大聯大 (3702)-新光-桃園券商分點個股進出

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

大聯大

(3702)

可現股當沖

股價
88.4
漲跌
▼5.6
漲幅
-5.96%
成交量
17,205張
產業
上市電子通路類股
902人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

大聯大 (3702)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/05/20	11	92.37	17	92.00	94.00	-6	10,286	-0.06%
2024/05/17	3.1	87.22	7	87.41	87.60	-3.9	10,140	-0.04%
2024/05/16	5.1	86.87	3	86.90	86.50	2.1	10,050	0.02%
2024/05/15	4	87.43	4.2	88.16	87.50	-0.2	10,017	0.00%
2024/05/14	7	89.36	0.1	89.40	89.00	6.9	10,011	0.07%
2024/05/13	1	91.10	1	92.10	91.10	0	10,002	0.00%
2024/05/10	0.1	91.90	2	90.65	92.10	-1.9	9,992	-0.02%
2024/05/09	2.2	89.96	3.1	90.73	89.60	-0.9	9,949	-0.01%
2024/05/08	1.3	91.30	1.5	92.12	92.60	-0.1	9,944	0.00%
2024/05/07	1	92.70	2.1	92.97	93.00	-1.1	9,960	-0.01%
2024/05/06	7.1	91.59	3	90.90	91.80	4.1	9,905	0.04%
2024/05/03	3.4	91.73	8.4	91.79	91.80	-5	9,914	-0.05%
2024/05/02	3.1	89.74	2.2	89.25	89.70	0.9	9,879	0.01%
2024/04/30	6.4	88.21	21	88.10	88.30	-14.6	9,896	-0.15%
2024/04/29	1.3	86.52	7	86.46	86.60	-5.7	9,887	-0.06%
2024/04/26	8	85.29	2	86.55	85.10	6	9,937	0.06%
2024/04/25	3	84.70	1	85.20	84.80	2	9,925	0.02%
2024/04/24	13	86.10	0	0.00	86.40	13	9,984	0.13%
2024/04/23	1	84.90	3	84.97	85.10	-2	10,190	-0.02%
2024/04/22	2	87.10	2	88.65	86.70	0	10,214	0.00%
2024/04/19	6	88.55	18.4	89.05	88.70	-12.4	10,163	-0.12%
2024/04/18	15	90.43	1	91.00	89.30	14	9,968	0.14%
2024/04/17	1	92.00	0	0.00	92.40	1	9,978	0.01%
2024/04/16	0.2	89.80	5	89.16	89.60	-4.8	9,949	-0.05%
2024/04/15	11.2	91.75	5	92.12	91.10	6.2	9,846	0.06%
2024/04/12	3	90.07	8	91.96	91.60	-5	9,806	-0.05%
2024/04/11	6.5	90.55	1	90.80	91.00	5.5	9,853	0.06%
2024/04/10	4.1	90.53	3	89.90	89.90	1.1	9,862	0.01%
2024/04/09	3	89.90	2	89.40	89.70	1	9,885	0.01%
2024/04/08	10.1	89.72	6	90.22	89.90	4.1	9,939	0.04%
2024/04/03	8.1	92.59	8	92.20	91.70	0.1	9,835	0.00%
2024/04/02	9.6	92.93	7.2	92.90	93.00	2.4	9,840	0.02%
2024/04/01	17.3	92.39	16.1	93.22	92.50	1.2	9,840	0.01%
2024/03/29	22.1	94.34	29.1	94.21	95.90	-7	9,768	-0.07%
2024/03/28	20	96.15	23.6	96.63	96.00	-3.6	9,508	-0.04%
2024/03/27	14	95.10	20.3	94.64	95.60	-6.3	9,446	-0.07%
2024/03/26	2	88.08	16.1	90.39	89.90	-14	9,369	-0.15%
2024/03/25	5	88.94	9	90.39	89.50	-4	9,474	-0.04%
2024/03/22	22	89.91	8.1	90.20	89.20	13.9	9,602	0.15%
2024/03/21	13	89.89	10.3	90.03	90.90	2.8	9,726	0.03%
2024/03/20	14.1	90.88	8.1	90.61	90.00	6	9,777	0.06%
2024/03/19	15.3	92.62	12.2	93.62	91.00	3.1	9,744	0.03%
2024/03/18	73.2	92.09	75.1	92.50	92.50	-1.9	9,521	-0.02%
2024/03/15	9.4	90.23	33.1	86.61	92.10	-23.7	9,342	-0.25%
2024/03/14	33.5	90.01	94.2	89.09	85.70	-60.7	8,740	-0.69%
2024/03/13	96	95.87	99	94.92	95.20	-3	8,494	-0.04%
2024/03/12	59.3	95.31	20.1	95.63	95.90	39.3	8,396	0.47%
2024/03/11	14.1	93.15	10.1	94.10	93.50	4.1	8,348	0.05%
2024/03/08	105	99.03	50.7	98.03	97.30	54.3	8,303	0.65%	大買/
2024/03/07	48	94.66	44.6	96.11	96.20	3.4	7,988	0.04%
2024/03/06	15.9	94.00	32.3	92.32	92.80	-16.4	7,767	-0.21%
2024/03/05	6.2	86.17	6.8	85.97	87.60	-0.6	7,797	-0.01%
2024/03/04	9.1	87.47	7	86.93	86.70	2.1	7,743	0.03%
2024/03/01	15	88.87	12	89.08	88.70	3	7,836	0.04%
2024/02/29	1	91.00	2.1	92.19	92.80	-1.1	7,841	-0.01%
2024/02/27	2	93.18	25.1	91.70	91.70	-23	7,786	-0.30%
2024/02/26	24	93.55	3.5	92.50	91.60	20.5	7,807	0.26%
2024/02/23	5.1	94.13	6.6	94.31	94.40	-1.5	7,794	-0.02%
2024/02/22	1.1	91.61	3	91.50	91.50	-1.9	7,833	-0.02%
2024/02/21	8	91.48	4.1	91.09	90.30	3.9	7,922	0.05%
2024/02/20	6.4	93.00	3.1	93.14	94.00	3.3	8,111	0.04%
2024/02/19	1.8	88.50	0	89.00	89.00	1.8	8,077	0.02%
2024/02/16	0	0.00	0.1	89.20	89.40	-0.1	8,149	0.00%
2024/02/15	0.1	86.60	1.1	89.85	86.60	-1	8,167	-0.01%
2024/02/05	0	0.00	1	87.60	87.60	-1	8,243	-0.01%
2024/02/02	2.3	88.40	11	88.63	88.50	-8.7	8,277	-0.11%
2024/02/01	9.2	88.65	6.3	88.26	88.70	2.9	8,317	0.03%
2024/01/31	4.2	86.94	8.3	87.06	87.20	-4	8,333	-0.05%
2024/01/30	1	87.70	1	89.70	87.70	0	8,340	0.00%
2024/01/29	1	89.50	3	88.64	89.80	-2	8,375	-0.02%
2024/01/26	1	88.74	1	89.20	89.00	0	8,547	0.00%
2024/01/25	2.1	88.86	1	90.50	89.00	1.1	8,640	0.01%
2024/01/24	1.3	90.18	2	89.92	89.90	-0.7	8,852	-0.01%
2024/01/23	2	89.90	2.2	89.69	89.80	-0.2	8,939	0.00%
2024/01/22	4	89.20	8.1	88.72	89.60	-4.1	8,933	-0.05%
2024/01/19	3	86.26	4.2	86.09	86.70	-1.2	8,907	-0.01%
2024/01/18	6	86.87	3.1	87.09	86.80	2.9	8,900	0.03%
2024/01/17	6	85.20	10.2	85.68	86.50	-4.2	8,815	-0.05%
2024/01/16	4	82.80	2.2	83.89	84.30	1.8	8,651	0.02%
2024/01/15	0	0.00	2.1	81.99	82.40	-2.1	8,581	-0.02%
2024/01/12	2.2	81.14	2	81.15	81.10	0.2	8,582	0.00%
2024/01/11	9.1	80.75	9	80.74	81.70	0.1	8,635	0.00%
2024/01/10	4	81.90	0.2	82.02	82.00	3.8	8,669	0.04%
2024/01/09	2	81.15	2.1	81.35	81.80	-0.1	8,690	0.00%
2024/01/08	4.1	80.28	5	80.82	80.90	-0.9	8,733	-0.01%
2024/01/05	6	79.95	4	80.28	81.40	2	8,737	0.02%
2024/01/04	0	0.00	1.2	81.56	81.60	-1.2	8,655	-0.01%
2024/01/03	1	79.50	0	0.00	80.50	1	8,673	0.01%
2024/01/02	2	80.25	2	80.95	80.40	0	8,668	0.00%
2023/12/29	4	81.55	2.2	81.44	81.60	1.8	8,620	0.02%
2023/12/28	3.1	83.41	3	81.70	81.40	0.1	8,657	0.00%
2023/12/27	3.1	84.45	2	84.89	85.00	1.1	8,703	0.01%
2023/12/26	0.1	82.60	1	83.01	84.10	-1	8,671	-0.01%
2023/12/25	4.1	82.43	4	82.50	82.50	0.1	8,668	0.00%
2023/12/22	0.1	83.10	0.1	82.90	83.40	0	8,653	0.00%
2023/12/21	2.1	81.29	9.6	81.67	81.90	-7.5	8,493	-0.09%
2023/12/20	0	0.00	0.8	81.53	80.60	-0.8	8,331	-0.01%
2023/12/19	4.3	80.83	1	81.50	81.20	3.3	8,153	0.04%
2023/12/18	2	81.39	1.2	81.66	81.30	0.9	7,981	0.01%
2023/12/15	4.2	81.12	7.1	80.60	80.20	-2.9	7,837	-0.04%
2023/12/14	3.7	83.79	3.4	83.34	82.90	0.4	7,677	0.00%
2023/12/13	18.4	84.04	26.1	84.17	85.00	-7.8	7,575	-0.10%
2023/12/12	2	83.15	4.4	82.13	83.30	-2.4	7,609	-0.03%
2023/12/11	29	79.90	17	80.36	80.70	12	7,522	0.16%
2023/12/08	0	78.40	1	79.20	79.20	-1	7,481	-0.01%
2023/12/07	1	77.91	0	78.90	78.90	1	7,484	0.01%
2023/12/06	1	77.70	1.1	77.80	78.00	-0.1	7,417	0.00%
2023/12/05	2.1	76.14	10.4	76.21	77.00	-8.3	7,372	-0.11%
2023/12/04	1	75.00	4	74.60	75.00	-3	7,273	-0.04%
2023/12/01	26.3	74.67	18	74.49	73.30	8.3	7,248	0.11%
2023/11/30	4	75.33	4.1	76.71	77.60	-0.1	7,090	0.00%
2023/11/29	1.1	75.89	0.4	74.91	76.50	0.7	6,829	0.01%
2023/11/28	2	74.29	4.5	74.36	75.10	-2.5	6,737	-0.04%
2023/11/27	1	72.50	1.1	72.93	74.00	-0.1	6,676	0.00%
2023/11/24	2	72.58	3	72.53	73.50	-1	6,619	-0.01%
2023/11/23	3.1	71.67	2	71.90	71.90	1.1	6,556	0.02%
2023/11/22	3.3	71.92	2	72.05	72.50	1.3	6,518	0.02%
2023/11/21	2.3	71.49	5.2	72.30	71.70	-2.9	6,541	-0.04%
2023/11/20	6.3	70.62	9	71.31	71.40	-2.7	6,492	-0.04%
2023/11/17	17.2	72.71	17.1	72.37	71.20	0.1	6,498	0.00%
2023/11/16	4	69.72	1	69.50	69.60	3	6,275	0.05%
2023/11/15	2.1	69.74	9	69.56	69.50	-6.9	6,226	-0.11%
2023/11/14	4	71.05	3	71.10	70.70	1	6,161	0.02%
2023/11/13	3	71.43	4	71.41	71.10	-1	6,145	-0.02%
2023/11/10	2.3	72.05	3.1	72.05	72.20	-0.8	6,076	-0.01%
2023/11/09	5.2	73.62	3.1	73.46	73.50	2.1	6,113	0.04%
2023/11/08	9	74.63	9.7	74.43	74.60	-0.7	6,145	-0.01%
2023/11/07	4.2	74.08	9.5	73.94	74.20	-5.3	6,108	-0.09%
2023/11/06	3.2	72.77	3	72.71	72.90	0.2	6,111	0.00%
2023/11/03	6.1	71.56	6.5	71.13	70.90	-0.4	6,058	-0.01%
2023/11/02	18.3	73.12	13	73.81	72.80	5.3	5,917	0.09%
2023/11/01	18.2	73.49	16.1	73.48	74.10	2.1	5,786	0.04%
2023/10/31	1.1	71.08	17.4	71.08	71.60	-16.3	5,603	-0.29%
2023/10/30	4	68.45	4	68.68	68.90	0	5,484	0.00%
2023/10/27	2.1	69.03	6.6	69.47	68.80	-4.5	5,462	-0.08%
2023/10/26	1.2	67.38	2	67.20	67.40	-0.8	5,461	-0.01%
2023/10/25	1	68.00	3	68.13	68.20	-2	5,516	-0.04%
2023/10/24	1	67.70	2.2	66.45	67.70	-1.2	5,581	-0.02%
2023/10/23	8.1	66.23	7.9	66.76	66.30	0.1	5,657	0.00%
2023/10/20	5	67.66	7	67.46	67.80	-2	5,922	-0.03%
2023/10/19	4	67.23	5.5	67.56	67.50	-1.5	6,073	-0.02%
2023/10/18	3.6	66.87	3	67.03	67.00	0.6	6,176	0.01%
2023/10/17	2.6	66.89	2	67.65	67.00	0.6	6,165	0.01%
2023/10/16	3	67.50	22.1	67.48	68.10	-19.1	6,249	-0.30%
2023/10/13	1	66.49	1	65.50	66.50	0	6,297	0.00%
2023/10/12	1	65.50	3.3	64.65	65.50	-2.3	6,268	-0.04%
2023/10/11	2	64.30	6.8	64.47	64.80	-4.7	6,265	-0.08%
2023/10/06	5.1	61.91	1	63.10	63.00	4	6,240	0.06%
2023/10/05	2	61.30	2	61.70	61.50	0	6,219	0.00%
2023/10/04	2.1	61.04	2	61.15	61.30	0.1	6,212	0.00%
2023/10/03	0	0.00	4.2	61.24	61.60	-4.2	6,165	-0.07%
2023/10/02	8.2	59.69	4	60.25	60.00	4.2	6,109	0.07%
2023/09/28	0	59.80	1	59.90	60.60	-1	6,078	-0.02%
2023/09/27	1	59.50	2	59.65	60.00	-1	6,091	-0.02%
2023/09/26	0	0.00	3	59.60	60.00	-3	6,178	-0.05%
2023/09/25	1	59.50	2	59.65	60.00	-1	6,155	-0.02%
2023/09/22	0.2	59.25	0.1	58.50	59.50	0.1	6,134	0.00%
2023/09/21	1	58.60	1	59.40	59.30	0	6,071	0.00%
2023/09/20	1	59.70	2.2	59.72	59.60	-1.2	6,051	-0.02%
2023/09/19	0	59.50	3	59.80	59.40	-3	5,985	-0.05%
2023/09/18	4	59.85	18.5	59.71	59.50	-14.5	5,945	-0.24%
2023/09/15	13.7	58.67	13	59.54	59.50	0.7	5,888	0.01%
2023/09/14	2	57.95	0	0.00	58.20	2	5,765	0.03%
2023/09/13	0	0.00	0	56.80	57.40	0	5,760	0.00%
2023/09/12	0	0.00	4.2	56.81	56.90	-4.2	5,792	-0.07%
2023/09/08	1	56.50	0.2	56.87	56.60	0.8	5,779	0.01%
2023/09/07	2	56.75	0.1	56.82	56.70	1.9	5,796	0.03%
2023/09/06	0.3	56.30	2	56.05	56.40	-1.7	5,762	-0.03%
2023/09/05	0	0.00	7.4	55.07	55.20	-7.4	5,683	-0.13%
2023/09/04	1	54.30	3	54.73	54.80	-2	5,702	-0.04%
2023/09/01	3	54.30	4.2	54.62	54.40	-1.2	5,709	-0.02%
2023/08/31	0	0.00	6.2	54.24	54.90	-6.2	5,707	-0.11%
2023/08/30	6	53.33	4	53.48	53.70	2	5,618	0.04%
2023/08/29	5.3	53.10	4.1	53.54	53.80	1.2	5,618	0.02%
2023/08/28	10.2	53.84	0.2	54.10	54.00	10	5,603	0.18%
2023/08/25	1	54.70	15.7	54.38	54.70	-14.7	5,735	-0.26%
2023/08/24	13.3	53.37	2.1	55.17	53.40	11.1	5,692	0.20%
2023/08/23	3	54.97	2.1	54.35	55.50	0.9	5,647	0.02%
2023/08/22	2.1	53.56	1	54.00	54.00	1.1	5,577	0.02%
2023/08/21	11	53.99	0	0.00	54.00	11	5,608	0.20%
2023/08/18	0	53.10	4.5	53.31	53.70	-4.5	5,628	-0.08%
2023/08/17	0	0.00	1	52.50	52.80	-1	5,642	-0.02%
2023/08/16	1	51.81	2	52.00	52.50	-1	5,653	-0.02%
2023/08/15	1	52.20	9.2	52.57	52.20	-8.2	5,693	-0.14%
2023/08/14	0	0.00	12.1	51.79	52.00	-12.1	5,640	-0.21%
2023/08/11	1	51.00	4	51.38	51.50	-3	5,592	-0.05%
2023/08/10	8.3	50.38	12	51.17	51.50	-3.7	5,571	-0.07%
2023/08/09	10	50.52	3	51.07	51.20	7	5,527	0.13%
2023/08/08	3	50.50	6	50.83	51.00	-3	5,505	-0.05%
2023/08/07	5	50.02	0	0.00	51.00	5	5,473	0.09%
2023/08/04	2	49.65	1	49.80	49.95	1	5,440	0.02%
2023/08/02	5.1	49.59	0	0.00	49.95	5.1	5,402	0.09%
2023/08/01	1	50.10	0	50.30	50.40	1	5,379	0.02%
2023/07/31	2.4	50.09	2	50.40	50.40	0.4	5,398	0.01%
2023/07/28	7.3	49.99	2	50.20	50.30	5.3	5,366	0.10%
2023/07/27	1.2	49.51	7	49.64	49.80	-5.8	5,239	-0.11%
2023/07/26	20.7	49.39	2	49.37	49.15	18.7	5,170	0.36%
2023/07/25	22.3	50.36	1	50.40	50.10	21.4	5,066	0.42%
2023/07/24	0.1	56.50	6	56.55	56.80	-5.9	4,749	-0.12%
2023/07/21	2.2	56.81	4	56.88	57.10	-1.9	4,552	-0.04%
2023/07/20	1	57.50	2	58.25	57.70	-1	4,403	-0.02%
2023/07/19	18	57.82	1	57.30	57.80	17	4,274	0.40%
2023/07/18	0	0.00	5	58.54	59.00	-5	4,157	-0.12%
2023/07/17	10	58.30	0	0.00	58.50	10	4,024	0.25%
2023/07/14	1	57.60	1	58.30	58.30	0	3,995	0.00%
2023/07/13	1.1	57.60	1.1	58.66	57.40	0	3,958	0.00%
2023/07/12	2	57.45	0.3	57.57	58.00	1.7	3,910	0.04%
2023/07/11	1	56.40	7	56.87	57.30	-6	3,877	-0.15%
2023/07/07	1	55.60	0	0.00	56.10	1	3,881	0.03%
2023/07/06	1	56.70	5	56.70	56.60	-4	3,879	-0.10%
2023/07/05	2	56.46	6	57.00	56.90	-4	3,862	-0.10%
2023/07/04	5	55.10	6	55.91	56.20	-1	3,809	-0.03%
2023/06/30	2.1	54.79	2	54.60	54.70	0.1	3,691	0.00%
2023/06/29	2	54.70	2	54.80	54.80	0	3,706	0.00%
2023/06/28	4	54.93	1.1	54.80	54.90	3	3,781	0.08%
2023/06/27	0	0.00	1	54.70	54.70	-1	3,783	-0.03%
2023/06/20	0.1	54.30	0	54.30	54.50	0.1	3,755	0.00%
2023/06/19	1.2	54.38	0	0.00	54.20	1.2	3,707	0.03%
2023/06/16	0	0.00	1	54.50	54.70	-1	3,660	-0.03%
2023/06/15	0	0.00	0	54.50	54.40	0	3,596	0.00%
2023/06/13	0	54.00	0.1	53.90	54.40	0	3,636	0.00%
2023/06/12	0	0.00	5	53.60	53.90	-5	3,612	-0.14%
2023/06/09	0	0.00	3	53.60	53.60	-3	3,676	-0.08%
2023/06/08	0.2	53.39	1	53.50	53.60	-0.8	3,753	-0.02%
2023/06/07	0.5	53.08	13.1	53.10	53.20	-12.6	3,759	-0.33%
2023/06/06	0.1	53.27	0.5	53.40	53.30	-0.4	3,808	-0.01%
2023/06/05	0.2	53.45	10	53.28	53.50	-9.8	3,814	-0.26%
2023/06/02	0.1	53.33	0	53.40	53.40	0.1	3,842	0.00%
2023/06/01	2	53.10	2	53.20	53.30	0	3,831	0.00%
2023/05/30	3	52.50	0	0.00	52.80	3	3,682	0.08%
2023/05/29	0.1	52.60	0.2	52.37	53.00	-0.1	3,719	0.00%
2023/05/26	0	0.00	4	51.95	52.40	-4	3,704	-0.11%
2023/05/25	0	0.00	14	52.02	52.50	-14	3,646	-0.38%
2023/05/24	3	51.57	1	51.80	51.80	2	3,601	0.06%
2023/05/22	0.1	52.00	8	52.61	52.70	-7.9	3,481	-0.23%
2023/05/19	0	0.00	3	52.47	52.50	-3	3,432	-0.09%
2023/05/18	0.1	51.10	0.1	51.01	51.30	0	3,383	0.00%
2023/05/17	0	0.00	4.1	50.69	50.80	-4.1	3,341	-0.12%
2023/05/16	0	0.00	2	50.25	50.30	-2	3,305	-0.06%
2023/05/15	4	49.71	1	49.55	49.80	3	3,314	0.09%
2023/05/12	4	49.65	0	0.00	49.65	4	3,324	0.12%
2023/05/11	1	49.85	0	0.00	49.80	1	3,315	0.03%
2023/05/10	1	49.95	1	49.90	50.00	0	3,308	0.00%
2023/05/09	0	0.00	1	49.95	50.00	-1	3,339	-0.03%
2023/05/08	1	49.95	1	50.40	50.20	0	3,372	0.00%
2023/05/05	6	50.13	0	0.00	50.30	6	3,369	0.18%
2023/05/03	0	0.00	3	50.30	50.30	-3	3,371	-0.09%
2023/04/28	6	50.27	0	0.00	50.00	6	3,457	0.17%
2023/04/25	1	49.80	0	0.00	49.80	1	3,402	0.03%
2023/04/24	0	0.00	1	49.85	49.75	-1	3,395	-0.03%
2023/04/21	0.1	50.00	1	49.65	49.65	-0.9	3,412	-0.03%
2023/04/20	0	0.00	1	49.95	49.95	-1	3,387	-0.03%
2023/04/19	2	50.25	3	50.57	50.00	-1	3,407	-0.03%
2023/04/18	1	50.50	4	50.50	50.50	-3	3,376	-0.09%
2023/04/17	2	50.10	9	50.40	50.20	-7	3,372	-0.21%
2023/04/14	0.1	50.20	2	50.50	50.10	-1.9	3,361	-0.06%
2023/04/13	1	50.20	0	0.00	50.00	1	3,347	0.03%
2023/04/10	5	50.46	0	0.00	50.10	5	3,334	0.15%
2023/04/07	2	50.50	5	50.62	50.40	-3	3,316	-0.09%
2023/04/06	1	50.30	0	50.23	50.30	1	3,298	0.03%
2023/03/31	1	50.20	8	50.16	50.20	-7	3,294	-0.21%
2023/03/30	1	49.75	1	50.00	50.00	0	3,469	0.00%
2023/03/29	3.1	49.66	1.3	49.82	49.80	1.8	3,642	0.05%
2023/03/28	0	48.61	0	0.00	48.45	0	3,804	0.00%
2023/03/27	1.3	48.75	0	0.00	48.70	1.3	4,032	0.03%
2023/03/24	1	48.80	1	48.70	48.70	0	4,293	0.00%
2023/03/23	2	48.65	6	48.64	48.65	-4	4,313	-0.09%
2023/03/22	0	0.00	20	48.80	48.80	-20	4,337	-0.46%
2023/03/21	0.1	48.54	0	0.00	48.25	0.1	4,397	0.00%
2023/03/20	2	48.10	0	0.00	48.10	2	4,414	0.05%
2023/03/17	2	48.30	0	0.00	48.10	2	4,426	0.05%
2023/03/16	15.1	48.29	2.1	48.35	47.95	13	4,382	0.30%
2023/03/15	1.1	48.77	20	49.01	48.75	-18.9	4,336	-0.44%
2023/03/14	28	48.53	1	48.30	48.30	27	4,333	0.62%
2023/03/13	3.2	49.02	0	0.00	49.00	3.2	4,270	0.07%
2023/03/10	11	49.30	2	49.15	49.25	9	4,211	0.21%
2023/03/09	13	49.80	0	0.00	49.75	13	4,197	0.31%
2023/03/08	0	50.50	6	50.45	50.60	-6	4,205	-0.14%
2023/03/07	4	50.28	6	50.38	50.60	-2	4,211	-0.05%
2023/03/06	17	49.93	0.1	50.00	50.00	16.9	4,211	0.40%
2023/03/02	0.1	49.10	2.2	49.37	49.60	-2.1	4,266	-0.05%
2023/03/01	6.1	49.07	0	0.00	48.75	6.1	4,263	0.14%
2023/02/24	0	0.00	1	49.30	49.30	-1	4,207	-0.02%
2023/02/23	0	49.45	0	0.00	49.20	0	4,200	0.00%
2023/02/22	0	0.00	0.2	49.56	49.20	-0.2	4,239	0.00%
2023/02/21	0	49.50	0	0.00	49.30	0	4,256	0.00%
2023/02/20	4	49.26	0	49.70	49.45	4	4,297	0.09%
2023/02/17	0	0.00	1	49.10	49.30	-1	4,318	-0.02%
2023/02/16	0	0.00	1	49.50	49.20	-1	4,371	-0.02%
2023/02/15	0	49.14	0	0.00	48.90	0	4,349	0.00%
2023/02/14	2	49.25	0	0.00	49.05	2	4,352	0.05%
2023/02/10	0	0.00	1	49.10	49.00	-1	4,361	-0.02%
2023/02/09	0	0.00	1	49.50	49.50	-1	4,340	-0.02%
2023/02/07	1	49.75	0	0.00	49.80	1	4,378	0.02%
2023/02/06	0	0.00	1	49.70	49.45	-1	4,363	-0.02%
2023/02/03	0.1	49.30	0.1	49.25	49.30	0	4,317	0.00%
2023/02/02	3	48.73	4	49.43	49.25	-1	4,296	-0.02%
2023/02/01	0.2	48.30	7	48.11	48.45	-6.8	4,253	-0.16%
2023/01/31	4.1	47.98	2	48.05	47.70	2.1	4,267	0.05%
2023/01/17	2	47.15	0	0.00	47.50	2	4,231	0.05%
2023/01/16	0	47.48	0	0.00	47.20	0	4,251	0.00%
2023/01/13	0	0.00	3	47.32	47.25	-3	4,274	-0.07%
2023/01/12	1	47.40	0	0.00	47.10	1	4,365	0.02%
2023/01/11	5	47.52	0	0.00	47.40	5	4,418	0.11%
2023/01/10	1	47.85	0	0.00	48.00	1	4,482	0.02%
2023/01/09	0	48.10	0	0.00	48.20	0	4,558	0.00%
2023/01/04	2	47.53	0	0.00	47.55	2	4,688	0.04%
2022/12/30	0	48.30	1	48.00	48.10	-1	4,762	-0.02%
2022/12/28	1	47.15	1	47.50	47.85	0	4,735	0.00%
2022/12/23	0	0.00	1	47.60	47.80	-1	4,941	-0.02%
2022/12/22	0	0.00	4	48.08	48.05	-4	5,029	-0.08%
2022/12/21	1	46.75	0	0.00	47.30	1	4,913	0.02%
2022/12/20	3	47.47	0	0.00	47.30	3	4,741	0.06%
2022/12/19	0	0.00	12.1	48.50	48.75	-12.1	4,618	-0.26%
2022/12/16	2	46.73	0	0.00	48.45	2	4,426	0.05%
2022/12/15	1	47.45	0	0.00	47.65	1	4,309	0.02%
2022/12/14	1	47.35	0	0.00	47.65	1	4,399	0.02%
2022/12/13	4.1	47.73	0	0.00	47.35	4.1	4,448	0.09%
2022/12/12	2	48.65	8	48.68	48.75	-6	4,469	-0.13%
2022/12/09	0	0.00	4	48.35	48.50	-4	4,607	-0.09%
2022/12/08	1	47.90	1	47.85	47.75	0	4,615	0.00%
2022/12/07	2	47.20	0	0.00	47.15	2	4,619	0.04%
2022/12/06	2	47.75	2	47.70	47.55	0	4,609	0.00%
2022/12/05	6	48.31	0	0.00	48.50	6	4,605	0.13%
2022/12/02	1	48.35	1	48.50	48.50	0	4,650	0.00%
2022/12/01	0	48.35	0.1	48.40	48.40	0	4,668	0.00%
2022/11/30	3	47.20	4	47.48	48.50	-1	4,656	-0.02%
2022/11/29	2	46.55	4	47.05	47.25	-2	4,600	-0.04%
2022/11/28	4	46.71	1	47.20	46.95	3	4,609	0.07%
2022/11/25	2	47.05	0	0.00	46.90	2	4,630	0.04%
2022/11/24	2.1	46.71	2.2	47.25	47.20	-0.2	4,620	0.00%
2022/11/23	2.2	46.52	4	46.78	46.70	-1.8	4,610	-0.04%
2022/11/22	0	45.90	0	0.00	46.30	0	4,612	0.00%
2022/11/21	1	46.10	0	0.00	46.10	1	4,596	0.02%
2022/11/18	3	45.67	0	0.00	45.85	3	4,596	0.07%
2022/11/17	1	46.25	0	0.00	46.35	1	4,585	0.02%
2022/11/16	0	0.00	5	47.07	47.05	-5	4,563	-0.11%
2022/11/15	3	46.85	2	46.75	47.00	1	4,557	0.02%
2022/11/14	0	47.10	1.2	47.26	47.55	-1.2	4,551	-0.03%
2022/11/11	4	46.43	1	46.65	46.65	3	4,535	0.07%
2022/11/10	1	45.90	1	46.15	46.30	0	4,561	0.00%
2022/11/09	4	45.88	0	0.00	46.30	4	4,594	0.09%
2022/11/08	1	45.10	0	0.00	45.75	1	4,597	0.02%
2022/11/04	1	45.10	1	44.95	45.40	0	4,564	0.00%
2022/11/02	1	44.40	0	0.00	44.60	1	4,539	0.02%
2022/10/31	1	43.95	1	44.10	43.95	0	4,546	0.00%
2022/10/26	0.2	44.30	10	44.20	44.40	-9.8	4,618	-0.21%
2022/10/25	11.1	44.15	30	44.17	44.25	-18.9	4,645	-0.41%
2022/10/24	1	45.20	0	0.00	45.05	1	4,619	0.02%
2022/10/21	30.5	45.53	0	0.00	45.20	30.5	4,610	0.66%
2022/10/20	0	0.00	20	46.04	46.60	-20	4,608	-0.43%
2022/10/19	26	45.91	35	46.24	45.70	-9	4,533	-0.20%
2022/10/17	0	0.00	10	45.95	45.70	-10	4,480	-0.22%
2022/10/14	41	46.59	0	0.00	46.10	41	4,470	0.92%
2022/10/12	1	46.90	0	0.00	46.90	1	4,644	0.02%
2022/10/11	0	0.00	1	47.20	46.85	-1	4,757	-0.02%
2022/10/07	1.1	47.32	0	0.00	47.20	1.1	4,773	0.02%
2022/10/06	0.1	47.75	0	0.00	47.70	0.1	4,864	0.00%
2022/10/05	1	47.60	0	0.00	47.30	1	4,916	0.02%
2022/10/04	0	0.00	11	46.97	47.00	-11	4,936	-0.22%
2022/10/03	1.1	45.55	1	45.30	45.85	0.1	4,897	0.00%
2022/09/30	10.1	45.70	0	0.00	46.45	10.1	4,875	0.21%
2022/09/29	1	47.00	0	0.00	47.10	1	4,833	0.02%
2022/09/28	9	46.59	9	46.15	46.10	0	4,769	0.00%
2022/09/26	1	46.90	0	0.00	46.85	1	4,697	0.02%
2022/09/23	3	47.93	1.4	47.61	47.40	1.6	4,628	0.04%
2022/09/22	1	48.25	1.1	48.32	48.20	-0.1	4,619	0.00%
2022/09/21	0	49.23	0	0.00	49.05	0	4,510	0.00%
2022/09/20	1	49.40	0	0.00	49.90	1	4,422	0.02%
2022/09/19	2	49.40	0	0.00	50.00	2	4,355	0.05%
2022/09/16	4	50.22	0	0.00	50.10	4	4,290	0.09%
2022/09/14	0	0.00	1	51.70	51.50	-1	4,260	-0.02%
2022/09/12	1	51.90	0	0.00	52.20	1	4,492	0.02%
2022/09/08	0	0.00	1	51.40	52.30	-1	4,634	-0.02%
2022/09/06	0	0.00	2	50.40	50.90	-2	4,661	-0.04%
2022/09/05	0	0.00	1	50.70	50.70	-1	4,717	-0.02%
2022/09/02	1	50.90	0	0.00	50.90	1	4,794	0.02%
2022/09/01	2	50.75	0.1	50.80	50.70	2	4,844	0.04%
2022/08/31	1	51.40	0	0.00	51.40	1	4,920	0.02%
2022/08/30	0	0.00	1	51.00	50.70	-1	4,986	-0.02%
2022/08/26	0	0.00	3.1	50.74	51.00	-3.1	5,207	-0.06%
2022/08/25	0	0.00	1.3	50.38	50.40	-1.3	5,298	-0.02%
2022/08/24	0.5	50.10	0	0.00	50.00	0.5	5,467	0.01%
2022/08/23	1	50.40	3	50.37	50.10	-2	5,745	-0.03%
2022/08/22	2	50.20	2	50.50	50.40	0	5,942	0.00%
2022/08/19	3.2	49.84	0	0.00	49.90	3.2	6,057	0.05%
2022/08/18	1.2	50.04	1	49.70	49.90	0.2	6,153	0.00%
2022/08/17	0.1	51.20	0	0.00	51.00	0.1	6,319	0.00%
2022/08/15	1	51.30	1.1	51.59	51.30	-0.1	6,469	0.00%
2022/08/12	0	0.00	2	51.50	51.40	-2	6,570	-0.03%
2022/08/11	2	51.20	0	0.00	51.40	2	6,615	0.03%
2022/08/10	1	50.90	1	51.30	51.10	0	6,653	0.00%
2022/08/09	0	51.30	1	51.00	51.10	-1	6,661	-0.01%
2022/08/08	0.1	50.75	2	50.95	51.30	-1.9	6,689	-0.03%
2022/08/05	0	0.00	2	50.45	50.70	-2	6,713	-0.03%
2022/08/04	2	49.65	0	0.00	49.95	2	6,747	0.03%
2022/08/02	2	49.95	0	0.00	50.20	2	6,790	0.03%
2022/08/01	0	0.00	1.1	50.34	50.50	-1.1	6,749	-0.02%
2022/07/29	1	49.90	0	0.00	50.20	1	6,743	0.01%
2022/07/28	0	0.00	3	49.63	49.60	-3	6,705	-0.04%
2022/07/26	1	49.10	1	49.15	49.20	0	6,664	0.00%
2022/07/25	3.1	49.38	0	0.00	49.05	3.1	6,645	0.05%
2022/07/22	1	49.70	0	0.00	49.55	1	6,653	0.02%
2022/07/21	0	0.00	3	49.50	49.70	-3	6,600	-0.05%
2022/07/20	3	49.12	2	49.05	49.10	1	6,538	0.02%
2022/07/19	13.1	48.56	4	48.71	48.60	9.1	6,472	0.14%
2022/07/18	1	52.30	1	52.80	52.80	0	6,297	0.00%
2022/07/15	1	51.80	0	0.00	51.80	1	6,149	0.02%
2022/07/12	0	51.40	0	0.00	51.50	0	5,926	0.00%
2022/07/08	1	53.00	0	0.00	53.00	1	5,908	0.02%
2022/07/07	0	0.00	1	51.60	52.30	-1	5,894	-0.02%
2022/07/06	1	51.70	0	0.00	51.80	1	5,882	0.02%
2022/07/05	2	52.75	5	52.50	53.00	-3	5,896	-0.05%
2022/07/04	1	53.80	0	0.00	53.50	1	5,896	0.02%
2022/07/01	0	0.00	8.2	53.77	53.90	-8.2	5,936	-0.14%
2022/06/30	0.1	55.10	1	55.70	55.10	-0.9	5,925	-0.02%
2022/06/28	1.1	55.82	1	56.10	56.10	0.1	5,901	0.00%
2022/06/24	0	0.00	4.1	55.52	55.30	-4.1	5,928	-0.07%
2022/06/22	5	54.84	0	0.00	54.80	5	5,889	0.08%
2022/06/21	0	0.00	1	55.60	55.40	-1	5,848	-0.02%
2022/06/20	2	55.30	0	0.00	54.40	2	5,920	0.03%
2022/06/17	3	55.70	1	56.30	56.30	2	5,758	0.03%
2022/06/15	1	56.80	2	57.05	56.50	-1	5,680	-0.02%
2022/06/14	0	0.00	2	56.90	56.80	-2	5,642	-0.04%
2022/06/13	3	57.23	8	57.19	56.80	-5	5,604	-0.09%
2022/06/10	0	0.00	6	57.08	57.10	-6	5,572	-0.11%
2022/06/09	2	56.50	23	57.25	57.10	-21	5,509	-0.38%
2022/06/08	4	57.45	5	57.44	57.20	-1	5,379	-0.02%
2022/06/07	5	57.00	2	57.50	56.90	3	5,333	0.06%
2022/06/06	2	56.35	9.1	57.08	57.00	-7.1	5,224	-0.14%
2022/06/02	1	56.20	1	56.10	56.10	0	5,140	0.00%
2022/06/01	5	54.96	12	55.40	55.40	-7	5,120	-0.14%
2022/05/31	8	53.81	10	54.00	52.80	-2	4,955	-0.04%
2022/05/30	11	55.26	0	0.00	54.40	11	4,711	0.23%
2022/05/26	1	56.00	0	0.00	55.90	1	4,473	0.02%
2022/05/25	1	56.04	2.1	57.00	56.10	-1	4,402	-0.02%
2022/05/24	1	56.50	16	56.50	56.20	-15	4,249	-0.35%
2022/05/23	11	56.18	0	0.00	55.80	11	4,110	0.27%
2022/05/20	1.1	55.90	5.2	55.56	56.00	-4.1	4,080	-0.10%
2022/05/19	0	0.00	1	54.20	54.40	-1	3,976	-0.03%
2022/05/18	0	0.00	7	54.44	54.60	-7	3,952	-0.18%
2022/05/17	1	54.10	2	54.30	54.30	-1	3,945	-0.03%
2022/05/12	0.2	53.20	1	53.30	53.40	-0.8	3,988	-0.02%
2022/05/10	0	52.60	0	0.00	53.00	0	3,994	0.00%
2022/05/06	0	0.00	1	53.80	54.40	-1	3,996	-0.03%
2022/05/03	0	0.00	0	54.30	53.90	0	4,114	0.00%
2022/04/28	0	53.15	0	0.00	54.20	0	4,209	0.00%
2022/04/26	0.1	54.50	4	54.15	54.70	-3.9	4,232	-0.09%
2022/04/25	1	54.60	2	54.70	54.70	-1	4,310	-0.02%
2022/04/22	1	55.50	2	56.10	56.10	-1	4,303	-0.02%
2022/04/21	0	0.00	4	55.85	56.10	-4	4,363	-0.09%
2022/04/20	3	56.13	1	56.10	56.00	2	4,408	0.05%
2022/04/18	0	56.20	0	0.00	56.00	0	4,653	0.00%
2022/04/15	3	56.17	1	56.10	56.20	2	4,652	0.04%
2022/04/14	4.1	56.45	5	56.50	56.40	-0.9	4,672	-0.02%
2022/04/13	0	0.00	1	55.90	56.50	-1	4,681	-0.02%
2022/04/12	2	55.60	1.3	55.72	55.50	0.7	4,727	0.01%
2022/04/11	2.2	55.75	3	55.70	56.00	-0.8	4,751	-0.02%
2022/04/08	12	55.58	0	0.00	56.00	12	4,779	0.25%
2022/04/07	6	55.72	2.1	55.75	55.50	3.9	4,784	0.08%
2022/04/06	0	0.00	5	56.00	56.50	-5	4,751	-0.11%
2022/04/01	0	0.00	5	56.00	56.20	-5	4,743	-0.11%
2022/03/31	1	56.30	1.1	56.22	56.00	-0.1	4,760	0.00%
2022/03/29	2	56.00	1	56.00	56.40	1	4,789	0.02%
2022/03/28	0	0.00	1	56.10	56.20	-1	4,808	-0.02%
2022/03/25	5	56.46	5	56.58	56.70	0	4,822	0.00%
2022/03/24	1	56.20	0	0.00	56.90	1	4,842	0.02%
2022/03/23	14.6	56.45	2	56.50	56.30	12.6	4,912	0.26%
2022/03/22	0	58.10	0	0.00	58.20	0	4,765	0.00%
2022/03/21	0	58.10	2	57.90	58.20	-2	4,776	-0.04%
2022/03/18	0	0.00	1	58.50	58.50	-1	4,765	-0.02%
2022/03/17	4	57.03	0	0.00	57.30	4	4,639	0.09%
2022/03/16	0	56.76	1	56.60	56.90	-1	4,641	-0.02%
2022/03/15	2	56.60	0	0.00	56.40	2	4,629	0.04%
2022/03/14	13	57.36	2	57.20	57.20	11	4,597	0.24%
2022/03/11	4	56.93	2	57.00	57.20	2	4,601	0.04%
2022/03/10	1	57.40	2	57.20	57.20	-1	4,614	-0.02%
2022/03/09	0	56.10	0.5	56.10	56.10	-0.5	4,570	-0.01%
2022/03/08	1	55.50	12.3	55.78	55.60	-11.3	4,550	-0.25%
2022/03/07	0	56.53	13	55.96	56.10	-13	4,497	-0.29%
2022/03/04	2	56.70	1	56.70	56.80	1	4,639	0.02%
2022/03/03	5.6	56.74	1	57.00	56.90	4.6	4,648	0.10%
2022/03/02	1	56.30	0	0.00	56.90	1	4,619	0.02%
2022/03/01	2	56.55	8	56.64	56.70	-6	4,574	-0.13%
2022/02/25	10	55.38	5.1	55.20	55.70	4.9	4,518	0.11%
2022/02/24	3	55.20	15.1	55.57	55.70	-12	4,479	-0.27%
2022/02/23	8	56.20	2	56.05	56.20	6	4,419	0.14%
2022/02/22	2	55.55	0	0.00	56.00	2	4,427	0.05%
2022/02/21	0	56.03	1	55.90	55.90	-1	4,442	-0.02%
2022/02/18	0	55.70	19	55.66	55.90	-19	4,563	-0.42%
2022/02/17	6	55.65	2	55.85	55.90	4	4,577	0.09%
2022/02/16	6	55.80	2	55.90	56.00	4	4,555	0.09%
2022/02/15	8.3	56.04	3	55.50	55.50	5.3	4,535	0.12%
2022/02/14	4	55.77	1	55.80	55.80	3	4,485	0.07%
2022/02/11	1	55.80	19	56.18	56.10	-18	4,438	-0.41%
2022/02/10	7	55.39	1	55.50	55.60	6	4,358	0.14%
2022/02/08	5	55.00	1	55.10	55.20	4	4,308	0.09%
2022/02/07	12	54.39	13	55.11	55.10	-1	4,275	-0.02%
2022/01/26	0	0.00	9	54.30	54.40	-9	4,189	-0.21%
2022/01/25	3	54.10	6	54.20	54.50	-3	4,188	-0.07%
2022/01/24	0	0.00	11.2	54.02	54.40	-11.2	4,159	-0.27%
2022/01/21	0.1	54.01	3	54.17	54.30	-2.9	4,133	-0.07%
2022/01/20	0	0.00	4	54.75	54.70	-4	4,094	-0.10%
2022/01/19	0	0.00	10.2	54.45	54.40	-10.2	4,051	-0.25%
2022/01/18	8	54.68	9	54.36	54.50	-1	4,028	-0.02%
2022/01/14	5	53.34	9	53.04	53.40	-4	4,013	-0.10%
2022/01/13	5	53.60	0.2	53.30	53.90	4.8	3,994	0.12%
2022/01/12	7	53.57	3	54.00	53.60	4	3,977	0.10%
2022/01/11	7	52.86	1	53.00	53.20	6	3,898	0.15%
2022/01/10	5	51.80	0	0.00	51.80	5	3,807	0.13%
2022/01/07	2.2	51.76	0	0.00	51.70	2.2	3,814	0.06%
2022/01/06	0	0.00	2	52.00	52.00	-2	3,788	-0.05%
2022/01/05	6.1	51.53	0	0.00	51.80	6.1	3,781	0.16%
2022/01/04	4	52.35	1	52.00	51.90	3	3,756	0.08%
2022/01/03	1	52.00	7.3	52.35	52.30	-6.3	3,738	-0.17%
2021/12/30	0	53.00	1	52.90	52.60	-1	3,721	-0.03%
2021/12/29	3	52.17	5.2	52.16	52.50	-2.2	3,711	-0.06%
2021/12/28	2	52.20	3	52.10	52.20	-1	3,706	-0.03%
2021/12/27	5	51.54	0	0.00	51.90	5	3,716	0.13%
2021/12/24	0	0.00	11	51.32	51.20	-11	3,706	-0.30%
2021/12/23	3	50.80	0	0.00	50.90	3	3,712	0.08%
2021/12/22	3.1	50.51	4	51.10	50.70	-0.9	3,689	-0.02%
2021/12/21	6	50.65	2	50.60	50.80	4	3,642	0.11%
2021/12/20	1	50.70	0	0.00	50.60	1	3,608	0.03%
2021/12/17	7	50.50	5	50.60	50.80	2	3,575	0.06%
2021/12/16	7.1	50.57	0	0.00	50.60	7.1	3,487	0.20%
2021/12/15	1.1	50.32	0	0.00	50.50	1.1	3,506	0.03%
2021/12/14	0.1	50.50	0	0.00	50.50	0.1	3,531	0.00%
2021/12/13	6.3	50.72	32	50.89	50.60	-25.7	3,523	-0.73%
2021/12/10	1	50.40	1	50.50	50.40	0	3,512	0.00%
2021/12/09	3	50.17	0	0.00	50.20	3	3,500	0.09%
2021/12/08	32	50.51	0	0.00	50.20	32	3,497	0.91%
2021/12/07	3	50.30	0	0.00	50.30	3	3,492	0.09%
2021/12/06	0	0.00	6	50.67	50.80	-6	3,479	-0.17%
2021/12/03	3.1	50.17	0	0.00	50.10	3.1	3,495	0.09%
2021/12/02	3.1	50.10	0	50.30	50.10	3	3,493	0.09%
2021/11/30	0.5	50.30	0	0.00	50.30	0.5	3,492	0.01%
2021/11/29	7	49.88	7	49.76	49.95	0	3,298	0.00%
2021/11/26	3	50.10	0	0.00	50.00	3	3,292	0.09%
2021/11/23	0	50.90	1	50.80	50.60	-1	3,297	-0.03%
2021/11/22	0	50.90	0	0.00	51.00	0	3,299	0.00%
2021/11/18	9.3	50.06	0	0.00	50.10	9.3	3,273	0.28%
2021/11/17	21.1	50.74	0	0.00	50.50	21.1	3,221	0.65%
2021/11/16	5	51.68	1	51.60	51.80	4	3,126	0.13%
2021/11/15	2	52.00	0	0.00	52.00	2	3,180	0.06%
2021/11/12	1.1	51.99	1	52.00	52.10	0.1	3,240	0.00%
2021/11/11	1	52.00	0	0.00	52.10	1	3,309	0.03%
2021/11/10	3	52.20	1	52.00	52.20	2	3,420	0.06%
2021/11/09	1.1	52.18	0	52.10	52.30	1.1	3,467	0.03%
2021/11/05	0	0.00	5	51.84	52.10	-5	4,046	-0.12%
2021/11/04	0	0.00	9	52.51	51.80	-9	4,187	-0.21%
2021/11/03	1	52.00	6	52.55	52.60	-5	4,288	-0.12%
2021/10/29	1	52.10	1	51.90	51.90	0	4,453	0.00%
2021/10/28	0.1	51.90	1	52.20	52.00	-0.9	4,509	-0.02%
2021/10/27	2	52.10	3	51.93	51.90	-1	4,517	-0.02%
2021/10/25	2	51.70	0	0.00	51.40	2	4,542	0.04%
2021/10/22	0.1	51.00	2	51.55	51.80	-1.9	4,561	-0.04%
2021/10/21	0	0.00	3	50.50	50.40	-3	4,493	-0.07%
2021/10/20	6	50.68	2	50.60	50.50	4	4,446	0.09%
2021/10/19	4	50.58	13.1	50.39	50.60	-9.1	4,489	-0.20%
2021/10/18	0	0.00	1	49.60	49.60	-1	4,473	-0.02%
2021/10/15	0	0.00	3	49.43	49.50	-3	4,479	-0.07%
2021/10/14	0	0.00	2.5	49.25	49.30	-2.5	4,493	-0.06%
2021/10/08	0	48.95	0	0.00	49.00	0	4,683	0.00%
2021/10/07	2	48.45	0	0.00	48.50	2	4,726	0.04%
2021/10/06	1.1	47.31	0	0.00	47.25	1.1	4,777	0.02%
2021/10/05	1	47.50	0	0.00	47.55	1	4,859	0.02%
2021/10/04	2	47.50	0	0.00	47.55	2	4,957	0.04%
2021/10/01	2	48.30	0	0.00	48.05	2	5,005	0.04%
2021/09/30	0.2	48.30	0.7	48.28	48.50	-0.5	5,197	-0.01%
2021/09/29	2.2	48.31	0	0.00	48.20	2.2	5,937	0.04%
2021/09/28	0.5	48.90	0	0.00	48.90	0.5	6,454	0.01%
2021/09/27	2	48.85	0	0.00	48.70	2	6,662	0.03%
2021/09/24	0	0.00	1	48.75	48.50	-1	6,691	-0.01%
2021/09/23	1	48.35	0	0.00	48.35	1	6,726	0.01%
2021/09/22	16	48.25	0.1	48.25	48.15	15.9	6,709	0.24%
2021/09/17	0	0.00	2	48.85	48.90	-2	6,676	-0.03%
2021/09/16	2	48.50	0	0.00	48.65	2	6,655	0.03%
2021/09/15	2	48.40	0	0.00	48.25	2	6,700	0.03%
2021/09/14	2	48.48	1	48.60	48.30	1	6,743	0.01%
2021/09/13	2	48.40	1	48.55	48.80	1	6,789	0.01%
2021/09/10	1	48.20	0	0.00	48.40	1	6,835	0.01%
2021/09/09	0	0.00	7	47.32	47.80	-7	6,945	-0.10%
2021/09/08	1	47.50	0	0.00	47.50	1	6,945	0.01%
2021/09/07	1	47.65	0	0.00	47.80	1	6,939	0.01%
2021/09/06	1	48.05	10	48.05	47.80	-9	6,956	-0.13%
2021/09/03	0	0.00	28	48.00	48.15	-28	6,950	-0.40%
2021/09/02	2	48.10	1	47.85	47.70	1	6,969	0.01%
2021/09/01	3.1	48.02	10	48.10	48.10	-6.9	6,957	-0.10%
2021/08/31	1	48.00	0	0.00	48.40	1	6,952	0.01%
2021/08/26	3.3	47.57	2	47.80	47.50	1.3	6,929	0.02%
2021/08/20	2.2	46.66	0	0.00	46.55	2.2	6,993	0.03%
2021/08/19	2	47.03	0	0.00	47.10	2	7,091	0.03%
2021/08/18	2	47.28	0	0.00	47.60	2	7,026	0.03%
2021/08/17	0.2	47.70	0	0.00	47.60	0.2	6,988	0.00%
2021/08/16	4.1	46.95	3	46.95	47.40	1.1	6,916	0.02%
2021/08/13	3	47.85	0	0.00	47.90	3	6,827	0.04%
2021/08/12	11.2	48.46	0	0.00	48.35	11.2	6,804	0.16%
2021/08/11	39.1	49.65	7	49.49	48.85	32.1	6,673	0.48%
2021/08/10	16	55.33	0	0.00	55.10	16	6,273	0.26%
2021/08/09	9	55.73	2	55.40	55.40	7	6,181	0.11%
2021/08/06	2	55.80	0	0.00	55.60	2	6,101	0.03%
2021/08/05	3	55.97	4	56.03	56.20	-1	6,078	-0.02%
2021/08/04	0	0.00	6	55.32	55.50	-6	6,119	-0.10%
2021/08/03	0	0.00	1	54.80	55.10	-1	6,142	-0.02%
2021/08/02	0	0.00	0	54.60	54.60	0	6,079	0.00%
2021/07/30	0	0.00	1	54.80	54.60	-1	6,060	-0.02%
2021/07/29	0	0.00	1	54.70	54.60	-1	6,068	-0.02%
2021/07/28	2	54.40	0	0.00	54.60	2	6,082	0.03%
2021/07/26	0	0.00	1	55.30	54.80	-1	6,156	-0.02%
2021/07/23	2	54.90	2.3	54.88	55.00	-0.3	6,184	0.00%
2021/07/21	2	54.50	1	54.70	54.60	1	6,136	0.02%
2021/07/19	7	55.13	36	55.11	55.20	-29	6,115	-0.47%
2021/07/16	1	54.40	7	54.36	54.40	-6	6,090	-0.10%
2021/07/15	4.1	53.95	2	54.00	54.10	2.1	6,054	0.03%
2021/07/14	1	53.70	3	53.70	54.10	-2	5,979	-0.03%
2021/07/13	7	54.89	25	54.44	54.20	-18	5,909	-0.30%
2021/07/12	8.1	55.08	5.4	54.93	55.00	2.7	5,810	0.05%
2021/07/09	5	55.74	12	55.22	55.40	-7	5,715	-0.12%
2021/07/08	7	56.23	3.3	56.20	56.40	3.7	5,625	0.07%
2021/07/07	10.3	56.55	21	56.33	55.80	-10.8	5,586	-0.19%
2021/07/06	110.4	58.53	64	58.26	57.00	46.4	5,419	0.86%	大買/
2021/07/05	30	57.46	9	57.66	57.70	21	4,804	0.44%
2021/07/02	0	0.00	12	52.92	52.50	-12	4,266	-0.28%
2021/07/01	11	51.49	35	51.24	51.10	-24	4,058	-0.59%
2021/06/30	2	50.90	4	50.90	51.10	-2	4,050	-0.05%
2021/06/25	12	50.33	0	0.00	50.20	12	4,092	0.29%
2021/06/24	4	50.53	0	0.00	50.40	4	4,122	0.10%
2021/06/23	1	50.20	19	50.30	50.40	-18	4,105	-0.44%
2021/06/22	20.1	50.75	21	50.70	50.50	-0.9	4,089	-0.02%
2021/06/21	8	49.78	1	49.95	50.20	7	4,041	0.17%
2021/06/18	2.1	50.26	0	0.00	50.00	2.1	3,990	0.05%
2021/06/17	6	50.83	1	50.90	51.10	5	3,881	0.13%
2021/06/15	10	50.60	0	0.00	50.70	10	3,979	0.25%
2021/06/11	2	50.50	0	0.00	50.80	2	4,037	0.05%
2021/06/10	2	50.70	2	50.40	50.40	0	4,074	0.00%
2021/06/04	0	0.00	7	51.01	51.30	-7	4,082	-0.17%
2021/06/02	1	52.00	5.5	51.33	51.80	-4.5	4,113	-0.11%
2021/06/01	17	51.99	0	0.00	51.90	17	4,110	0.41%
2021/05/31	4	51.83	5	51.80	51.90	-1	4,146	-0.02%
2021/05/28	3	51.57	3	51.63	51.60	0	4,161	0.00%
2021/05/27	4.2	50.70	12	50.52	51.90	-7.8	4,198	-0.19%
2021/05/26	1.3	50.27	1	50.60	50.70	0.3	4,136	0.01%
2021/05/25	4	49.69	0	0.00	50.00	4	4,141	0.10%
2021/05/24	3	49.28	0	0.00	49.30	3	4,155	0.07%
2021/05/21	0	0.00	1	49.30	49.45	-1	4,222	-0.02%
2021/05/20	0	0.00	1	49.60	49.40	-1	4,210	-0.02%
2021/05/19	0	0.00	2	49.85	50.00	-2	4,196	-0.05%
2021/05/18	7	48.89	7	48.81	49.20	0	4,190	0.00%
2021/05/17	4	47.00	4	47.38	47.45	0	4,212	0.00%
2021/05/13	1.2	47.30	2	47.75	47.35	-0.8	4,140	-0.02%
2021/05/12	2	48.30	10	47.75	47.50	-8	4,096	-0.20%
2021/05/11	8	49.71	0	0.00	49.20	8	4,026	0.20%
2021/05/07	3	50.63	1	50.90	50.90	2	4,013	0.05%
2021/05/06	3	49.70	4	50.13	50.00	-1	4,029	-0.02%
2021/05/05	3	50.23	2	50.25	50.00	1	4,033	0.02%
2021/05/04	2	49.30	5	49.78	49.65	-3	4,141	-0.07%
2021/04/29	0	0.00	1	52.00	51.50	-1	4,184	-0.02%
2021/04/28	4	51.28	3	51.37	51.60	1	4,174	0.02%
2021/04/27	0	49.95	5	50.12	50.20	-5	4,191	-0.12%
2021/04/26	0	0.00	3	50.00	49.95	-3	4,197	-0.07%
2021/04/23	5	49.33	3	49.87	49.50	2	4,191	0.05%
2021/04/22	3	49.52	12	49.72	49.50	-9	4,235	-0.21%
2021/04/21	2	49.10	1	49.10	49.00	1	4,213	0.02%
2021/04/20	5	48.27	0	0.00	48.55	5	4,224	0.12%
2021/04/19	4	47.95	2	47.85	48.25	2	4,271	0.05%
2021/04/16	6	47.58	2	47.65	47.80	4	4,303	0.09%
2021/04/15	0.1	47.35	0	0.00	47.55	0.1	4,347	0.00%
2021/04/14	3	47.07	1	47.20	47.35	2	4,401	0.05%
2021/04/13	4	47.34	0	0.00	47.35	4	4,410	0.09%
2021/04/12	3.1	47.08	3	46.95	47.05	0.1	4,394	0.00%
2021/04/09	14	47.60	4	47.63	46.95	10	4,361	0.23%
2021/04/08	5	49.41	0	0.00	49.50	5	4,206	0.12%
2021/04/07	1	49.30	5.1	49.44	49.60	-4.1	4,227	-0.10%
2021/04/06	1	49.40	5	49.64	49.55	-4	4,215	-0.09%
2021/04/01	4	48.85	2	48.73	48.80	2	4,201	0.05%
2021/03/31	5	48.74	5	49.02	48.80	0	4,187	0.00%
2021/03/30	3	48.63	1	48.45	48.75	2	4,141	0.05%
2021/03/29	1	48.05	2.1	48.08	48.25	-1.1	4,161	-0.03%
2021/03/26	3	47.97	1	48.45	47.95	2	4,136	0.05%
2021/03/25	11	47.64	3	47.98	48.15	8	4,134	0.19%
2021/03/24	2	47.63	0	0.00	47.80	2	4,144	0.05%
2021/03/23	20.1	47.54	0	0.00	47.85	20.1	4,144	0.49%
2021/03/22	3	47.48	28	47.61	47.65	-25	4,171	-0.60%
2021/03/19	0	47.60	1	47.60	47.65	-1	4,178	-0.02%
2021/03/18	1	47.85	1	47.75	47.95	0	4,119	0.00%
2021/03/17	15	47.48	2	47.53	47.25	13	4,149	0.31%
2021/03/16	4	47.25	18	47.08	47.15	-14	4,130	-0.34%
2021/03/15	1	46.55	40	46.57	46.60	-39	4,179	-0.93%
2021/03/12	2	45.50	1	45.40	45.70	1	4,183	0.02%
2021/03/11	4	45.51	2	45.60	45.55	2	4,250	0.05%
2021/03/09	17	44.89	0	0.00	45.00	17	4,402	0.39%
2021/03/08	13	44.99	0	0.00	44.90	13	4,530	0.29%
2021/03/05	1	45.10	0	0.00	45.25	1	4,703	0.02%
2021/03/04	5	45.32	2	45.70	45.45	3	5,108	0.06%
2021/03/03	6	45.73	20	45.61	46.00	-14	5,155	-0.27%
2021/03/02	5	46.14	15	46.09	45.90	-10	5,204	-0.19%
2021/02/26	7.1	45.34	5	45.58	45.35	2.1	5,188	0.04%
2021/02/25	26	45.36	10	45.45	45.50	16	5,131	0.31%
2021/02/24	11	45.14	1	45.00	45.05	10	5,126	0.20%
2021/02/23	0	0.00	2	45.00	45.05	-2	5,111	-0.04%
2021/02/22	4	44.48	6	44.45	44.45	-2	5,069	-0.04%
2021/02/18	0	0.00	2	44.70	44.45	-2	5,068	-0.04%
2021/02/05	14	43.60	0	0.00	43.50	14	5,018	0.28%
2021/02/04	10	43.70	0.8	43.70	43.70	9.2	5,027	0.18%
2021/02/03	1.1	43.42	0	0.00	43.95	1.1	5,048	0.02%
2021/02/01	3	43.00	12	42.95	43.10	-9	5,056	-0.18%
2021/01/29	3	43.37	6	43.60	43.00	-3	5,036	-0.06%
2021/01/28	0	0.00	65	43.97	44.10	-65	4,965	-1.31%
2021/01/27	13.1	44.70	6	44.78	44.60	7.1	4,929	0.14%
2021/01/26	89	45.23	22	44.53	44.70	67	4,896	1.37%
2021/01/25	1	44.10	31	44.34	45.60	-30	4,766	-0.63%
2021/01/22	0	0.00	2	43.45	43.45	-2	4,655	-0.04%
2021/01/21	0	0.00	1	43.20	42.90	-1	4,659	-0.02%
2021/01/20	0.5	42.60	8	43.23	42.80	-7.5	4,669	-0.16%
2021/01/19	0	43.60	0	0.00	43.30	0	4,594	0.00%
2021/01/18	0	43.30	5.8	43.30	43.45	-5.8	4,567	-0.13%
2021/01/15	2	43.85	3	43.88	43.50	-1	4,542	-0.02%
2021/01/14	0	0.00	2	44.00	43.60	-2	4,584	-0.04%
2021/01/13	2	43.53	5	43.40	43.60	-3	4,567	-0.07%
2021/01/12	2	43.50	14	44.25	43.65	-12	4,539	-0.26%
2021/01/11	1	43.55	54.9	43.60	43.85	-53.9	4,468	-1.21%
2021/01/08	0	0.00	1	43.35	43.60	-1	4,424	-0.02%
2021/01/07	1	42.85	5	43.18	43.30	-4	4,364	-0.09%
2021/01/06	2	42.85	4	42.70	42.75	-2	4,307	-0.05%
2021/01/05	0	0.00	1	42.65	42.90	-1	4,262	-0.02%
2021/01/04	0	0.00	1	42.95	42.80	-1	4,250	-0.02%
2020/12/28	5	42.83	2	42.75	42.75	3	4,203	0.07%
2020/12/25	0	0.00	2	42.55	42.55	-2	4,195	-0.05%
2020/12/24	0	0.00	2	42.30	42.30	-2	4,177	-0.05%
2020/12/22	2	42.05	0	0.00	42.00	2	4,268	0.05%
2020/12/21	2	42.05	2	42.45	42.45	0	4,374	0.00%
2020/12/18	0	0.00	6	42.28	42.15	-6	4,440	-0.14%
2020/12/16	2	42.80	4	42.46	42.80	-2	4,477	-0.04%
2020/12/15	2	42.15	1	42.10	42.05	1	4,452	0.02%
2020/12/14	2	42.30	3	42.50	42.45	-1	4,436	-0.02%
2020/12/11	1	42.30	3	42.23	42.40	-2	4,415	-0.05%
2020/12/10	2	41.98	2	42.13	42.20	0	4,401	0.00%
2020/12/09	0	42.35	0	0.00	42.15	0	4,362	0.00%
2020/12/08	0	0.00	3	41.87	42.05	-3	4,289	-0.07%
2020/12/07	2	41.60	1	41.65	41.90	1	4,231	0.02%
2020/12/04	0	0.00	1	41.55	41.75	-1	4,172	-0.02%
2020/12/03	1	41.20	3	41.23	41.30	-2	4,112	-0.05%
2020/12/02	3	41.38	2	41.50	41.60	1	4,056	0.02%
2020/12/01	3	41.88	0	0.00	41.80	3	3,975	0.08%
2020/11/30	41	42.01	80	41.58	42.65	-39	3,794	-1.03%
2020/11/27	15	40.62	0	0.00	40.65	15	3,365	0.45%
2020/11/26	0	0.00	5	40.50	40.35	-5	3,292	-0.15%
2020/11/25	4.2	39.98	0	0.00	40.00	4.2	3,288	0.13%
2020/11/24	0	0.00	2	40.15	40.10	-2	3,236	-0.06%
2020/11/23	21	40.38	8	40.35	40.15	13	3,224	0.40%
2020/11/20	2	40.05	0	0.00	40.05	2	3,209	0.06%
2020/11/19	3	40.42	26	40.50	40.30	-23	3,208	-0.72%
2020/11/18	5	40.55	0	0.00	40.50	5	3,207	0.16%
2020/11/17	0	0.00	29	40.51	40.35	-29	3,212	-0.90%
2020/11/16	0	0.00	8	40.18	40.30	-8	3,259	-0.25%
2020/11/13	0	0.00	1	40.20	40.05	-1	3,297	-0.03%
2020/11/12	1.1	40.25	2	40.25	40.30	-0.9	3,289	-0.03%
2020/11/11	4	40.18	4	40.13	40.25	0	3,291	0.00%
2020/11/04	1	39.15	0	0.00	39.20	1	3,337	0.03%
2020/11/03	1	39.10	0	0.00	39.10	1	3,360	0.03%
2020/11/02	1	38.85	0	0.00	38.85	1	3,375	0.03%
2020/10/29	8	39.05	0	0.00	39.00	8	3,453	0.23%
2020/10/28	2	39.10	0	0.00	39.65	2	3,482	0.06%
2020/10/27	0	0.00	1	39.45	39.50	-1	3,669	-0.03%
2020/10/26	0.4	39.40	0	0.00	39.40	0.4	3,768	0.01%
2020/10/23	2	39.20	0	0.00	39.20	2	3,879	0.05%
2020/10/22	0	0.00	1	39.65	39.45	-1	4,000	-0.02%
2020/10/20	0	0.00	1	39.35	39.15	-1	4,120	-0.02%
2020/10/19	0	0.00	2	39.25	39.05	-2	4,211	-0.05%
2020/10/14	1	39.70	0	0.00	39.35	1	4,539	0.02%
2020/10/13	2	39.50	0	0.00	39.65	2	4,704	0.04%
2020/10/12	88	39.83	10	39.80	39.70	78	4,788	1.63%
2020/10/08	0	0.00	7	39.61	39.75	-7	4,836	-0.14%
2020/10/07	2	39.33	2	39.30	39.30	0	4,867	0.00%
2020/10/06	0	0.00	5	39.25	39.35	-5	4,921	-0.10%
2020/10/05	0	0.00	6	38.75	38.65	-6	4,953	-0.12%
2020/09/30	0	0.00	3	39.00	38.90	-3	4,992	-0.06%
2020/09/28	2	38.53	2	38.60	38.60	0	5,062	0.00%
2020/09/25	7	37.82	7	37.93	37.95	0	5,089	0.00%
2020/09/24	7	37.89	0	0.00	37.75	7	5,022	0.14%
2020/09/23	11	38.21	3	38.57	38.55	8	4,941	0.16%
2020/09/22	6	38.77	0	0.00	38.75	6	4,864	0.12%
2020/09/21	5	39.23	0	0.00	39.15	5	4,844	0.10%
2020/09/18	5	39.55	0	0.00	39.80	5	4,845	0.10%
2020/09/17	1	39.75	1	39.90	39.80	0	4,823	0.00%
2020/09/16	5	39.99	0	0.00	39.90	5	4,833	0.10%
2020/09/15	29	39.88	1	39.80	39.95	28	4,831	0.58%
2020/09/14	0	0.00	5	40.32	39.95	-5	4,906	-0.10%
2020/09/11	3	39.92	0	0.00	40.00	3	4,915	0.06%
2020/09/10	2	40.05	0	0.00	40.15	2	4,911	0.04%
2020/09/09	2	40.10	0	0.00	40.30	2	4,927	0.04%
2020/09/08	2.1	39.98	0	0.00	40.00	2.1	4,956	0.04%
2020/09/07	0	0.00	1	40.15	40.10	-1	4,969	-0.02%
2020/09/04	1	40.00	5	40.25	40.40	-4	4,988	-0.08%
2020/09/03	1	40.70	0	0.00	40.45	1	4,938	0.02%
2020/09/02	0	0.00	1	40.60	40.80	-1	4,944	-0.02%
2020/09/01	3	40.62	0	0.00	40.35	3	5,006	0.06%
2020/08/31	1	41.55	0	0.00	41.10	1	5,000	0.02%
2020/08/27	5	41.50	2	41.38	41.50	3	4,963	0.06%
2020/08/25	0	0.00	2	41.45	41.50	-2	4,974	-0.04%
2020/08/24	3	40.70	6	40.95	41.00	-3	5,052	-0.06%
2020/08/21	8	40.23	15	40.51	40.30	-7	5,056	-0.14%
2020/08/20	18	39.92	8	40.04	40.10	10	5,022	0.20%
2020/08/19	4	41.18	3	41.33	41.00	1	4,971	0.02%
2020/08/18	2	40.55	1	40.60	40.55	1	4,897	0.02%
2020/08/17	8	40.70	16	40.68	40.70	-8	4,913	-0.16%
2020/08/14	2	40.53	0	0.00	40.55	2	4,894	0.04%
2020/08/13	5	40.60	1	40.35	40.50	4	4,885	0.08%
2020/08/12	1	40.45	3	40.38	40.60	-2	4,865	-0.04%
2020/08/11	7	40.33	13	40.28	40.35	-6	4,835	-0.12%
2020/08/10	8	39.96	2	39.95	40.00	6	4,798	0.13%
2020/08/07	2	39.97	5	40.20	39.95	-3	4,815	-0.06%
2020/08/06	10	40.33	1	40.05	40.25	9	4,828	0.19%
2020/08/05	10	39.96	8	40.07	40.25	2	4,817	0.04%
2020/08/04	0	40.15	0	0.00	40.15	0	4,783	0.00%
2020/08/03	18	39.67	1	39.60	39.50	17	4,718	0.36%
2020/07/31	11	39.95	4	39.81	39.90	7	4,649	0.15%
2020/07/30	3	43.33	2	43.23	43.50	1	4,432	0.02%
2020/07/29	2	43.48	10	43.33	43.60	-8	4,338	-0.18%
2020/07/28	1	43.35	6	43.59	43.60	-5	4,249	-0.12%
2020/07/27	5	44.16	14	44.19	44.25	-9	4,148	-0.22%
2020/07/24	3	44.17	5	44.24	44.50	-2	4,044	-0.05%
2020/07/23	4	44.35	1	44.55	44.50	3	3,914	0.08%
2020/07/22	7	44.06	8.3	44.21	44.50	-1.3	3,816	-0.04%
2020/07/21	7	44.05	9	43.86	44.15	-2	3,705	-0.05%
2020/07/20	2	43.50	2	43.60	43.80	0	3,620	0.00%
2020/07/17	0	0.00	3.1	43.00	43.25	-3.1	3,515	-0.09%
2020/07/16	2	42.03	4.5	42.18	42.30	-2.5	3,368	-0.07%
2020/07/15	0	0.00	1	42.00	42.00	-1	3,298	-0.03%
2020/07/14	1	41.85	0.1	41.65	41.90	0.9	3,270	0.03%
2020/07/13	2	41.60	4	41.85	41.80	-2	3,244	-0.06%
2020/07/10	0	0.00	6	41.27	41.45	-6	3,202	-0.19%
2020/07/09	0	0.00	5	41.21	41.30	-5	3,184	-0.16%
2020/07/08	2	41.00	2	41.00	41.15	0	3,131	0.00%
2020/07/07	2	41.08	1	40.90	41.15	1	3,088	0.03%
2020/07/06	8	40.97	0	0.00	41.15	8	3,055	0.26%
2020/07/03	1	40.65	0	0.00	40.80	1	3,017	0.03%
2020/07/02	5	40.30	0	0.00	40.55	5	2,996	0.17%
2020/07/01	0	0.00	13	39.67	39.85	-13	2,986	-0.44%
2020/06/29	7	39.03	0	0.00	39.10	7	2,968	0.24%
2020/06/24	1	39.55	0	0.00	39.45	1	2,928	0.03%
2020/06/23	0	0.00	5	39.40	39.30	-5	2,942	-0.17%
2020/06/19	4	38.98	0	0.00	38.80	4	2,985	0.13%
2020/06/18	1	39.00	0	0.00	39.00	1	2,910	0.03%
2020/06/17	6	39.09	0	0.00	39.00	6	2,909	0.21%
2020/06/15	2	39.18	0	0.00	38.80	2	3,126	0.06%
2020/06/12	1	39.30	7	39.05	39.30	-6	3,166	-0.19%
2020/06/11	2	40.03	3	40.07	39.95	-1	3,240	-0.03%
2020/06/10	1	40.50	2	40.73	40.65	-1	3,264	-0.03%
2020/06/08	0	0.00	20	40.45	40.60	-20	3,462	-0.58%
2020/06/04	0	0.00	1	40.15	40.30	-1	3,454	-0.03%
2020/06/03	0	0.00	15	40.20	40.25	-15	3,489	-0.43%
2020/06/02	0	0.00	2	39.75	39.80	-2	3,487	-0.06%
2020/05/29	3	39.18	1	39.25	39.25	2	3,484	0.06%
2020/05/28	1	39.10	0	0.00	39.20	1	3,415	0.03%
2020/05/27	1	39.25	0	0.00	39.20	1	3,456	0.03%
2020/05/25	0	0.00	45	38.90	38.90	-45	3,521	-1.28%
2020/05/22	1	38.70	0	0.00	38.60	1	3,543	0.03%
2020/05/21	1	39.10	1	39.20	39.20	0	3,551	0.00%
2020/05/20	6	38.97	0	0.00	38.95	6	3,564	0.17%
2020/05/19	1	39.35	5	39.15	39.10	-4	3,593	-0.11%
2020/05/18	2	38.88	0	0.00	38.70	2	3,598	0.06%
2020/05/15	1	39.15	3	39.45	38.95	-2	3,613	-0.06%
2020/05/14	1	39.20	0	0.00	39.05	1	3,608	0.03%
2020/05/13	1	39.50	6	39.10	39.25	-5	3,587	-0.14%
2020/05/11	5	38.90	1	38.95	38.80	4	3,601	0.11%
2020/05/08	3	38.50	2	38.50	38.50	1	3,581	0.03%
2020/05/06	7	38.05	0	0.00	38.00	7	3,597	0.19%
2020/05/04	2	38.10	1	37.65	38.00	1	3,603	0.03%
2020/04/29	9	38.60	0	0.00	38.65	9	3,619	0.25%
2020/04/27	0	0.00	4	37.95	37.90	-4	3,764	-0.11%
2020/04/23	0	0.00	1	37.70	37.50	-1	3,754	-0.03%
2020/04/21	4	37.24	2	37.53	37.15	2	3,770	0.05%
2020/04/20	2	37.75	0	0.00	37.95	2	3,743	0.05%
2020/04/17	0	37.65	3	38.10	37.75	-3	3,729	-0.08%
2020/04/16	10	37.18	0	0.00	37.10	10	3,709	0.27%
2020/04/14	5	37.40	3	37.25	37.25	2	3,748	0.05%
2020/04/13	1	36.65	0.4	36.75	36.65	0.6	3,752	0.02%
2020/04/09	0	36.45	0	0.00	36.35	0	3,795	0.00%
2020/04/07	10	36.35	0	0.00	36.05	10	3,770	0.27%
2020/04/06	2	35.95	0	0.00	36.20	2	3,737	0.05%
2020/04/01	2	35.00	0	0.00	35.00	2	3,691	0.05%
2020/03/31	1	35.15	0	0.00	35.50	1	3,674	0.03%
2020/03/30	1	34.90	0	0.00	34.90	1	3,647	0.03%
2020/03/27	2	35.30	0	0.00	35.35	2	3,661	0.05%
2020/03/26	0	0.00	1	35.40	35.80	-1	3,664	-0.03%
2020/03/25	3	35.03	5	35.07	34.65	-2	3,681	-0.05%
2020/03/23	4	32.20	1	32.40	31.65	3	3,641	0.08%
2020/03/20	6	32.88	0	0.00	33.25	6	3,645	0.16%
2020/03/19	0	0.00	21	33.48	31.45	-21	3,558	-0.59%
2020/03/17	24	35.15	0	0.00	35.10	24	3,354	0.72%
2020/03/16	3	36.60	0	0.00	36.45	3	3,232	0.09%
2020/03/13	3	36.00	0	0.00	37.60	3	3,164	0.09%
2020/03/10	0	0.00	1	38.15	38.30	-1	2,889	-0.03%
2020/03/09	3	38.50	0	0.00	38.30	3	2,872	0.10%
2020/03/05	0	0.00	1	38.95	39.10	-1	2,784	-0.04%
2020/03/02	0	0.00	5	38.35	38.30	-5	2,726	-0.18%
2020/02/24	0	0.00	12	39.00	39.00	-12	2,929	-0.41%
2020/02/20	1	39.25	0	0.00	39.30	1	2,938	0.03%
2020/02/19	1	39.15	7	39.07	39.10	-6	2,928	-0.20%
2020/02/14	0	0.00	2	39.00	39.00	-2	3,203	-0.06%
2020/02/13	2	39.00	5	38.95	39.00	-3	3,251	-0.09%
2020/02/12	0	0.00	32	38.70	38.85	-32	3,230	-0.99%
2020/02/11	1	38.55	0	0.00	38.55	1	3,224	0.03%
2020/02/10	0	0.00	6	38.18	38.25	-6	3,223	-0.19%
2020/02/07	2	38.15	0	0.00	38.10	2	3,241	0.06%
2020/02/05	0	0.00	3	38.20	38.05	-3	3,276	-0.09%
2020/02/04	1	37.60	0	0.00	38.20	1	3,325	0.03%
2020/02/03	6	37.93	0	0.00	37.85	6	3,350	0.18%
2020/01/31	1	38.20	2	38.00	38.00	-1	3,320	-0.03%
2020/01/30	2	38.00	1	38.25	37.95	1	3,303	0.03%
2020/01/17	2	38.88	0	0.00	39.05	2	3,278	0.06%
2020/01/16	8	38.93	1	38.85	39.05	7	3,316	0.21%
2020/01/13	2	38.55	0	0.00	38.55	2	3,448	0.06%
2020/01/10	2	38.05	0	0.00	38.15	2	3,472	0.06%
2020/01/09	11	38.06	0	0.00	37.95	11	3,478	0.32%
2020/01/08	3	38.02	0	0.00	38.00	3	3,499	0.09%
2020/01/07	0	0.00	4	38.55	38.45	-4	3,521	-0.11%
2020/01/06	0	0.00	13	38.88	38.85	-13	3,571	-0.36%
2020/01/03	0	0.00	3	39.03	39.15	-3	3,618	-0.08%
2020/01/02	1	39.00	0	0.00	38.95	1	3,661	0.03%
2019/12/31	1	39.00	0	0.00	39.10	1	3,689	0.03%
2019/12/30	0	0.00	1	39.30	39.15	-1	3,707	-0.03%
2019/12/27	0	0.00	2	39.20	39.25	-2	3,702	-0.05%
2019/12/26	0	0.00	2	39.10	39.00	-2	3,714	-0.05%
2019/12/25	0.1	38.95	0	0.00	39.10	0.1	3,730	0.00%
2019/12/24	3	38.95	0	0.00	38.95	3	3,756	0.08%
2019/12/20	7	38.99	0	0.00	39.10	7	3,783	0.19%
2019/12/19	4	39.04	0	0.00	39.00	4	3,724	0.11%
2019/12/18	0	0.00	1	39.05	39.05	-1	3,732	-0.03%
2019/12/13	0	0.00	1	38.80	38.60	-1	3,649	-0.03%
2019/12/12	0	0.00	3	38.52	38.60	-3	3,631	-0.08%
2019/12/11	0	0.00	1	38.50	38.45	-1	3,633	-0.03%
2019/12/06	0	0.00	5	38.10	38.15	-5	3,647	-0.14%
2019/12/05	0	0.00	2	38.10	38.10	-2	3,639	-0.05%
2019/12/04	1	37.70	0	0.00	37.70	1	3,643	0.03%
2019/12/03	5	37.79	0	0.00	37.75	5	3,606	0.14%
2019/12/02	3	38.00	0	0.00	37.85	3	3,601	0.08%
2019/11/29	0	0.00	1	37.90	37.95	-1	3,597	-0.03%
2019/11/28	9	37.90	1	37.90	37.90	8	3,615	0.22%
2019/11/27	5	37.96	1	37.95	38.00	4	3,617	0.11%
2019/11/26	17	38.02	1	37.75	37.75	16	3,604	0.44%
2019/11/25	3	38.18	0	0.00	38.20	3	3,358	0.09%
2019/11/22	0	0.00	3	38.35	38.40	-3	3,340	-0.09%
2019/11/21	2	38.18	0	0.00	38.15	2	3,330	0.06%
2019/11/20	1	38.45	3	38.57	38.60	-2	3,287	-0.06%
2019/11/19	2	38.25	0	0.00	38.30	2	3,290	0.06%
2019/11/18	9	38.40	5	38.40	38.50	4	3,362	0.12%
2019/11/14	10	38.40	7	38.32	38.50	3	3,474	0.09%
2019/11/13	34	39.26	15	39.10	39.00	19	3,496	0.54%
2019/11/11	2	38.00	0	0.00	38.30	2	3,323	0.06%
2019/11/08	3	38.17	0	0.00	38.05	3	3,291	0.09%
2019/11/06	0	0.00	3	38.45	38.45	-3	3,310	-0.09%
2019/11/05	8	38.31	46	38.30	38.45	-38	3,330	-1.14%
2019/11/01	5	38.20	10	38.50	38.40	-5	3,325	-0.15%
2019/10/31	1	38.60	6	38.53	38.60	-5	3,352	-0.15%
2019/10/30	10	38.05	6	38.29	38.40	4	3,311	0.12%
2019/10/29	17	38.05	1	38.30	38.10	16	3,274	0.49%
2019/10/28	16	38.08	70	38.04	38.10	-54	3,250	-1.66%
2019/10/25	3	37.80	6	38.13	38.20	-3	3,219	-0.09%
2019/10/24	6	37.90	4	38.05	37.90	2	3,173	0.06%
2019/10/23	0	0.00	1	37.95	37.95	-1	3,118	-0.03%
2019/10/22	1	37.35	3	37.30	37.25	-2	3,087	-0.06%
2019/10/21	29	37.23	5	37.15	37.25	24	3,045	0.79%
2019/10/18	9.1	37.45	3	37.20	37.05	6.1	2,983	0.20%
2019/10/17	53	37.43	0	0.00	37.65	53	2,921	1.81%
2019/10/16	52	37.20	0	0.00	37.35	52	2,896	1.80%
2019/10/15	3	36.85	0	0.00	36.90	3	2,876	0.10%
2019/10/14	1	36.80	0	0.00	37.00	1	2,843	0.04%
2019/10/09	7	37.03	53	36.87	36.75	-46	2,781	-1.65%
2019/10/08	7	37.41	4	37.43	37.50	3	2,706	0.11%
2019/10/07	7.4	37.76	0	0.00	37.90	7.4	2,643	0.28%
2019/10/04	4	38.06	0	0.00	38.30	4	2,580	0.16%
2019/10/03	5	38.06	0	0.00	38.25	5	2,558	0.20%
2019/10/02	0.1	38.35	0	0.00	38.30	0.1	2,545	0.00%
2019/09/27	2	38.43	0	38.35	38.20	2	2,540	0.08%
2019/09/23	1	39.25	0	0.00	39.20	1	2,449	0.04%
2019/09/20	0	0.00	1	39.55	39.55	-1	2,494	-0.04%
2019/09/19	2	39.40	0	0.00	39.50	2	2,472	0.08%
2019/09/17	0	0.00	1	39.75	40.00	-1	2,475	-0.04%
2019/09/12	1	39.75	0	0.00	39.60	1	2,499	0.04%
2019/09/11	1	39.50	0	0.00	39.60	1	2,525	0.04%
2019/08/30	2	39.35	2	39.48	39.75	0	2,584	0.00%
2019/08/26	6	38.00	0	38.10	37.90	6	2,587	0.23%
2019/08/23	0	0.00	2	38.35	38.50	-2	2,586	-0.08%
2019/08/22	1	38.60	0	0.00	38.40	1	2,589	0.04%
2019/08/21	0	0.00	1	38.40	38.20	-1	2,698	-0.04%
2019/08/20	4	37.90	14	37.85	38.30	-10	2,684	-0.37%
2019/08/19	16	40.20	1	40.20	40.20	15	2,599	0.58%
2019/08/16	4	39.91	0	0.00	40.15	4	2,539	0.16%
2019/08/15	1	39.85	0	0.00	39.75	1	2,473	0.04%
2019/08/14	9	40.53	0	0.00	40.45	9	2,404	0.37%
2019/08/12	2	40.70	0	0.00	40.65	2	2,350	0.09%
2019/08/07	0	0.00	5	40.87	40.65	-5	2,334	-0.21%
2019/08/06	1	39.75	0	0.00	40.20	1	2,347	0.04%
2019/08/05	1	40.10	0	0.00	40.25	1	2,346	0.04%
2019/08/02	2	40.80	2	40.80	40.60	0	2,391	0.00%
2019/08/01	6	40.83	7	41.14	40.85	-1	2,408	-0.04%
2019/07/31	3	41.25	0	0.00	41.20	3	2,429	0.12%
2019/07/30	1	41.50	0	0.00	41.50	1	2,463	0.04%
2019/07/29	0.1	41.25	0	0.00	41.50	0.1	2,525	0.00%
2019/07/26	0.1	41.15	0	0.00	41.20	0.1	2,528	0.00%
2019/07/25	0	0.00	3	41.45	41.40	-3	2,574	-0.12%
2019/07/24	2	41.18	2	41.65	41.15	0	2,587	0.00%
2019/07/23	0.1	41.30	1	41.50	41.50	-0.9	2,575	-0.03%
2019/07/22	5	41.37	4	41.44	41.30	1	2,563	0.04%
2019/07/19	0	0.00	7	41.35	41.50	-7	2,555	-0.27%
2019/07/18	0	0.00	1	41.40	41.30	-1	2,567	-0.04%
2019/07/17	3	41.17	1	41.20	41.30	2	2,573	0.08%
2019/07/16	3	41.50	0	0.00	41.50	3	2,577	0.12%
2019/07/15	1	41.50	0	0.00	41.50	1	2,553	0.04%
2019/07/11	0	0.00	3	41.40	41.45	-3	2,544	-0.12%
2019/07/10	0	0.00	1	41.10	41.25	-1	2,547	-0.04%
2019/07/08	2	40.90	0	0.00	41.05	2	2,538	0.08%
2019/07/05	1	41.15	2	41.05	41.20	-1	2,542	-0.04%
2019/07/04	0	0.00	1	41.00	41.05	-1	2,553	-0.04%
2019/07/03	4	40.80	1	40.80	40.90	3	2,576	0.12%
2019/07/02	0	0.00	1	40.70	40.70	-1	2,599	-0.04%
2019/07/01	1	40.30	9	40.61	40.40	-8	2,604	-0.31%
2019/06/28	2	40.25	0	0.00	40.35	2	2,590	0.08%
2019/06/27	7	40.29	0	0.00	40.45	7	2,612	0.27%
2019/06/26	0	0.00	15	40.38	40.40	-15	2,588	-0.58%
2019/06/25	3	40.07	1	40.30	39.95	2	2,583	0.08%
2019/06/24	2	40.33	0	0.00	40.25	2	2,584	0.08%
2019/06/21	3	40.30	2	40.20	40.20	1	2,584	0.04%
2019/06/20	1	40.45	1	40.60	40.40	0	2,560	0.00%
2019/06/19	0	0.00	1	40.35	40.60	-1	2,543	-0.04%
2019/06/18	3	39.45	6	39.83	39.90	-3	2,507	-0.12%
2019/06/14	0	0.00	3	39.75	39.70	-3	2,515	-0.12%
2019/06/13	6	39.50	0	0.00	39.65	6	2,532	0.24%
2019/06/12	3	39.45	0	0.00	39.35	3	2,561	0.12%
2019/06/11	0	0.00	1	39.65	39.70	-1	2,557	-0.04%
2019/06/10	2	39.20	7	39.50	39.50	-5	2,540	-0.20%
2019/06/06	1	39.05	0	0.00	39.05	1	2,541	0.04%
2019/06/05	1	39.05	1	38.95	38.95	0	2,549	0.00%
2019/06/04	6	38.99	0	0.00	38.80	6	2,559	0.23%
2019/06/03	9	39.01	3	39.15	39.40	6	2,583	0.23%
2019/05/30	2	38.63	0	0.00	38.60	2	2,621	0.08%
2019/05/28	0	0.00	2	38.93	38.75	-2	2,725	-0.07%
2019/05/27	1	38.55	0.9	38.50	38.45	0.1	2,640	0.00%
2019/05/24	1	38.40	0	0.00	38.45	1	2,633	0.04%
2019/05/21	0.2	39.30	0	0.00	39.35	0.2	2,646	0.01%
2019/05/15	1	39.10	0	0.00	39.05	1	2,619	0.04%
2019/05/14	0	0.00	6	39.27	39.30	-6	2,622	-0.23%
2019/05/13	0	0.00	1	39.80	39.60	-1	2,599	-0.04%
2019/05/10	2	39.85	0	0.00	39.90	2	2,599	0.08%
2019/05/09	1	40.05	18	40.00	40.15	-17	2,540	-0.67%
2019/05/08	2	40.18	1	40.30	40.30	1	2,476	0.04%
2019/05/07	1	40.60	0	0.00	40.45	1	2,441	0.04%
2019/05/06	2	40.53	31	40.15	40.70	-29	2,413	-1.20%
2019/05/03	2	41.40	1	41.50	41.55	1	2,358	0.04%
2019/05/02	32	41.43	8	41.30	41.35	24	2,357	1.02%
2019/04/29	2	40.60	1	40.70	40.90	1	2,293	0.04%
2019/04/23	0	0.00	1	40.05	40.10	-1	2,305	-0.04%
2019/04/22	2	40.10	3	40.05	40.05	-1	2,323	-0.04%
2019/04/17	0	0.00	2	40.55	40.60	-2	2,387	-0.08%
2019/04/15	0	0.00	1	40.60	40.45	-1	2,421	-0.04%
2019/04/12	0	0.00	3	40.35	40.50	-3	2,449	-0.12%
2019/04/11	4	40.05	1	40.45	40.05	3	2,472	0.12%
2019/04/09	1	40.55	1	40.60	40.70	0	2,454	0.00%
2019/04/08	0	0.00	1	40.25	40.60	-1	2,441	-0.04%
2019/04/03	1	40.40	0	0.00	40.60	1	2,408	0.04%
2019/04/02	1	40.70	8	40.50	40.55	-7	2,401	-0.29%
2019/04/01	2	40.35	0	0.00	40.70	2	2,412	0.08%
2019/03/29	4	40.21	1	40.15	40.20	3	2,368	0.13%
2019/03/28	0	0.00	3	40.13	40.20	-3	2,387	-0.13%
2019/03/27	3.6	40.14	1	40.25	40.30	2.6	2,401	0.11%
2019/03/26	4	40.04	3	40.10	40.20	1	2,420	0.04%
2019/03/25	2	39.75	0	0.00	39.90	2	2,486	0.08%
2019/03/22	0.5	39.70	0	0.00	39.90	0.5	2,509	0.02%
2019/03/20	2	39.88	2	39.88	39.95	0	2,514	0.00%
2019/03/19	3	39.82	1	39.70	39.95	2	2,504	0.08%
2019/03/18	2	39.75	3	39.83	39.85	-1	2,499	-0.04%
2019/03/15	0	0.00	3	39.35	39.50	-3	2,503	-0.12%
2019/03/14	0	0.00	3	39.20	39.20	-3	2,461	-0.12%
2019/03/13	0	0.00	1	39.00	39.00	-1	2,499	-0.04%
2019/03/12	2	39.15	1	39.10	39.10	1	2,522	0.04%
2019/03/11	1	39.00	0	0.00	38.95	1	2,564	0.04%
2019/03/08	1	38.65	0	0.00	38.80	1	2,577	0.04%
2019/03/06	0	0.00	6	39.00	39.15	-6	2,605	-0.23%
2019/03/05	1	38.80	1	38.70	38.80	0	2,607	0.00%
2019/03/04	5	39.07	1	39.20	39.20	4	2,580	0.16%
2019/02/27	7	39.22	1	39.65	39.80	6	2,507	0.24%
2019/02/26	1	39.65	2	39.75	39.65	-1	2,455	-0.04%
2019/02/25	1	39.55	0.8	39.45	39.60	0.2	2,420	0.01%
2019/02/21	0	38.95	2	39.00	38.95	-2	2,438	-0.08%
2019/02/20	1	38.90	0	0.00	38.90	1	2,422	0.04%
2019/02/19	1	38.75	0	0.00	39.00	1	2,418	0.04%
2019/02/18	2	38.75	0	0.00	38.80	2	2,449	0.08%
2019/02/15	0	0.00	1	38.85	38.80	-1	2,504	-0.04%
2019/02/14	2	38.83	8	38.90	38.80	-6	2,511	-0.24%
2019/02/13	1	38.90	0	0.00	38.80	1	2,521	0.04%
2019/02/12	0	0.00	1	38.35	38.60	-1	2,553	-0.04%
2019/02/11	1	38.65	0	0.00	38.50	1	2,543	0.04%
2019/01/30	0	38.95	3	39.02	38.95	-3	2,554	-0.12%
2019/01/29	1	38.85	0	0.00	39.00	1	2,583	0.04%
2019/01/28	0.1	38.80	0	0.00	39.00	0.1	2,603	0.00%
2019/01/25	0	0.00	5	38.75	38.75	-5	2,624	-0.19%
2019/01/24	4	38.43	0	0.00	38.45	4	2,643	0.15%
2019/01/22	0	0.00	3	38.10	38.10	-3	2,678	-0.11%
2019/01/21	0	38.15	1	38.15	38.15	-1	2,711	-0.04%
2019/01/16	0	0.00	1	38.15	38.10	-1	2,754	-0.04%
2019/01/15	1	38.05	5	38.15	38.05	-4	2,787	-0.14%
2019/01/14	5	38.08	1	37.80	38.05	4	2,835	0.14%
2019/01/11	1	38.00	4	38.25	38.15	-3	2,845	-0.11%
2019/01/10	2	37.80	0	0.00	38.00	2	2,843	0.07%
2019/01/09	3	37.83	0	0.00	37.90	3	2,848	0.11%
2019/01/07	0	0.00	6	37.20	37.40	-6	2,866	-0.21%
2018/12/28	0	0.00	0.2	36.95	36.95	-0.2	3,276	-0.01%
2018/12/27	0	0.00	1	36.90	36.70	-1	3,306	-0.03%
2018/12/24	1	36.75	0	0.00	36.75	1	3,520	0.03%
2018/12/21	1	36.05	0	0.00	36.05	1	3,606	0.03%
2018/12/18	1	36.10	0	0.00	36.00	1	3,620	0.03%
2018/12/17	0.1	36.70	0	0.00	36.60	0.1	3,566	0.00%
2018/11/30	0	0.00	1	37.40	37.50	-1	3,875	-0.03%
2018/11/29	0	0.00	4	37.76	37.65	-4	3,806	-0.11%
2018/11/27	0	0.00	0.9	37.20	37.20	-0.9	3,846	-0.02%
2018/11/26	0	0.00	0.9	37.00	37.00	-0.9	3,849	-0.02%
2018/11/23	1	36.95	0	0.00	37.00	1	3,900	0.03%
2018/11/22	0	0.00	0.2	36.75	36.75	-0.2	3,924	-0.01%
2018/11/20	1	37.00	1	37.25	36.55	0	4,037	0.00%
2018/11/19	0.2	37.30	0	0.00	37.30	0.2	4,049	0.01%
2018/11/16	1	37.00	0	0.00	37.05	1	4,079	0.02%
2018/11/15	1	36.55	0	0.00	36.95	1	4,110	0.02%
2018/11/12	1	35.70	0	0.00	35.70	1	4,136	0.02%
2018/11/09	1	35.95	0	0.00	35.80	1	4,190	0.02%
2018/11/06	4	36.53	3	36.50	36.50	1	4,207	0.02%
2018/11/05	0	0.00	0.1	37.70	37.35	-0.1	4,204	0.00%
2018/11/02	0	0.00	4	37.61	37.70	-4	4,218	-0.09%
2018/11/01	13	37.23	9	37.42	37.45	4	4,308	0.09%
2018/10/31	1	36.30	0	0.00	36.75	1	4,292	0.02%
2018/10/29	3	36.05	0	0.00	35.60	3	4,332	0.07%
2018/10/26	0	0.00	1	36.05	36.15	-1	4,393	-0.02%
2018/10/24	1	36.40	0	0.00	36.55	1	4,491	0.02%
2018/10/23	0	36.80	0	0.00	36.70	0	4,525	0.00%
2018/10/22	1	36.50	1	36.80	36.60	0	4,563	0.00%
2018/10/19	0.2	37.20	0	0.00	37.05	0.2	4,559	0.00%
2018/10/18	0	0.00	0.2	37.25	37.05	-0.2	4,580	0.00%
2018/10/17	2	37.53	1	37.55	37.35	1	4,588	0.02%
2018/10/15	1	37.25	0	0.00	37.25	1	4,693	0.02%
2018/10/12	2	36.70	0	0.00	37.25	2	4,718	0.04%
2018/10/11	6	36.80	0	0.00	37.75	6	4,671	0.13%
2018/10/08	1.1	38.62	0	0.00	38.70	1.1	4,453	0.02%
2018/10/05	0.7	39.00	0	0.00	38.95	0.7	4,377	0.02%
2018/10/04	3.3	38.75	0.8	39.10	38.85	2.5	4,357	0.06%
2018/10/03	2.1	39.40	1	39.00	39.10	1.1	4,315	0.03%
2018/10/02	3	40.10	0	0.00	39.75	3	4,298	0.07%
2018/10/01	2.1	41.31	2	41.33	40.95	0.1	4,278	0.00%
2018/09/19	0.1	37.75	0	0.00	37.90	0.1	4,310	0.00%
2018/09/18	2	37.60	0	0.00	37.55	2	4,367	0.05%
2018/09/17	11	38.04	0	0.00	37.80	11	4,472	0.25%
2018/09/14	0	0.00	1	38.00	37.75	-1	4,509	-0.02%
2018/09/12	1	37.50	0	0.00	37.20	1	4,585	0.02%
2018/09/11	1	37.15	0	0.00	37.70	1	4,623	0.02%
2018/09/10	0.2	37.45	0	0.00	37.30	0.2	4,705	0.00%
2018/09/07	0	37.80	0	0.00	37.65	0	4,725	0.00%
2018/09/06	5	38.32	0	0.00	38.25	5	4,714	0.11%
2018/09/05	2	38.58	0	0.00	38.55	2	4,684	0.04%
2018/09/04	1	38.75	0	0.00	38.90	1	4,662	0.02%
2018/09/03	5	38.65	0	0.00	38.75	5	4,697	0.11%
2018/08/31	2	38.65	0	0.00	38.90	2	4,706	0.04%
2018/08/30	1	39.00	0	0.00	38.95	1	4,682	0.02%
2018/08/29	1	39.15	0	0.00	39.30	1	4,727	0.02%
2018/08/28	11	39.06	0	0.00	39.40	11	4,775	0.23%
2018/08/27	8	38.57	0	0.00	38.70	8	4,866	0.16%
2018/08/24	21	38.43	2	38.28	38.50	19	4,882	0.39%
2018/08/22	6	38.22	7	38.06	38.15	-1	5,002	-0.02%
2018/08/20	1	38.40	0	0.00	38.25	1	4,973	0.02%
2018/08/16	1	39.20	0	0.00	39.15	1	4,929	0.02%
2018/08/15	0	0.00	1	40.00	39.50	-1	4,949	-0.02%
2018/08/14	1	40.00	0	0.00	39.90	1	4,947	0.02%
2018/08/13	0	0.00	2	40.50	40.50	-2	4,957	-0.04%
2018/08/10	2	40.53	0	0.00	40.50	2	4,972	0.04%
2018/08/09	3	40.95	1	41.00	41.00	2	5,013	0.04%
2018/08/08	14	40.49	25	40.90	40.90	-11	5,104	-0.22%
2018/08/07	4	40.24	0	0.00	40.20	4	5,152	0.08%
2018/08/06	12	40.72	5	40.34	40.40	7	5,187	0.13%
2018/08/03	4	40.84	0	0.00	40.85	4	5,178	0.08%
2018/08/02	1	41.30	0	0.00	41.30	1	5,210	0.02%
2018/08/01	1	42.00	0	0.00	41.75	1	5,246	0.02%
2018/07/31	1	41.70	2	42.10	42.45	-1	5,295	-0.02%
2018/07/25	4	41.25	10	41.11	41.10	-6	5,388	-0.11%
2018/07/24	5	43.69	0	0.00	43.65	5	5,344	0.09%
2018/07/23	2	43.98	1	43.95	43.95	1	5,270	0.02%
2018/07/20	6	44.06	0	0.00	44.25	6	5,257	0.11%
2018/07/17	1	44.00	1	43.85	44.10	0	5,219	0.00%
2018/07/16	2	43.93	1	43.95	43.95	1	5,170	0.02%
2018/07/13	0	0.00	2	43.90	44.00	-2	5,227	-0.04%
2018/07/11	1	43.15	0	0.00	43.15	1	5,120	0.02%
2018/07/10	1	43.20	28	43.15	43.20	-27	5,068	-0.53%
2018/07/06	0	0.00	1	42.65	42.85	-1	5,047	-0.02%
2018/07/04	0	42.80	0	0.00	43.00	0	5,033	0.00%
2018/07/02	1	43.50	0	0.00	43.50	1	5,073	0.02%
2018/06/28	1	42.90	1	43.15	43.20	0	4,945	0.00%
2018/06/27	1	44.20	1	43.20	43.20	0	4,950	0.00%
2018/06/26	0	0.00	1	43.25	43.90	-1	4,874	-0.02%
2018/06/25	3	43.35	2	43.55	42.95	1	4,740	0.02%
2018/06/19	3	43.77	0	0.00	43.90	3	4,550	0.07%
2018/06/15	0	0.00	2	42.88	43.00	-2	4,421	-0.05%
2018/06/14	0	0.00	2	43.70	43.40	-2	4,362	-0.05%
2018/06/13	0	0.00	1	43.80	43.85	-1	4,308	-0.02%
2018/06/12	0.3	43.70	0	0.00	43.80	0.3	4,366	0.01%
2018/06/07	1.7	44.37	3	44.45	44.45	-1.3	4,332	-0.03%
2018/06/06	4	43.95	2	43.83	44.30	2	4,301	0.05%
2018/06/05	1	43.75	4	43.70	43.95	-3	4,271	-0.07%
2018/06/04	4.7	43.48	3	43.70	43.85	1.7	4,222	0.04%
2018/06/01	0.3	42.85	0	0.00	43.00	0.3	4,115	0.01%
2018/05/31	0	0.00	0	43.20	43.50	0	4,080	0.00%
2018/05/30	0	0.00	3	42.92	42.80	-3	3,947	-0.08%
2018/05/29	1	43.00	4	43.03	43.10	-3	3,976	-0.08%
2018/05/28	2	43.00	2	42.95	43.10	0	4,010	0.00%
2018/05/25	1.5	42.90	0	0.00	43.00	1.5	4,068	0.04%
2018/05/24	0.5	42.60	1	42.65	42.80	-0.5	4,077	-0.01%
2018/05/23	1	42.45	15	42.68	42.60	-14	4,129	-0.34%
2018/05/22	4	42.60	1	42.80	42.80	3	4,110	0.07%
2018/05/21	2	42.70	8	42.81	42.80	-6	4,195	-0.14%
2018/05/18	5	42.34	3	42.45	42.50	2	4,244	0.05%
2018/05/17	0	0.00	2	42.55	42.50	-2	4,397	-0.05%
2018/05/16	6	42.32	4	42.43	42.50	2	4,500	0.04%
2018/05/15	1	41.95	3	41.93	42.00	-2	4,478	-0.04%
2018/05/14	0	0.00	4	41.63	41.75	-4	4,591	-0.09%
2018/05/11	0	0.00	3	41.45	41.50	-3	4,647	-0.06%
2018/05/10	0.1	41.30	3	41.40	41.45	-2.9	4,747	-0.06%
2018/05/09	2	41.25	1	41.30	41.30	1	4,706	0.02%
2018/05/08	0	0.00	12	40.95	41.00	-12	4,704	-0.26%
2018/05/07	10	40.75	1	40.90	40.45	9	4,653	0.19%
2018/05/04	2	40.90	0	0.00	40.75	2	4,581	0.04%
2018/05/03	3	40.15	0	0.00	40.20	3	4,451	0.07%
2018/04/27	0	0.00	1	39.50	39.70	-1	4,424	-0.02%
2018/04/26	0	0.00	13	38.85	38.80	-13	4,443	-0.29%
2018/04/25	0	0.00	10	38.70	38.80	-10	4,458	-0.22%
2018/04/23	0	0.00	1	39.90	39.80	-1	4,396	-0.02%
2018/04/20	10	39.90	1	40.00	40.00	9	4,411	0.20%
2018/04/19	1	40.00	1	40.00	40.05	0	4,409	0.00%
2018/04/18	10	39.45	2	39.43	39.50	8	4,335	0.18%
2018/04/17	0	0.00	2	39.40	39.40	-2	4,356	-0.05%
2018/04/16	1	39.40	1	39.40	39.40	0	4,339	0.00%
2018/04/10	0	0.00	1	38.90	38.95	-1	4,344	-0.02%
2018/04/09	2	38.30	0	0.00	38.40	2	4,315	0.05%
2018/03/30	2	38.33	5	38.20	38.30	-3	4,294	-0.07%
2018/03/27	0	37.70	0	0.00	37.70	0	4,196	0.00%
2018/03/26	2	37.55	0	0.00	37.60	2	4,186	0.05%
2018/03/23	5	37.65	16	37.25	37.65	-11	4,201	-0.26%
2018/03/22	0	0.00	5	38.15	38.15	-5	4,191	-0.12%
2018/03/20	3	37.70	0	0.00	37.75	3	4,320	0.07%
2018/03/19	5	37.90	1	37.90	37.95	4	4,348	0.09%
2018/03/14	0	0.00	2	37.80	37.85	-2	4,270	-0.05%
2018/03/13	5	37.63	2	37.50	37.75	3	4,280	0.07%
2018/03/12	2	37.45	0	0.00	37.50	2	4,297	0.05%
2018/03/09	0	0.00	2	37.65	37.55	-2	4,314	-0.05%
2018/03/08	0	0.00	100	37.15	37.10	-100	4,374	-2.29%
2018/03/07	1	36.90	0	0.00	36.95	1	4,383	0.02%
2018/03/06	1	37.10	1	37.05	36.90	0	4,406	0.00%
2018/03/02	3	36.85	0	0.00	37.20	3	4,519	0.07%
2018/03/01	4	37.20	2	37.10	37.10	2	4,486	0.04%
2018/02/27	0	37.55	3	37.55	37.50	-3	4,453	-0.07%
2018/02/26	1	37.30	0	0.00	37.30	1	4,403	0.02%
2018/02/23	18	37.16	0	0.00	37.05	18	4,381	0.41%
2018/02/22	3	36.55	0	0.00	36.65	3	4,358	0.07%
2018/02/21	100	36.25	0	0.00	36.70	100	4,342	2.30%
2018/02/12	7	35.78	7	35.95	35.80	0	4,233	0.00%
2018/02/09	36	35.04	32	35.60	36.15	4	4,138	0.10%
2018/02/08	3	36.77	132	36.64	36.50	-129	3,947	-3.27%	大賣/鉅額交易
2018/02/07	2	37.35	0	0.00	37.00	2	3,802	0.05%
2018/02/06	35	36.72	16	36.31	36.70	19	3,695	0.51%
2018/02/05	104	37.77	3	38.15	37.90	101	3,472	2.91%	大買/鉅額交易
2018/02/02	10	38.80	0	0.00	38.50	10	3,341	0.30%
2018/02/01	1	39.45	1	39.65	39.45	0	3,276	0.00%
2018/01/31	5	39.45	0	0.00	39.75	5	3,329	0.15%
2018/01/30	1	39.65	0	0.00	39.80	1	3,267	0.03%
2018/01/29	5	39.65	0	0.00	40.00	5	3,232	0.15%
2018/01/26	11	39.66	1	39.65	39.90	10	3,230	0.31%
2018/01/18	1	40.30	0	0.00	40.35	1	3,094	0.03%
2018/01/16	2	40.00	0	0.00	40.05	2	3,072	0.07%
2018/01/11	2	39.70	0	0.00	39.80	2	3,105	0.06%
2018/01/09	1	40.15	0	0.00	40.05	1	3,113	0.03%
2018/01/03	6	39.80	0	0.00	39.95	6	3,305	0.18%