中鼎 (9933)-國票-安和券商分點個股進出

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
53.9
漲跌
▲1.6
漲幅
+3.06%
成交量
7,539張
產業
上市其他類股
395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

中鼎 (9933)籌碼相關－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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
2024/05/03	2	53.20	8	53.79	53.90	-6	3,721	-0.16%
2024/05/02	0	0.00	11	52.24	52.30	-11	3,607	-0.30%
2024/04/30	0	0.00	2	51.70	51.70	-2	3,534	-0.06%
2024/04/29	0	0.00	3	51.70	51.80	-3	3,503	-0.09%
2024/04/26	0	0.00	3	51.53	51.40	-3	3,455	-0.09%
2024/04/25	27	51.43	6	52.15	51.40	21	3,386	0.62%
2024/04/24	0	0.00	12	50.40	50.50	-12	3,229	-0.37%
2024/04/23	2	49.83	6	49.51	49.80	-4	3,168	-0.13%
2024/04/22	13	50.25	6	49.93	49.50	7	3,118	0.22%
2024/04/19	4	50.18	5	49.56	50.20	-1	2,973	-0.03%
2024/04/18	4	50.41	6	49.41	49.90	-2	2,735	-0.07%
2024/04/17	1	48.05	4	48.05	48.45	-3	2,496	-0.12%
2024/04/16	8	47.89	0	0.00	47.30	8	2,449	0.33%
2024/04/15	3	48.88	2	49.33	48.90	1	2,368	0.04%
2024/04/12	0	0.00	1	49.15	49.55	-1	2,322	-0.04%
2024/04/11	6	49.41	0	0.00	49.20	6	2,276	0.26%
2024/04/10	1	49.70	3	49.80	49.50	-2	2,213	-0.09%
2024/04/09	0	0.00	6	48.70	48.55	-6	2,082	-0.29%
2024/04/08	0	0.00	1	47.70	47.70	-1	2,016	-0.05%
2024/04/02	1	46.30	3	46.30	46.85	-2	1,928	-0.10%
2024/04/01	1	47.40	2	46.95	46.80	-1	1,897	-0.05%
2024/03/27	18	47.17	66	47.43	47.60	-48	1,817	-2.64%
2024/03/26	17	46.30	6	46.53	45.50	11	1,677	0.66%
2024/03/25	0	0.00	3	45.75	45.80	-3	1,636	-0.18%
2024/03/22	2	45.85	0	0.00	45.75	2	1,643	0.12%
2024/03/21	0	0.00	5	45.65	45.85	-5	1,646	-0.30%
2024/03/20	1	45.40	7	45.63	45.45	-6	1,621	-0.37%
2024/03/19	0	0.00	3	45.25	45.30	-3	1,585	-0.19%
2024/03/18	0	0.00	1	44.90	44.80	-1	1,581	-0.06%
2024/03/15	12	44.30	2	44.25	44.35	10	1,577	0.63%
2024/03/13	2	44.83	4	45.25	45.30	-2	1,532	-0.13%
2024/03/12	17	44.99	0	0.00	44.65	17	1,491	1.14%
2024/03/11	1	45.35	1	45.49	45.25	0	1,465	0.00%
2024/03/08	0	0.00	1	44.60	44.70	-1	1,417	-0.07%
2024/03/07	5	43.80	1	44.20	44.20	4	1,376	0.29%
2024/03/06	0	0.00	1	44.40	44.25	-1	1,373	-0.07%
2024/03/01	0	0.00	16	43.67	43.70	-16	1,382	-1.16%
2024/02/27	5	43.03	0	0.00	42.80	5	1,369	0.37%
2024/02/23	0	0.00	0.1	42.75	42.65	-0.1	1,379	-0.01%
2024/02/16	0	0.00	3	42.38	42.25	-3	1,499	-0.20%
2024/02/01	0	0.00	5	42.45	42.30	-5	1,668	-0.30%
2024/01/31	0	0.00	1	42.50	42.30	-1	1,725	-0.06%
2024/01/23	0.1	42.30	0	0.00	42.10	0.1	1,964	0.01%
2024/01/17	0	0.00	1	42.00	42.05	-1	1,975	-0.05%
2024/01/08	0	0.00	10	42.30	42.25	-10	2,074	-0.48%
2023/12/27	0	0.00	1	42.45	42.15	-1	2,157	-0.05%
2023/12/22	10	42.10	0	0.00	42.00	10	2,155	0.46%
2023/12/21	1	42.00	3	42.15	42.00	-2	2,155	-0.09%
2023/12/20	1	42.15	0	0.00	42.20	1	2,152	0.05%
2023/12/19	3	42.02	0	0.00	42.00	3	2,145	0.14%
2023/12/18	3	42.95	0	0.00	42.60	3	2,128	0.14%
2023/12/13	2	43.55	0	0.00	43.65	2	2,077	0.10%
2023/12/11	0	0.00	1	43.80	43.85	-1	2,051	-0.05%
2023/12/08	1	43.75	0	0.00	43.80	1	2,035	0.05%
2023/12/07	1	43.85	0	0.00	44.05	1	2,024	0.05%
2023/12/06	3	43.90	2	43.95	43.95	1	2,014	0.05%
2023/12/05	7	43.80	0	0.00	44.10	7	2,001	0.35%
2023/12/01	2	44.20	15	44.47	44.35	-13	2,046	-0.64%
2023/11/30	2	43.63	0	0.00	43.85	2	1,993	0.10%
2023/11/29	2	43.85	0	0.00	44.00	2	1,975	0.10%
2023/11/28	13	43.68	11	44.18	43.60	2	1,960	0.10%
2023/11/21	1	42.75	0	0.00	42.90	1	1,846	0.05%
2023/11/20	1	43.20	0	0.00	43.05	1	1,834	0.05%
2023/11/17	1	43.35	0	0.00	43.50	1	1,826	0.05%
2023/11/16	1	43.80	0	0.00	43.95	1	1,819	0.05%
2023/11/15	0	0.00	1	43.60	43.70	-1	1,790	-0.06%
2023/11/14	2	43.60	2	43.80	42.95	0	1,735	0.00%
2023/11/13	0	0.00	5	42.70	42.90	-5	1,696	-0.29%
2023/11/09	0	0.00	12	42.78	42.65	-12	1,643	-0.73%
2023/11/08	2	42.58	20	42.65	42.65	-18	1,601	-1.12%
2023/11/07	0	0.00	1	42.10	42.15	-1	1,540	-0.06%
2023/11/03	3	41.65	7	41.70	41.55	-4	1,470	-0.27%
2023/10/31	1	39.70	0	0.00	39.45	1	1,311	0.08%
2023/10/27	3	39.85	0	0.00	39.90	3	1,326	0.23%
2023/10/23	0	0.00	1	40.00	39.95	-1	1,318	-0.08%
2023/10/13	8	39.31	0	0.00	39.35	8	1,252	0.64%
2023/10/12	0	0.00	1	39.80	39.85	-1	1,249	-0.08%
2023/10/06	0	0.00	1	38.95	39.05	-1	1,228	-0.08%
2023/10/05	0	0.00	14	38.95	38.95	-14	1,219	-1.15%
2023/10/04	0	0.00	13	39.10	39.00	-13	1,211	-1.07%
2023/10/02	2	39.45	0	0.00	39.35	2	1,244	0.16%
2023/09/27	3	39.40	0	0.00	39.45	3	1,333	0.23%
2023/09/22	2	39.65	0	0.00	39.65	2	1,351	0.15%
2023/09/14	27	40.25	0	0.00	40.20	27	1,343	2.01%
2023/09/13	2	40.10	0	0.00	40.10	2	1,342	0.15%
2023/08/25	1	38.80	0	0.00	38.80	1	1,336	0.07%
2023/08/24	0	38.90	0	0.00	38.80	0	1,343	0.00%
2023/08/23	1	38.70	0	0.00	38.85	1	1,343	0.07%
2023/08/21	1	39.30	0	0.00	39.20	1	1,329	0.08%
2023/08/14	5	39.55	0	0.00	39.60	5	1,317	0.38%
2023/08/11	1	39.95	0	0.00	40.05	1	1,337	0.07%
2023/08/07	0	0.00	5	40.15	40.35	-5	1,402	-0.36%
2023/07/24	0	0.00	1	40.70	40.55	-1	1,572	-0.06%
2023/07/14	5	39.91	0	0.00	39.90	5	1,560	0.32%
2023/07/11	0	40.00	0	0.00	39.90	0	1,567	0.00%
2023/07/10	5	39.80	0	0.00	39.80	5	1,613	0.31%
2023/07/06	1	40.15	0	0.00	40.20	1	1,601	0.06%
2023/07/05	0	0.00	1	42.20	42.15	-1	1,547	-0.06%
2023/06/16	1	41.65	0	0.00	41.65	1	1,665	0.06%
2023/06/15	0	0.00	5	42.10	42.10	-5	1,663	-0.30%
2023/06/14	9	42.00	0	0.00	42.10	9	1,688	0.53%
2023/06/09	1	42.00	0	0.00	42.00	1	1,766	0.06%
2023/06/07	0	0.00	2	42.33	42.35	-2	1,867	-0.11%
2023/06/01	2	41.05	0	0.00	41.15	2	2,059	0.10%
2023/05/31	1	40.85	0	0.00	40.85	1	2,049	0.05%
2023/05/30	0	0.00	53	41.00	41.05	-53	2,026	-2.62%
2023/05/29	4	41.18	0	0.00	41.25	4	2,022	0.20%
2023/05/25	15	41.20	15	41.20	41.05	0	2,027	0.00%
2023/05/22	0	0.00	5	41.70	41.70	-5	2,017	-0.25%
2023/05/19	5	41.30	1	41.50	41.40	4	2,021	0.20%
2023/05/12	0	0.00	1	40.60	40.80	-1	1,966	-0.05%
2023/05/11	1	40.30	0	0.00	40.25	1	1,969	0.05%
2023/05/10	4.4	40.38	0	0.00	40.30	4.4	1,955	0.23%
2023/05/08	53	40.71	0	0.00	41.00	53	1,911	2.77%
2023/04/18	0	0.00	10.1	42.79	42.70	-10.1	1,940	-0.52%
2023/04/14	2	43.30	0	0.00	43.05	2	1,925	0.10%
2023/04/13	8	43.23	0.2	43.40	43.20	7.8	1,933	0.41%
2023/04/07	0	0.00	1	42.30	42.30	-1	1,873	-0.05%
2023/03/23	0	0.00	1	42.70	42.65	-1	1,897	-0.05%
2023/03/20	0	0.00	5	41.80	42.00	-5	1,914	-0.26%
2023/03/16	5	41.05	0	0.00	41.20	5	1,944	0.26%
2023/03/15	0	0.00	8	41.69	41.65	-8	2,033	-0.39%
2023/03/14	7	41.29	4	41.28	41.25	3	2,057	0.15%
2023/03/13	11.1	41.71	0	0.00	41.85	11.1	2,057	0.54%
2023/03/10	11	42.16	0	0.00	42.20	11	2,049	0.54%
2023/03/09	2	42.85	0	0.00	42.80	2	2,039	0.10%
2023/03/08	19	43.01	1	43.40	43.40	18	2,020	0.89%
2023/03/07	0	0.00	1	45.45	45.60	-1	1,876	-0.05%
2023/03/03	0	0.00	5	44.80	44.80	-5	1,888	-0.26%
2023/03/01	0	0.00	2	44.30	44.40	-2	1,961	-0.10%
2023/02/15	0	0.00	10	43.85	43.85	-10	2,384	-0.42%
2023/02/14	0	0.00	1	44.50	44.50	-1	2,436	-0.04%
2023/02/08	5	44.05	0	0.00	44.00	5	3,232	0.15%
2023/02/07	0	0.00	7	44.20	44.20	-7	3,368	-0.21%
2023/01/30	10	43.10	0	0.00	42.90	10	3,399	0.29%
2023/01/12	0	0.00	1	42.45	42.40	-1	3,498	-0.03%
2023/01/10	0	0.00	1	43.10	43.20	-1	3,508	-0.03%
2023/01/09	1	42.40	0	0.00	42.60	1	3,486	0.03%
2022/12/20	1	41.55	0	0.00	41.35	1	3,704	0.03%
2022/12/19	1	42.30	0	0.00	42.30	1	3,709	0.03%
2022/12/16	0	0.00	1	43.20	42.80	-1	3,722	-0.03%
2022/12/12	0	0.00	5	42.50	43.35	-5	3,844	-0.13%
2022/12/09	1	42.65	2	42.70	42.65	-1	3,832	-0.03%
2022/12/08	0	0.00	1	43.10	43.05	-1	3,825	-0.03%
2022/12/07	1	42.90	1	43.30	42.15	0	3,798	0.00%
2022/12/06	0	0.00	1	42.15	42.05	-1	3,709	-0.03%
2022/12/02	20	42.20	22	41.76	41.80	-2	3,745	-0.05%
2022/12/01	0	0.00	4	41.41	41.70	-4	3,739	-0.11%
2022/11/24	0	0.00	1	40.40	40.20	-1	3,921	-0.03%
2022/11/21	0	0.00	1	40.15	40.15	-1	3,840	-0.03%
2022/11/15	2	40.00	0	0.00	40.00	2	3,659	0.05%
2022/11/14	1	39.30	0	0.00	40.25	1	3,582	0.03%
2022/11/11	0	0.00	5	39.56	39.10	-5	3,500	-0.14%
2022/11/10	0	0.00	3	38.80	38.70	-3	3,419	-0.09%
2022/11/09	9	38.99	0	0.00	38.80	9	3,385	0.27%
2022/11/07	8.1	38.56	0	0.00	38.60	8.1	3,174	0.26%
2022/11/04	14	39.90	10	39.63	40.10	4	2,913	0.14%
2022/11/03	24	42.91	0	0.00	42.70	24	2,588	0.93%
2022/10/27	0	0.00	2	46.98	47.35	-2	2,460	-0.08%
2022/10/24	1	45.65	0	0.00	45.40	1	2,424	0.04%
2022/10/21	0	0.00	1	46.35	46.20	-1	2,423	-0.04%
2022/10/20	1	44.60	2	45.28	45.60	-1	2,432	-0.04%
2022/10/19	1	45.70	1	46.15	46.20	0	2,390	0.00%
2022/10/13	3	44.70	12	44.35	44.15	-9	2,377	-0.38%
2022/10/12	0	0.00	35	45.34	45.35	-35	2,357	-1.48%
2022/10/11	1	46.10	1	45.85	45.85	0	2,348	0.00%
2022/10/07	4	46.78	8	46.60	46.60	-4	2,324	-0.17%
2022/10/03	5	45.50	1	45.95	45.85	4	2,308	0.17%
2022/09/30	1	45.55	0	0.00	45.60	1	2,301	0.04%
2022/09/29	1	46.35	1	46.40	46.70	0	2,277	0.00%
2022/09/28	2	47.33	0	0.00	46.05	2	2,289	0.09%
2022/09/27	1	47.10	2	47.25	48.00	-1	2,274	-0.04%
2022/09/23	19	49.45	1	48.90	49.00	18	2,289	0.79%
2022/09/22	1	48.50	5	49.19	49.50	-4	2,315	-0.17%
2022/09/21	0	0.00	2	48.85	48.90	-2	2,267	-0.09%
2022/09/16	0	0.00	1	47.70	47.65	-1	2,217	-0.05%
2022/09/15	0	0.00	4	47.94	47.85	-4	2,266	-0.18%
2022/09/14	2	46.93	2	47.18	47.30	0	2,316	0.00%
2022/09/13	9	47.69	0	0.00	47.60	9	2,373	0.38%
2022/09/12	1	47.40	0	0.00	47.55	1	2,485	0.04%
2022/09/08	24.2	48.69	0	0.00	47.80	24.2	2,601	0.93%
2022/09/06	1	48.75	0	0.00	48.35	1	2,772	0.04%
2022/09/05	0	0.00	1	48.95	48.85	-1	2,685	-0.04%
2022/09/02	0	0.00	1	45.90	45.95	-1	2,527	-0.04%
2022/08/29	1	44.80	0	0.00	45.30	1	2,489	0.04%
2022/08/26	0	0.00	1	46.00	45.95	-1	2,486	-0.04%
2022/07/27	0	0.00	1	44.35	44.75	-1	2,731	-0.04%
2022/07/18	0	0.00	2	42.10	42.00	-2	2,742	-0.07%
2022/07/04	1	41.80	0	0.00	41.15	1	2,807	0.04%
2022/06/30	1	45.00	0	0.00	44.90	1	2,764	0.04%
2022/06/27	5	46.95	0	0.00	46.65	5	2,725	0.18%
2022/06/24	1	46.80	0	0.00	46.55	1	2,756	0.04%
2022/06/22	0	0.00	1	49.30	48.90	-1	2,797	-0.04%
2022/06/20	2	48.90	13	49.21	47.75	-11	2,715	-0.41%
2022/06/17	2	48.68	31	49.50	48.10	-29	2,596	-1.12%
2022/06/16	60	49.73	27	49.44	48.00	33	2,497	1.32%
2022/06/15	0	0.00	1	47.95	47.60	-1	2,341	-0.04%
2022/06/13	0	0.00	7	45.35	45.75	-7	2,364	-0.30%
2022/05/30	0	0.00	2	46.08	46.20	-2	2,848	-0.07%
2022/05/27	0	0.00	1	45.60	45.60	-1	2,851	-0.04%
2022/05/25	0	0.00	3	44.50	44.90	-3	2,896	-0.10%
2022/05/23	4	44.23	20	43.70	43.65	-16	2,944	-0.54%
2022/05/20	5	45.50	5	45.40	45.20	0	2,930	0.00%
2022/05/19	5	45.50	5	45.80	45.60	0	2,935	0.00%
2022/05/10	1	47.00	0	0.00	47.55	1	3,095	0.03%
2022/05/06	7	49.08	8	49.29	49.15	-1	3,105	-0.03%
2022/04/26	0	0.00	1	46.70	46.70	-1	3,008	-0.03%
2022/04/22	1	47.70	0	0.00	47.80	1	2,993	0.03%
2022/04/21	1	46.25	1	47.35	46.70	0	2,952	0.00%
2022/04/20	0	0.00	1	47.30	47.30	-1	2,940	-0.03%
2022/04/19	1	47.15	1	46.70	47.15	0	2,934	0.00%
2022/04/15	0	0.00	0.1	46.50	46.30	-0.1	2,947	0.00%
2022/04/13	0	0.00	1	46.80	46.45	-1	2,954	-0.03%
2022/04/12	0	0.00	2	46.33	46.50	-2	2,943	-0.07%
2022/04/06	0	0.00	2	46.15	46.00	-2	2,860	-0.07%
2022/03/29	0	0.00	2	47.23	47.00	-2	2,794	-0.07%
2022/03/28	1	45.70	0	0.00	46.05	1	2,731	0.04%
2022/03/25	0	0.00	11	45.67	46.50	-11	2,691	-0.41%
2022/03/24	0	0.00	1	44.85	45.00	-1	2,594	-0.04%
2022/03/23	1	44.25	0	0.00	44.25	1	2,577	0.04%
2022/03/21	10	44.70	15	45.28	45.00	-5	2,547	-0.20%
2022/03/18	0	0.00	1	44.40	44.00	-1	2,497	-0.04%
2022/03/17	12	44.96	0	0.00	44.80	12	2,438	0.49%
2022/03/16	0	0.00	5	45.05	45.40	-5	2,376	-0.21%
2022/03/15	5	45.25	15	44.78	45.10	-10	2,324	-0.43%
2022/03/14	10	44.45	67	44.36	44.85	-57	2,228	-2.56%
2022/03/11	10	43.35	12	44.12	44.15	-2	2,134	-0.09%
2022/03/10	0	0.00	29	42.42	42.55	-29	1,986	-1.46%
2022/03/01	0	0.00	1	41.40	41.55	-1	1,789	-0.06%
2022/02/24	0	0.00	10	40.10	40.15	-10	1,736	-0.58%
2022/02/17	26	41.05	28	41.39	41.10	-2	1,665	-0.12%
2022/02/16	0	0.00	5	40.89	41.00	-5	1,626	-0.31%
2022/02/15	0	0.00	1	40.45	40.65	-1	1,603	-0.06%
2022/02/11	0	0.00	1.1	40.20	40.05	-1.1	1,526	-0.07%
2022/02/10	0	0.00	3	39.85	39.90	-3	1,480	-0.20%
2022/02/09	7	39.70	0	0.00	39.65	7	1,453	0.48%
2022/02/08	0	0.00	2	39.55	39.65	-2	1,456	-0.14%
2022/02/07	8	39.21	21	39.13	39.70	-13	1,416	-0.92%
2022/01/25	5	38.15	0	0.00	38.05	5	1,345	0.37%
2022/01/24	3	38.30	0	0.00	38.40	3	1,322	0.23%
2022/01/21	0	0.00	5	38.70	38.50	-5	1,305	-0.38%
2022/01/18	10	38.30	0	0.00	38.30	10	1,259	0.79%
2022/01/11	0	0.00	1	38.65	38.60	-1	1,211	-0.08%
2022/01/10	0	0.00	1	38.05	38.05	-1	1,154	-0.09%
2022/01/07	0	0.00	1	37.90	37.65	-1	1,121	-0.09%
2022/01/04	0	0.00	10	37.10	37.20	-10	1,099	-0.91%
2021/12/23	0	0.00	1	37.05	37.05	-1	1,114	-0.09%
2021/12/15	2	35.80	0	0.00	35.80	2	1,066	0.19%
2021/12/13	1	35.80	0	0.00	35.85	1	1,146	0.09%
2021/12/09	0	0.00	5	35.95	35.95	-5	1,158	-0.43%
2021/12/06	0	0.00	6	35.90	36.00	-6	1,227	-0.49%
2021/12/02	1	35.85	0	0.00	35.85	1	1,242	0.08%
2021/11/29	3	35.77	3	35.97	36.05	0	1,233	0.00%
2021/11/16	0	0.00	1	37.05	36.85	-1	1,213	-0.08%
2021/11/12	0	0.00	1	36.50	36.70	-1	1,226	-0.08%
2021/11/11	0	0.00	1	36.55	36.50	-1	1,233	-0.08%
2021/11/05	6	35.99	0	0.00	35.85	6	1,235	0.49%
2021/10/25	1	36.20	0	0.00	36.15	1	1,245	0.08%
2021/10/22	1	36.30	0	0.00	36.35	1	1,255	0.08%
2021/10/20	1	36.15	0	0.00	36.20	1	1,237	0.08%
2021/10/14	3	36.10	0	0.00	36.25	3	1,271	0.24%
2021/10/12	8	36.60	3	36.65	36.60	5	1,295	0.39%
2021/10/08	0	0.00	1	36.50	36.65	-1	1,283	-0.08%
2021/10/06	2	35.80	0	0.00	35.90	2	1,286	0.16%
2021/10/05	0	0.00	2	35.75	35.85	-2	1,296	-0.15%
2021/10/04	0	0.00	1	36.10	36.15	-1	1,300	-0.08%
2021/09/30	0	0.00	1	35.60	35.85	-1	1,299	-0.08%
2021/09/24	0	0.00	2	35.50	35.55	-2	1,322	-0.15%
2021/09/23	2	35.40	0	0.00	35.35	2	1,353	0.15%
2021/09/22	1	35.15	0	0.00	35.30	1	1,377	0.07%
2021/09/17	2	35.25	0	0.00	35.20	2	1,362	0.15%
2021/09/09	7	35.19	12	35.14	35.25	-5	1,304	-0.38%
2021/09/08	3	35.58	0	0.00	35.50	3	1,243	0.24%
2021/09/07	2	35.65	0	0.00	35.65	2	1,250	0.16%
2021/09/06	0	0.00	1	36.05	35.95	-1	1,254	-0.08%
2021/09/02	0	0.00	1	36.20	36.20	-1	1,248	-0.08%
2021/08/31	0	0.00	30	36.06	36.05	-30	1,238	-2.42%
2021/08/30	0	0.00	11	36.02	36.20	-11	1,233	-0.89%
2021/08/27	0	0.00	2	36.00	35.90	-2	1,228	-0.16%
2021/08/26	1	35.75	0	0.00	35.75	1	1,229	0.08%
2021/08/25	2	35.90	0	0.00	35.95	2	1,229	0.16%
2021/08/23	3	35.95	15	35.98	35.95	-12	1,217	-0.99%
2021/08/20	3	35.88	1	35.75	35.90	2	1,216	0.16%
2021/08/18	0	0.00	1	37.90	38.60	-1	1,177	-0.08%
2021/08/17	2	38.10	0	0.00	38.10	2	1,161	0.17%
2021/08/16	1	38.20	0	0.00	38.20	1	1,143	0.09%
2021/08/13	2	38.33	0	0.00	38.45	2	1,145	0.17%
2021/08/11	0	0.00	4	38.45	38.60	-4	1,157	-0.35%
2021/08/10	0	0.00	2	38.35	38.45	-2	1,176	-0.17%
2021/08/05	0	0.00	1	38.75	38.80	-1	1,249	-0.08%
2021/08/02	3	37.98	0	0.00	38.25	3	1,374	0.22%
2021/07/30	7	37.91	1	37.90	38.25	6	1,369	0.44%
2021/07/29	1	38.15	0	0.00	38.30	1	1,360	0.07%
2021/07/28	3	38.17	0	0.00	38.40	3	1,354	0.22%
2021/07/26	0	0.00	10	38.85	38.60	-10	1,427	-0.70%
2021/07/21	1	38.60	0	0.00	38.60	1	1,458	0.07%
2021/07/19	1	38.80	0	0.00	39.15	1	1,483	0.07%
2021/07/13	0	0.00	38	39.10	39.35	-38	1,702	-2.23%
2021/07/12	0	0.00	80	39.21	39.00	-80	1,699	-4.71%
2021/07/09	0	0.00	40	38.90	38.85	-40	1,691	-2.36%
2021/07/08	0	0.00	22	39.00	38.90	-22	1,712	-1.28%
2021/07/07	1	38.80	40	38.90	38.80	-39	1,721	-2.27%
2021/06/29	6	39.00	0	0.00	39.10	6	1,785	0.34%
2021/06/24	10	38.80	0	0.00	38.75	10	1,819	0.55%
2021/06/23	0	0.00	1	38.95	38.85	-1	1,880	-0.05%
2021/06/21	0	0.00	3	38.45	38.65	-3	2,049	-0.15%
2021/06/17	5	38.20	0	0.00	38.75	5	2,184	0.23%
2021/06/11	0	0.00	1	38.35	38.35	-1	2,370	-0.04%
2021/06/08	0	0.00	1	37.90	37.90	-1	2,440	-0.04%
2021/06/07	2	37.55	0	0.00	37.70	2	2,474	0.08%
2021/05/31	1	37.80	0	0.00	37.80	1	2,609	0.04%
2021/05/17	3	35.37	11	35.46	35.55	-8	2,652	-0.30%
2021/05/13	4	36.39	0	0.00	36.55	4	2,615	0.15%
2021/05/12	4	37.05	1	37.10	36.80	3	2,587	0.12%
2021/05/11	1	39.60	1	39.70	38.95	0	2,533	0.00%
2021/05/07	0	0.00	5	38.91	38.95	-5	2,467	-0.20%
2021/05/06	1	38.55	0	0.00	38.70	1	2,458	0.04%
2021/05/05	2	38.30	3	38.38	38.30	-1	2,449	-0.04%
2021/05/04	5	37.97	0	0.00	38.10	5	2,445	0.20%
2021/05/03	2	38.98	0	0.00	38.70	2	2,409	0.08%
2021/04/28	4	39.54	2	39.65	39.60	2	2,380	0.08%
2021/04/27	4	39.94	0	0.00	39.65	4	2,390	0.17%
2021/04/26	1	39.95	0	0.00	39.80	1	2,379	0.04%
2021/04/23	11	39.52	2	39.60	39.75	9	2,362	0.38%
2021/04/22	3	40.53	14	40.94	39.65	-11	2,352	-0.47%
2021/04/20	0	0.00	1	39.90	39.75	-1	2,244	-0.04%
2021/04/19	3	39.45	0	0.00	39.45	3	2,230	0.13%
2021/04/14	0	0.00	30	37.85	38.25	-30	2,282	-1.31%
2021/04/12	64	38.68	0	0.00	38.70	64	2,327	2.75%
2021/04/08	0	0.00	5	38.17	38.35	-5	2,308	-0.22%
2021/03/29	1	37.65	0	0.00	37.60	1	2,295	0.04%
2021/03/26	0	0.00	3	37.68	37.70	-3	2,286	-0.13%
2021/03/25	30	36.95	0	0.00	36.80	30	2,260	1.33%
2021/03/23	8	36.33	0	0.00	36.20	8	2,104	0.38%
2021/03/22	53	36.19	0	0.00	36.20	53	2,031	2.61%
2021/03/19	27	36.37	0	0.00	36.30	27	1,942	1.39%
2021/03/12	1	36.80	6	36.86	36.90	-5	1,759	-0.28%
2021/03/11	1	36.90	20	36.86	37.10	-19	1,767	-1.07%
2021/03/10	1	36.10	47	36.53	36.70	-46	1,756	-2.62%
2021/03/09	1	36.10	4	36.05	36.10	-3	1,739	-0.17%
2021/03/04	1	37.20	0	0.00	37.20	1	1,707	0.06%
2021/03/02	0	0.00	3	36.63	36.55	-3	1,689	-0.18%
2021/02/26	0	0.00	1	36.55	36.50	-1	1,691	-0.06%
2021/02/23	0	0.00	1	36.90	37.05	-1	1,671	-0.06%
2021/02/18	0	0.00	1	36.40	36.50	-1	1,679	-0.06%
2021/02/05	0	0.00	1	35.85	35.50	-1	1,670	-0.06%
2021/02/01	1	35.10	0	0.00	35.20	1	1,716	0.06%
2021/01/28	1	35.15	0	0.00	35.30	1	1,719	0.06%
2021/01/26	0	0.00	5	35.14	35.10	-5	1,712	-0.29%
2021/01/25	0	0.00	13	35.04	35.35	-13	1,712	-0.76%
2021/01/22	4	35.16	0	0.00	35.20	4	1,710	0.23%
2021/01/21	2	35.28	0	0.00	35.40	2	1,709	0.12%
2021/01/20	6	35.67	2	35.75	35.50	4	1,731	0.23%
2021/01/19	6	36.31	0	0.00	36.20	6	1,714	0.35%
2021/01/18	0	0.00	15	36.40	36.30	-15	1,713	-0.88%
2021/01/15	0	0.00	1	36.85	36.50	-1	1,706	-0.06%
2021/01/13	5	36.72	0	0.00	36.85	5	1,772	0.28%
2021/01/12	5	37.05	0	0.00	36.90	5	1,762	0.28%
2021/01/11	8	37.24	0	0.00	37.35	8	1,744	0.46%
2021/01/08	10	37.55	35	37.54	37.45	-25	1,735	-1.44%
2021/01/07	5	37.27	6	37.33	37.20	-1	1,735	-0.06%
2021/01/06	7	37.70	1.5	37.70	37.65	5.5	1,659	0.33%
2021/01/05	3	38.10	0	0.00	38.15	3	1,608	0.19%
2021/01/04	0	0.00	3	38.38	38.45	-3	1,583	-0.19%
2020/12/31	2	38.25	0	0.00	38.20	2	1,575	0.13%
2020/12/30	2	38.25	0	0.00	38.55	2	1,560	0.13%
2020/12/28	0	0.00	1	38.85	38.75	-1	1,577	-0.06%
2020/12/24	3	38.00	0	0.00	38.00	3	1,638	0.18%
2020/12/22	0	0.00	5	39.07	38.25	-5	1,626	-0.31%
2020/12/18	0.9	38.50	8	38.51	38.90	-7.1	1,630	-0.44%
2020/12/11	0	0.00	5	38.45	38.60	-5	1,803	-0.28%
2020/12/09	16	38.19	1	38.15	38.10	15	1,844	0.81%
2020/12/08	4	38.34	0	0.00	38.40	4	1,977	0.20%
2020/12/07	13	38.57	0	0.00	38.70	13	2,041	0.64%
2020/12/02	3	38.88	0	0.00	38.95	3	2,322	0.13%
2020/12/01	4	39.03	0	0.00	39.00	4	2,582	0.15%
2020/11/30	2	39.15	0	0.00	39.15	2	2,605	0.08%
2020/11/27	3	39.08	0	0.00	39.10	3	2,635	0.11%
2020/11/26	3	39.32	1	39.30	39.30	2	2,647	0.08%
2020/11/25	2	39.38	0	0.00	39.35	2	2,648	0.08%
2020/11/24	1	39.40	0	0.00	39.35	1	2,649	0.04%
2020/11/18	0	0.00	1	39.85	40.00	-1	2,627	-0.04%
2020/11/11	0	0.00	5	39.20	39.60	-5	2,622	-0.19%
2020/10/28	1	39.45	1	39.10	39.35	0	2,602	0.00%
2020/10/22	3	38.23	0	0.00	38.70	3	2,622	0.11%
2020/10/20	3	38.22	0	0.00	38.30	3	2,596	0.12%
2020/10/13	2	38.75	2	38.80	38.80	0	2,652	0.00%
2020/10/07	0	0.00	12	39.60	39.55	-12	2,679	-0.45%
2020/10/05	0	0.00	6	39.27	39.45	-6	2,701	-0.22%
2020/09/29	0	0.00	1	39.15	39.10	-1	2,668	-0.04%
2020/09/28	0	0.00	5	37.98	38.10	-5	2,642	-0.19%
2020/09/25	6	37.58	17	37.90	37.70	-11	2,659	-0.41%
2020/09/24	10	37.82	0	0.00	37.70	10	2,640	0.38%
2020/09/23	2	38.53	0	0.00	38.75	2	2,607	0.08%
2020/09/21	1	39.25	0	0.00	39.15	1	2,630	0.04%
2020/09/18	0	0.00	5	39.83	39.75	-5	2,753	-0.18%
2020/09/17	0	0.00	5	39.13	38.75	-5	2,801	-0.18%
2020/09/16	0	0.00	272	39.00	38.85	-272	2,915	-9.33%	大賣/鉅額交易
2020/09/15	0	0.00	31	39.29	38.90	-31	3,039	-1.02%
2020/09/14	1	39.10	73	39.02	39.05	-72	3,164	-2.28%
2020/09/11	10	41.20	5	41.08	39.75	5	3,202	0.16%
2020/09/10	180	39.78	20	39.55	39.90	160	3,088	5.18%	大買/鉅額交易
2020/09/09	0	0.00	38	39.84	39.60	-38	3,036	-1.25%
2020/09/08	7	38.14	15	38.05	37.90	-8	2,882	-0.28%
2020/09/07	8	38.53	165	38.98	38.65	-157	2,923	-5.37%	大賣/鉅額交易
2020/09/04	459	39.06	43	39.00	39.00	416	2,890	14.39%	大買/鉅額交易
2020/09/03	0	0.00	6	36.88	36.70	-6	2,665	-0.23%
2020/08/31	0	0.00	1	36.35	36.00	-1	2,852	-0.04%
2020/08/28	0	0.00	3	35.80	35.95	-3	2,891	-0.10%
2020/08/27	1	35.45	2	35.50	35.50	-1	2,909	-0.03%
2020/08/25	0	0.00	2	34.95	35.75	-2	2,966	-0.07%
2020/08/24	1	34.75	0	0.00	34.75	1	2,976	0.03%
2020/08/20	6	34.58	5	34.70	35.00	1	3,007	0.03%
2020/08/18	0	0.00	23	34.97	35.00	-23	3,012	-0.76%
2020/08/17	1	34.75	0	0.00	35.15	1	3,036	0.03%
2020/08/14	0	0.00	2	34.75	34.70	-2	3,065	-0.07%
2020/08/13	4	34.89	5	34.85	35.00	-1	3,085	-0.03%
2020/08/12	7	35.13	0	0.00	35.05	7	3,113	0.22%
2020/08/07	9	35.62	0	0.00	35.50	9	3,204	0.28%
2020/08/06	10	36.31	1	36.25	36.45	9	3,202	0.28%
2020/08/05	0	0.00	1	35.50	35.65	-1	3,220	-0.03%
2020/08/04	2	35.05	0	0.00	35.05	2	3,269	0.06%
2020/08/03	4	35.04	0	0.00	35.00	4	3,302	0.12%
2020/07/28	1	34.80	0	0.00	34.70	1	3,402	0.03%
2020/07/27	5	35.73	0	0.00	35.55	5	3,448	0.15%
2020/07/24	2	36.50	0	0.00	36.50	2	3,454	0.06%
2020/07/23	3	38.45	0	0.00	38.40	3	3,447	0.09%
2020/07/22	12	38.53	40	38.63	38.45	-28	3,439	-0.81%
2020/07/21	3	38.85	1	38.90	38.75	2	3,444	0.06%
2020/07/20	1	38.80	0	0.00	38.95	1	3,435	0.03%
2020/07/17	2	38.65	0	0.00	38.65	2	3,424	0.06%
2020/07/16	0	0.00	5	38.70	38.75	-5	3,456	-0.14%
2020/07/15	3	38.12	3	38.65	38.75	0	3,453	0.00%
2020/07/14	5	38.31	5	38.19	38.20	0	3,460	0.00%
2020/07/13	2	38.18	0	0.00	38.40	2	3,469	0.06%
2020/07/10	11	38.40	2	38.20	38.20	9	3,507	0.26%
2020/07/09	0	0.00	5	39.15	39.15	-5	3,478	-0.14%
2020/07/07	5	39.00	0	0.00	38.80	5	3,467	0.14%
2020/07/06	5	38.96	0	0.00	39.00	5	3,484	0.14%
2020/07/03	0	0.00	2	38.90	38.90	-2	3,521	-0.06%
2020/07/01	6	38.76	0	0.00	38.80	6	3,549	0.17%
2020/06/30	0	0.00	1	39.40	39.00	-1	3,571	-0.03%
2020/06/29	2	38.25	0	0.00	39.60	2	3,567	0.06%
2020/06/24	1	39.05	10	39.20	38.65	-9	3,425	-0.26%
2020/06/23	11	38.90	12	39.25	39.40	-1	3,304	-0.03%
2020/06/22	25	39.20	26	39.41	39.45	-1	3,177	-0.03%
2020/06/19	10	39.05	10	39.35	39.40	0	3,060	0.00%
2020/06/18	0	0.00	12	39.36	39.45	-12	2,947	-0.41%
2020/06/17	2	38.05	14	38.46	38.40	-12	2,893	-0.41%
2020/06/15	41	37.38	36	37.05	37.00	5	2,897	0.17%
2020/06/12	13	36.95	18	37.16	37.50	-5	2,879	-0.17%
2020/06/11	12	38.85	3	38.18	38.20	9	2,827	0.32%
2020/06/10	7	39.48	0	0.00	39.35	7	2,792	0.25%
2020/06/09	5	39.48	4	39.81	39.55	1	2,808	0.04%
2020/06/08	0	0.00	5	38.91	39.30	-5	2,721	-0.18%
2020/06/05	2	36.38	0	0.00	36.85	2	2,596	0.08%
2020/06/04	4	36.21	0	0.00	36.25	4	2,576	0.16%
2020/06/03	0	0.00	2	35.43	35.75	-2	2,561	-0.08%
2020/06/02	0	0.00	1	35.05	35.15	-1	2,543	-0.04%
2020/06/01	1	34.05	0	0.00	34.30	1	2,534	0.04%
2020/05/29	1	34.25	1	34.10	33.90	0	2,549	0.00%
2020/05/28	1	34.40	1	34.85	34.25	0	2,555	0.00%
2020/05/25	2	34.08	1	34.15	34.15	1	2,530	0.04%
2020/05/22	0	0.00	2	34.55	34.20	-2	2,519	-0.08%
2020/05/21	0	0.00	2	34.73	34.80	-2	2,495	-0.08%
2020/05/19	0	0.00	4	33.85	33.90	-4	2,449	-0.16%
2020/05/15	1	33.30	0	0.00	32.85	1	2,404	0.04%
2020/05/14	1	33.30	50	33.38	33.35	-49	2,387	-2.05%
2020/05/13	0	0.00	1	34.10	33.90	-1	2,366	-0.04%
2020/05/12	0	0.00	1	34.10	34.25	-1	2,362	-0.04%
2020/05/11	0	0.00	2	34.50	34.25	-2	2,322	-0.09%
2020/05/08	3	33.05	0	0.00	33.15	3	2,269	0.13%
2020/05/04	14	32.05	0	0.00	32.10	14	2,172	0.64%
2020/04/30	51	32.46	2	32.55	32.95	49	2,128	2.30%
2020/04/28	30	31.02	0	0.00	31.00	30	2,031	1.48%
2020/04/27	5	30.90	0	0.00	31.00	5	2,022	0.25%
2020/04/24	0	0.00	1	30.75	30.65	-1	1,991	-0.05%
2020/04/23	1	29.85	0	0.00	30.00	1	1,966	0.05%
2020/04/22	1	29.65	23	29.55	29.80	-22	1,961	-1.12%
2020/04/21	7	30.24	4	30.01	30.00	3	1,948	0.15%
2020/04/15	0	0.00	1	31.30	31.25	-1	1,871	-0.05%
2020/04/10	0	0.00	1	30.20	30.40	-1	1,863	-0.05%
2020/04/09	0	0.00	7	30.06	30.20	-7	1,874	-0.37%
2020/04/08	0	0.00	1	29.95	30.00	-1	1,858	-0.05%
2020/04/07	0	0.00	4	28.99	29.05	-4	1,802	-0.22%
2020/04/06	4	28.13	0	0.00	28.45	4	1,788	0.22%
2020/03/31	1	29.10	4	29.23	29.30	-3	1,748	-0.17%
2020/03/30	10	27.95	0	0.00	28.40	10	1,719	0.58%
2020/03/27	11	28.37	0	0.00	28.25	11	1,731	0.64%
2020/03/26	1	27.60	0	0.00	27.95	1	1,736	0.06%
2020/03/25	0	0.00	3	28.13	27.70	-3	1,729	-0.17%
2020/03/24	3	26.70	0	0.00	26.55	3	1,693	0.18%
2020/03/20	1	26.50	10	27.05	27.45	-9	1,646	-0.55%
2020/03/19	15	25.98	2	25.95	25.90	13	1,617	0.80%
2020/03/18	3	28.70	0	0.00	28.55	3	1,595	0.19%
2020/03/17	1	29.25	0	0.00	29.15	1	1,575	0.06%
2020/03/16	5	30.15	0.1	30.30	29.90	4.9	1,579	0.31%
2020/03/13	4	30.24	21	30.10	30.80	-17	1,553	-1.09%
2020/03/12	2	32.85	2	32.73	32.75	0	1,508	0.00%
2020/03/11	2	33.73	0	0.00	33.60	2	1,547	0.13%
2020/03/10	13	33.00	17	33.30	33.45	-4	1,561	-0.26%
2020/03/09	2	33.90	0	0.00	33.70	2	1,580	0.13%
2020/03/06	1	35.00	0.1	35.20	34.85	0.9	1,566	0.06%
2020/03/05	3	35.15	1	35.60	35.15	2	1,578	0.13%
2020/03/04	9	35.31	0	0.00	35.10	9	1,593	0.56%
2020/03/03	3	35.85	0	0.00	35.85	3	1,572	0.19%
2020/02/26	0	0.00	1	36.55	36.70	-1	1,602	-0.06%
2020/02/21	2	37.00	0	0.00	37.00	2	1,745	0.11%
2020/02/17	1	36.85	0	0.00	36.85	1	1,917	0.05%
2020/02/07	1	36.75	0	0.00	36.80	1	2,057	0.05%
2020/02/06	1	37.65	30	37.57	37.60	-29	2,058	-1.41%
2020/02/03	0	0.00	1	36.90	37.35	-1	2,112	-0.05%
2020/01/30	2	36.65	2	37.40	36.90	0	2,097	0.00%
2020/01/20	0.1	38.20	0	0.00	38.00	0.1	2,082	0.00%
2020/01/16	0	0.00	1	38.25	38.25	-1	2,095	-0.05%
2020/01/15	0	0.00	1	38.05	37.75	-1	2,084	-0.05%
2020/01/14	0	0.00	1	38.10	38.05	-1	2,080	-0.05%
2020/01/13	1	37.85	1.3	37.85	37.85	-0.3	2,090	-0.01%
2020/01/07	1	37.20	0	0.00	37.05	1	2,101	0.05%
2020/01/06	0	0.00	1	37.60	37.35	-1	2,098	-0.05%
2020/01/03	0.1	37.75	0	0.00	37.70	0.1	2,072	0.00%
2019/12/30	0	0.00	5	38.00	38.00	-5	2,040	-0.25%
2019/12/27	0	0.00	1	37.90	38.00	-1	2,031	-0.05%
2019/12/25	1	37.55	0	0.00	37.65	1	2,008	0.05%
2019/12/23	2	37.45	0	0.00	37.40	2	2,034	0.10%
2019/12/20	1	37.60	0	0.00	37.60	1	2,040	0.05%
2019/12/19	2	38.00	0	0.00	37.95	2	2,043	0.10%
2019/12/17	1	38.40	0	0.00	38.30	1	2,040	0.05%
2019/12/11	1	37.95	1	37.85	37.85	0	2,008	0.00%
2019/12/06	10	39.70	1	39.45	39.50	9	1,937	0.46%
2019/12/05	50	38.56	0	0.00	38.70	50	1,897	2.63%
2019/12/04	10	37.55	10	38.15	38.15	0	1,857	0.00%
2019/12/03	10	37.15	10	37.50	37.70	0	1,821	0.00%
2019/12/02	0	0.00	1	37.80	37.50	-1	1,803	-0.06%
2019/11/27	5	37.00	0	0.00	37.10	5	1,758	0.28%
2019/11/26	1	37.05	0	0.00	36.60	1	1,741	0.06%
2019/11/25	10	37.25	1	37.35	37.25	9	1,699	0.53%
2019/11/22	10	36.90	11	37.83	37.80	-1	1,666	-0.06%
2019/11/21	10	36.25	10	36.60	36.70	0	1,605	0.00%
2019/11/20	1	35.50	0	0.00	35.90	1	1,535	0.07%
2019/11/19	14	35.81	0	0.00	35.90	14	1,492	0.94%
2019/11/15	1	37.00	0	0.00	37.10	1	1,368	0.07%
2019/11/14	18	37.50	4	37.60	37.40	14	1,325	1.06%
2019/11/13	2	38.35	0	0.00	38.40	2	1,286	0.16%
2019/11/12	3	39.00	0	0.00	39.10	3	1,251	0.24%
2019/11/07	1.3	41.06	0	0.00	41.10	1.3	1,165	0.11%
2019/11/06	8	40.01	0	0.00	40.10	8	1,130	0.71%
2019/11/05	2	40.63	1	40.75	40.55	1	1,106	0.09%
2019/11/01	1	40.80	0	0.00	40.90	1	1,082	0.09%
2019/10/31	10	41.00	0	0.00	40.90	10	1,071	0.93%
2019/10/25	0	0.00	1	42.15	41.90	-1	1,022	-0.10%
2019/10/24	0	0.00	2	42.23	42.25	-2	1,016	-0.20%
2019/10/21	4	42.00	0	0.00	42.10	4	1,001	0.40%
2019/10/16	1	41.45	0.2	41.70	41.40	0.8	955	0.09%
2019/10/14	2	41.45	0	0.00	41.40	2	949	0.21%
2019/10/09	0	0.00	3	41.70	41.55	-3	929	-0.32%
2019/10/03	0	0.00	2	42.00	42.10	-2	916	-0.22%
2019/09/26	5	43.04	0	0.00	42.60	5	869	0.58%
2019/09/25	1	43.25	0	0.00	43.20	1	847	0.12%
2019/09/18	1	43.40	0	0.00	43.40	1	778	0.13%
2019/09/12	1	43.60	0	0.00	43.60	1	778	0.13%
2019/08/15	2	43.50	0	0.00	43.30	2	827	0.24%
2019/08/05	0	0.00	0.3	44.90	44.65	-0.3	843	-0.04%
2019/07/24	0	0.00	16	47.20	47.00	-16	899	-1.78%
2019/07/19	0	0.00	1	47.20	47.20	-1	908	-0.11%
2019/07/18	0	0.00	3	46.90	46.95	-3	921	-0.33%
2019/07/02	0	0.00	2	46.00	46.20	-2	915	-0.22%
2019/06/03	1	46.00	0	0.00	46.00	1	857	0.12%
2019/05/31	0	0.00	1	46.70	46.85	-1	845	-0.12%
2019/05/30	1	45.70	0	0.00	45.70	1	844	0.12%
2019/05/28	1	45.95	0	0.00	45.90	1	834	0.12%
2019/05/24	0	0.00	1	45.90	46.00	-1	803	-0.12%
2019/05/17	1	47.15	4	47.25	46.65	-3	767	-0.39%
2019/05/07	0	0.00	1	47.95	47.85	-1	680	-0.15%
2019/05/06	0	0.00	1	47.65	47.65	-1	673	-0.15%
2019/04/12	2	47.20	0	0.00	47.10	2	672	0.30%
2019/04/11	0	0.00	6	47.82	47.50	-6	671	-0.89%
2019/04/10	0	0.00	1	47.85	48.40	-1	673	-0.15%
2019/04/09	7	47.38	0	0.00	47.15	7	659	1.06%
2019/04/03	1	47.20	0	0.00	47.15	1	637	0.16%
2019/03/27	0	0.00	1	48.70	48.70	-1	601	-0.17%
2019/03/18	1	48.05	0	0.00	48.20	1	587	0.17%
2019/03/05	0	0.00	1	48.55	48.70	-1	609	-0.16%
2019/02/25	1	47.45	0	0.00	47.55	1	605	0.17%
2019/02/14	0	0.00	1	47.95	47.95	-1	620	-0.16%
2019/02/13	0	0.00	1	47.30	47.60	-1	619	-0.16%
2019/01/30	4	47.20	0	0.00	47.00	4	647	0.62%
2019/01/23	0	0.00	2	47.45	47.55	-2	650	-0.31%
2019/01/22	0	0.00	1	47.20	47.25	-1	653	-0.15%
2019/01/21	6	46.87	0	0.00	46.50	6	660	0.91%
2019/01/16	0	0.00	1	47.20	46.85	-1	701	-0.14%
2019/01/08	0	0.00	1	46.35	46.40	-1	745	-0.13%
2018/12/24	0	0.00	1	44.75	44.40	-1	806	-0.12%
2018/12/17	0	0.00	2	44.50	44.60	-2	864	-0.23%
2018/12/11	0	0.00	1	44.15	44.30	-1	913	-0.11%
2018/12/03	5	45.00	5	44.90	44.90	0	1,057	0.00%
2018/11/16	1	43.70	0	0.00	43.90	1	1,087	0.09%
2018/11/14	0	0.00	5	44.10	44.00	-5	1,105	-0.45%
2018/11/01	2	43.60	0	0.00	43.65	2	1,094	0.18%
2018/10/26	1	42.70	0	0.00	43.05	1	1,119	0.09%
2018/10/23	3	44.90	0	0.00	44.90	3	1,124	0.27%
2018/10/19	1	45.00	0	0.00	45.20	1	1,173	0.09%
2018/10/12	5	45.05	5	45.30	45.35	0	1,183	0.00%
2018/10/11	2	45.55	0	0.00	45.50	2	1,173	0.17%
2018/10/03	0	0.00	1	49.30	49.30	-1	1,173	-0.09%
2018/10/02	0	0.00	1	49.35	49.35	-1	1,185	-0.08%
2018/10/01	0	0.00	1	49.65	49.80	-1	1,218	-0.08%
2018/09/27	1	49.15	0	0.00	49.15	1	1,225	0.08%
2018/09/25	0	0.00	1	49.30	49.70	-1	1,234	-0.08%
2018/09/21	6	49.95	0	0.00	49.00	6	1,225	0.49%
2018/09/17	1	48.70	0	0.00	48.75	1	1,208	0.08%
2018/09/14	1	49.50	0	0.00	49.35	1	1,229	0.08%
2018/09/13	0	0.00	3	50.10	49.70	-3	1,229	-0.24%
2018/08/30	0	0.00	2	46.58	46.65	-2	1,152	-0.17%
2018/08/28	0	0.00	40	45.90	46.00	-40	1,150	-3.48%
2018/08/24	1	45.60	0	0.00	45.70	1	1,164	0.09%
2018/08/22	0	0.00	3	46.40	46.25	-3	1,208	-0.25%
2018/08/20	2	45.55	0	0.00	45.20	2	1,198	0.17%
2018/08/06	1	45.55	0	0.00	45.55	1	1,233	0.08%
2018/08/01	0	0.00	2	46.25	46.40	-2	1,228	-0.16%
2018/07/26	1	45.10	1	46.00	46.40	0	1,247	0.00%
2018/07/25	1	49.95	1	49.95	49.85	0	1,243	0.00%
2018/07/13	0	0.00	1	49.90	50.00	-1	1,288	-0.08%
2018/07/09	2	50.55	0	0.00	50.60	2	1,336	0.15%
2018/07/05	0	0.00	1	49.80	49.40	-1	1,367	-0.07%
2018/06/27	0	0.00	5	49.10	49.30	-5	1,744	-0.29%
2018/06/25	1	50.00	0	0.00	49.70	1	1,753	0.06%
2018/06/12	1	48.85	0	0.00	48.75	1	1,723	0.06%
2018/05/25	1	49.60	1	49.45	49.60	0	1,794	0.00%
2018/05/24	0	0.00	1	48.75	48.90	-1	1,773	-0.06%
2018/05/22	1	47.95	0	0.00	47.90	1	1,764	0.06%
2018/05/18	1	47.90	0	0.00	48.00	1	1,773	0.06%
2018/05/16	0	0.00	2	48.18	48.00	-2	1,788	-0.11%
2018/05/10	0	0.00	1	47.00	47.55	-1	1,798	-0.06%
2018/05/09	2	47.10	0	0.00	47.10	2	1,794	0.11%
2018/05/08	8	47.43	1	47.55	47.65	7	1,787	0.39%
2018/05/04	0.1	48.55	8	48.70	48.45	-7.9	1,751	-0.45%
2018/05/03	5.1	48.56	10	48.60	48.70	-4.9	1,753	-0.28%
2018/05/02	11	48.95	0	0.00	48.80	11	1,756	0.63%
2018/04/30	0	0.00	1	49.95	49.95	-1	1,728	-0.06%
2018/04/27	7	49.45	5	49.50	49.70	2	1,731	0.12%
2018/04/25	0	0.00	10	50.10	49.90	-10	1,756	-0.57%
2018/04/24	10	49.50	6	49.60	49.70	4	1,755	0.23%
2018/04/23	3	50.40	0	0.00	49.70	3	1,738	0.17%
2018/04/20	1	50.60	0	0.00	50.40	1	1,732	0.06%
2018/04/19	1	51.10	7	51.20	51.00	-6	1,714	-0.35%
2018/04/18	0	0.00	10	50.30	50.40	-10	1,669	-0.60%
2018/04/17	0	0.00	3	49.75	50.20	-3	1,659	-0.18%
2018/04/11	5	50.20	5	50.10	49.95	0	1,658	0.00%
2018/04/10	69	53.52	10	53.10	50.50	59	1,625	3.63%
2018/04/09	6	48.80	9	49.43	49.95	-3	1,431	-0.21%
2018/04/03	7	49.98	0	0.00	48.70	7	1,391	0.50%
2018/03/31	13	48.81	10	48.85	48.45	3	1,319	0.23%
2018/03/23	3	47.20	0	0.00	47.25	3	1,247	0.24%
2018/03/21	10	47.60	0	0.00	47.25	10	1,238	0.81%
2018/03/20	2	47.25	0	0.00	47.15	2	1,323	0.15%
2018/03/15	0	0.00	2	47.58	47.65	-2	1,347	-0.15%
2018/03/12	3	46.87	23	46.96	47.10	-20	1,312	-1.52%
2018/03/09	10	45.55	0	0.00	45.90	10	1,300	0.77%
2018/02/08	0	0.00	1	45.15	44.95	-1	1,331	-0.08%
2018/02/06	1	43.80	0	0.00	43.90	1	1,335	0.07%
2018/02/05	1	44.75	0	0.00	44.65	1	1,323	0.08%
2018/02/01	1	45.25	0	0.00	45.10	1	1,329	0.08%
2018/01/31	11	45.21	0	0.00	45.30	11	1,337	0.82%
2018/01/30	10	45.25	10	45.70	45.70	0	1,337	0.00%
2018/01/25	2	45.50	0	0.00	45.45	2	1,338	0.15%
2018/01/23	2	46.13	0	0.00	46.10	2	1,310	0.15%
2018/01/22	5	46.35	0	0.00	46.70	5	1,299	0.38%
2018/01/19	15	46.73	0	0.00	47.05	15	1,284	1.17%
2018/01/18	2	47.15	14	47.20	47.10	-12	1,283	-0.94%
2018/01/10	0	0.00	27	46.89	46.65	-27	1,258	-2.15%
2018/01/09	11	47.10	11	47.48	47.20	0	1,250	0.00%
2018/01/08	5	47.20	6	47.67	47.10	-1	1,231	-0.08%
2018/01/05	0	0.00	2	46.18	46.45	-2	1,198	-0.17%
2018/01/03	1	45.05	0	0.00	45.00	1	1,161	0.09%