68.20	-3	10,663	-0.03%
2022/05/11	1	70.80	0	0.00	71.10	1	10,578	0.01%
2022/05/10	1.3	68.64	15	68.61	69.70	-13.7	10,448	-0.13%
2022/05/09	2.1	72.08	19	76.08	71.60	-16.9	10,226	-0.17%
2022/05/06	15.6	77.19	10	77.21	77.10	5.6	10,051	0.06%
2022/05/05	10	76.06	7	76.36	76.80	3	9,958	0.03%
2022/05/04	9	75.40	0	0.00	75.90	9	9,932	0.09%
2022/05/03	0	0.00	1	74.00	74.30	-1	9,954	-0.01%
2022/04/28	6	75.47	8	75.90	75.80	-2	9,974	-0.02%
2022/04/27	1	71.50	0	0.00	72.70	1	9,845	0.01%
2022/04/26	1	73.60	4	73.40	73.60	-3	9,796	-0.03%
2022/04/25	0	73.52	0	0.00	73.00	0	9,748	0.00%
2022/04/22	4	76.60	4	77.08	75.40	0	9,653	0.00%
2022/04/21	2	77.95	1	80.10	77.60	1	9,609	0.01%
2022/04/20	0	0.00	1	79.80	79.70	-1	9,547	-0.01%
2022/04/19	6	78.40	6	78.80	78.40	0	9,594	0.00%
2022/04/18	33	79.10	28	79.37	78.60	5	9,552	0.05%
2022/04/15	0	79.60	0	0.00	78.40	0	9,397	0.00%
2022/04/14	4	79.40	2	78.70	78.60	2	9,244	0.02%
2022/04/13	20	77.95	21	78.78	78.80	-1	9,109	-0.01%
2022/04/12	30.1	80.53	17	78.96	79.20	13.1	8,838	0.15%
2022/04/11	55	83.85	51	83.96	82.80	4	8,298	0.05%
2022/04/08	103	79.21	117	79.49	80.00	-14	7,229	-0.19%	大買/大賣/
2022/04/07	0	0.00	5	76.16	75.10	-5	6,642	-0.08%
2022/04/06	3	77.47	4	77.10	77.10	-1	6,431	-0.02%
2022/04/01	1	73.70	14	74.16	73.70	-13	6,169	-0.21%
2022/03/31	47	74.12	34	73.68	73.30	13	6,084	0.21%
2022/03/30	80.1	75.25	78	75.63	74.90	2.1	5,916	0.04%
2022/03/29	31	78.26	22	78.99	79.10	9	5,462	0.16%
2022/03/28	0	0.00	3	74.73	75.90	-3	4,853	-0.06%
2022/03/24	2	75.60	5	75.36	74.20	-3	4,677	-0.06%
2022/03/23	14	75.07	3	75.83	73.80	11	4,646	0.24%
2022/03/22	23	76.26	22	76.64	76.80	1	4,421	0.02%
2022/03/21	1	72.80	0	0.00	72.60	1	4,172	0.02%
2022/03/18	1	73.00	0	0.00	70.40	1	4,123	0.02%
2022/03/16	8	73.81	8	72.91	72.50	0	3,915	0.00%
2022/03/15	17	75.53	17.5	75.61	73.40	-0.5	3,776	-0.01%
2022/03/14	33.5	76.22	41	76.43	76.60	-7.5	3,428	-0.22%
2022/03/11	1	71.80	0.1	71.20	71.70	0.9	2,950	0.03%
2022/03/10	1	71.00	0	0.00	71.70	1	2,910	0.03%
2022/03/09	6	71.93	7	70.90	70.90	-1	2,864	-0.03%
2022/03/08	2	69.50	1	68.70	68.90	1	2,726	0.04%
2022/03/07	2	70.45	0	0.00	70.20	2	2,684	0.07%
2022/03/04	0	0.00	3	70.00	69.90	-3	2,655	-0.11%
2022/03/03	0	0.00	1	70.70	70.60	-1	2,686	-0.04%
2022/02/25	0	0.00	3	68.00	68.40	-3	2,704	-0.11%
2022/02/24	1	67.10	1	68.20	67.00	0	2,706	0.00%
2022/02/23	0	0.00	2	68.30	68.40	-2	2,683	-0.07%
2022/02/22	0	0.00	5	68.06	68.10	-5	2,725	-0.18%
2022/02/21	1	68.30	0	0.00	68.60	1	2,753	0.04%
2022/02/18	1	68.60	0	0.00	68.60	1	2,803	0.04%
2022/02/14	0	0.00	6	68.07	67.80	-6	3,051	-0.20%
2022/02/11	0	0.00	2	68.50	68.60	-2	3,131	-0.06%
2022/02/10	1.1	68.88	1	68.50	68.00	0.1	3,252	0.00%
2022/02/08	0	0.00	1	68.10	68.10	-1	3,553	-0.03%
2022/01/26	0	66.70	0	0.00	66.80	0	3,574	0.00%
2022/01/25	3	65.43	5	65.20	65.00	-2	3,579	-0.06%
2022/01/24	1	66.20	0	0.00	66.40	1	3,535	0.03%
2022/01/21	1	67.50	0	0.00	67.30	1	3,535	0.03%
2022/01/20	1	68.00	2	67.90	68.00	-1	3,501	-0.03%
2022/01/19	0	0.00	8	69.00	68.60	-8	3,488	-0.23%
2022/01/18	0	0.00	6	69.10	69.00	-6	3,495	-0.17%
2022/01/14	1.1	70.35	3	70.00	69.60	-1.9	3,578	-0.05%
2022/01/13	2	72.15	0	0.00	71.60	2	3,646	0.05%
2022/01/12	3	72.77	1	73.20	72.80	2	3,631	0.06%
2022/01/11	0	0.00	4.3	71.93	72.00	-4.3	3,572	-0.12%
2022/01/10	17	71.37	2	72.50	71.30	15	3,506	0.43%
2022/01/05	0	69.00	0	0.00	69.30	0	3,765	0.00%
2022/01/04	0	0.00	7	68.80	68.90	-7	3,844	-0.18%
2021/12/30	0	0.00	3	70.00	70.00	-3	4,129	-0.07%
2021/12/29	0	69.60	6	69.90	69.80	-6	4,301	-0.14%
2021/12/28	6	68.50	0	0.00	68.90	6	4,478	0.13%
2021/12/23	0	0.00	2	69.50	69.10	-2	5,133	-0.04%
2021/12/22	6	70.00	1	69.70	69.50	5	5,381	0.09%
2021/12/20	1	70.90	0	0.00	69.30	1	5,501	0.02%
2021/12/17	12	70.81	8.4	70.74	70.50	3.6	5,483	0.07%
2021/12/09	0	68.70	0	0.00	68.50	0	5,513	0.00%
2021/12/08	0	0.00	3	69.20	69.10	-3	5,529	-0.05%
2021/12/07	1	68.00	0	0.00	68.50	1	5,507	0.02%
2021/12/06	1	68.00	0	0.00	68.50	1	5,499	0.02%
2021/11/30	2	68.80	0	0.00	68.30	2	5,490	0.04%
2021/11/29	1	69.30	3	69.50	68.50	-2	5,463	-0.04%
2021/11/26	0	0.00	10	70.36	70.50	-10	5,419	-0.18%
2021/11/25	1	71.00	1	70.40	70.30	0	5,385	0.00%
2021/11/24	2	70.80	0	0.00	70.60	2	5,409	0.04%
2021/11/23	0	0.00	6	69.30	69.40	-6	5,391	-0.11%
2021/11/22	0	0.00	1	68.90	68.90	-1	5,343	-0.02%
2021/11/18	6	68.90	3	68.90	69.00	3	5,308	0.06%
2021/11/17	2	67.90	0	0.00	67.80	2	5,281	0.04%
2021/11/16	4	68.40	3	68.10	68.70	1	5,266	0.02%
2021/11/15	4	69.53	0	0.00	69.50	4	5,197	0.08%
2021/11/12	0	0.00	1	70.90	70.80	-1	5,153	-0.02%
2021/11/11	1	70.60	1	71.00	71.40	0	5,135	0.00%
2021/11/10	7	71.80	0	0.00	71.70	7	5,072	0.14%
2021/11/09	6	71.05	0	0.00	71.80	6	4,991	0.12%
2021/11/08	5	70.20	3	70.67	69.80	2	4,863	0.04%
2021/11/05	1.3	68.12	2	68.45	68.50	-0.7	4,598	-0.02%
2021/11/04	0.1	67.00	0	0.00	67.40	0.1	4,570	0.00%
2021/11/03	0.1	67.40	0	0.00	67.50	0.1	4,558	0.00%
2021/11/02	1	67.20	0	0.00	67.40	1	4,539	0.02%
2021/11/01	5	68.38	4	67.90	68.40	1	4,503	0.02%
2021/10/28	1	68.00	0	0.00	69.10	1	4,426	0.02%
2021/10/27	1	68.80	0	0.00	68.80	1	4,402	0.02%
2021/10/25	1	68.30	3	69.67	70.20	-2	4,358	-0.05%
2021/10/22	3	70.40	5	69.50	69.30	-2	4,326	-0.05%
2021/10/21	0	0.00	1	70.50	70.40	-1	4,270	-0.02%
2021/10/20	1	68.30	3	69.70	69.20	-2	4,160	-0.05%
2021/10/19	5	69.20	5	68.82	70.00	0	4,147	0.00%
2021/10/18	1	67.00	2	67.35	67.70	-1	4,096	-0.02%
2021/10/15	3	67.27	2	67.50	67.50	1	4,087	0.02%
2021/10/14	12	68.80	5	67.00	67.00	7	4,003	0.17%
2021/10/13	6	70.47	9	70.04	70.30	-3	3,799	-0.08%
2021/10/12	5	69.88	9	69.57	69.60	-4	3,709	-0.11%
2021/10/08	2	69.15	0	0.00	69.90	2	3,641	0.05%
2021/10/07	4	70.70	10	70.38	70.00	-6	3,511	-0.17%
2021/10/06	15	70.81	15	71.13	71.00	0	3,343	0.00%
2021/10/05	4	69.10	9	69.42	70.00	-5	3,151	-0.16%
2021/10/04	4	68.13	7	69.01	69.50	-3	3,000	-0.10%
2021/10/01	4	66.50	10.3	66.24	65.60	-6.3	2,686	-0.23%
2021/09/30	12	66.67	13	66.98	67.80	-1	2,544	-0.04%
2021/09/29	6	65.27	24	65.22	65.10	-18	2,332	-0.77%
2021/09/28	9	62.86	7	62.26	63.10	2	2,081	0.10%
2021/09/27	4	61.85	7	61.39	61.70	-3	1,995	-0.15%
2021/09/24	9	61.40	9	60.60	60.60	0	1,964	0.00%
2021/09/23	4.5	60.46	0	0.00	61.00	4.5	1,946	0.23%
2021/09/22	1	58.50	2	58.40	58.80	-1	1,903	-0.05%
2021/09/16	2	59.10	1	58.70	58.90	1	1,873	0.05%
2021/09/06	1	56.30	0	0.00	56.10	1	1,914	0.05%
2021/09/02	1	56.10	0	0.00	56.00	1	1,907	0.05%
2021/09/01	0	0.00	0	56.50	56.40	0	1,905	0.00%
2021/08/30	3	55.63	2	56.00	55.60	1	1,898	0.05%
2021/08/27	0	0.00	1	57.90	57.80	-1	1,857	-0.05%
2021/08/20	0	0.00	2	56.70	56.50	-2	1,904	-0.11%
2021/08/19	1	57.20	0	0.00	57.10	1	1,894	0.05%
2021/08/16	0	0.00	1	57.40	57.30	-1	1,870	-0.05%
2021/08/13	0	0.00	2	57.80	57.80	-2	1,872	-0.11%
2021/07/23	1	61.70	3	60.11	60.20	-2	3,034	-0.07%
2021/07/22	3	61.37	1	61.50	61.30	2	3,090	0.06%
2021/07/21	0	0.00	7	60.00	60.00	-7	3,133	-0.22%
2021/07/19	0	0.00	1	60.00	59.70	-1	3,243	-0.03%
2021/07/16	0	0.00	1	59.40	59.50	-1	3,429	-0.03%
2021/07/15	0	0.00	3	58.87	58.90	-3	3,568	-0.08%
2021/07/09	2	57.60	2	57.60	57.80	0	4,037	0.00%
2021/07/08	1	59.00	1	58.90	58.90	0	4,075	0.00%
2021/06/30	0	0.00	1	58.60	58.90	-1	4,529	-0.02%
2021/06/25	0	0.00	1	58.90	58.70	-1	4,650	-0.02%
2021/06/23	0	0.00	8	57.81	58.30	-8	4,656	-0.17%
2021/06/22	0	0.00	8	57.70	57.30	-8	4,636	-0.17%
2021/06/18	0	0.00	10	57.40	57.10	-10	4,667	-0.21%
2021/06/17	0	0.00	2	58.15	58.50	-2	4,653	-0.04%
2021/06/16	0	0.00	3	57.00	57.10	-3	4,674	-0.06%
2021/06/15	0	0.00	1	57.40	57.50	-1	4,767	-0.02%
2021/06/11	0	0.00	1	56.80	56.90	-1	4,778	-0.02%
2021/06/10	3	57.00	0	0.00	57.00	3	4,796	0.06%
2021/06/09	1	56.40	0	0.00	56.50	1	4,815	0.02%
2021/06/03	0	0.00	4	56.98	57.30	-4	4,867	-0.08%
2021/06/02	0	0.00	2	56.20	56.60	-2	4,880	-0.04%
2021/06/01	1	55.30	0.4	55.70	56.10	0.7	4,868	0.01%
2021/05/31	2	56.20	0.2	55.80	55.40	1.8	4,888	0.04%
2021/05/28	1	55.70	0	0.00	55.70	1	4,947	0.02%
2021/05/26	1	55.50	0	0.00	55.90	1	4,957	0.02%
2021/05/24	1	55.00	0	0.00	55.00	1	4,985	0.02%
2021/05/21	0	0.00	1	56.00	55.30	-1	5,062	-0.02%
2021/05/20	0	0.00	2	55.60	55.00	-2	5,112	-0.04%
2021/05/18	10	54.75	2	55.00	55.60	8	5,113	0.16%
2021/05/17	0	0.00	1	53.20	54.00	-1	5,107	-0.02%
2021/05/14	1	56.00	2	57.30	56.20	-1	5,020	-0.02%
2021/05/12	3	56.47	2	55.50	56.50	1	4,852	0.02%
2021/05/11	1	60.50	4	62.00	60.00	-3	4,677	-0.06%
2021/05/10	5	61.28	6	61.88	62.30	-1	4,576	-0.02%
2021/05/07	0	0.00	2	59.70	60.30	-2	4,485	-0.04%
2021/05/05	5	58.32	2	57.70	57.80	3	4,413	0.07%
2021/05/04	0.8	57.58	1	57.50	57.20	-0.2	4,368	0.00%
2021/04/28	1	61.20	5	62.22	61.50	-4	4,113	-0.10%
2021/04/27	1	61.00	7.1	61.23	61.50	-6.1	4,060	-0.15%
2021/04/26	0	0.00	1.2	59.90	60.50	-1.2	3,962	-0.03%
2021/04/23	0	0.00	0.3	59.60	60.00	-0.3	3,940	-0.01%
2021/04/22	9	60.37	5	59.50	59.90	4	3,918	0.10%
2021/04/21	4	60.73	11	60.97	61.20	-7	3,753	-0.19%
2021/04/20	1.3	59.68	0.1	60.40	60.30	1.2	3,719	0.03%
2021/04/19	0	0.00	12	60.28	61.30	-12	3,555	-0.34%
2021/04/16	0	0.00	1	58.60	58.50	-1	3,374	-0.03%
2021/04/15	1	57.70	11	57.99	58.10	-10	3,345	-0.30%
2021/04/14	1	57.00	0	0.00	57.70	1	3,316	0.03%
2021/04/13	1	57.80	13	57.82	58.00	-12	3,276	-0.37%
2021/04/12	2	58.05	20	58.00	58.30	-18	3,211	-0.56%
2021/04/09	1	57.80	1	58.50	58.30	0	3,198	0.00%
2021/04/08	37	58.27	13	58.22	58.20	24	3,163	0.76%
2021/04/06	0	0.00	6	56.98	56.80	-6	3,022	-0.20%
2021/04/01	0	0.00	1	56.70	56.20	-1	2,974	-0.03%
2021/03/31	0	0.00	10	56.38	56.50	-10	2,953	-0.34%
2021/03/30	1	56.30	22	56.04	56.30	-21	2,908	-0.72%
2021/03/29	0	0.00	4	54.95	55.10	-4	2,840	-0.14%
2021/03/22	0	0.00	3	54.80	54.90	-3	2,863	-0.10%
2021/03/19	0	0.00	1	54.90	54.60	-1	2,855	-0.04%
2021/03/18	0	0.00	11	55.20	55.60	-11	2,799	-0.39%
2021/03/16	0	0.00	1	54.20	53.90	-1	2,746	-0.04%
2021/03/15	0	0.00	1	53.90	54.00	-1	2,817	-0.04%
2021/03/11	0	0.00	2	53.60	53.80	-2	3,022	-0.07%
2021/03/10	0	0.00	20	53.41	53.40	-20	3,048	-0.66%
2021/03/08	0	0.00	2	53.60	53.20	-2	3,029	-0.07%
2021/03/04	0	0.00	35	52.77	53.10	-35	3,029	-1.16%
2021/02/17	0	0.00	2	52.10	52.50	-2	2,791	-0.07%
2021/02/05	0	0.00	1	51.20	51.20	-1	2,747	-0.04%
2021/01/28	4	50.30	0	0.00	50.30	4	2,808	0.14%
2021/01/26	0	0.00	1	50.80	50.50	-1	2,783	-0.04%
2021/01/25	4	51.00	0	0.00	51.20	4	2,765	0.14%
2021/01/22	1	51.10	5	51.16	51.10	-4	2,803	-0.14%
2021/01/21	3	51.50	1	51.30	51.50	2	2,784	0.07%
2021/01/20	2	51.70	0	0.00	51.50	2	2,763	0.07%
2021/01/19	1	52.40	0	0.00	52.60	1	2,714	0.04%
2021/01/18	2	52.00	0	0.00	52.40	2	2,739	0.07%
2021/01/15	2	52.60	0	0.00	52.70	2	2,722	0.07%
2021/01/14	0	0.00	1	53.20	53.10	-1	2,699	-0.04%
2021/01/13	2	52.75	0	0.00	53.00	2	2,679	0.07%
2021/01/12	0	0.00	19	54.13	53.40	-19	2,578	-0.74%
2021/01/11	0	0.00	5	54.50	54.50	-5	2,555	-0.20%
2021/01/08	0	0.00	3	54.50	54.50	-3	2,540	-0.12%
2021/01/07	0	0.00	4	54.10	54.10	-4	2,524	-0.16%
2021/01/06	0	0.00	20	54.00	53.80	-20	2,517	-0.79%
2021/01/04	1	54.30	0	0.00	54.70	1	2,502	0.04%
2020/12/31	1	54.80	0	0.00	54.20	1	2,470	0.04%
2020/12/30	0	0.00	2	54.00	54.90	-2	2,441	-0.08%
2020/12/28	0	0.00	5	53.80	53.80	-5	2,416	-0.21%
2020/12/25	0	0.00	4	53.15	53.00	-4	2,384	-0.17%
2020/12/18	3	52.53	0	0.00	52.50	3	2,484	0.12%
2020/12/15	0	0.00	2	52.40	52.50	-2	2,507	-0.08%
2020/12/11	0	0.00	3	52.20	52.40	-3	2,508	-0.12%
2020/12/10	0	0.00	2	52.80	52.70	-2	2,501	-0.08%
2020/12/09	4	53.00	0	0.00	53.00	4	2,478	0.16%
2020/12/08	5	54.92	4	55.13	53.80	1	2,414	0.04%
2020/12/07	0	0.00	1	53.10	53.30	-1	2,252	-0.04%
2020/12/01	2	53.50	11	53.42	53.10	-9	2,258	-0.40%
2020/11/30	1	54.00	11	54.02	54.10	-10	2,291	-0.44%
2020/11/27	10	53.90	1	53.70	53.90	9	2,327	0.39%
2020/11/26	0	0.00	9	52.80	53.00	-9	2,383	-0.38%
2020/11/25	19	53.08	0	0.00	52.70	19	2,401	0.79%
2020/11/19	1	53.00	0	0.00	53.00	1	2,581	0.04%
2020/11/18	0	0.00	4	53.60	53.60	-4	2,586	-0.15%
2020/11/17	0	0.00	1	54.00	53.60	-1	2,620	-0.04%
2020/11/11	1	53.20	2	53.05	53.30	-1	2,939	-0.03%
2020/11/10	1	51.80	3	52.07	52.30	-2	2,919	-0.07%
2020/11/09	0	0.00	2	51.45	51.60	-2	2,892	-0.07%
2020/11/06	0	0.00	1	51.10	51.00	-1	2,886	-0.03%
2020/11/03	0	0.00	1	50.90	50.80	-1	2,951	-0.03%
2020/11/02	0	0.00	1	50.80	50.80	-1	2,997	-0.03%
2020/10/30	1	49.90	1	50.90	51.20	0	3,042	0.00%
2020/10/29	3	50.00	0	0.00	50.30	3	3,022	0.10%
2020/10/28	2	50.25	0	0.00	50.50	2	3,035	0.07%
2020/10/26	0	0.00	6	51.55	51.50	-6	3,059	-0.20%
2020/10/22	2	50.00	0	0.00	50.00	2	3,143	0.06%
2020/10/21	2	50.20	1	50.40	50.20	1	3,147	0.03%
2020/10/19	2	50.05	0	0.00	50.10	2	3,186	0.06%
2020/10/16	1	49.95	0	0.00	50.20	1	3,212	0.03%
2020/10/15	6	49.93	2	50.10	49.95	4	3,249	0.12%
2020/10/14	4	49.99	0	0.00	50.10	4	3,338	0.12%
2020/10/13	5	49.96	0	0.00	50.10	5	3,405	0.15%
2020/10/12	3	50.13	1	50.10	50.50	2	3,437	0.06%
2020/10/05	1	50.10	0	0.00	50.60	1	3,890	0.03%
2020/09/29	2	50.55	0	0.00	50.20	2	4,373	0.05%
2020/09/28	2	49.85	3	50.27	50.40	-1	4,520	-0.02%
2020/09/25	2	49.33	2	49.45	49.45	0	4,738	0.00%
2020/09/24	10	49.70	0.1	49.30	49.20	9.9	4,794	0.21%
2020/09/23	1	50.80	0	0.00	50.60	1	4,812	0.02%
2020/09/22	6	51.53	2	51.20	51.30	4	4,814	0.08%
2020/09/21	1	52.50	0	0.00	52.50	1	4,783	0.02%
2020/09/18	1	52.20	0	0.00	52.80	1	4,793	0.02%
2020/09/17	1	52.00	0	0.00	52.20	1	4,782	0.02%
2020/09/15	1	52.10	0	0.00	52.00	1	4,835	0.02%
2020/09/11	1	51.30	0	0.00	51.20	1	4,845	0.02%
2020/09/08	1	52.60	0	0.00	52.50	1	4,866	0.02%
2020/09/07	3	52.80	0	0.00	52.70	3	4,880	0.06%
2020/09/04	1	52.00	0	0.00	53.10	1	4,921	0.02%
2020/09/03	3	53.03	0	0.00	52.60	3	4,879	0.06%
2020/09/02	3	52.60	0	0.00	52.60	3	4,846	0.06%
2020/09/01	5	53.16	0	0.00	53.40	5	4,870	0.10%
2020/08/31	2	54.50	0	0.00	54.30	2	4,806	0.04%
2020/08/28	2	54.70	0	0.00	54.30	2	4,808	0.04%
2020/08/27	6	56.90	2	56.90	56.90	4	4,731	0.08%
2020/08/26	0	0.00	10	57.10	57.20	-10	4,700	-0.21%
2020/08/21	3	56.83	0	0.00	57.20	3	4,662	0.06%
2020/08/20	9	57.23	0	0.00	56.70	9	4,635	0.19%
2020/08/19	5	59.28	0	0.00	58.80	5	4,520	0.11%
2020/08/18	2	59.30	0	0.00	59.30	2	4,470	0.04%
2020/08/17	4	59.65	0	0.00	59.10	4	4,413	0.09%
2020/08/14	0	0.00	1	57.50	57.50	-1	4,305	-0.02%
2020/08/12	0	0.00	1	57.10	57.00	-1	4,323	-0.02%
2020/08/11	0	0.00	1	56.80	57.00	-1	4,330	-0.02%
2020/08/06	1	57.40	0	0.00	57.00	1	4,506	0.02%
2020/07/29	1	54.90	0	0.00	55.40	1	4,515	0.02%
2020/07/27	0	0.00	2	56.65	55.60	-2	4,424	-0.05%
2020/07/24	5	56.88	0	0.00	56.80	5	4,385	0.11%
2020/07/21	1	57.20	0	0.00	57.20	1	4,299	0.02%
2020/07/20	1	56.70	0	0.00	56.80	1	4,258	0.02%
2020/07/17	2	57.55	2	58.30	57.40	0	4,168	0.00%
2020/07/16	4	58.00	1	59.00	58.30	3	4,158	0.07%
2020/07/15	1	58.10	0	0.00	58.00	1	4,124	0.02%
2020/07/14	46	58.72	35	58.70	58.30	11	4,071	0.27%
2020/07/13	1	58.80	7	58.79	58.90	-6	3,997	-0.15%
2020/07/10	58	56.46	57	55.95	56.80	1	3,857	0.03%
2020/07/09	20	57.95	0	0.00	57.10	20	3,763	0.53%
2020/07/08	3	55.83	1	57.20	57.20	2	3,536	0.06%
2020/07/07	5	54.96	1	55.00	54.50	4	3,403	0.12%
2020/07/06	0	0.00	5	55.38	55.20	-5	3,305	-0.15%
2020/07/03	10	52.20	2	52.70	52.50	8	3,129	0.26%
2020/07/02	0	0.00	2	51.50	51.80	-2	3,062	-0.07%
2020/07/01	0	0.00	45	50.28	50.20	-45	2,984	-1.51%
2020/06/30	0	0.00	10	50.19	49.75	-10	2,979	-0.34%
2020/06/23	0	0.00	7	50.30	50.00	-7	3,039	-0.23%
2020/06/22	7	49.85	1	49.90	49.85	6	3,016	0.20%
2020/06/19	13	49.86	0	0.00	49.55	13	3,062	0.42%
2020/06/18	4	49.85	2	50.40	50.40	2	3,067	0.07%
2020/06/17	0	0.00	8	50.20	50.20	-8	3,101	-0.26%
2020/06/16	9	49.47	0	0.00	50.00	9	3,138	0.29%
2020/06/15	0	0.00	3	48.55	48.55	-3	3,252	-0.09%
2020/06/12	8	48.60	0	0.00	48.55	8	3,306	0.24%
2020/06/11	10	49.85	0	0.00	48.95	10	3,345	0.30%
2020/06/09	10	50.30	0	0.00	50.30	10	3,596	0.28%
2020/06/08	30	50.43	1	50.00	50.30	29	3,654	0.79%
2020/06/03	0	0.00	3	49.55	49.40	-3	3,585	-0.08%
2020/06/01	0	0.00	48	49.15	49.20	-48	3,600	-1.33%
2020/05/29	0	0.00	4	48.90	48.90	-4	3,629	-0.11%
2020/05/28	0	0.00	1	49.10	49.00	-1	3,637	-0.03%
2020/05/27	0	0.00	2	49.25	49.25	-2	3,654	-0.05%
2020/05/26	1	49.20	11	49.25	49.10	-10	3,673	-0.27%
2020/05/25	0	0.00	3	48.55	49.00	-3	3,675	-0.08%
2020/05/21	0	0.00	2	49.40	49.45	-2	3,714	-0.05%
2020/05/20	1	48.85	1	49.00	48.85	0	3,700	0.00%
2020/05/19	0	0.00	2	49.10	49.00	-2	3,690	-0.05%
2020/05/18	3	49.22	0	0.00	49.00	3	3,669	0.08%
2020/05/15	0	0.00	12	49.02	48.95	-12	3,666	-0.33%
2020/05/13	1	48.75	1	49.20	49.25	0	3,515	0.00%
2020/05/08	0	0.00	1	46.65	47.05	-1	3,323	-0.03%
2020/05/05	0	0.00	3	46.38	46.45	-3	3,298	-0.09%
2020/05/04	0	0.00	1	45.60	45.60	-1	3,289	-0.03%
2020/04/30	1	46.05	0	0.00	46.10	1	3,278	0.03%
2020/04/29	0	0.00	2	45.70	45.85	-2	3,302	-0.06%
2020/04/28	0	0.00	1	45.45	45.50	-1	3,315	-0.03%
2020/04/27	0	0.00	4	45.46	45.45	-4	3,417	-0.12%
2020/04/21	3	44.38	1	44.60	44.55	2	3,400	0.06%
2020/04/17	2	45.05	0	0.00	45.15	2	3,343	0.06%
2020/04/16	1	45.10	1	45.40	45.20	0	3,296	0.00%
2020/04/15	4	45.38	0	0.00	45.40	4	3,284	0.12%
2020/04/14	4	44.28	1	44.45	44.65	3	3,259	0.09%
2020/04/13	3	43.68	0	0.00	43.90	3	3,233	0.09%
2020/04/10	1	43.30	1	43.40	43.80	0	3,225	0.00%
2020/04/09	5	42.96	1	42.95	42.95	4	3,167	0.13%
2020/04/08	1	42.70	9	42.88	42.90	-8	3,144	-0.25%
2020/04/07	0	0.00	3	42.28	42.10	-3	3,154	-0.10%
2020/04/01	1	41.45	11	41.68	41.60	-10	3,280	-0.30%
2020/03/30	1	41.00	0	0.00	41.35	1	3,267	0.03%
2020/03/27	0	0.00	1	42.40	41.70	-1	3,234	-0.03%
2020/03/26	2	41.60	2	41.55	41.60	0	3,190	0.00%
2020/03/25	0	0.00	4	41.76	41.45	-4	3,185	-0.13%
2020/03/24	3	41.02	0	0.00	40.75	3	3,119	0.10%
2020/03/23	6	40.32	0	0.00	40.10	6	3,098	0.19%
2020/03/20	2	41.73	1	41.85	42.10	1	3,048	0.03%
2020/03/19	0	0.00	27	40.93	41.00	-27	2,983	-0.91%
2020/03/18	2	41.35	0	0.00	42.00	2	2,856	0.07%
2020/03/17	0	0.00	10	40.40	41.10	-10	2,781	-0.36%
2020/03/16	3	41.78	2	41.58	41.50	1	2,711	0.04%
2020/03/13	15	41.17	5	41.10	41.25	10	2,637	0.38%
2020/03/12	2	45.08	1	45.00	44.90	1	2,383	0.04%
2020/03/10	0	0.00	2	46.80	47.15	-2	2,314	-0.09%
2020/03/05	0	0.00	1	48.15	48.70	-1	2,241	-0.04%
2020/03/04	1	48.65	0	0.00	48.15	1	2,224	0.04%
2020/03/02	0	0.00	3	47.52	47.60	-3	2,187	-0.14%
2020/02/27	0	0.00	5	48.10	48.00	-5	2,185	-0.23%
2020/02/24	0	0.00	2	48.55	48.70	-2	2,155	-0.09%
2020/02/21	0	0.00	2	49.00	48.90	-2	2,142	-0.09%
2020/02/18	0	0.00	1	48.60	48.70	-1	2,182	-0.05%
2020/02/14	1	48.00	0	0.00	48.00	1	2,280	0.04%
2020/01/30	3	47.22	0	0.00	47.15	3	2,406	0.12%
2020/01/20	1	48.75	0	0.00	48.80	1	2,337	0.04%
2020/01/14	5	49.35	0	0.00	49.05	5	2,454	0.20%
2020/01/03	0	0.00	8	49.45	49.40	-8	3,301	-0.24%
2020/01/02	0	0.00	3	49.53	49.75	-3	3,407	-0.09%
2019/12/31	1	49.70	5	50.00	49.55	-4	3,608	-0.11%
2019/12/30	6	50.58	5	50.50	50.30	1	3,567	0.03%
2019/12/26	5	48.95	0	0.00	48.95	5	3,415	0.15%
2019/12/25	2	48.60	0	0.00	48.65	2	3,409	0.06%
2019/12/23	0	0.00	2	48.50	48.65	-2	3,433	-0.06%
2019/12/17	2	48.65	0	0.00	48.70	2	3,425	0.06%
2019/11/20	1	47.55	0	0.00	47.50	1	3,265	0.03%
2019/11/19	2	47.50	0	0.00	47.50	2	3,275	0.06%
2019/11/15	9	47.85	0	0.00	47.70	9	3,348	0.27%
2019/11/14	2	47.35	0	0.00	47.35	2	3,392	0.06%
2019/11/13	2	47.45	0	0.00	47.55	2	3,389	0.06%
2019/11/12	2	48.05	0	0.00	48.15	2	3,339	0.06%
2019/11/06	3	48.75	0	0.00	48.65	3	3,348	0.09%
2019/11/04	4	49.18	0	0.00	49.15	4	3,316	0.12%
2019/11/01	1	48.65	0	0.00	48.75	1	3,327	0.03%
2019/10/31	1	48.60	0	0.00	48.50	1	3,352	0.03%
2019/10/30	3	48.77	0	0.00	48.85	3	3,339	0.09%
2019/10/29	2	48.95	0	0.00	48.90	2	3,341	0.06%
2019/10/28	0	0.00	1	49.50	49.40	-1	3,327	-0.03%
2019/10/25	2	48.88	0	0.00	48.90	2	3,297	0.06%
2019/10/24	1	49.15	0	0.00	49.15	1	3,292	0.03%
2019/10/23	5	48.85	1	48.80	48.80	4	3,311	0.12%
2019/10/22	2	49.05	0	0.00	49.15	2	3,342	0.06%
2019/10/21	5	49.47	4	49.55	49.65	1	3,273	0.03%
2019/10/18	22	49.21	0	0.00	49.10	22	3,194	0.69%
2019/10/17	5	50.03	1	50.30	50.00	4	3,067	0.13%
2019/10/16	18	50.80	1	50.00	51.00	17	2,952	0.58%
2019/10/15	12	50.22	6	50.28	50.30	6	2,772	0.22%
2019/10/14	21	50.15	0	0.00	50.70	21	2,680	0.78%
2019/10/09	36	49.36	0	0.00	49.30	36	2,497	1.44%
2019/10/08	25	48.67	2	49.33	49.15	23	2,363	0.97%
2019/10/07	15	47.92	2	47.85	48.70	13	2,243	0.58%
2019/10/03	0	0.00	2	45.73	46.20	-2	2,027	-0.10%
2019/10/02	1	45.30	0	0.00	45.20	1	2,044	0.05%
2019/09/27	7	45.61	0	0.00	45.50	7	2,089	0.33%
2019/09/23	5	46.50	0	0.00	46.50	5	2,198	0.23%
2019/09/20	0	0.00	33	46.35	46.50	-33	2,223	-1.48%
2019/09/19	1	45.85	0	0.00	45.95	1	2,206	0.05%
2019/09/18	1	46.05	0	0.00	46.00	1	2,247	0.04%
2019/09/16	0	0.00	2	45.53	46.00	-2	2,349	-0.09%
2019/09/04	0	0.00	6	46.01	46.15	-6	2,823	-0.21%
2019/09/02	1	45.35	1	45.80	45.80	0	3,012	0.00%
2019/08/23	1	45.20	0	0.00	45.15	1	3,424	0.03%
2019/08/22	1	44.85	1	44.90	45.00	0	3,559	0.00%
2019/08/21	1	45.10	0	0.00	45.10	1	3,759	0.03%
2019/08/20	0	0.00	1	46.10	45.60	-1	3,880	-0.03%
2019/08/19	1	47.75	0	0.00	47.95	1	3,881	0.03%
2019/08/14	1	47.10	0	0.00	47.15	1	3,903	0.03%
2019/08/13	1	47.35	0	0.00	47.35	1	4,005	0.02%
2019/08/08	2	47.50	0	0.00	47.40	2	4,125	0.05%
2019/08/07	4	47.80	0	0.00	47.55	4	4,149	0.10%
2019/08/05	1	47.75	1	48.60	47.80	0	4,225	0.00%
2019/08/02	0	0.00	87	47.00	47.50	-87	4,196	-2.07%
2019/08/01	1	47.50	0	0.00	47.50	1	4,169	0.02%
2019/07/31	0	0.00	4	47.95	48.00	-4	4,159	-0.10%
2019/07/26	2	48.50	0	0.00	48.50	2	4,124	0.05%
2019/07/25	0	0.00	1	48.75	48.70	-1	4,115	-0.02%
2019/07/24	2	48.35	10	48.95	48.70	-8	4,080	-0.20%
2019/07/23	0	0.00	1	47.90	47.95	-1	4,033	-0.02%
2019/07/19	3	47.70	0	0.00	47.70	3	4,048	0.07%
2019/07/12	2	47.95	1	47.90	47.95	1	4,067	0.02%
2019/07/11	0	0.00	10	47.90	47.75	-10	4,080	-0.25%
2019/07/09	3	48.02	0	0.00	48.00	3	4,063	0.07%
2019/07/08	6	48.21	0	0.00	48.15	6	4,075	0.15%
2019/07/05	2	48.13	0	0.00	48.15	2	4,061	0.05%
2019/07/02	13	47.10	0	0.00	47.30	13	4,039	0.32%
2019/07/01	0	0.00	2	47.65	47.75	-2	4,020	-0.05%
2019/06/19	3	47.33	0	0.00	47.50	3	3,892	0.08%
2019/06/18	2	47.43	0	0.00	47.80	2	3,815	0.05%
2019/06/13	2	47.45	0	0.00	47.45	2	3,661	0.05%
2019/06/12	3	48.20	2	47.25	48.20	1	3,667	0.03%
2019/06/11	37	47.80	2	47.40	47.40	35	3,647	0.96%
2019/06/10	2	48.35	1	48.25	48.30	1	3,565	0.03%
2019/06/06	2	48.75	0	0.00	48.25	2	3,568	0.06%
2019/06/04	2	49.03	1	49.40	49.35	1	3,560	0.03%
2019/06/03	3	50.22	1	49.95	49.75	2	3,528	0.06%
2019/05/31	2	49.43	0	0.00	49.90	2	3,462	0.06%
2019/05/30	1	49.25	0	0.00	49.40	1	3,396	0.03%
2019/05/29	3	50.57	9	50.57	49.85	-6	3,301	-0.18%
2019/05/28	3	50.60	4	51.05	50.40	-1	3,180	-0.03%
2019/05/27	5	49.59	4	49.70	50.50	1	2,967	0.03%
2019/05/24	8	49.26	16	49.21	48.85	-8	2,847	-0.28%
2019/05/23	7	48.49	0	0.00	48.10	7	2,791	0.25%
2019/05/22	1	48.50	0	0.00	48.30	1	2,771	0.04%
2019/05/20	4	48.03	29	48.02	48.20	-25	2,687	-0.93%
2019/05/17	2	47.13	4	47.16	47.00	-2	2,596	-0.08%
2019/05/16	27	46.49	0	0.00	46.45	27	2,473	1.09%
2019/05/13	0	0.00	21	45.90	45.95	-21	2,458	-0.85%
2019/05/06	1	45.00	0	0.00	45.00	1	2,514	0.04%
2019/04/18	1	44.80	0	0.00	44.80	1	2,556	0.04%
2019/04/12	1	45.00	20	45.00	45.00	-19	2,556	-0.74%
2019/04/02	13	46.39	0	0.00	46.30	13	2,610	0.50%
2019/04/01	7	46.27	0	0.00	46.45	7	2,618	0.27%
2019/03/27	0.3	46.05	0	0.00	46.05	0.3	2,894	0.01%
2019/03/25	0	0.00	30	45.51	45.85	-30	3,088	-0.97%
2019/03/22	0	0.00	2	46.00	45.90	-2	3,047	-0.07%
2019/03/20	0.5	45.65	0	0.00	45.65	0.5	3,038	0.02%
2019/03/15	0.2	45.40	0	0.00	45.35	0.2	3,062	0.01%
2019/03/14	4	45.05	0	0.00	45.10	4	3,043	0.13%
2019/03/13	4	45.66	0	0.00	45.60	4	3,033	0.13%
2019/03/11	12	45.99	6	45.70	46.10	6	3,015	0.20%
2019/03/08	0	0.00	10	45.25	45.25	-10	3,031	-0.33%
2019/03/05	3	45.10	0	0.00	45.10	3	3,074	0.10%
2019/02/26	5	45.14	0	0.00	45.40	5	3,063	0.16%
2019/02/19	0	0.00	13	45.20	45.35	-13	2,970	-0.44%
2019/02/18	16	45.05	1	45.45	45.30	15	2,944	0.51%
2019/02/14	1	44.50	0	0.00	44.50	1	2,863	0.03%
2019/02/12	0	0.00	5	43.90	43.95	-5	2,819	-0.18%
2019/01/28	1	43.30	0	0.00	43.35	1	2,786	0.04%
2019/01/24	0	0.00	1	43.95	44.05	-1	2,738	-0.04%
2019/01/23	1	43.80	0	0.00	43.95	1	2,737	0.04%
2019/01/18	1	43.95	0	0.00	44.20	1	2,756	0.04%
2019/01/15	2	44.48	0	0.00	44.70	2	2,833	0.07%
2019/01/14	0	0.00	1	44.40	44.40	-1	2,842	-0.04%
2019/01/11	0	0.00	1	44.15	44.05	-1	2,912	-0.03%
2019/01/10	1	44.20	0	0.00	44.15	1	2,920	0.03%
2019/01/08	0	0.00	1	43.90	44.00	-1	2,906	-0.03%
2018/12/26	4	42.50	0	0.00	42.10	4	3,311	0.12%
2018/12/24	1	43.40	0	0.00	43.45	1	3,306	0.03%
2018/12/22	0	0.00	1	44.40	44.50	-1	3,485	-0.03%
2018/12/21	0	0.00	10	43.47	44.60	-10	3,581	-0.28%
2018/12/20	3	43.33	0	0.00	43.15	3	3,580	0.08%
2018/12/18	0	0.00	6	45.50	45.30	-6	3,166	-0.19%
2018/12/17	0	0.00	2	46.00	46.00	-2	3,181	-0.06%
2018/12/13	8	45.85	0	0.00	45.80	8	3,221	0.25%
2018/12/10	2	44.90	0	0.00	45.00	2	3,310	0.06%
2018/12/07	0	0.00	47	45.47	45.10	-47	3,343	-1.41%
2018/12/06	0	0.00	32	46.03	45.55	-32	3,538	-0.90%
2018/12/05	4	46.05	0	0.00	46.35	4	3,627	0.11%
2018/12/04	53	46.46	0	0.00	46.25	53	3,676	1.44%
2018/12/03	2	45.68	4	45.99	45.85	-2	3,681	-0.05%
2018/11/30	10	44.20	3	44.38	44.20	7	3,645	0.19%
2018/11/29	0	0.00	6	44.75	44.30	-6	3,703	-0.16%
2018/11/28	6	44.09	0	0.00	44.45	6	3,802	0.16%
2018/11/27	13	43.63	0	0.00	43.60	13	4,021	0.32%
2018/11/26	2	43.55	0	0.00	43.50	2	4,078	0.05%
2018/11/23	0	0.00	3	43.15	43.15	-3	4,099	-0.07%
2018/11/20	0	0.00	1	43.65	43.70	-1	4,120	-0.02%
2018/11/15	0	0.00	2	43.40	43.65	-2	4,315	-0.05%
2018/11/13	0	0.00	20	42.89	43.00	-20	4,366	-0.46%
2018/11/07	2	42.83	0	0.00	43.40	2	4,351	0.05%
2018/11/05	1	42.35	0	0.00	42.35	1	4,349	0.02%
2018/10/26	1	41.85	5	42.10	42.20	-4	4,316	-0.09%
2018/10/19	3	42.65	0	0.00	42.85	3	4,204	0.07%
2018/10/15	0	0.00	15	44.05	44.30	-15	4,049	-0.37%
2018/10/12	0	0.00	27	44.04	44.30	-27	4,039	-0.67%
2018/10/11	11	43.57	4	43.26	43.40	7	3,987	0.18%
2018/10/09	1	46.20	0	0.00	46.45	1	3,806	0.03%
2018/10/08	0	0.00	1	46.90	46.90	-1	3,753	-0.03%
2018/10/05	1	46.25	5	46.35	46.25	-4	3,671	-0.11%
2018/10/03	3	47.20	1	47.25	47.55	2	3,507	0.06%
2018/10/02	2	48.10	0	0.00	48.00	2	3,434	0.06%
2018/10/01	0	0.00	1	48.20	48.40	-1	3,330	-0.03%
2018/09/28	0	0.00	1	46.15	46.50	-1	3,133	-0.03%
2018/09/27	5	45.90	0	0.00	46.10	5	3,037	0.16%
2018/09/25	10	45.00	0	0.00	44.75	10	2,925	0.34%
2018/09/20	10	44.80	0	0.00	44.80	10	2,905	0.34%
2018/09/18	1	45.05	5	44.86	44.85	-4	2,852	-0.14%
2018/09/17	1	45.55	0	0.00	45.70	1	2,831	0.04%
2018/09/14	1	45.85	0	0.00	45.85	1	2,803	0.04%
2018/09/13	2	45.20	0	0.00	45.50	2	2,763	0.07%
2018/09/12	0	0.00	1	46.95	45.40	-1	2,732	-0.04%
2018/09/10	0	0.00	23	45.10	44.95	-23	2,413	-0.95%
2018/09/07	1	44.50	1	44.60	44.60	0	2,343	0.00%
2018/09/06	0	0.00	1	44.70	44.50	-1	2,308	-0.04%
2018/09/04	0	0.00	7	44.84	44.50	-7	2,197	-0.32%
2018/09/03	2	44.43	3	44.07	44.00	-1	2,085	-0.05%
2018/08/31	11	42.15	4	42.20	42.35	7	1,854	0.38%
2018/08/28	2	41.20	0	0.00	41.20	2	1,826	0.11%
2018/08/24	0	0.00	2	41.18	41.10	-2	1,910	-0.10%
2018/08/23	1	41.75	1	41.85	41.50	0	1,991	0.00%
2018/08/22	0	0.00	10	43.28	43.50	-10	1,949	-0.51%
2018/08/21	1	43.15	4	43.18	43.20	-3	1,846	-0.16%
2018/08/20	0	0.00	3	43.22	43.10	-3	1,855	-0.16%
2018/08/16	0	0.00	16	42.82	42.75	-16	1,890	-0.85%
2018/08/15	0	0.00	6	42.90	42.80	-6	1,906	-0.31%
2018/08/10	2	43.30	0	0.00	43.20	2	2,037	0.10%
2018/08/09	1	43.45	0	0.00	43.35	1	2,087	0.05%
2018/08/08	0	0.00	1	43.40	43.45	-1	2,169	-0.05%
2018/08/06	0	0.00	1	43.60	43.20	-1	2,228	-0.04%
2018/08/03	3	43.05	0	0.00	42.95	3	2,203	0.14%
2018/08/02	4	43.00	0	0.00	42.95	4	2,189	0.18%
2018/08/01	6	43.04	0	0.00	42.95	6	2,180	0.28%
2018/07/31	2	42.83	1	43.00	43.00	1	2,172	0.05%
2018/07/30	1	42.25	0	0.00	42.25	1	2,131	0.05%
2018/07/26	4	42.33	0	0.00	42.25	4	2,135	0.19%
2018/07/24	3	42.10	0	0.00	42.20	3	2,137	0.14%
2018/07/23	0	0.00	6	42.05	42.05	-6	2,144	-0.28%
2018/07/19	1	42.35	0	0.00	42.40	1	2,165	0.05%
2018/07/18	3	42.28	1	42.30	42.45	2	2,180	0.09%
2018/07/12	1	42.05	0	0.00	42.25	1	2,237	0.04%
2018/07/11	1	41.85	0	0.00	41.75	1	2,233	0.04%
2018/06/28	0	0.00	10	42.15	42.35	-10	2,312	-0.43%
2018/06/27	0	0.00	7	42.22	42.05	-7	2,331	-0.30%
2018/06/26	3	41.77	9	41.88	41.80	-6	2,332	-0.26%
2018/06/22	0	0.00	14	43.13	42.95	-14	2,275	-0.62%
2018/06/21	2	43.68	21	43.65	43.30	-19	2,268	-0.84%
2018/06/20	0	0.00	1	43.60	43.50	-1	2,260	-0.04%
2018/06/19	0	0.00	5	42.70	42.65	-5	2,216	-0.23%
2018/06/15	0	0.00	5	42.95	42.90	-5	2,208	-0.23%
2018/06/08	1	42.80	0	0.00	42.75	1	2,123	0.05%
2018/06/06	0	0.00	6	43.36	43.45	-6	2,074	-0.29%
2018/06/05	0	0.00	1	43.15	43.15	-1	2,056	-0.05%
2018/06/04	3	43.15	0	0.00	43.20	3	2,040	0.15%
2018/06/01	0	0.00	1	43.20	43.00	-1	1,993	-0.05%
2018/05/31	5	42.80	3	42.73	43.20	2	1,955	0.10%
2018/05/29	0	0.00	10	42.35	42.35	-10	1,864	-0.54%
2018/05/28	0	0.00	2	42.00	42.05	-2	1,852	-0.11%
2018/05/25	2	41.80	0	0.00	41.60	2	1,820	0.11%
2018/05/23	0	0.00	1	42.10	42.10	-1	1,761	-0.06%
2018/05/21	1	42.10	1	42.15	42.15	0	1,716	0.00%
2018/05/18	0	0.00	2	41.45	41.60	-2	1,648	-0.12%
2018/05/17	1	41.40	2	41.50	41.50	-1	1,635	-0.06%
2018/05/16	4	41.40	1	41.40	41.40	3	1,581	0.19%
2018/05/15	2	40.85	12	40.25	40.80	-10	1,531	-0.65%
2018/05/14	10	40.10	0	0.00	40.15	10	1,561	0.64%
2018/05/09	0	0.00	1	40.10	40.00	-1	1,648	-0.06%
2018/05/08	2	40.00	0	0.00	39.95	2	1,699	0.12%
2018/05/03	0	0.00	2	40.00	40.05	-2	1,950	-0.10%
2018/04/30	0	0.00	5	40.00	40.05	-5	2,045	-0.24%
2018/04/24	2	40.08	3	39.95	39.90	-1	2,327	-0.04%
2018/04/23	0	0.00	2	40.30	40.35	-2	2,336	-0.09%
2018/04/19	7	39.93	0	0.00	39.95	7	2,377	0.29%
2018/04/16	1	39.80	0	0.00	39.70	1	2,501	0.04%
2018/04/10	0	0.00	1	39.80	39.80	-1	2,618	-0.04%
2018/04/09	0	0.00	4	39.43	39.60	-4	2,699	-0.15%
2018/03/30	0	0.00	1	39.20	39.25	-1	2,710	-0.04%
2018/03/26	0	0.00	5	38.20	38.30	-5	2,698	-0.19%
2018/03/23	5	38.45	8	38.40	38.30	-3	2,691	-0.11%
2018/03/20	5	38.94	0	0.00	39.05	5	2,770	0.18%
2018/03/19	1	38.80	0	0.00	38.85	1	2,798	0.04%
2018/03/16	4	38.73	0	0.00	38.65	4	2,839	0.14%
2018/03/14	1	38.90	0	0.00	38.95	1	2,873	0.03%
2018/03/07	0	38.50	0	0.00	38.35	0	3,013	0.00%
2018/02/27	0	0.00	2	38.95	38.95	-2	4,290	-0.05%
2018/02/26	0	0.00	1	38.80	39.00	-1	4,291	-0.02%
2018/02/12	0	0.00	1	38.05	38.30	-1	4,320	-0.02%
2018/02/09	0	0.00	1	38.10	38.05	-1	4,341	-0.02%
2018/02/08	5	38.25	0	0.00	38.20	5	4,335	0.12%
2018/02/07	5	38.37	0	0.00	38.10	5	4,402	0.11%
2018/02/06	7	37.95	2	37.90	38.20	5	4,434	0.11%
2018/02/01	2	39.98	0	0.00	39.95	2	4,296	0.05%
2018/01/30	1	40.50	2	40.60	40.10	-1	4,243	-0.02%
2018/01/29	2	40.98	2	41.03	41.05	0	4,180	0.00%
2018/01/26	1	40.25	0	0.00	40.65	1	4,100	0.02%
2018/01/25	1	40.10	0	0.00	40.10	1	4,014	0.02%
2018/01/24	2	40.05	1	40.35	40.00	1	3,953	0.03%
2018/01/23	2	39.90	2	40.23	40.05	0	3,925	0.00%
2018/01/22	14	40.22	5	40.18	40.30	9	3,852	0.23%
2018/01/19	0	0.00	2	39.75	39.45	-2	3,695	-0.05%
2018/01/17	6	39.75	0	0.00	39.85	6	3,646	0.16%
2018/01/16	3	39.77	1	39.90	39.80	2	3,632	0.06%
2018/01/15	30	39.97	0	0.00	39.90	30	3,618	0.83%
2018/01/12	1	40.00	3	39.98	39.65	-2	3,590	-0.06%
2018/01/08	1	39.10	0	0.00	39.00	1	3,443	0.03%
2018/01/03	2.1	39.60	3	39.80	39.60	-0.9	3,386	-0.03%