中鼎 (9933)-華南永昌-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
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－華南永昌-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

華南永昌-南京券商分點個股進出
華南永昌-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
2024/05/03	12.1	53.36	9.2	54.07	53.90	2.9	3,721	0.08%
2024/05/02	0.2	52.36	14	52.45	52.30	-13.8	3,607	-0.38%
2024/04/30	0.1	51.70	0	0.00	51.70	0.1	3,534	0.00%
2024/04/29	5	51.70	11	51.30	51.80	-6	3,503	-0.17%
2024/04/26	3.1	51.00	4.1	51.11	51.40	-1	3,455	-0.03%
2024/04/25	8.1	52.01	9.4	51.74	51.40	-1.3	3,386	-0.04%
2024/04/24	0	0.00	10	50.54	50.50	-10	3,229	-0.31%
2024/04/23	1.1	48.95	11	49.40	49.80	-9.9	3,168	-0.31%
2024/04/22	20	50.68	3	50.33	49.50	17	3,118	0.55%
2024/04/19	30	50.51	8	50.77	50.20	22	2,973	0.74%
2024/04/18	9	50.00	10	49.98	49.90	-1	2,735	-0.04%
2024/04/17	0	0.00	8	48.08	48.45	-8	2,496	-0.32%
2024/04/16	1.1	48.00	0	0.00	47.30	1.1	2,449	0.04%
2024/04/15	6.1	49.03	3	48.93	48.90	3.1	2,368	0.13%
2024/04/12	5	49.28	0	0.00	49.55	5	2,322	0.22%
2024/04/11	5.6	49.00	6.1	49.66	49.20	-0.5	2,276	-0.02%
2024/04/10	20	49.47	17	49.69	49.50	3	2,213	0.14%
2024/04/09	12.2	48.56	4	48.50	48.55	8.2	2,082	0.39%
2024/04/08	17	48.07	0.1	47.55	47.70	16.9	2,016	0.84%
2024/04/03	5	47.42	7	47.61	47.70	-2	1,974	-0.10%
2024/04/02	1.1	46.21	0	0.00	46.85	1.1	1,928	0.06%
2024/04/01	3	46.82	5	47.05	46.80	-2	1,897	-0.11%
2024/03/29	1	47.20	28	47.39	47.40	-27	1,864	-1.45%
2024/03/28	32	47.41	0	47.65	47.30	32	1,846	1.73%
2024/03/27	8	47.20	30	47.57	47.60	-22	1,817	-1.21%
2024/03/26	7	46.38	1	45.80	45.50	6	1,677	0.36%
2024/03/22	0	0.00	16	45.94	45.75	-16	1,643	-0.97%
2024/03/21	4	45.60	0	0.00	45.85	4	1,646	0.24%
2024/03/20	0	0.00	0.1	45.45	45.45	-0.1	1,621	-0.01%
2024/03/19	1	45.30	0	0.00	45.30	1	1,585	0.06%
2024/03/15	0	0.00	3	44.00	44.35	-3	1,577	-0.19%
2024/03/14	1.1	45.09	1	45.05	44.90	0.1	1,543	0.00%
2024/03/13	4	45.30	2	44.90	45.30	2	1,532	0.13%
2024/03/12	4	45.03	4	44.88	44.65	0	1,491	0.00%
2024/03/11	1	45.30	0	0.00	45.25	1	1,465	0.07%
2024/03/08	0	0.00	1.1	44.20	44.70	-1.1	1,417	-0.08%
2024/03/07	0	0.00	2	43.95	44.20	-2	1,376	-0.15%
2024/03/06	0	0.00	7	44.29	44.25	-7	1,373	-0.51%
2024/03/05	2	43.90	1	43.90	43.90	1	1,346	0.07%
2024/03/04	3.1	43.58	0	0.00	43.55	3.1	1,336	0.23%
2024/03/01	3	43.80	6	43.44	43.70	-3	1,382	-0.22%
2024/02/29	0	0.00	2	42.70	42.95	-2	1,371	-0.15%
2024/02/27	15	42.93	0	0.00	42.80	15	1,369	1.10%
2024/02/26	0	0.00	1	42.75	42.90	-1	1,372	-0.07%
2024/02/23	0	0.00	2	42.70	42.65	-2	1,379	-0.15%
2024/02/21	0	0.00	2	43.10	43.25	-2	1,418	-0.14%
2024/02/20	0	0.00	1	43.05	42.70	-1	1,429	-0.07%
2024/02/19	2.1	42.71	0	0.00	42.90	2.1	1,459	0.14%
2024/02/01	2	42.70	1	42.60	42.30	1	1,668	0.06%
2024/01/31	1	42.00	1	42.30	42.30	0	1,725	0.00%
2024/01/30	20	41.80	0	0.00	41.80	20	1,749	1.14%
2024/01/29	1	42.25	0	0.00	42.25	1	1,776	0.06%
2024/01/26	1	42.30	1	42.30	42.30	0	1,945	0.00%
2024/01/25	0.1	42.20	0	0.00	42.05	0.1	1,957	0.00%
2024/01/22	2	42.10	10	42.25	42.15	-8	1,966	-0.41%
2024/01/17	0	0.00	1	42.05	42.05	-1	1,975	-0.05%
2024/01/15	0	0.00	1	42.65	42.75	-1	1,985	-0.05%
2024/01/12	1.1	41.78	0	0.00	41.75	1.1	1,983	0.06%
2024/01/09	0	0.00	5	42.15	42.10	-5	2,030	-0.25%
2024/01/08	0	0.00	1	42.30	42.25	-1	2,074	-0.05%
2024/01/02	0	0.00	5	42.50	42.45	-5	2,141	-0.23%
2023/12/29	5	42.10	0	0.00	42.15	5	2,145	0.23%
2023/12/25	2	42.10	0	0.00	42.10	2	2,150	0.09%
2023/12/22	0.1	42.00	0	0.00	42.00	0.1	2,155	0.00%
2023/12/21	0	42.35	0	0.00	42.00	0	2,155	0.00%
2023/12/20	1	42.10	0	0.00	42.20	1	2,152	0.05%
2023/12/19	0	0.00	0.2	42.10	42.00	-0.2	2,145	-0.01%
2023/12/18	0.1	43.25	0	0.00	42.60	0.1	2,128	0.00%
2023/12/15	0.1	43.75	0	0.00	43.50	0.1	2,105	0.00%
2023/12/14	2	43.90	0	0.00	43.80	2	2,092	0.10%
2023/12/13	1	43.65	2	43.45	43.65	-1	2,077	-0.05%
2023/12/12	1	43.85	0	0.00	43.80	1	2,062	0.05%
2023/12/08	0.1	43.84	0	0.00	43.80	0.1	2,035	0.01%
2023/12/07	2	44.05	4	44.08	44.05	-2	2,024	-0.10%
2023/12/06	3	43.98	14	44.24	43.95	-11	2,014	-0.55%
2023/12/05	2	43.80	5	43.95	44.10	-3	2,001	-0.15%
2023/12/04	1.2	44.23	5	44.45	44.15	-3.8	2,006	-0.19%
2023/12/01	2	44.10	5	44.65	44.35	-3	2,046	-0.15%
2023/11/30	1	43.90	0	0.00	43.85	1	1,993	0.05%
2023/11/29	0	0.00	2	43.90	44.00	-2	1,975	-0.10%
2023/11/28	0	0.00	2	44.30	43.60	-2	1,960	-0.10%
2023/11/27	3	43.60	0	0.00	43.20	3	1,898	0.16%
2023/11/24	0	0.00	2	43.00	43.05	-2	1,867	-0.11%
2023/11/22	2	43.10	1	42.90	43.10	1	1,859	0.05%
2023/11/21	0	0.00	1	42.70	42.90	-1	1,846	-0.05%
2023/11/17	1	43.50	1	43.55	43.50	0	1,826	0.00%
2023/11/16	10	43.82	0	0.00	43.95	10	1,819	0.55%
2023/11/15	0	0.00	1	43.40	43.70	-1	1,790	-0.06%
2023/11/14	0	0.00	3	43.37	42.95	-3	1,735	-0.17%
2023/11/10	0.5	42.90	0	0.00	42.90	0.5	1,671	0.03%
2023/11/08	0.1	42.55	0	0.00	42.65	0.1	1,601	0.00%
2023/11/07	0	0.00	2	42.05	42.15	-2	1,540	-0.13%
2023/11/06	2	41.50	2	41.80	41.80	0	1,506	0.00%
2023/11/03	1	41.55	6.2	41.73	41.55	-5.2	1,470	-0.35%
2023/11/02	1	39.50	0	0.00	39.55	1	1,312	0.08%
2023/10/27	0.1	39.95	0	0.00	39.90	0.1	1,326	0.01%
2023/10/25	0.1	39.88	0	0.00	39.80	0.1	1,334	0.00%
2023/10/24	0	0.00	1	39.50	39.50	-1	1,326	-0.08%
2023/10/23	1	39.85	1.1	39.95	39.95	-0.1	1,318	-0.01%
2023/10/19	0	39.30	0	0.00	39.45	0	1,317	0.00%
2023/10/18	1	39.55	0	0.00	39.50	1	1,311	0.08%
2023/10/17	2	39.75	1	39.80	39.75	1	1,289	0.08%
2023/10/16	1	40.65	1	40.60	40.15	0	1,283	0.00%
2023/10/13	1.2	39.81	3	39.45	39.35	-1.8	1,252	-0.14%
2023/10/12	0.1	39.70	1	39.75	39.85	-1	1,249	-0.08%
2023/10/11	0.1	39.52	5	39.41	39.45	-4.9	1,246	-0.39%
2023/10/06	0.1	39.15	0	0.00	39.05	0.1	1,228	0.01%
2023/10/05	1	39.00	0	0.00	38.95	1	1,219	0.08%
2023/10/04	4	39.03	0	0.00	39.00	4	1,211	0.33%
2023/10/02	0	0.00	0.3	39.73	39.35	-0.3	1,244	-0.02%
2023/09/27	0	0.00	6	39.40	39.45	-6	1,333	-0.45%
2023/09/22	1	39.65	0	0.00	39.65	1	1,351	0.07%
2023/09/20	2	40.40	0	0.00	40.30	2	1,344	0.15%
2023/09/18	0	0.00	1	40.20	40.20	-1	1,346	-0.07%
2023/09/15	1	40.15	0	0.00	40.10	1	1,350	0.07%
2023/09/12	5	39.80	0	0.00	40.00	5	1,351	0.37%
2023/09/07	0	0.00	0.1	40.25	40.10	-0.1	1,343	-0.01%
2023/09/06	0.1	40.85	1.4	40.78	40.75	-1.4	1,318	-0.11%
2023/09/05	10	39.88	0	0.00	39.95	10	1,256	0.80%
2023/08/29	5	38.80	0	0.00	38.95	5	1,312	0.38%
2023/08/25	1	38.85	0	0.00	38.80	1	1,336	0.07%
2023/08/23	1	38.80	0	0.00	38.85	1	1,343	0.07%
2023/08/22	10	38.95	0	0.00	39.00	10	1,333	0.75%
2023/08/15	1	39.40	0	0.00	39.55	1	1,309	0.08%
2023/08/10	0	0.00	2	40.00	40.10	-2	1,351	-0.15%
2023/08/02	0	40.15	0	0.00	40.00	0	1,472	0.00%
2023/07/31	0	0.00	0.5	40.40	40.35	-0.5	1,567	-0.03%
2023/07/27	1	40.25	0	0.00	40.25	1	1,565	0.06%
2023/07/26	0	0.00	1	40.30	40.30	-1	1,572	-0.06%
2023/07/25	2	40.08	0	0.00	40.05	2	1,594	0.13%
2023/07/24	0	0.00	1	40.70	40.55	-1	1,572	-0.06%
2023/07/21	0	0.00	0.9	40.60	40.45	-0.9	1,576	-0.05%
2023/07/20	1	40.30	2	40.50	40.50	-1	1,580	-0.06%
2023/07/17	1	40.65	0	0.00	40.50	1	1,567	0.06%
2023/07/14	5	39.90	0	0.00	39.90	5	1,560	0.32%
2023/07/13	0	0.00	4	39.90	39.90	-4	1,557	-0.26%
2023/07/12	1	39.80	0	0.00	39.80	1	1,568	0.06%
2023/07/10	2	39.75	2	39.85	39.80	0	1,613	0.00%
2023/07/07	1	39.65	0	0.00	39.75	1	1,628	0.06%
2023/07/06	10	40.10	0	0.00	40.20	10	1,601	0.62%
2023/07/05	0	0.00	1	42.15	42.15	-1	1,547	-0.06%
2023/07/03	0	0.00	1	42.20	42.15	-1	1,525	-0.07%
2023/06/30	0	0.00	2	41.95	42.10	-2	1,535	-0.13%
2023/06/27	0	0.00	1	42.00	41.90	-1	1,578	-0.06%
2023/06/16	1	41.85	0	0.00	41.65	1	1,665	0.06%
2023/06/14	0	0.00	1	42.20	42.10	-1	1,688	-0.06%
2023/06/13	1	41.95	0	0.00	42.00	1	1,707	0.06%
2023/06/12	1	41.95	0	0.00	41.95	1	1,723	0.06%
2023/06/09	0	0.00	1	42.10	42.00	-1	1,766	-0.06%
2023/06/07	0	0.00	10	42.25	42.35	-10	1,867	-0.54%
2023/06/06	0	0.00	7	41.98	41.95	-7	1,914	-0.37%
2023/06/05	1	41.75	0	0.00	41.75	1	2,066	0.05%
2023/06/01	0	0.00	5	41.05	41.15	-5	2,059	-0.24%
2023/05/31	1	40.85	0	0.00	40.85	1	2,049	0.05%
2023/05/29	0	0.00	2	41.25	41.25	-2	2,022	-0.10%
2023/05/24	3	41.70	0	0.00	41.60	3	2,017	0.15%
2023/05/23	1	41.70	0	0.00	41.65	1	2,019	0.05%
2023/05/18	0	0.00	2	41.00	41.05	-2	2,032	-0.10%
2023/05/17	1	40.65	1	40.90	40.90	0	2,024	0.00%
2023/05/15	0	0.00	22	40.95	40.80	-22	1,991	-1.10%
2023/05/11	0	0.00	3	40.43	40.25	-3	1,969	-0.15%
2023/05/10	3	40.35	0	0.00	40.30	3	1,955	0.15%
2023/05/09	1	40.60	3	40.80	40.70	-2	1,938	-0.10%
2023/05/08	6.1	40.87	1.1	40.77	41.00	5	1,911	0.26%
2023/05/05	1	42.75	0	0.00	42.60	1	1,811	0.06%
2023/05/03	0	0.00	1	42.65	42.60	-1	1,830	-0.06%
2023/05/02	0.1	42.85	20	42.55	42.75	-19.9	1,839	-1.08%
2023/04/26	0	42.10	0	0.00	42.15	0	1,836	0.00%
2023/04/25	1	42.45	1.1	42.01	41.95	-0.1	1,827	-0.01%
2023/04/21	1	42.10	0	0.00	41.85	1	1,857	0.05%
2023/04/20	0	0.00	5	42.60	42.25	-5	1,888	-0.26%
2023/04/19	0	0.00	1.5	42.70	42.55	-1.5	1,925	-0.08%
2023/04/18	4	42.74	9	43.05	42.70	-5	1,940	-0.26%
2023/04/17	2	42.90	0	0.00	42.90	2	1,936	0.10%
2023/04/13	0	43.20	1.6	43.30	43.20	-1.6	1,933	-0.08%
2023/04/12	1.1	42.62	0.3	42.95	42.95	0.8	1,893	0.04%
2023/04/11	0	0.00	5	42.50	42.50	-5	1,874	-0.27%
2023/04/10	0	0.00	3	42.45	42.45	-3	1,877	-0.16%
2023/04/07	2	41.90	20	42.18	42.30	-18	1,873	-0.96%
2023/04/06	0	0.00	10	41.90	41.80	-10	1,870	-0.53%
2023/03/31	4	41.90	0	0.00	41.90	4	1,852	0.22%
2023/03/28	0	0.00	3	42.40	42.45	-3	1,853	-0.16%
2023/03/27	2	42.40	2	42.35	42.35	0	1,870	0.00%
2023/03/24	8	42.50	0	0.00	42.55	8	1,899	0.42%
2023/03/23	2.1	42.85	2	42.83	42.65	0.1	1,897	0.00%
2023/03/22	0	42.35	2	42.45	42.45	-2	1,885	-0.10%
2023/03/21	2	41.90	0	0.00	42.05	2	1,895	0.11%
2023/03/20	0	41.95	0	0.00	42.00	0	1,914	0.00%
2023/03/17	3	41.20	0	0.00	41.20	3	1,927	0.16%
2023/03/16	1	41.20	2	41.00	41.20	-1	1,944	-0.05%
2023/03/15	1	41.75	12	41.88	41.65	-11	2,033	-0.54%
2023/03/13	0.5	42.00	0	0.00	41.85	0.5	2,057	0.02%
2023/03/10	11	42.23	4	42.58	42.20	7	2,049	0.34%
2023/03/09	14.1	42.91	2	43.03	42.80	12.1	2,039	0.59%
2023/03/08	63.1	43.16	6.2	43.03	43.40	57	2,020	2.82%
2023/03/07	1.3	45.68	0	0.00	45.60	1.3	1,876	0.07%
2023/03/06	0	0.00	1	45.20	45.10	-1	1,880	-0.05%
2023/03/03	12	44.75	0	0.00	44.80	12	1,888	0.64%
2023/03/02	0	0.00	2	44.50	44.55	-2	1,920	-0.10%
2023/03/01	2	44.40	0	0.00	44.40	2	1,961	0.10%
2023/02/23	0.1	44.95	1	45.00	44.65	-0.9	2,027	-0.04%
2023/02/20	1	43.90	1	44.15	44.20	0	2,146	0.00%
2023/02/17	0	0.00	1	44.05	44.20	-1	2,220	-0.05%
2023/02/15	5	43.90	4	44.20	43.85	1	2,384	0.04%
2023/02/14	0	0.00	1	44.20	44.50	-1	2,436	-0.04%
2023/02/13	0	0.00	1	44.10	44.10	-1	2,534	-0.04%
2023/02/08	3	44.02	0	0.00	44.00	3	3,232	0.09%
2023/02/07	0	0.00	5.3	44.20	44.20	-5.3	3,368	-0.16%
2023/02/06	0	0.00	1	43.60	43.70	-1	3,360	-0.03%
2023/02/02	6	43.32	0.1	43.55	43.25	5.9	3,364	0.18%
2023/02/01	5	43.30	0	0.00	43.40	5	3,356	0.15%
2023/01/30	0.1	43.00	1	43.15	42.90	-0.9	3,399	-0.03%
2023/01/17	1	42.55	0	0.00	42.45	1	3,394	0.03%
2023/01/16	0	0.00	1.3	42.83	42.90	-1.3	3,419	-0.04%
2023/01/11	2	42.60	0.1	43.05	42.40	1.9	3,520	0.05%
2023/01/10	0	0.00	1	43.20	43.20	-1	3,508	-0.03%
2023/01/09	0	0.00	0	42.75	42.60	0	3,486	0.00%
2023/01/05	0	0.00	22	41.94	41.90	-22	3,471	-0.63%
2023/01/03	0.1	41.95	0	0.00	42.10	0.1	3,518	0.00%
2022/12/29	1	41.70	2	41.88	42.15	-1	3,537	-0.03%
2022/12/28	1	42.00	2	42.38	42.00	-1	3,540	-0.03%
2022/12/26	10	42.05	0	0.00	42.20	10	3,582	0.28%
2022/12/21	1	41.70	1	41.55	41.50	0	3,678	0.00%
2022/12/20	0	0.00	2	41.45	41.35	-2	3,704	-0.05%
2022/12/16	0	0.00	2	42.98	42.80	-2	3,722	-0.05%
2022/12/15	1	42.95	0	0.00	42.85	1	3,748	0.03%
2022/12/14	3	42.82	1	42.55	42.85	2	3,781	0.05%
2022/12/13	0	0.00	0.6	43.10	42.85	-0.6	3,826	-0.01%
2022/12/09	1	42.70	0	0.00	42.65	1	3,832	0.03%
2022/12/08	1	42.95	2	43.03	43.05	-1	3,825	-0.03%
2022/12/07	2	42.75	6	43.25	42.15	-4	3,798	-0.11%
2022/12/06	18	41.96	5.3	42.04	42.05	12.7	3,709	0.34%
2022/12/05	26	41.41	2	41.23	41.30	24	3,691	0.65%
2022/12/02	0	0.00	3	42.02	41.80	-3	3,745	-0.08%
2022/12/01	15	41.47	3	41.38	41.70	12	3,739	0.32%
2022/11/30	1	40.60	0	0.00	40.65	1	3,791	0.03%
2022/11/29	5	40.40	4	40.41	40.40	1	3,918	0.03%
2022/11/28	0	0.00	4	40.30	40.40	-4	3,944	-0.10%
2022/11/25	0	0.00	13.4	40.49	40.40	-13.4	3,936	-0.34%
2022/11/24	16	40.11	1	40.35	40.20	15	3,921	0.38%
2022/11/23	0	0.00	2	40.13	40.25	-2	3,888	-0.05%
2022/11/22	13	39.99	0	0.00	39.80	13	3,856	0.34%
2022/11/21	3	40.17	3.3	40.17	40.15	-0.3	3,840	-0.01%
2022/11/18	1	39.55	0	0.00	39.55	1	3,805	0.03%
2022/11/16	2	40.08	1	40.30	39.75	1	3,717	0.03%
2022/11/15	3	39.93	0.1	40.00	40.00	2.9	3,659	0.08%
2022/11/14	5.1	40.09	5.9	40.25	40.25	-0.8	3,582	-0.02%
2022/11/11	3	39.40	3	39.50	39.10	0	3,500	0.00%
2022/11/10	0	0.00	2.1	38.88	38.70	-2.1	3,419	-0.06%
2022/11/09	5	38.87	0	0.00	38.80	5	3,385	0.15%
2022/11/08	1	39.20	9.5	38.71	38.90	-8.5	3,291	-0.26%
2022/11/07	21.5	38.97	17.2	39.07	38.60	4.3	3,174	0.14%
2022/11/04	47	39.96	15	40.12	40.10	32	2,913	1.10%
2022/11/03	30	42.72	21	42.70	42.70	9	2,588	0.35%
2022/11/01	0	0.00	1	46.90	47.30	-1	2,439	-0.04%
2022/10/28	0.2	46.78	0	0.00	46.65	0.2	2,469	0.01%
2022/10/27	1	46.80	2	47.10	47.35	-1	2,460	-0.04%
2022/10/26	0	0.00	11	46.20	46.60	-11	2,447	-0.45%
2022/10/24	2	45.65	7	45.74	45.40	-5	2,424	-0.21%
2022/10/20	1	44.55	1	45.45	45.60	0	2,432	0.00%
2022/10/18	5	45.10	6	45.13	45.20	-1	2,371	-0.04%
2022/10/14	1.1	44.76	0.1	44.65	44.40	1	2,368	0.04%
2022/10/13	0.3	44.96	2	44.10	44.15	-1.7	2,377	-0.07%
2022/10/12	1.2	45.54	0	0.00	45.35	1.2	2,357	0.05%
2022/10/11	2.2	45.84	6	46.29	45.85	-3.8	2,348	-0.16%
2022/10/07	1.2	46.76	1.3	46.92	46.60	-0.1	2,324	0.00%
2022/10/06	0.4	45.92	0	0.00	45.80	0.4	2,302	0.02%
2022/10/05	1.2	46.13	0	0.00	46.05	1.2	2,307	0.05%
2022/10/04	0.1	46.05	0	0.00	45.95	0.1	2,310	0.01%
2022/10/03	0.4	45.62	0	0.00	45.85	0.4	2,308	0.02%
2022/09/30	9.3	45.60	1	45.70	45.60	8.3	2,301	0.36%
2022/09/29	1	46.65	1	46.30	46.70	0	2,277	0.00%
2022/09/28	0.5	46.50	0	46.50	46.05	0.5	2,289	0.02%
2022/09/27	0	0.00	0.8	47.45	48.00	-0.8	2,274	-0.03%
2022/09/26	1	47.20	3	47.50	47.25	-2	2,273	-0.09%
2022/09/23	0	0.00	4	49.31	49.00	-4	2,289	-0.17%
2022/09/22	1	49.40	1.5	49.32	49.50	-0.5	2,315	-0.02%
2022/09/21	2	48.85	3	48.82	48.90	-1	2,267	-0.04%
2022/09/20	1	48.35	0	0.00	48.30	1	2,235	0.04%
2022/09/19	2	46.78	1.4	46.77	46.85	0.6	2,213	0.03%
2022/09/15	2	47.83	1	47.95	47.85	1	2,266	0.04%
2022/09/14	0.3	47.40	5	47.30	47.30	-4.7	2,316	-0.20%
2022/09/13	4	47.65	0	0.00	47.60	4	2,373	0.17%
2022/09/12	2	47.58	5.3	47.50	47.55	-3.3	2,485	-0.13%
2022/09/08	5	48.59	3	48.37	47.80	2	2,601	0.08%
2022/09/07	4	48.56	0	0.00	48.40	4	2,727	0.15%
2022/09/06	1	49.15	15.3	48.66	48.35	-14.3	2,772	-0.52%
2022/09/05	5.1	48.31	6.9	48.71	48.85	-1.7	2,685	-0.06%
2022/09/02	1.1	45.82	11	45.93	45.95	-9.9	2,527	-0.39%
2022/08/29	0.1	44.85	0	0.00	45.30	0.1	2,489	0.00%
2022/08/26	0	0.00	1.1	45.42	45.95	-1.1	2,486	-0.04%
2022/08/25	1	44.90	0	0.00	44.95	1	2,474	0.04%
2022/08/24	0	0.00	6.8	45.10	45.00	-6.8	2,480	-0.28%
2022/08/18	2	45.70	2	46.15	45.55	0	2,519	0.00%
2022/08/17	1	45.65	2.5	45.58	45.65	-1.5	2,527	-0.06%
2022/08/16	1	44.95	3	45.20	45.00	-2	2,521	-0.08%
2022/08/15	2	44.45	0	0.00	44.60	2	2,537	0.08%
2022/08/12	2	44.35	2	44.60	44.60	0	2,529	0.00%
2022/08/11	0	0.00	2.5	44.31	44.50	-2.5	2,528	-0.10%
2022/08/10	0	0.00	1	44.05	44.10	-1	2,529	-0.04%
2022/08/09	0	0.00	1	43.85	43.85	-1	2,537	-0.04%
2022/08/08	0.1	43.60	0	0.00	43.45	0.1	2,550	0.00%
2022/08/03	0	0.00	4	43.75	43.65	-4	2,550	-0.16%
2022/08/02	3	44.02	2	43.55	43.65	1	2,582	0.04%
2022/08/01	3	44.12	0	0.00	44.00	3	2,595	0.12%
2022/07/29	0	0.00	5	43.80	44.45	-5	2,713	-0.18%
2022/07/28	8.2	44.55	0	0.00	44.15	8.2	2,755	0.30%
2022/07/27	0	0.00	6	44.27	44.75	-6	2,731	-0.22%
2022/07/25	0	0.00	2	42.60	42.60	-2	2,698	-0.07%
2022/07/21	0.3	40.65	0	0.00	41.30	0.3	2,710	0.01%
2022/07/20	3.2	41.72	0	0.00	41.40	3.2	2,697	0.12%
2022/07/18	0.2	42.25	0	0.00	42.00	0.2	2,742	0.01%
2022/07/14	0.1	41.73	0	0.00	42.20	0.1	2,785	0.00%
2022/07/13	1	42.25	0	0.00	41.55	1	2,843	0.04%
2022/07/12	0	0.00	1	41.55	41.70	-1	2,841	-0.04%
2022/07/11	2	42.20	0	0.00	42.05	2	2,832	0.07%
2022/07/08	2	41.48	5	41.56	41.85	-3	2,837	-0.11%
2022/07/07	1	39.95	0	0.00	40.90	1	2,825	0.04%
2022/07/06	0.3	40.20	0	0.00	40.10	0.3	2,839	0.01%
2022/07/01	5	42.65	12	42.43	42.40	-7	2,799	-0.25%
2022/06/30	2	45.00	10	44.90	44.90	-8	2,764	-0.29%
2022/06/28	2	46.55	0	0.00	46.25	2	2,702	0.07%
2022/06/27	10	46.55	8	46.56	46.65	2	2,725	0.07%
2022/06/24	1	46.95	0	0.00	46.55	1	2,756	0.04%
2022/06/23	10	48.16	7	47.05	47.05	3	2,752	0.11%
2022/06/22	3	49.08	5	49.50	48.90	-2	2,797	-0.07%
2022/06/21	1	48.65	2	48.90	49.00	-1	2,765	-0.04%
2022/06/20	3	48.98	4	48.84	47.75	-1	2,715	-0.04%
2022/06/17	6.1	48.90	9	49.06	48.10	-3	2,596	-0.11%
2022/06/16	36	49.29	41.3	48.78	48.00	-5.3	2,497	-0.21%
2022/06/15	1	48.15	10	48.01	47.60	-9	2,341	-0.38%
2022/06/14	1	45.30	2	45.83	46.30	-1	2,315	-0.04%
2022/06/13	1	45.25	2	45.85	45.75	-1	2,364	-0.04%
2022/06/10	1	46.05	2	46.28	46.00	-1	2,451	-0.04%
2022/06/09	5	45.75	4	46.25	46.15	1	2,538	0.04%
2022/06/06	1	45.15	2	45.35	45.25	-1	2,809	-0.04%
2022/06/01	5	46.12	0	0.00	45.75	5	2,851	0.18%
2022/05/25	0	0.00	8	44.89	44.90	-8	2,896	-0.28%
2022/05/24	2	43.80	6	44.04	43.70	-4	2,927	-0.14%
2022/05/23	5.3	44.00	0	0.00	43.65	5.3	2,944	0.18%
2022/05/19	6	45.71	1	45.75	45.60	5	2,935	0.17%
2022/05/17	2	45.80	4	46.25	46.50	-2	2,998	-0.07%
2022/05/16	12	45.78	6	46.23	46.00	6	3,018	0.20%
2022/05/13	5	45.70	1	46.30	46.45	4	3,055	0.13%
2022/05/12	2	46.25	1	45.50	45.50	1	3,071	0.03%
2022/05/11	1	47.55	0	0.00	47.60	1	3,084	0.03%
2022/05/10	3	47.20	0	0.00	47.55	3	3,095	0.10%
2022/05/09	2	48.35	5	48.59	48.25	-3	3,097	-0.10%
2022/05/06	1	49.45	1	49.20	49.15	0	3,105	0.00%
2022/05/05	0	0.00	3	47.78	47.80	-3	3,049	-0.10%
2022/05/04	1	46.10	0	0.00	46.10	1	3,003	0.03%
2022/05/03	1	46.25	1	46.65	46.20	0	3,019	0.00%
2022/04/29	2	46.15	7	46.41	46.60	-5	3,019	-0.17%
2022/04/28	1	45.50	1	45.60	45.60	0	3,012	0.00%
2022/04/27	3	45.82	2	45.20	45.20	1	3,020	0.03%
2022/04/26	5	46.79	2.1	46.90	46.70	2.9	3,008	0.10%
2022/04/25	2	46.83	4	46.60	46.80	-2	3,007	-0.07%
2022/04/22	0	0.00	16	47.57	47.80	-16	2,993	-0.53%
2022/04/21	5	46.81	2	47.35	46.70	3	2,952	0.10%
2022/04/20	2	46.95	0	0.00	47.30	2	2,940	0.07%
2022/04/19	0	0.00	3	46.85	47.15	-3	2,934	-0.10%
2022/04/18	2.7	45.77	0	0.00	45.75	2.7	2,926	0.09%
2022/04/14	1	46.20	2	46.55	46.55	-1	2,967	-0.03%
2022/04/13	1	46.45	1	46.60	46.45	0	2,954	0.00%
2022/04/12	0	0.00	7.2	45.93	46.50	-7.2	2,943	-0.24%
2022/04/07	1	45.70	2	45.55	45.50	-1	2,880	-0.03%
2022/04/06	0	0.00	8.9	46.00	46.00	-8.9	2,860	-0.31%
2022/03/30	5	46.48	0	0.00	46.25	5	2,826	0.18%
2022/03/29	2	46.53	1	47.10	47.00	1	2,794	0.04%
2022/03/25	3.1	45.93	14	46.22	46.50	-10.9	2,691	-0.40%
2022/03/24	0	0.00	1.3	44.91	45.00	-1.3	2,594	-0.05%
2022/03/23	6	44.63	1	44.25	44.25	5	2,577	0.19%
2022/03/22	1	44.80	0	0.00	44.90	1	2,564	0.04%
2022/03/21	1	44.70	4.1	44.80	45.00	-3.1	2,547	-0.12%
2022/03/18	2	44.40	2	44.85	44.00	0	2,497	0.00%
2022/03/17	2.6	44.80	13	45.54	44.80	-10.4	2,438	-0.43%
2022/03/16	8	44.95	9	45.31	45.40	-1	2,376	-0.04%
2022/03/15	3	44.90	1	45.45	45.10	2	2,324	0.09%
2022/03/14	1	44.15	5	44.51	44.85	-4	2,228	-0.18%
2022/03/11	1	43.95	3.3	43.76	44.15	-2.3	2,134	-0.11%
2022/03/10	8	42.41	12	42.50	42.55	-4	1,986	-0.20%
2022/03/09	0	0.00	5	41.66	41.90	-5	1,903	-0.26%
2022/03/08	0	0.00	15	40.39	40.40	-15	1,854	-0.81%
2022/03/07	0	0.00	1	40.80	40.65	-1	1,831	-0.05%
2022/03/04	2.2	41.40	0	0.00	41.50	2.2	1,810	0.12%
2022/03/03	2	41.50	2	41.55	41.70	0	1,806	0.00%
2022/03/02	0	0.00	10	41.45	41.40	-10	1,796	-0.56%
2022/03/01	0	0.00	1	41.50	41.55	-1	1,789	-0.06%
2022/02/25	2	41.15	3.5	40.30	41.15	-1.5	1,770	-0.08%
2022/02/24	1	40.20	0	0.00	40.15	1	1,736	0.06%
2022/02/23	3	40.75	0	0.00	40.70	3	1,689	0.18%
2022/02/22	3	40.92	13	40.75	40.95	-10	1,667	-0.60%
2022/02/21	3	41.40	0	0.00	41.50	3	1,656	0.18%
2022/02/17	1	41.40	11	41.66	41.10	-10	1,665	-0.60%
2022/02/16	5	40.62	7	40.93	41.00	-2	1,626	-0.12%
2022/02/15	10	40.67	12	40.68	40.65	-2	1,603	-0.12%
2022/02/14	0	0.00	1	40.20	40.20	-1	1,561	-0.06%
2022/02/11	0	0.00	10	40.16	40.05	-10	1,526	-0.66%
2022/02/09	1	39.75	0	0.00	39.65	1	1,453	0.07%
2022/02/08	3	39.47	0	0.00	39.65	3	1,456	0.21%
2022/02/07	10	39.70	2	39.25	39.70	8	1,416	0.56%
2022/01/25	2	38.00	0	0.00	38.05	2	1,345	0.15%
2022/01/21	0	0.00	1	38.60	38.50	-1	1,305	-0.08%
2022/01/20	0	0.00	1	38.70	38.80	-1	1,295	-0.08%
2022/01/19	0	0.00	2	38.30	38.50	-2	1,280	-0.16%
2022/01/18	3	38.25	0	0.00	38.30	3	1,259	0.24%
2022/01/17	5	38.45	3	38.30	38.30	2	1,247	0.16%
2022/01/12	2	38.33	0	0.00	38.40	2	1,231	0.16%
2022/01/11	1	38.50	3	38.50	38.60	-2	1,211	-0.17%
2022/01/10	3	37.90	1	38.10	38.05	2	1,154	0.17%
2022/01/07	3	37.65	0	0.00	37.65	3	1,121	0.27%
2022/01/03	1	37.20	0	0.00	37.10	1	1,103	0.09%
2021/12/29	2	37.25	0	0.00	37.25	2	1,114	0.18%
2021/12/27	0	0.00	2.1	37.15	37.20	-2.1	1,123	-0.18%
2021/12/23	1	37.00	0	0.00	37.05	1	1,114	0.09%
2021/12/22	0	0.00	5	37.00	37.00	-5	1,108	-0.45%
2021/12/17	2	36.40	5	36.42	36.70	-3	1,085	-0.28%
2021/12/16	0	0.00	1	36.30	36.40	-1	1,067	-0.09%
2021/12/13	3	35.88	0	0.00	35.85	3	1,146	0.26%
2021/12/09	3	35.90	0	0.00	35.95	3	1,158	0.26%
2021/12/06	1	36.00	1	36.00	36.00	0	1,227	0.00%
2021/12/02	1	35.85	0	0.00	35.85	1	1,242	0.08%
2021/12/01	2	35.75	0	0.00	36.05	2	1,246	0.16%
2021/11/29	2	36.00	0	0.00	36.05	2	1,233	0.16%
2021/11/26	1	36.25	0	0.00	36.15	1	1,230	0.08%
2021/11/25	3	36.42	0	0.00	36.40	3	1,227	0.24%
2021/11/24	0	0.00	8	36.55	36.55	-8	1,221	-0.65%
2021/11/22	0	0.00	7	36.65	36.65	-7	1,220	-0.57%
2021/11/19	0	0.00	1	36.80	36.90	-1	1,225	-0.08%
2021/11/16	1	37.05	0	0.00	36.85	1	1,213	0.08%
2021/11/15	3	36.90	0	0.00	36.85	3	1,230	0.24%
2021/11/12	0	0.00	1	36.80	36.70	-1	1,226	-0.08%
2021/11/11	1	36.40	1	36.55	36.50	0	1,233	0.00%
2021/11/09	1	36.05	0	0.00	36.05	1	1,233	0.08%
2021/11/05	5	36.00	0	0.00	35.85	5	1,235	0.40%
2021/11/02	0	0.00	5	36.50	36.60	-5	1,179	-0.42%
2021/10/28	1	36.50	0	0.00	36.60	1	1,193	0.08%
2021/10/26	0	0.00	0.2	36.55	36.40	-0.2	1,237	-0.01%
2021/10/25	0	0.00	2	36.15	36.15	-2	1,245	-0.16%
2021/10/21	20	36.30	10	36.30	35.85	10	1,264	0.79%
2021/10/20	0	0.00	2	36.20	36.20	-2	1,237	-0.16%
2021/10/19	0	0.00	1	36.10	36.05	-1	1,248	-0.08%
2021/10/13	3	36.47	1	36.15	36.15	2	1,287	0.16%
2021/10/06	0	0.00	1	35.90	35.90	-1	1,286	-0.08%
2021/10/04	1	35.70	1	35.75	36.15	0	1,300	0.00%
2021/10/01	2	35.70	0	0.00	35.70	2	1,297	0.15%
2021/09/30	0	0.00	1	35.65	35.85	-1	1,299	-0.08%
2021/09/29	3	35.43	1	35.45	35.40	2	1,312	0.15%
2021/09/28	0	0.00	1	35.70	35.70	-1	1,320	-0.08%
2021/09/27	2	35.58	2	35.55	35.50	0	1,323	0.00%
2021/09/17	1.1	35.26	0	0.00	35.20	1.1	1,362	0.08%
2021/09/10	1.1	35.41	0	0.00	35.35	1.1	1,283	0.09%
2021/09/08	3	35.60	0	0.00	35.50	3	1,243	0.24%
2021/09/06	1	36.05	0	0.00	35.95	1	1,254	0.08%
2021/08/30	0.1	36.25	0	0.00	36.20	0.1	1,233	0.01%
2021/08/24	0.1	36.20	4	36.08	36.20	-3.9	1,217	-0.32%
2021/08/23	5	35.84	3	35.98	35.95	2	1,217	0.16%
2021/08/20	1	35.75	3	36.03	35.90	-2	1,216	-0.16%
2021/08/19	4	38.14	1	38.05	37.85	3	1,216	0.25%
2021/08/18	0	0.00	5	38.32	38.60	-5	1,177	-0.42%
2021/08/16	3	38.12	0	0.00	38.20	3	1,143	0.26%
2021/08/13	0	0.00	1	38.35	38.45	-1	1,145	-0.09%
2021/08/11	0	0.00	1	38.55	38.60	-1	1,157	-0.09%
2021/08/09	1	38.35	1	38.45	38.45	0	1,209	0.00%
2021/08/06	2	38.58	0	0.00	38.55	2	1,223	0.16%
2021/08/05	2	38.65	0	0.00	38.80	2	1,249	0.16%
2021/08/04	0	0.00	3	38.38	38.40	-3	1,302	-0.23%
2021/07/30	1	37.90	1	38.25	38.25	0	1,369	0.00%
2021/07/29	2	38.20	0	0.00	38.30	2	1,360	0.15%
2021/07/28	3	38.12	5	38.55	38.40	-2	1,354	-0.15%
2021/07/27	5	38.70	3	38.85	38.80	2	1,395	0.14%
2021/07/26	1	38.65	1	38.85	38.60	0	1,427	0.00%
2021/07/23	1	38.75	1	38.95	38.80	0	1,441	0.00%
2021/07/21	2	38.68	0	0.00	38.60	2	1,458	0.14%
2021/07/20	2	38.80	0	0.00	38.75	2	1,463	0.14%
2021/07/19	0	0.00	2	39.15	39.15	-2	1,483	-0.13%
2021/07/16	1	38.95	0	0.00	38.90	1	1,597	0.06%
2021/07/14	2	39.03	0	0.00	38.95	2	1,650	0.12%
2021/07/13	10	39.31	4	39.20	39.35	6	1,702	0.35%
2021/07/12	3	39.00	3	39.23	39.00	0	1,699	0.00%
2021/07/07	8	39.04	0	0.00	38.80	8	1,721	0.46%
2021/07/06	1	39.15	0	0.00	39.10	1	1,743	0.06%
2021/07/05	1	39.25	0	0.00	39.40	1	1,757	0.06%
2021/07/01	1	39.25	0	0.00	39.10	1	1,791	0.06%
2021/06/29	0.5	39.10	5	38.94	39.10	-4.5	1,785	-0.25%
2021/06/28	2	38.53	1	38.70	38.50	1	1,771	0.06%
2021/06/25	3	38.50	0	0.00	38.35	3	1,790	0.17%
2021/06/24	0	0.00	1	38.70	38.75	-1	1,819	-0.05%
2021/06/22	0	0.00	3	38.63	38.70	-3	1,966	-0.15%
2021/06/21	0	0.00	1	38.65	38.65	-1	2,049	-0.05%
2021/06/18	0	0.00	1	38.75	38.75	-1	2,119	-0.05%
2021/06/16	1	38.15	0	0.00	38.55	1	2,311	0.04%
2021/06/15	0	0.00	3	38.57	38.60	-3	2,336	-0.13%
2021/06/10	7	38.03	1	38.00	38.05	6	2,383	0.25%
2021/06/03	0	0.00	3	38.00	38.00	-3	2,533	-0.12%
2021/06/01	0	0.00	2	38.00	38.00	-2	2,575	-0.08%
2021/05/31	1	37.75	0	0.00	37.80	1	2,609	0.04%
2021/05/28	1	37.75	0	0.00	37.80	1	2,617	0.04%
2021/05/27	0	0.00	4	37.94	37.85	-4	2,615	-0.15%
2021/05/26	2	37.10	0	0.00	37.10	2	2,599	0.08%
2021/05/24	1	36.75	3	36.88	36.85	-2	2,634	-0.08%
2021/05/21	3	36.58	1	36.80	36.65	2	2,654	0.08%
2021/05/20	4	36.48	1	36.65	36.65	3	2,653	0.11%
2021/05/19	4	36.86	1	36.90	36.90	3	2,660	0.11%
2021/05/18	1	37.20	1	37.25	37.40	0	2,664	0.00%
2021/05/17	5	35.60	1	35.90	35.55	4	2,652	0.15%
2021/05/13	2	36.73	2	35.90	36.55	0	2,615	0.00%
2021/05/12	10	37.50	4	37.35	36.80	6	2,587	0.23%
2021/05/11	1	39.00	0	0.00	38.95	1	2,533	0.04%
2021/05/10	0	0.00	3	39.20	39.30	-3	2,471	-0.12%
2021/05/06	2	38.73	1	38.90	38.70	1	2,458	0.04%
2021/05/04	5	38.00	0	0.00	38.10	5	2,445	0.20%
2021/05/03	3	38.98	14	39.08	38.70	-11	2,409	-0.46%
2021/04/29	2	39.50	0	0.00	39.50	2	2,385	0.08%
2021/04/28	15	39.78	5	39.55	39.60	10	2,380	0.42%
2021/04/27	0	0.00	7	39.88	39.65	-7	2,390	-0.29%
2021/04/26	0	0.00	10	39.50	39.80	-10	2,379	-0.42%
2021/04/22	8	40.07	1	40.70	39.65	7	2,352	0.30%
2021/04/20	0	0.00	2	39.60	39.75	-2	2,244	-0.09%
2021/04/19	1	39.30	2	39.40	39.45	-1	2,230	-0.04%
2021/04/16	0	0.00	1	38.50	38.60	-1	2,201	-0.05%
2021/04/15	0	0.00	2	38.35	38.40	-2	2,204	-0.09%
2021/04/14	5	38.15	2	38.05	38.25	3	2,282	0.13%
2021/04/09	3	38.22	3	38.25	38.40	0	2,312	0.00%
2021/04/08	2	38.03	2	38.15	38.35	0	2,308	0.00%
2021/04/07	0	0.00	1	37.85	37.75	-1	2,296	-0.04%
2021/04/06	2	37.90	0	0.00	37.85	2	2,286	0.09%
2021/04/01	0	0.00	1	37.85	37.85	-1	2,277	-0.04%
2021/03/31	1	37.65	1	37.70	37.90	0	2,272	0.00%
2021/03/30	20	37.58	2	37.55	37.90	18	2,285	0.79%
2021/03/29	5	37.86	0	0.00	37.60	5	2,295	0.22%
2021/03/26	2	37.30	2	37.18	37.70	0	2,286	0.00%
2021/03/24	3	36.23	0	0.00	36.35	3	2,188	0.14%
2021/03/22	1	36.25	0	0.00	36.20	1	2,031	0.05%
2021/03/19	5	36.47	0	0.00	36.30	5	1,942	0.26%
2021/03/17	2	36.80	0	0.00	36.70	2	1,787	0.11%
2021/03/15	0	0.00	5	36.80	36.85	-5	1,766	-0.28%
2021/03/10	0	0.00	1	36.65	36.70	-1	1,756	-0.06%
2021/03/09	1	35.90	0	0.00	36.10	1	1,739	0.06%
2021/03/08	1	36.45	1	36.45	36.30	0	1,733	0.00%
2021/03/05	0	0.00	1	37.05	37.00	-1	1,704	-0.06%
2021/03/04	0	0.00	1	37.20	37.20	-1	1,707	-0.06%
2021/03/02	2	36.70	0	0.00	36.55	2	1,689	0.12%
2021/02/24	2	37.10	0	0.00	36.75	2	1,688	0.12%
2021/02/23	0	0.00	1	37.10	37.05	-1	1,671	-0.06%
2021/02/22	2	36.70	0	0.00	36.80	2	1,666	0.12%
2021/02/19	5	36.45	0	0.00	36.55	5	1,681	0.30%
2021/02/17	1	36.00	1	36.20	36.00	0	1,677	0.00%
2021/02/01	0	0.00	1	35.20	35.20	-1	1,716	-0.06%
2021/01/29	4	35.09	1	35.15	35.00	3	1,725	0.17%
2021/01/28	1	35.05	1	35.30	35.30	0	1,719	0.00%
2021/01/27	0	0.00	2	35.33	35.20	-2	1,721	-0.12%
2021/01/26	2	35.13	0	0.00	35.10	2	1,712	0.12%
2021/01/25	3	35.05	4	35.31	35.35	-1	1,712	-0.06%
2021/01/22	1	35.15	0	0.00	35.20	1	1,710	0.06%
2021/01/21	1	35.25	1	35.65	35.40	0	1,709	0.00%
2021/01/20	0	0.00	2	35.50	35.50	-2	1,731	-0.12%
2021/01/19	2	36.28	0	0.00	36.20	2	1,714	0.12%
2021/01/15	2	36.65	0	0.00	36.50	2	1,706	0.12%
2021/01/14	2	36.85	4	36.99	37.00	-2	1,752	-0.11%
2021/01/13	3	36.78	1	37.05	36.85	2	1,772	0.11%
2021/01/12	1	36.90	0	0.00	36.90	1	1,762	0.06%
2021/01/11	2	37.20	0	0.00	37.35	2	1,744	0.11%
2021/01/08	0	0.00	2	37.48	37.45	-2	1,735	-0.12%
2021/01/07	2	37.13	0.8	37.75	37.20	1.2	1,735	0.07%
2021/01/06	12	37.74	2.2	37.98	37.65	9.8	1,659	0.59%
2021/01/05	0	0.00	4	38.10	38.15	-4	1,608	-0.25%
2021/01/04	1	38.20	5	38.40	38.45	-4	1,583	-0.25%
2020/12/31	3	38.37	2	38.60	38.20	1	1,575	0.06%
2020/12/30	5	38.27	4	38.60	38.55	1	1,560	0.06%
2020/12/29	1	38.60	0	0.00	38.55	1	1,555	0.06%
2020/12/28	0	0.00	3	38.87	38.75	-3	1,577	-0.19%
2020/12/25	0	0.00	8	38.44	38.55	-8	1,610	-0.50%
2020/12/24	10	38.00	0	0.00	38.00	10	1,638	0.61%
2020/12/23	8	38.25	1	38.50	38.25	7	1,623	0.43%
2020/12/22	1	38.25	2	39.05	38.25	-1	1,626	-0.06%
2020/12/21	1	38.55	1	38.85	39.15	0	1,648	0.00%
2020/12/18	0	0.00	1	38.90	38.90	-1	1,630	-0.06%
2020/12/16	0	0.00	1	38.50	38.60	-1	1,645	-0.06%
2020/12/14	1	38.50	0	0.00	38.55	1	1,766	0.06%
2020/12/09	0	0.00	2	38.18	38.10	-2	1,844	-0.11%
2020/12/08	0	0.00	3	38.50	38.40	-3	1,977	-0.15%
2020/12/04	2	38.95	0	0.00	38.95	2	2,205	0.09%
2020/11/30	0	0.00	2	39.33	39.15	-2	2,605	-0.08%
2020/11/27	1	39.05	0	0.00	39.10	1	2,635	0.04%
2020/11/26	1	39.30	1	39.25	39.30	0	2,647	0.00%
2020/11/25	1	39.45	2	39.58	39.35	-1	2,648	-0.04%
2020/11/24	1	39.35	0	0.00	39.35	1	2,649	0.04%
2020/11/23	0	0.00	1	39.80	39.80	-1	2,637	-0.04%
2020/11/20	1	39.55	0	0.00	39.45	1	2,621	0.04%
2020/11/18	3	39.78	0	0.00	40.00	3	2,627	0.11%
2020/11/17	1	39.35	4	39.68	39.60	-3	2,611	-0.11%
2020/11/16	1	39.85	1	39.50	39.50	0	2,631	0.00%
2020/11/12	0	0.00	1	39.55	39.30	-1	2,628	-0.04%
2020/11/10	0	0.00	2	39.10	39.15	-2	2,601	-0.08%
2020/11/09	0	0.00	1	38.70	38.60	-1	2,585	-0.04%
2020/11/06	10	38.51	0	0.00	38.45	10	2,581	0.39%
2020/11/05	1	38.70	0	0.00	38.70	1	2,574	0.04%
2020/11/03	0	0.00	4	38.96	38.85	-4	2,597	-0.15%
2020/10/30	1	39.40	0	0.00	38.95	1	2,627	0.04%
2020/10/29	0	0.00	4	39.40	39.35	-4	2,612	-0.15%
2020/10/26	10	38.70	0	0.00	38.60	10	2,587	0.39%
2020/10/22	4	38.53	1	38.30	38.70	3	2,622	0.11%
2020/10/16	1	38.90	0	0.00	38.80	1	2,632	0.04%
2020/10/13	0	0.00	17	38.89	38.80	-17	2,652	-0.64%
2020/10/08	0	0.00	6	39.56	39.45	-6	2,674	-0.22%
2020/10/06	1	39.70	0	0.00	39.75	1	2,679	0.04%
2020/10/05	0	0.00	2	39.40	39.45	-2	2,701	-0.07%
2020/09/28	0	0.00	5	38.01	38.10	-5	2,642	-0.19%
2020/09/25	0	0.00	4	38.15	37.70	-4	2,659	-0.15%
2020/09/24	0	0.00	1	38.50	37.70	-1	2,640	-0.04%
2020/09/23	1	38.50	0	0.00	38.75	1	2,607	0.04%
2020/09/22	0	0.00	2	39.03	38.95	-2	2,611	-0.08%
2020/09/21	6	39.51	0	0.00	39.15	6	2,630	0.23%
2020/09/18	12	39.75	3	39.77	39.75	9	2,753	0.33%
2020/09/17	1	38.75	1	38.80	38.75	0	2,801	0.00%
2020/09/16	0	0.00	6.2	39.15	38.85	-6.2	2,915	-0.21%
2020/09/15	5	39.40	6	38.92	38.90	-1	3,039	-0.03%
2020/09/14	4	39.13	1	39.10	39.05	3	3,164	0.09%
2020/09/11	11	40.92	10	40.37	39.75	1	3,202	0.03%
2020/09/10	11	39.71	21	39.88	39.90	-10	3,088	-0.32%
2020/09/09	26	39.63	15	39.45	39.60	11	3,036	0.36%
2020/09/08	1	37.90	6	38.21	37.90	-5	2,882	-0.17%
2020/09/07	2	38.78	0	0.00	38.65	2	2,923	0.07%
2020/09/04	14	39.03	18	39.21	39.00	-4	2,890	-0.14%
2020/09/03	1	37.15	2	36.75	36.70	-1	2,665	-0.04%
2020/09/02	0	0.00	7	37.35	36.95	-7	2,738	-0.26%
2020/09/01	0	0.00	8	35.90	36.55	-8	2,839	-0.28%
2020/08/31	0	0.00	3	36.05	36.00	-3	2,852	-0.11%
2020/08/25	0	0.00	1	35.70	35.75	-1	2,966	-0.03%
2020/08/20	0	0.00	8	34.79	35.00	-8	3,007	-0.27%
2020/08/11	0	0.00	1	35.45	35.40	-1	3,138	-0.03%
2020/08/06	2	36.28	4	36.45	36.45	-2	3,202	-0.06%
2020/08/04	0	35.20	0	0.00	35.05	0	3,269	0.00%
2020/07/29	0	0.00	1	35.05	34.95	-1	3,365	-0.03%
2020/07/28	2	34.98	0	0.00	34.70	2	3,402	0.06%
2020/07/27	3	35.85	0	0.00	35.55	3	3,448	0.09%
2020/07/24	6	36.55	6	36.80	36.50	0	3,454	0.00%
2020/07/23	0	0.00	1	38.50	38.40	-1	3,447	-0.03%
2020/07/22	0	0.00	1	38.40	38.45	-1	3,439	-0.03%
2020/07/21	2	38.78	0	0.00	38.75	2	3,444	0.06%
2020/07/20	0	0.00	2	38.98	38.95	-2	3,435	-0.06%
2020/07/17	1	38.65	0	0.00	38.65	1	3,424	0.03%
2020/07/16	0	0.00	0.3	38.75	38.75	-0.3	3,456	-0.01%
2020/07/15	0	0.00	1	38.60	38.75	-1	3,453	-0.03%
2020/07/14	0	0.00	4	38.25	38.20	-4	3,460	-0.12%
2020/07/13	1	38.10	5	38.30	38.40	-4	3,469	-0.12%
2020/07/10	1	38.45	1	38.15	38.20	0	3,507	0.00%
2020/07/09	0	0.00	4	39.05	39.15	-4	3,478	-0.11%
2020/07/07	0	0.00	10	38.79	38.80	-10	3,467	-0.29%
2020/07/06	1	39.05	2	39.00	39.00	-1	3,484	-0.03%
2020/07/03	0	0.00	2	38.93	38.90	-2	3,521	-0.06%
2020/07/02	2	38.73	0	0.00	38.80	2	3,538	0.06%
2020/07/01	5	38.84	0	0.00	38.80	5	3,549	0.14%
2020/06/30	3	39.28	0	0.00	39.00	3	3,571	0.08%
2020/06/29	0	0.00	2	39.05	39.60	-2	3,567	-0.06%
2020/06/24	7	39.04	0	0.00	38.65	7	3,425	0.20%
2020/06/23	1	39.50	0	0.00	39.40	1	3,304	0.03%
2020/06/22	1	39.10	0	0.00	39.45	1	3,177	0.03%
2020/06/19	5	39.11	2	39.25	39.40	3	3,060	0.10%
2020/06/18	2	38.90	1	39.15	39.45	1	2,947	0.03%
2020/06/17	2	38.33	1	38.35	38.40	1	2,893	0.03%
2020/06/16	2	37.43	2	37.65	37.85	0	2,887	0.00%
2020/06/15	2	37.55	2	37.00	37.00	0	2,897	0.00%
2020/06/12	8	37.00	0	0.00	37.50	8	2,879	0.28%
2020/06/11	7	38.67	0	0.00	38.20	7	2,827	0.25%
2020/06/10	2.3	39.45	0	0.00	39.35	2.3	2,792	0.08%
2020/06/09	15	39.67	3	39.70	39.55	12	2,808	0.43%
2020/06/08	1	38.75	14	39.13	39.30	-13	2,721	-0.48%
2020/06/05	1	36.70	0	0.00	36.85	1	2,596	0.04%
2020/06/03	12	35.50	1	35.55	35.75	11	2,561	0.43%
2020/06/02	21	34.87	1.3	34.92	35.15	19.7	2,543	0.77%
2020/05/27	0	0.00	5	34.50	34.70	-5	2,551	-0.20%
2020/05/26	0	0.00	7	34.33	34.25	-7	2,548	-0.27%
2020/05/25	1	34.00	0.4	34.35	34.15	0.7	2,530	0.03%
2020/05/22	0	0.00	1	34.45	34.20	-1	2,519	-0.04%
2020/05/21	3	34.75	0.5	35.00	34.80	2.5	2,495	0.10%
2020/05/20	0	0.00	7	34.09	34.30	-7	2,470	-0.28%
2020/05/19	0	0.00	11	33.95	33.90	-11	2,449	-0.45%
2020/05/18	0.1	33.35	1	33.35	33.50	-0.9	2,425	-0.04%
2020/05/15	2	33.10	1	33.60	32.85	1	2,404	0.04%
2020/05/14	0.3	33.60	0	0.00	33.35	0.3	2,387	0.01%
2020/05/13	5	33.82	1	33.90	33.90	4	2,366	0.17%
2020/05/12	1	34.15	1	34.00	34.25	0	2,362	0.00%
2020/05/11	0	0.00	2	34.00	34.25	-2	2,322	-0.09%
2020/05/06	7	32.44	15	32.70	32.80	-8	2,236	-0.36%
2020/05/05	16.1	32.44	1	32.55	32.40	15.1	2,204	0.69%
2020/05/04	14	32.13	1	32.20	32.10	13	2,172	0.60%
2020/04/30	5	32.28	3	32.75	32.95	2	2,128	0.09%
2020/04/29	0.1	31.70	15	31.37	31.60	-14.9	2,061	-0.72%
2020/04/28	7	31.27	1	31.40	31.00	6	2,031	0.30%
2020/04/27	5	30.90	1	31.00	31.00	4	2,022	0.20%
2020/04/24	5.1	30.79	4.1	30.92	30.65	1	1,991	0.05%
2020/04/23	6	29.79	1	29.95	30.00	5	1,966	0.25%
2020/04/22	7	29.61	4	29.69	29.80	3	1,961	0.15%
2020/04/21	2	30.05	7	30.05	30.00	-5	1,948	-0.26%
2020/04/17	1	30.95	1	31.20	30.80	0	1,912	0.00%
2020/04/16	1.1	30.79	1	30.95	30.90	0.1	1,889	0.01%
2020/04/15	16	31.10	1	31.05	31.25	15	1,871	0.80%
2020/04/14	1	30.55	11	30.65	30.70	-10	1,838	-0.54%
2020/04/10	1	30.20	0	0.00	30.40	1	1,863	0.05%
2020/04/09	0	0.00	1	30.20	30.20	-1	1,874	-0.05%
2020/04/08	1	29.75	1	30.00	30.00	0	1,858	0.00%
2020/04/07	0	0.00	1	29.30	29.05	-1	1,802	-0.06%
2020/04/06	5	28.05	0	0.00	28.45	5	1,788	0.28%
2020/04/01	5	29.05	0	0.00	28.65	5	1,775	0.28%
2020/03/25	1	27.95	13	28.15	27.70	-12	1,729	-0.69%
2020/03/24	2	26.60	2	26.90	26.55	0	1,693	0.00%
2020/03/23	2	26.60	0	0.00	26.40	2	1,657	0.12%
2020/03/20	3	27.43	1	27.10	27.45	2	1,646	0.12%
2020/03/19	5	26.00	0	0.00	25.90	5	1,617	0.31%
2020/03/18	6	28.95	0	0.00	28.55	6	1,595	0.38%
2020/03/17	5	29.10	0	0.00	29.15	5	1,575	0.32%
2020/03/16	10	30.15	0	0.00	29.90	10	1,579	0.63%
2020/03/13	12	29.96	2	30.70	30.80	10	1,553	0.64%
2020/03/12	4	32.88	0	0.00	32.75	4	1,508	0.27%
2020/03/11	7	34.13	0	0.00	33.60	7	1,547	0.45%
2020/03/10	2	32.98	1	33.50	33.45	1	1,561	0.06%
2020/03/09	6	33.65	21	33.62	33.70	-15	1,580	-0.95%
2020/03/06	3	35.00	0	0.00	34.85	3	1,566	0.19%
2020/03/05	0	0.00	1	35.30	35.15	-1	1,578	-0.06%
2020/03/04	1	35.10	0	0.00	35.10	1	1,593	0.06%
2020/03/03	1	35.85	6	35.88	35.85	-5	1,572	-0.32%
2020/03/02	0	36.50	0	0.00	36.30	0	1,545	0.00%
2020/02/27	1	36.61	1	36.80	37.00	0	1,586	0.00%
2020/02/24	1	36.90	0	0.00	37.00	1	1,708	0.06%
2020/02/20	1	37.35	4	37.20	37.20	-3	1,814	-0.17%
2020/02/17	3	36.85	0	0.00	36.85	3	1,917	0.16%
2020/02/13	0	0.00	5	37.50	37.50	-5	1,952	-0.26%
2020/02/10	8	36.65	5	36.90	36.70	3	2,033	0.15%
2020/02/07	5	37.00	0	0.00	36.80	5	2,057	0.24%
2020/02/05	5	37.50	0	0.00	37.55	5	2,067	0.24%
2020/02/04	0	0.00	1	37.50	37.30	-1	2,078	-0.05%
2020/02/03	7	36.52	5	36.60	37.35	2	2,112	0.09%
2020/01/31	0	0.00	1	37.15	37.70	-1	2,104	-0.05%
2020/01/30	0	0.00	10	36.85	36.90	-10	2,097	-0.48%
2020/01/17	5	38.50	0	0.00	38.20	5	2,078	0.24%
2020/01/13	5	37.65	7	37.85	37.85	-2	2,090	-0.10%
2020/01/10	0	0.00	1	37.30	37.20	-1	2,113	-0.05%
2020/01/09	1	37.35	0	0.00	37.25	1	2,110	0.05%
2019/12/24	3	37.52	0	0.00	37.55	3	2,035	0.15%
2019/12/20	2	37.80	0	0.00	37.60	2	2,040	0.10%
2019/12/12	1	37.95	2	37.95	37.95	-1	2,015	-0.05%
2019/12/11	2	37.70	1	37.85	37.85	1	2,008	0.05%
2019/12/10	1	38.55	0	0.00	38.45	1	1,979	0.05%
2019/12/09	4	38.88	0	0.00	38.70	4	1,963	0.20%
2019/12/06	7	39.56	11	39.41	39.50	-4	1,937	-0.21%
2019/12/05	2	38.70	0	0.00	38.70	2	1,897	0.11%
2019/12/04	2	38.05	1	37.80	38.15	1	1,857	0.05%
2019/11/29	0	0.00	10	37.65	37.65	-10	1,774	-0.56%
2019/11/28	0	0.00	1	37.50	37.35	-1	1,732	-0.06%
2019/11/27	10	37.00	3	36.98	37.10	7	1,758	0.40%
2019/11/26	4	36.60	0.9	37.00	36.60	3.1	1,741	0.18%
2019/11/25	2	37.28	1.2	37.31	37.25	0.8	1,699	0.05%
2019/11/22	8	37.78	5	37.36	37.80	3	1,666	0.18%
2019/11/21	8	36.45	2	36.55	36.70	6	1,605	0.38%
2019/11/20	3	35.63	2	35.68	35.90	1	1,535	0.07%
2019/11/19	6	35.88	1	36.00	35.90	5	1,492	0.33%
2019/11/18	1	36.70	0	0.00	36.85	1	1,409	0.07%
2019/11/15	11	36.96	0	0.00	37.10	11	1,368	0.80%
2019/11/14	2	37.55	1	38.20	37.40	1	1,325	0.08%
2019/11/13	5	38.81	0	0.00	38.40	5	1,286	0.39%
2019/11/12	8	39.33	1.5	39.25	39.10	6.5	1,251	0.52%
2019/11/11	5	39.53	0	0.00	39.35	5	1,226	0.41%
2019/11/08	3	40.52	1	40.65	40.20	2	1,190	0.17%
2019/11/07	2	41.08	4	40.86	41.10	-2	1,165	-0.17%
2019/11/06	8	40.13	0	0.00	40.10	8	1,130	0.71%
2019/11/05	4	40.56	1.3	41.01	40.55	2.7	1,106	0.24%
2019/11/01	3	40.83	0	0.00	40.90	3	1,082	0.28%
2019/10/31	13	41.26	0	0.00	40.90	13	1,071	1.21%
2019/10/25	0.1	42.05	0	0.00	41.90	0.1	1,022	0.01%
2019/10/23	1	42.00	0	0.00	42.00	1	992	0.10%
2019/10/22	0.3	42.10	0	0.00	42.05	0.3	996	0.03%
2019/10/21	0	0.00	15	41.93	42.10	-15	1,001	-1.50%
2019/10/18	0	0.00	20	41.45	41.60	-20	989	-2.02%
2019/10/16	1	41.40	0	0.00	41.40	1	955	0.10%
2019/10/14	7	41.60	0	0.00	41.40	7	949	0.74%
2019/10/09	5	41.70	0	0.00	41.55	5	929	0.54%
2019/10/08	1	41.70	0	0.00	41.65	1	926	0.11%
2019/10/04	2	41.95	0	0.00	41.75	2	921	0.22%
2019/10/03	0	42.35	5	42.00	42.10	-5	916	-0.54%
2019/10/02	1.1	41.86	0	0.00	41.80	1.1	906	0.12%
2019/10/01	0	42.35	0	0.00	41.90	0	905	0.00%
2019/09/27	0	0.00	5	42.60	41.70	-5	899	-0.56%
2019/09/24	2	43.38	1	43.55	43.45	1	820	0.12%
2019/09/23	0	43.95	5	43.80	43.70	-5	803	-0.62%
2019/09/20	0	0.00	13	43.65	43.80	-13	802	-1.62%
2019/09/19	0	0.00	15	43.48	43.50	-15	784	-1.91%
2019/09/18	0	0.00	10	43.48	43.40	-10	778	-1.28%
2019/09/12	1	43.60	0.1	44.00	43.60	0.9	778	0.11%
2019/09/06	0	0.00	5	43.75	43.75	-5	764	-0.65%
2019/09/05	0	0.00	9	43.75	43.60	-9	777	-1.16%
2019/09/04	1	43.55	0	0.00	43.55	1	778	0.13%
2019/09/03	1	43.75	0	0.00	43.65	1	781	0.13%
2019/08/30	1	43.75	0	0.00	43.80	1	801	0.12%
2019/08/27	1	43.90	0	0.00	43.75	1	766	0.13%
2019/08/21	2	44.03	1	44.35	43.85	1	795	0.13%
2019/08/20	1	44.00	1	44.40	44.10	0	805	0.00%
2019/08/19	1	43.90	1	44.25	44.00	0	815	0.00%
2019/08/16	1	44.05	2	43.90	43.85	-1	819	-0.12%
2019/08/14	1	43.75	0	0.00	43.65	1	842	0.12%
2019/08/08	1	43.75	0	0.00	44.10	1	848	0.12%
2019/08/06	3	43.83	0	0.00	43.80	3	856	0.35%
2019/08/05	1	44.25	0	0.00	44.65	1	843	0.12%
2019/08/02	0	0.00	1	44.80	44.70	-1	864	-0.12%
2019/08/01	1	44.85	0	0.00	44.85	1	887	0.11%
2019/07/31	2	44.90	0	0.00	45.50	2	887	0.23%
2019/07/30	3	45.03	0	0.00	45.00	3	893	0.34%
2019/07/29	3	45.18	0	0.00	45.10	3	898	0.33%
2019/07/26	0	0.00	2	45.35	45.30	-2	901	-0.22%
2019/07/11	0	0.00	10	46.10	46.00	-10	908	-1.10%
2019/07/05	1	46.00	0	0.00	46.00	1	906	0.11%
2019/05/17	0	0.00	2	47.30	46.65	-2	767	-0.26%
2019/05/09	2	47.00	0	0.00	46.85	2	704	0.28%
2019/04/18	2	46.95	0	0.00	46.80	2	641	0.31%
2019/04/10	0	0.00	1	48.00	48.40	-1	673	-0.15%
2019/04/09	1	47.60	0	0.00	47.15	1	659	0.15%
2019/04/02	1	47.40	0	0.00	47.20	1	630	0.16%
2019/03/11	1	48.55	0	0.00	48.75	1	586	0.17%
2019/03/05	0	0.00	5	48.53	48.70	-5	609	-0.82%
2019/02/14	10	47.70	0	0.00	47.95	10	620	1.61%
2019/02/12	0	0.00	3	47.58	47.35	-3	624	-0.48%
2019/01/16	0	0.00	4	47.28	46.85	-4	701	-0.57%
2019/01/15	0	0.00	2	47.00	47.05	-2	709	-0.28%
2019/01/10	0	0.00	2	46.50	46.55	-2	750	-0.27%
2019/01/08	0	0.00	1	46.20	46.40	-1	745	-0.13%
2019/01/07	2	45.40	20	45.55	46.10	-18	742	-2.42%
2019/01/04	0	0.00	1	45.10	45.15	-1	745	-0.13%
2018/12/19	1	44.20	0	0.00	44.35	1	834	0.12%
2018/12/18	0	0.00	1	44.40	44.40	-1	850	-0.12%
2018/12/14	1	44.40	2	44.50	44.35	-1	872	-0.11%
2018/12/05	0	0.00	1	44.50	44.35	-1	1,030	-0.10%
2018/12/03	10	45.01	0	0.00	44.90	10	1,057	0.95%
2018/11/27	10	43.79	1	43.90	43.80	9	1,067	0.84%
2018/11/26	1	43.70	0	0.00	43.80	1	1,077	0.09%
2018/11/23	1	43.95	0	0.00	43.85	1	1,091	0.09%
2018/11/12	2	43.90	1	44.05	44.05	1	1,102	0.09%
2018/11/07	4	43.98	0	0.00	44.10	4	1,097	0.36%
2018/11/02	0	0.00	1	44.00	44.25	-1	1,094	-0.09%
2018/11/01	0	0.00	1	43.60	43.65	-1	1,094	-0.09%
2018/10/30	1	42.85	0	0.00	43.10	1	1,098	0.09%
2018/10/26	2	42.90	0	0.00	43.05	2	1,119	0.18%
2018/10/25	1	43.50	0	0.00	43.05	1	1,122	0.09%
2018/10/24	1	44.40	1	44.40	44.45	0	1,125	0.00%
2018/10/19	1	44.80	0	0.00	45.20	1	1,173	0.09%
2018/10/16	1	44.90	0	0.00	45.00	1	1,190	0.08%
2018/10/15	1	45.40	0	0.00	45.25	1	1,188	0.08%
2018/10/12	1	45.40	0	0.00	45.35	1	1,183	0.08%
2018/10/11	3	45.53	0	0.00	45.50	3	1,173	0.26%
2018/10/08	1	47.60	0	0.00	47.60	1	1,151	0.09%
2018/10/05	1	47.65	0	0.00	47.70	1	1,159	0.09%
2018/10/04	2	48.60	0	0.00	48.55	2	1,158	0.17%
2018/09/27	0	0.00	1	49.10	49.15	-1	1,225	-0.08%
2018/09/25	1	49.80	3	49.90	49.70	-2	1,234	-0.16%
2018/09/20	0	0.00	1	49.80	49.90	-1	1,235	-0.08%
2018/09/18	2	48.95	0	0.00	49.55	2	1,223	0.16%
2018/09/14	1	50.00	3	49.95	49.35	-2	1,229	-0.16%
2018/09/13	11	49.94	11	49.92	49.70	0	1,229	0.00%
2018/09/12	0	0.00	2	49.35	49.30	-2	1,209	-0.17%
2018/09/10	0	0.00	2	48.03	48.10	-2	1,193	-0.17%
2018/08/22	1	46.30	0	0.00	46.25	1	1,208	0.08%
2018/08/21	1	45.40	0	0.00	45.90	1	1,189	0.08%
2018/08/15	2	45.70	1	45.80	45.35	1	1,220	0.08%
2018/08/06	2	45.63	0	0.00	45.55	2	1,233	0.16%
2018/08/03	1	46.00	0	0.00	45.95	1	1,238	0.08%
2018/07/31	0	0.00	2	46.65	45.85	-2	1,251	-0.16%
2018/07/26	0	0.00	1	46.40	46.40	-1	1,247	-0.08%
2018/07/24	3	49.70	0	0.00	49.80	3	1,213	0.25%
2018/07/23	2	49.50	0	0.00	49.85	2	1,191	0.17%
2018/07/18	0	0.00	4	50.15	49.95	-4	1,213	-0.33%
2018/07/16	0	0.00	1	50.10	50.00	-1	1,238	-0.08%
2018/07/10	0	0.00	1	50.80	50.70	-1	1,329	-0.08%
2018/07/09	5	50.52	0	0.00	50.60	5	1,336	0.37%
2018/07/06	1	49.75	0	0.00	49.80	1	1,326	0.08%
2018/07/05	0	0.00	1	49.70	49.40	-1	1,367	-0.07%
2018/07/04	0	0.00	1	49.30	49.55	-1	1,578	-0.06%
2018/07/02	0	0.00	1	49.60	49.50	-1	1,684	-0.06%
2018/06/26	0	0.00	11	49.49	49.65	-11	1,748	-0.63%
2018/06/25	0	0.00	1	49.95	49.70	-1	1,753	-0.06%
2018/06/22	0	0.00	7	49.83	49.80	-7	1,731	-0.40%
2018/06/21	0	0.00	5	49.35	49.55	-5	1,696	-0.29%
2018/06/20	1	48.90	1	48.90	48.90	0	1,704	0.00%
2018/06/19	0	0.00	10	48.90	48.60	-10	1,703	-0.59%
2018/06/15	0	0.00	5	49.20	49.20	-5	1,701	-0.29%
2018/06/14	1	49.30	1	49.00	49.00	0	1,708	0.00%
2018/06/06	1	49.15	0	0.00	49.25	1	1,818	0.06%
2018/06/05	0	0.00	1	49.25	49.10	-1	1,829	-0.05%
2018/06/04	0	0.00	10	48.70	48.70	-10	1,837	-0.54%
2018/05/31	0	0.00	2	49.15	49.15	-2	1,847	-0.11%
2018/05/29	0	0.00	1	49.35	49.35	-1	1,808	-0.06%
2018/05/28	0	0.00	3	49.75	49.80	-3	1,813	-0.17%
2018/05/23	3	48.35	0	0.00	48.05	3	1,766	0.17%
2018/05/10	9	47.08	11	47.40	47.55	-2	1,798	-0.11%
2018/05/08	2	47.35	1	47.05	47.65	1	1,787	0.06%
2018/05/04	4	48.63	0	0.00	48.45	4	1,751	0.23%
2018/05/03	0	0.00	1	48.55	48.70	-1	1,753	-0.06%
2018/05/02	1	48.80	0	0.00	48.80	1	1,756	0.06%
2018/04/30	5	50.30	0	0.00	49.95	5	1,728	0.29%
2018/04/27	2	49.35	0	0.00	49.70	2	1,731	0.12%
2018/04/25	1	49.85	1	49.70	49.90	0	1,756	0.00%
2018/04/24	0	0.00	6	48.94	49.70	-6	1,755	-0.34%
2018/04/20	2	50.65	0	0.00	50.40	2	1,732	0.12%
2018/04/19	1	51.20	0	0.00	51.00	1	1,714	0.06%
2018/04/17	10	49.95	0	0.00	50.20	10	1,659	0.60%
2018/04/16	2	50.60	0	0.00	50.50	2	1,630	0.12%
2018/04/11	2	49.98	0	0.00	49.95	2	1,658	0.12%
2018/04/10	44	51.70	8	52.05	50.50	36	1,625	2.21%
2018/04/09	0	0.00	2	49.85	49.95	-2	1,431	-0.14%
2018/04/03	1	50.10	0	0.00	48.70	1	1,391	0.07%
2018/04/02	2	49.00	12	48.94	48.70	-10	1,336	-0.75%
2018/03/20	0	0.00	1	47.20	47.15	-1	1,323	-0.08%
2018/03/14	4	47.34	0	0.00	47.55	4	1,354	0.30%
2018/03/12	3	47.23	102	46.94	47.10	-99	1,312	-7.54%	大賣/
2018/03/09	33	45.50	0	0.00	45.90	33	1,300	2.54%
2018/03/08	0	0.00	1	45.15	45.10	-1	1,297	-0.08%
2018/03/06	20	45.20	0	0.00	45.00	20	1,288	1.55%
2018/03/05	46	45.27	0	0.00	45.05	46	1,281	3.59%
2018/02/22	1	44.65	0	0.00	44.65	1	1,316	0.08%
2018/02/21	1	44.55	0	0.00	44.65	1	1,323	0.08%
2018/02/06	0	0.00	11	43.92	43.90	-11	1,335	-0.82%
2018/02/05	2	44.68	0	0.00	44.65	2	1,323	0.15%
2018/01/23	1	46.15	0	0.00	46.10	1	1,310	0.08%
2018/01/19	1	46.65	0	0.00	47.05	1	1,284	0.08%
2018/01/15	0	47.00	0	0.00	46.55	0	1,270	0.00%
2018/01/09	0	0.00	2	47.53	47.20	-2	1,250	-0.16%
2018/01/08	1	47.10	7	47.15	47.10	-6	1,231	-0.49%
2018/01/05	0	0.00	1	46.05	46.45	-1	1,198	-0.08%