大聯大 (3702)-凱基-汐止券商分點個股進出

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－凱基-汐止券商分點個股進出

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

凱基-汐止券商分點個股進出
凱基-汐止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
2024/05/20	0	0.00	9	90.58	94.00	-9	10,286	-0.09%
2024/05/17	0	0.00	4	87.78	87.60	-4	10,140	-0.04%
2024/05/16	1	87.50	0	0.00	86.50	1	10,050	0.01%
2024/05/15	5	88.06	0	0.00	87.50	5	10,017	0.05%
2024/05/14	5	89.52	0	0.00	89.00	5	10,011	0.05%
2024/05/13	0	0.00	6	91.43	91.10	-6	10,002	-0.06%
2024/05/10	0	0.00	1	91.90	92.10	-1	9,992	-0.01%
2024/05/09	3	89.40	0	0.00	89.60	3	9,949	0.03%
2024/05/07	0	0.00	3	92.70	93.00	-3	9,960	-0.03%
2024/05/06	4	91.10	3	91.80	91.80	1	9,905	0.01%
2024/05/03	2	91.50	0	0.00	91.80	2	9,914	0.02%
2024/05/02	0	0.00	23	89.12	89.70	-23	9,879	-0.23%
2024/04/30	0	0.00	30	88.60	88.30	-30	9,896	-0.30%
2024/04/26	0	0.00	1	86.50	85.10	-1	9,937	-0.01%
2024/04/25	52	85.16	0	0.00	84.80	52	9,925	0.52%
2024/04/24	0	0.00	1	86.40	86.40	-1	9,984	-0.01%
2024/04/22	1	86.70	1	87.70	86.70	0	10,214	0.00%
2024/04/19	2	86.30	0	0.00	88.70	2	10,163	0.02%
2024/04/18	23	91.15	21	89.70	89.30	2	9,968	0.02%
2024/04/17	0	0.00	3	92.30	92.40	-3	9,978	-0.03%
2024/04/16	1	89.60	0	0.00	89.60	1	9,949	0.01%
2024/04/15	0	0.00	1	91.90	91.10	-1	9,846	-0.01%
2024/04/12	1	92.40	61	92.83	91.60	-60	9,806	-0.61%
2024/04/10	60	90.17	1	90.90	89.90	59	9,862	0.60%
2024/04/09	1	89.30	0	0.00	89.70	1	9,885	0.01%
2024/04/08	1	89.90	0	0.00	89.90	1	9,939	0.01%
2024/04/03	1	91.80	0	0.00	91.70	1	9,835	0.01%
2024/04/02	20	92.80	17	92.80	93.00	3	9,840	0.03%
2024/04/01	1	92.20	0	0.00	92.50	1	9,840	0.01%
2024/03/29	2	94.55	2	95.80	95.90	0	9,768	0.00%
2024/03/28	3	95.97	5	96.10	96.00	-2	9,508	-0.02%
2024/03/27	0	0.00	9	94.24	95.60	-9	9,446	-0.10%
2024/03/22	0	0.00	2	90.00	89.20	-2	9,602	-0.02%
2024/03/21	2	89.10	0	0.00	90.90	2	9,726	0.02%
2024/03/20	4	93.90	0	0.00	90.00	4	9,777	0.04%
2024/03/19	1	91.70	0	0.00	91.00	1	9,744	0.01%
2024/03/15	2	90.19	4.1	89.78	92.10	-2.1	9,342	-0.02%
2024/03/14	25.2	88.67	32	86.63	85.70	-6.8	8,740	-0.08%
2024/03/13	0	0.00	0.2	97.00	95.20	-0.2	8,494	0.00%
2024/03/12	0	0.00	1.5	95.20	95.90	-1.5	8,396	-0.02%
2024/03/11	1	93.90	0	0.00	93.50	1	8,348	0.01%
2024/03/08	13	97.91	10	99.50	97.30	3	8,303	0.04%
2024/03/07	5	96.08	4	95.23	96.20	1	7,988	0.01%
2024/03/06	1	94.50	2	90.80	92.80	-1	7,767	-0.01%
2024/03/05	0.1	84.50	0	0.00	87.60	0.1	7,797	0.00%
2024/03/04	1	86.60	0	0.00	86.70	1	7,743	0.01%
2024/03/01	1	88.70	8.2	90.55	88.70	-7.2	7,836	-0.09%
2024/02/27	0	0.00	3	92.30	91.70	-3	7,786	-0.04%
2024/02/26	5	91.50	1	92.30	91.60	4	7,807	0.05%
2024/02/23	1	93.80	0	0.00	94.40	1	7,794	0.01%
2024/02/21	6	91.03	1	90.30	90.30	5	7,922	0.06%
2024/02/20	2	93.30	1	92.70	94.00	1	8,111	0.01%
2024/02/19	1	87.60	0	0.00	89.00	1	8,077	0.01%
2024/02/16	0.1	88.30	3	89.13	89.40	-2.9	8,149	-0.04%
2024/02/15	1.1	86.34	0	0.00	86.60	1.1	8,167	0.01%
2024/02/05	1.1	87.33	0	0.00	87.60	1.1	8,243	0.01%
2024/02/02	0.5	88.76	0	0.00	88.50	0.5	8,277	0.01%
2024/02/01	0	0.00	23	88.74	88.70	-23	8,317	-0.28%
2024/01/31	23	86.69	0	0.00	87.20	23	8,333	0.28%
2024/01/22	0	0.00	1	88.40	89.60	-1	8,933	-0.01%
2024/01/18	1	86.10	0	0.00	86.80	1	8,900	0.01%
2024/01/17	1	86.20	1.2	85.27	86.50	-0.2	8,815	0.00%
2024/01/16	0	0.00	1	84.00	84.30	-1	8,651	-0.01%
2024/01/15	0	0.00	20	82.60	82.40	-20	8,581	-0.23%
2024/01/12	20	81.10	0	0.00	81.10	20	8,582	0.23%
2024/01/09	0.2	81.40	0	0.00	81.80	0.2	8,690	0.00%
2024/01/08	1	80.60	1	80.10	80.90	0	8,733	0.00%
2024/01/03	0	0.00	2	80.90	80.50	-2	8,673	-0.02%
2024/01/02	0	0.00	1	80.70	80.40	-1	8,668	-0.01%
2023/12/29	2	81.00	2	81.00	81.60	0	8,620	0.00%
2023/12/22	0	0.00	1	83.90	83.40	-1	8,653	-0.01%
2023/12/21	1	80.60	0	0.00	81.90	1	8,493	0.01%
2023/12/20	7	81.43	0	0.00	80.60	7	8,331	0.08%
2023/12/15	0	0.00	3.9	80.30	80.20	-3.9	7,837	-0.05%
2023/12/14	1	82.10	0	0.00	82.90	1	7,677	0.01%
2023/12/13	0	0.00	3	84.90	85.00	-3	7,575	-0.04%
2023/12/12	0	0.00	1	82.80	83.30	-1	7,609	-0.01%
2023/12/07	0	0.00	2	78.00	78.90	-2	7,484	-0.03%
2023/12/05	0	0.00	20	76.15	77.00	-20	7,372	-0.27%
2023/12/04	0	0.00	1	74.00	75.00	-1	7,273	-0.01%
2023/12/01	21	73.68	0	0.00	73.30	21	7,248	0.29%
2023/11/28	0	0.00	1	74.30	75.10	-1	6,737	-0.01%
2023/11/27	1	72.40	0	0.00	74.00	1	6,676	0.01%
2023/11/21	1	72.40	0.2	72.80	71.70	0.8	6,541	0.01%
2023/11/17	0	0.00	2.8	71.59	71.20	-2.8	6,498	-0.04%
2023/11/15	2	69.90	3	71.20	69.50	-1	6,226	-0.02%
2023/11/14	0	0.00	1	71.00	70.70	-1	6,161	-0.02%
2023/11/13	1.4	72.31	1	71.90	71.10	0.4	6,145	0.01%
2023/11/08	0	0.00	1	74.50	74.60	-1	6,145	-0.02%
2023/11/06	1	72.00	0	0.00	72.90	1	6,111	0.02%
2023/10/27	0	0.00	2	68.90	68.80	-2	5,462	-0.04%
2023/10/23	1	66.10	0	0.00	66.30	1	5,657	0.02%
2023/10/16	0	0.00	1	68.00	68.10	-1	6,249	-0.02%
2023/10/12	0	0.00	4	65.10	65.50	-4	6,268	-0.06%
2023/10/06	0	0.00	4	62.53	63.00	-4	6,240	-0.06%
2023/10/03	0	0.00	1	61.40	61.60	-1	6,165	-0.02%
2023/09/27	0	0.00	10	60.00	60.00	-10	6,091	-0.16%
2023/09/26	2	60.50	2	59.70	60.00	0	6,178	0.00%
2023/09/22	0	0.00	1	58.90	59.50	-1	6,134	-0.02%
2023/09/21	1	58.50	0	0.00	59.30	1	6,071	0.02%
2023/09/15	0	0.00	10	59.48	59.50	-10	5,888	-0.17%
2023/09/14	0	0.00	5	58.00	58.20	-5	5,765	-0.09%
2023/09/13	0	0.00	0.2	57.00	57.40	-0.2	5,760	0.00%
2023/09/12	0	0.00	2	57.10	56.90	-2	5,792	-0.03%
2023/09/07	0.1	56.60	0	0.00	56.70	0.1	5,796	0.00%
2023/09/06	0.1	56.20	3	55.70	56.40	-2.9	5,762	-0.05%
2023/08/25	0	0.00	0.1	54.70	54.70	-0.1	5,735	0.00%
2023/08/18	0	0.00	2	53.00	53.70	-2	5,628	-0.04%
2023/08/17	0	0.00	2	52.40	52.80	-2	5,642	-0.04%
2023/08/15	2	52.25	0	0.00	52.20	2	5,693	0.04%
2023/08/04	2	49.60	0	0.00	49.95	2	5,440	0.04%
2023/08/02	6	49.90	0	0.00	49.95	6	5,402	0.11%
2023/07/26	2	49.15	0	0.00	49.15	2	5,170	0.04%
2023/07/25	1	51.70	0	0.00	50.10	1	5,066	0.02%
2023/07/24	3	56.23	0	0.00	56.80	3	4,749	0.06%
2023/07/21	5	56.86	0	0.00	57.10	5	4,552	0.11%
2023/07/20	2	57.55	0	0.00	57.70	2	4,403	0.05%
2023/07/19	4	58.18	1	57.20	57.80	3	4,274	0.07%
2023/07/11	0	0.00	1	57.00	57.30	-1	3,877	-0.03%
2023/07/04	0	0.00	1	56.00	56.20	-1	3,809	-0.03%
2023/06/29	0.1	54.60	0	0.00	54.80	0.1	3,706	0.00%
2023/06/08	0	0.00	1	53.50	53.60	-1	3,753	-0.03%
2023/06/07	0	0.00	1	53.20	53.20	-1	3,759	-0.03%
2023/06/01	0	0.00	1	53.10	53.30	-1	3,831	-0.03%
2023/05/31	1	52.30	3	53.20	53.20	-2	3,822	-0.05%
2023/05/30	0	0.00	4	52.88	52.80	-4	3,682	-0.11%
2023/05/29	0	0.00	1	52.80	53.00	-1	3,719	-0.03%
2023/05/25	0	0.00	1	52.50	52.50	-1	3,646	-0.03%
2023/05/24	1	51.60	0	0.00	51.80	1	3,601	0.03%
2023/05/19	0	0.00	1	52.50	52.50	-1	3,432	-0.03%
2023/05/18	0	0.00	2	51.25	51.30	-2	3,383	-0.06%
2023/05/17	0	0.00	2.5	50.41	50.80	-2.5	3,341	-0.08%
2023/05/16	0	0.00	2	50.20	50.30	-2	3,305	-0.06%
2023/05/11	0.1	50.00	0	0.00	49.80	0.1	3,315	0.00%
2023/05/08	2	50.00	1	50.50	50.20	1	3,372	0.03%
2023/04/28	1	50.00	0	0.00	50.00	1	3,457	0.03%
2023/04/21	3	49.68	0	0.00	49.65	3	3,412	0.09%
2023/04/20	2	49.88	0	0.00	49.95	2	3,387	0.06%
2023/04/19	2	50.10	0	0.00	50.00	2	3,407	0.06%
2023/04/18	0	0.00	1	50.50	50.50	-1	3,376	-0.03%
2023/04/12	5	50.50	0	0.00	50.40	5	3,344	0.15%
2023/03/30	0	0.00	2	50.10	50.00	-2	3,469	-0.06%
2023/03/29	0	0.00	1	49.75	49.80	-1	3,642	-0.03%
2023/03/24	2	48.70	0	0.00	48.70	2	4,293	0.05%
2023/03/17	0.1	48.30	0	0.00	48.10	0.1	4,426	0.00%
2023/03/16	1	48.06	0	0.00	47.95	1	4,382	0.02%
2023/03/14	1	48.50	0	0.00	48.30	1	4,333	0.02%
2023/03/13	0	49.00	0	0.00	49.00	0	4,270	0.00%
2023/03/10	1	49.26	0	0.00	49.25	1	4,211	0.02%
2023/03/09	2	49.93	0	0.00	49.75	2	4,197	0.05%
2023/03/07	0	0.00	3.6	50.43	50.60	-3.6	4,211	-0.09%
2023/02/24	0	0.00	2	49.35	49.30	-2	4,207	-0.05%
2023/02/23	2	49.25	0	0.00	49.20	2	4,200	0.05%
2023/02/22	0	0.00	2	49.30	49.20	-2	4,239	-0.05%
2023/02/21	2	49.40	0	0.00	49.30	2	4,256	0.05%
2023/02/16	1	49.20	0	0.00	49.20	1	4,371	0.02%
2023/02/02	0	0.00	3	48.97	49.25	-3	4,296	-0.07%
2023/02/01	0	0.00	1	48.05	48.45	-1	4,253	-0.02%
2023/01/31	2	47.95	0	0.00	47.70	2	4,267	0.05%
2023/01/30	0	0.00	1	47.95	48.25	-1	4,215	-0.02%
2023/01/16	3	47.20	0	0.00	47.20	3	4,251	0.07%
2023/01/11	2	47.55	0	0.00	47.40	2	4,418	0.05%
2023/01/09	0	0.00	1	48.10	48.20	-1	4,558	-0.02%
2023/01/06	1.1	47.76	0.7	47.65	47.60	0.4	4,576	0.01%
2023/01/05	0.1	47.70	0	0.00	47.80	0.1	4,650	0.00%
2023/01/04	1	47.55	0	0.00	47.55	1	4,688	0.02%
2022/12/30	0	0.00	1	48.40	48.10	-1	4,762	-0.02%
2022/12/29	1	47.25	0	0.00	48.25	1	4,750	0.02%
2022/12/28	1	47.20	0	0.00	47.85	1	4,735	0.02%
2022/12/27	1	47.40	0	0.00	47.55	1	4,774	0.02%
2022/12/26	1	47.45	0	0.00	47.65	1	4,845	0.02%
2022/12/21	1	47.10	0	0.00	47.30	1	4,913	0.02%
2022/12/19	0	0.00	1	48.45	48.75	-1	4,618	-0.02%
2022/12/16	1	46.60	0	0.00	48.45	1	4,426	0.02%
2022/11/29	0	0.00	2	47.15	47.25	-2	4,600	-0.04%
2022/11/24	0	0.00	0.3	47.17	47.20	-0.3	4,620	-0.01%
2022/11/23	0	0.00	2.3	46.76	46.70	-2.3	4,610	-0.05%
2022/11/22	0	0.00	0.2	46.29	46.30	-0.2	4,612	0.00%
2022/11/21	0	0.00	0.2	46.22	46.10	-0.2	4,596	0.00%
2022/11/18	1	45.75	0	0.00	45.85	1	4,596	0.02%
2022/11/17	1.1	46.19	0	0.00	46.35	1.1	4,585	0.02%
2022/11/16	0.1	46.90	1	47.20	47.05	-0.9	4,563	-0.02%
2022/11/15	3	46.60	0	0.00	47.00	3	4,557	0.07%
2022/11/14	0	0.00	2	47.00	47.55	-2	4,551	-0.04%
2022/11/11	0	0.00	1	46.55	46.65	-1	4,535	-0.02%
2022/11/10	0.2	46.23	2	46.28	46.30	-1.8	4,561	-0.04%
2022/11/08	2	45.60	0	0.00	45.75	2	4,597	0.04%
2022/11/07	1	45.25	0	0.00	45.30	1	4,576	0.02%
2022/11/04	0	44.65	0	0.00	45.40	0	4,564	0.00%
2022/11/01	0.1	44.30	0	0.00	44.25	0.1	4,539	0.00%
2022/10/25	0.2	44.13	0	0.00	44.25	0.2	4,645	0.00%
2022/10/24	1	45.30	0	0.00	45.05	1	4,619	0.02%
2022/10/21	1.1	45.64	0	0.00	45.20	1.1	4,610	0.02%
2022/10/17	0.1	46.20	0	0.00	45.70	0.1	4,480	0.00%
2022/10/13	1	46.85	0	0.00	46.80	1	4,511	0.02%
2022/10/12	0.1	46.95	0	0.00	46.90	0.1	4,644	0.00%
2022/10/11	0	47.20	0	0.00	46.85	0	4,757	0.00%
2022/10/03	0	45.65	0	0.00	45.85	0	4,897	0.00%
2022/09/30	0	46.05	0	0.00	46.45	0	4,875	0.00%
2022/09/26	0.1	47.25	0	0.00	46.85	0.1	4,697	0.00%
2022/09/23	0.1	48.15	0	0.00	47.40	0.1	4,628	0.00%
2022/09/21	1.2	49.12	0	0.00	49.05	1.2	4,510	0.03%
2022/09/16	1	50.20	0	0.00	50.10	1	4,290	0.02%
2022/09/14	1	51.50	0	0.00	51.50	1	4,260	0.02%
2022/09/08	0	0.00	1	52.30	52.30	-1	4,634	-0.02%
2022/08/26	0	0.00	1	50.80	51.00	-1	5,207	-0.02%
2022/08/22	0	0.00	1	50.50	50.40	-1	5,942	-0.02%
2022/08/19	1	49.75	1	49.90	49.90	0	6,057	0.00%
2022/08/18	1	49.80	0	0.00	49.90	1	6,153	0.02%
2022/08/11	1	51.10	0	0.00	51.40	1	6,615	0.02%
2022/08/08	0	0.00	3	51.13	51.30	-3	6,689	-0.04%
2022/07/27	1	49.00	0	0.00	49.45	1	6,679	0.01%
2022/07/19	1	48.55	0	0.00	48.60	1	6,472	0.02%
2022/07/15	1	51.40	2	51.00	51.80	-1	6,149	-0.02%
2022/07/07	0.2	52.10	0	0.00	52.30	0.2	5,894	0.00%
2022/06/27	0	0.00	1	56.00	55.80	-1	5,916	-0.02%
2022/06/23	0	0.00	1	54.70	54.90	-1	5,937	-0.02%
2022/06/15	0	0.00	2	57.00	56.50	-2	5,680	-0.04%
2022/06/13	1	57.00	0	0.00	56.80	1	5,604	0.02%
2022/06/10	2	57.30	0	0.00	57.10	2	5,572	0.04%
2022/06/07	2	57.05	0	0.00	56.90	2	5,333	0.04%
2022/06/06	1	57.30	1	57.00	57.00	0	5,224	0.00%
2022/06/02	1	55.70	2	56.30	56.10	-1	5,140	-0.02%
2022/05/30	4	54.95	0	0.00	54.40	4	4,711	0.08%
2022/05/25	0	0.00	3	57.00	56.10	-3	4,402	-0.07%
2022/04/18	0	0.00	15	56.00	56.00	-15	4,653	-0.32%
2022/04/12	3	55.70	0	0.00	55.50	3	4,727	0.06%
2022/04/11	17	56.38	0	0.00	56.00	17	4,751	0.36%
2022/04/08	6	55.58	0	0.00	56.00	6	4,779	0.13%
2022/04/06	2	55.95	0	0.00	56.50	2	4,751	0.04%
2022/03/25	0.3	56.60	0	0.00	56.70	0.3	4,822	0.01%
2022/03/23	0	0.00	1	56.80	56.30	-1	4,912	-0.02%
2022/03/14	1	57.00	0	0.00	57.20	1	4,597	0.02%
2022/03/10	0	56.94	0	0.00	57.20	0	4,614	0.00%
2022/03/07	0	0.00	5	56.12	56.10	-5	4,497	-0.11%
2022/03/04	0	0.00	1	57.00	56.80	-1	4,639	-0.02%
2022/03/01	0	0.00	5	56.50	56.70	-5	4,574	-0.11%
2022/02/24	1	55.50	0	0.00	55.70	1	4,479	0.02%
2022/02/15	1	55.70	5	55.50	55.50	-4	4,535	-0.09%
2022/02/11	0	0.00	3	55.90	56.10	-3	4,438	-0.07%
2022/02/07	0	0.00	9	54.67	55.10	-9	4,275	-0.21%
2022/01/26	0	0.00	1	54.20	54.40	-1	4,189	-0.02%
2022/01/25	0	0.00	6	54.50	54.50	-6	4,188	-0.14%
2022/01/24	0	0.00	30	54.00	54.40	-30	4,159	-0.72%
2022/01/20	0	0.00	40	54.70	54.70	-40	4,094	-0.98%
2022/01/12	3	53.67	3	53.40	53.60	0	3,977	0.00%
2022/01/11	1	52.80	0	0.00	53.20	1	3,898	0.03%
2022/01/04	1	52.30	4	51.80	51.90	-3	3,756	-0.08%
2021/12/27	0	0.00	2	51.90	51.90	-2	3,716	-0.05%
2021/12/07	15	50.30	0	0.00	50.30	15	3,492	0.43%
2021/11/26	1	50.00	0	50.30	50.00	1	3,292	0.03%
2021/11/25	0	0.00	2	50.50	50.60	-2	3,295	-0.06%
2021/11/22	0	0.00	9	50.50	51.00	-9	3,299	-0.27%
2021/11/19	2	50.35	0	0.00	50.50	2	3,306	0.06%
2021/11/17	39	50.68	0	0.00	50.50	39	3,221	1.21%
2021/11/16	0	0.00	2	52.00	51.80	-2	3,126	-0.06%
2021/11/15	11	51.91	0	0.00	52.00	11	3,180	0.35%
2021/11/12	10	51.90	0	0.00	52.10	10	3,240	0.31%
2021/11/09	0	0.00	0.3	52.10	52.30	-0.3	3,467	-0.01%
2021/11/05	0	0.00	3	52.00	52.10	-3	4,046	-0.07%
2021/11/02	0	0.00	10	52.60	52.00	-10	4,352	-0.23%
2021/10/29	2	51.90	12	51.85	51.90	-10	4,453	-0.22%
2021/10/25	0	0.00	0.6	51.40	51.40	-0.6	4,542	-0.01%
2021/10/22	0	0.00	1	50.90	51.80	-1	4,561	-0.02%
2021/10/19	0	0.00	2	50.25	50.60	-2	4,489	-0.04%
2021/10/15	0	0.00	4	49.30	49.50	-4	4,479	-0.09%
2021/10/01	3	48.00	0	0.00	48.05	3	5,005	0.06%
2021/09/14	4	48.50	0	0.00	48.30	4	6,743	0.06%
2021/09/03	0	0.00	1	48.15	48.15	-1	6,950	-0.01%
2021/09/02	1	48.40	0	0.00	47.70	1	6,969	0.01%
2021/08/23	0	0.00	15	47.30	47.20	-15	6,967	-0.22%
2021/08/19	20	47.00	0	0.00	47.10	20	7,091	0.28%
2021/08/18	1	47.30	0	0.00	47.60	1	7,026	0.01%
2021/08/17	2	47.88	2	47.70	47.60	0	6,988	0.00%
2021/08/12	1.1	47.86	1	48.20	48.35	0.1	6,804	0.00%
2021/08/11	16	49.23	0	0.00	48.85	16	6,673	0.24%
2021/08/10	0.2	55.30	10	55.20	55.10	-9.8	6,273	-0.16%
2021/08/06	2	55.60	0	0.00	55.60	2	6,101	0.03%
2021/08/05	1	56.00	10	56.00	56.20	-9	6,078	-0.15%
2021/08/04	5	55.30	10	55.50	55.50	-5	6,119	-0.08%
2021/08/03	0	0.00	10	55.10	55.10	-10	6,142	-0.16%
2021/08/02	0.1	54.50	2	54.45	54.60	-1.9	6,079	-0.03%
2021/07/30	1	54.70	1	54.70	54.60	0	6,060	0.00%
2021/07/29	0	0.00	1	54.70	54.60	-1	6,068	-0.02%
2021/07/28	1	54.30	0	0.00	54.60	1	6,082	0.02%
2021/07/27	2	54.65	0	0.00	54.80	2	6,126	0.03%
2021/07/22	10	54.50	0	0.00	54.60	10	6,164	0.16%
2021/07/21	2	54.90	0	0.00	54.60	2	6,136	0.03%
2021/07/20	0	0.00	1	54.71	54.80	-1	6,137	-0.02%
2021/07/19	0	0.00	4	54.80	55.20	-4	6,115	-0.07%
2021/07/15	12	53.92	0	0.00	54.10	12	6,054	0.20%
2021/07/14	11	53.67	0	0.00	54.10	11	5,979	0.18%
2021/07/13	11.1	54.12	4	54.30	54.20	7.1	5,909	0.12%
2021/07/12	0	0.00	2	56.20	55.00	-2	5,810	-0.03%
2021/07/09	0	0.00	11	55.40	55.40	-11	5,715	-0.19%
2021/07/08	6	56.18	6	56.47	56.40	0	5,625	0.00%
2021/07/07	4	56.13	0	0.00	55.80	4	5,586	0.07%
2021/07/06	43	58.67	17	57.84	57.00	26	5,419	0.48%
2021/07/05	6	57.70	2.5	57.70	57.70	3.5	4,804	0.07%
2021/07/01	0	0.00	2	51.80	51.10	-2	4,058	-0.05%
2021/06/28	2	50.30	0	0.00	50.40	2	4,085	0.05%
2021/06/23	2	50.20	0	0.00	50.40	2	4,105	0.05%
2021/06/21	0.3	49.95	0	0.00	50.20	0.3	4,041	0.01%
2021/06/15	3	50.50	0	0.00	50.70	3	3,979	0.08%
2021/06/01	2	51.90	0	0.00	51.90	2	4,110	0.05%
2021/05/28	0	0.00	2	51.70	51.60	-2	4,161	-0.05%
2021/05/27	0	0.00	2	51.00	51.90	-2	4,198	-0.05%
2021/05/26	0	0.00	2	50.50	50.70	-2	4,136	-0.05%
2021/05/20	2	49.20	0	0.00	49.40	2	4,210	0.05%
2021/05/18	0	0.00	1	49.05	49.20	-1	4,190	-0.02%
2021/05/12	0	0.00	1	48.40	47.50	-1	4,096	-0.02%
2021/05/11	0	0.00	4	51.20	49.20	-4	4,026	-0.10%
2021/05/10	0	0.00	6	51.20	51.20	-6	3,950	-0.15%
2021/05/05	0	0.00	10	50.45	50.00	-10	4,033	-0.25%
2021/05/04	0	0.00	3	50.17	49.65	-3	4,141	-0.07%
2021/05/03	0	0.00	4	51.25	50.30	-4	4,201	-0.10%
2021/04/22	0	0.00	2	49.30	49.50	-2	4,235	-0.05%
2021/04/21	0	0.00	9	48.61	49.00	-9	4,213	-0.21%
2021/04/16	10	47.55	0	0.00	47.80	10	4,303	0.23%
2021/04/12	2	46.95	0	0.00	47.05	2	4,394	0.05%
2021/04/09	18	47.44	0	0.00	46.95	18	4,361	0.41%
2021/04/08	0	0.00	17	49.39	49.50	-17	4,206	-0.40%
2021/04/01	6	48.95	2	48.60	48.80	4	4,201	0.10%
2021/03/31	3	48.35	0	0.00	48.80	3	4,187	0.07%
2021/03/29	1	48.00	0	0.00	48.25	1	4,161	0.02%
2021/03/22	5	47.55	0	0.00	47.65	5	4,171	0.12%
2021/03/19	6	47.57	0	0.00	47.65	6	4,178	0.14%
2021/03/16	0	0.00	1	47.05	47.15	-1	4,130	-0.02%
2021/03/15	0	0.00	1	46.30	46.60	-1	4,179	-0.02%
2021/03/11	1	45.50	0	0.00	45.55	1	4,250	0.02%
2021/03/10	0	0.00	2	45.25	45.35	-2	4,328	-0.05%
2021/03/09	1	44.80	1	45.20	45.00	0	4,402	0.00%
2021/02/25	0	0.00	5	45.30	45.50	-5	5,131	-0.10%
2021/02/24	0	0.00	5	45.30	45.05	-5	5,126	-0.10%
2021/02/23	0	0.00	2	45.15	45.05	-2	5,111	-0.04%
2021/02/22	0	0.00	1	44.45	44.45	-1	5,069	-0.02%
2021/02/18	0	0.00	10	44.50	44.45	-10	5,068	-0.20%
2021/02/17	0	0.00	3	44.55	44.20	-3	5,060	-0.06%
2021/02/02	0	0.00	1	43.80	43.70	-1	5,071	-0.02%
2021/02/01	0	0.00	1	43.10	43.10	-1	5,056	-0.02%
2021/01/29	6	43.09	0	0.00	43.00	6	5,036	0.12%
2021/01/28	2	43.65	0	0.00	44.10	2	4,965	0.04%
2021/01/26	6	44.82	0	0.00	44.70	6	4,896	0.12%
2021/01/25	0	0.00	12	44.25	45.60	-12	4,766	-0.25%
2021/01/22	5	43.45	4	43.36	43.45	1	4,655	0.02%
2021/01/19	1	43.50	0	0.00	43.30	1	4,594	0.02%
2021/01/15	0	0.00	7	43.78	43.50	-7	4,542	-0.15%
2021/01/14	0	0.00	8	43.63	43.60	-8	4,584	-0.17%
2021/01/12	0	0.00	1	43.90	43.65	-1	4,539	-0.02%
2021/01/11	4	43.50	6	43.55	43.85	-2	4,468	-0.04%
2021/01/08	6	43.30	0	0.00	43.60	6	4,424	0.14%
2021/01/07	0	0.00	6	43.35	43.30	-6	4,364	-0.14%
2020/12/30	0	0.00	7	42.70	42.85	-7	4,225	-0.17%
2020/12/29	0	0.00	1	42.85	42.85	-1	4,201	-0.02%
2020/12/28	1	42.80	0	0.00	42.75	1	4,203	0.02%
2020/12/25	1	42.55	3.8	42.38	42.55	-2.8	4,195	-0.07%
2020/12/24	0	0.00	1	42.25	42.30	-1	4,177	-0.02%
2020/12/23	0	0.00	4	41.96	42.25	-4	4,186	-0.10%
2020/12/16	0	0.00	3	42.62	42.80	-3	4,477	-0.07%
2020/12/14	0	0.00	1	42.25	42.45	-1	4,436	-0.02%
2020/12/11	0.3	42.00	0	0.00	42.40	0.3	4,415	0.01%
2020/12/10	1	42.35	0	0.00	42.20	1	4,401	0.02%
2020/12/09	13	42.28	2	42.35	42.15	11	4,362	0.25%
2020/12/08	0	0.00	2	41.93	42.05	-2	4,289	-0.05%
2020/12/07	1	41.95	2	41.80	41.90	-1	4,231	-0.02%
2020/12/04	3	41.60	10	41.80	41.75	-7	4,172	-0.17%
2020/12/03	3	41.30	2	41.10	41.30	1	4,112	0.02%
2020/12/02	2	41.70	0	0.00	41.60	2	4,056	0.05%
2020/12/01	6	41.83	5	42.19	41.80	1	3,975	0.03%
2020/11/30	10	41.61	0.5	42.35	42.65	9.5	3,794	0.25%
2020/11/27	5	40.45	3	40.55	40.65	2	3,365	0.06%
2020/11/26	2	40.18	1	40.25	40.35	1	3,292	0.03%
2020/11/20	1	40.20	0	0.00	40.05	1	3,209	0.03%
2020/11/16	10	40.25	0	0.00	40.30	10	3,259	0.31%
2020/11/12	0	0.00	1	40.30	40.30	-1	3,289	-0.03%
2020/11/11	0	0.00	2	40.20	40.25	-2	3,291	-0.06%
2020/11/09	0	0.00	1	39.65	39.80	-1	3,261	-0.03%
2020/11/05	2	39.20	0	0.00	39.25	2	3,322	0.06%
2020/10/29	3	39.05	0	0.00	39.00	3	3,453	0.09%
2020/10/12	0	0.00	1	39.80	39.70	-1	4,788	-0.02%
2020/10/06	0	0.00	2	39.30	39.35	-2	4,921	-0.04%
2020/09/24	1	37.70	0	0.00	37.75	1	5,022	0.02%
2020/09/23	2	38.00	7	38.80	38.55	-5	4,941	-0.10%
2020/09/22	1	38.80	0	0.00	38.75	1	4,864	0.02%
2020/09/21	1	39.50	0	0.00	39.15	1	4,844	0.02%
2020/09/16	1	39.90	0	0.00	39.90	1	4,833	0.02%
2020/09/15	2	39.90	0	0.00	39.95	2	4,831	0.04%
2020/09/14	1	40.10	0	0.00	39.95	1	4,906	0.02%
2020/09/11	1	39.90	0	0.00	40.00	1	4,915	0.02%
2020/09/09	0	0.00	4	40.10	40.30	-4	4,927	-0.08%
2020/09/04	4	40.15	0	0.00	40.40	4	4,988	0.08%
2020/09/01	1	40.45	0	0.00	40.35	1	5,006	0.02%
2020/08/31	0	0.00	1	41.50	41.10	-1	5,000	-0.02%
2020/08/24	0	0.00	1	40.70	41.00	-1	5,052	-0.02%
2020/08/21	0	0.00	1	40.30	40.30	-1	5,056	-0.02%
2020/08/19	0	0.00	1	41.55	41.00	-1	4,971	-0.02%
2020/08/17	1	40.55	0	0.00	40.70	1	4,913	0.02%
2020/08/14	3	40.50	0	0.00	40.55	3	4,894	0.06%
2020/08/12	0	0.00	1	40.40	40.60	-1	4,865	-0.02%
2020/08/10	0	0.00	1	40.00	40.00	-1	4,798	-0.02%
2020/08/05	3	39.90	0	0.00	40.25	3	4,817	0.06%
2020/08/03	0	0.00	7	40.00	39.50	-7	4,718	-0.15%
2020/07/31	4.4	39.98	1	39.80	39.90	3.4	4,649	0.07%
2020/07/30	6	43.20	0	0.00	43.50	6	4,432	0.14%
2020/07/29	0.5	43.30	0	0.00	43.60	0.5	4,338	0.01%
2020/07/28	1	43.60	2	43.35	43.60	-1	4,249	-0.02%
2020/07/27	11	43.95	0	0.00	44.25	11	4,148	0.27%
2020/07/24	0	0.00	1	44.30	44.50	-1	4,044	-0.02%
2020/07/23	14	44.35	0	0.00	44.50	14	3,914	0.36%
2020/07/22	3	44.20	0	0.00	44.50	3	3,816	0.08%
2020/07/17	4	43.49	2	43.33	43.25	2	3,515	0.06%
2020/07/15	0	0.00	1	42.00	42.00	-1	3,298	-0.03%
2020/07/14	0	0.00	2	41.75	41.90	-2	3,270	-0.06%
2020/07/13	0	0.00	5	41.87	41.80	-5	3,244	-0.15%
2020/07/10	0	0.00	1	41.40	41.45	-1	3,202	-0.03%
2020/07/06	1	41.05	0	0.00	41.15	1	3,055	0.03%
2020/07/03	0	0.00	1	40.65	40.80	-1	3,017	-0.03%
2020/07/02	0	0.00	1	40.25	40.55	-1	2,996	-0.03%
2020/06/24	0	0.00	1.5	39.48	39.45	-1.5	2,928	-0.05%
2020/06/19	3	38.92	0	0.00	38.80	3	2,985	0.10%
2020/06/16	2	39.00	0	0.00	39.00	2	3,001	0.07%
2020/06/15	1	38.80	0	0.00	38.80	1	3,126	0.03%
2020/06/12	2	39.30	0	0.00	39.30	2	3,166	0.06%
2020/06/11	2	40.10	0	0.00	39.95	2	3,240	0.06%
2020/06/05	0	0.00	1	40.40	40.30	-1	3,425	-0.03%
2020/06/01	0	0.00	2	39.80	39.50	-2	3,488	-0.06%
2020/05/28	0	0.00	10	39.25	39.20	-10	3,415	-0.29%
2020/05/26	3	39.35	0	0.00	39.35	3	3,518	0.09%
2020/05/22	10	38.60	0	0.00	38.60	10	3,543	0.28%
2020/04/22	0	0.00	0	37.20	37.25	0	3,778	0.00%
2020/04/20	0	0.00	1	37.75	37.95	-1	3,743	-0.03%
2020/04/14	0	0.00	1	37.30	37.25	-1	3,748	-0.03%
2020/04/13	2	36.65	0	0.00	36.65	2	3,752	0.05%
2020/04/10	1	36.75	0	0.00	36.80	1	3,776	0.03%
2020/04/06	0	0.00	5	35.70	36.20	-5	3,737	-0.13%
2020/04/01	5	35.00	0	0.00	35.00	5	3,691	0.14%
2020/03/31	1	35.10	0	0.00	35.50	1	3,674	0.03%
2020/03/30	0	0.00	1	34.90	34.90	-1	3,647	-0.03%
2020/03/26	1	34.65	0	0.00	35.80	1	3,664	0.03%
2020/03/24	0	0.00	2	33.73	33.50	-2	3,656	-0.05%
2020/03/19	1	31.45	0	0.00	31.45	1	3,558	0.03%
2020/03/18	0	0.00	1	35.10	34.90	-1	3,434	-0.03%
2020/03/06	0	0.00	2	39.10	39.05	-2	2,824	-0.07%
2020/02/25	12	38.75	0	0.00	38.90	12	2,890	0.42%
2020/02/20	0	0.00	1	39.30	39.30	-1	2,938	-0.03%
2020/02/12	0	0.00	1	38.70	38.85	-1	3,230	-0.03%
2020/01/30	0	0.00	20	38.20	37.95	-20	3,303	-0.61%
2020/01/17	1	38.80	0	0.00	39.05	1	3,278	0.03%
2020/01/16	1	38.90	1	39.10	39.05	0	3,316	0.00%
2020/01/15	0	0.00	2	38.60	38.60	-2	3,330	-0.06%
2020/01/10	2	38.20	0	0.00	38.15	2	3,472	0.06%
2020/01/07	1	38.40	0	0.00	38.45	1	3,521	0.03%
2020/01/03	3	39.05	0	0.00	39.15	3	3,618	0.08%
2019/12/30	1	39.10	0	0.00	39.15	1	3,707	0.03%
2019/12/19	0	0.00	32	39.00	39.00	-32	3,724	-0.86%
2019/12/17	0	0.00	2	38.80	38.80	-2	3,684	-0.05%
2019/12/12	0	0.00	1	38.55	38.60	-1	3,631	-0.03%
2019/12/10	0	0.00	1	38.15	38.30	-1	3,639	-0.03%
2019/12/06	1	38.15	1	38.15	38.15	0	3,647	0.00%
2019/12/02	1	38.00	0	0.00	37.85	1	3,601	0.03%
2019/11/26	0	0.00	1	38.25	37.75	-1	3,604	-0.03%
2019/11/25	2	38.30	0	0.00	38.20	2	3,358	0.06%
2019/11/22	1	38.35	0	0.00	38.40	1	3,340	0.03%
2019/11/21	1	38.15	0	0.00	38.15	1	3,330	0.03%
2019/11/14	11	38.31	2	38.25	38.50	9	3,474	0.26%
2019/11/13	2	38.90	1	39.10	39.00	1	3,496	0.03%
2019/11/11	2	38.00	1	38.15	38.30	1	3,323	0.03%
2019/11/08	2	38.10	0	0.00	38.05	2	3,291	0.06%
2019/10/30	0	0.00	1	38.20	38.40	-1	3,311	-0.03%
2019/10/25	2	37.80	0	0.00	38.20	2	3,219	0.06%
2019/10/18	1	37.15	0	0.00	37.05	1	2,983	0.03%
2019/10/16	1	37.35	0	0.00	37.35	1	2,896	0.03%
2019/10/15	1	36.80	0	0.00	36.90	1	2,876	0.03%
2019/10/09	1	36.70	0	0.00	36.75	1	2,781	0.04%
2019/10/08	0.1	37.40	0	0.00	37.50	0.1	2,706	0.00%
2019/10/07	5.2	37.75	0	0.00	37.90	5.2	2,643	0.20%
2019/10/04	1	38.10	0	0.00	38.30	1	2,580	0.04%
2019/10/02	20	38.30	0	0.00	38.30	20	2,545	0.79%
2019/09/25	10	38.55	0	0.00	38.65	10	2,520	0.40%
2019/09/18	10	39.90	0	0.00	39.85	10	2,479	0.40%
2019/09/17	0	0.00	1	39.85	40.00	-1	2,475	-0.04%
2019/09/09	0	0.00	4	39.25	39.60	-4	2,533	-0.16%
2019/08/30	0.1	39.50	0	0.00	39.75	0.1	2,584	0.00%
2019/08/20	2	37.73	0	0.00	38.30	2	2,684	0.07%
2019/08/19	4	40.20	1	40.20	40.20	3	2,599	0.12%
2019/08/06	0	0.00	1	40.05	40.20	-1	2,347	-0.04%
2019/08/05	1	40.30	0	0.00	40.25	1	2,346	0.04%
2019/08/02	1	40.60	0	0.00	40.60	1	2,391	0.04%
2019/08/01	1	40.85	0	0.00	40.85	1	2,408	0.04%
2019/07/30	1	41.40	0	0.00	41.50	1	2,463	0.04%
2019/07/29	1	41.20	0	0.00	41.50	1	2,525	0.04%
2019/07/22	0	0.00	2	41.50	41.30	-2	2,563	-0.08%
2019/07/10	0	0.00	2	41.20	41.25	-2	2,547	-0.08%
2019/07/05	0	0.00	1	41.15	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	2	40.90	1	40.80	40.90	1	2,576	0.04%
2019/07/02	0	0.00	1	40.60	40.70	-1	2,599	-0.04%
2019/06/11	0	0.00	11	39.80	39.70	-11	2,557	-0.43%
2019/05/24	1	38.40	0	0.00	38.45	1	2,633	0.04%
2019/05/07	0	0.00	14	40.70	40.45	-14	2,441	-0.57%
2019/05/06	14	40.85	0	0.00	40.70	14	2,413	0.58%
2019/05/03	0	0.00	1	41.50	41.55	-1	2,358	-0.04%
2019/05/02	1	41.40	0	0.00	41.35	1	2,357	0.04%
2019/04/30	0	0.00	2	40.60	40.75	-2	2,306	-0.09%
2019/04/26	0	0.00	8	40.30	40.45	-8	2,297	-0.35%
2019/04/15	0	0.00	0	40.40	40.45	0	2,421	0.00%
2019/04/11	10	40.05	0	0.00	40.05	10	2,472	0.40%
2019/04/09	0	0.00	0.8	40.50	40.70	-0.8	2,454	-0.03%
2019/04/02	0.1	40.40	0	0.00	40.55	0.1	2,401	0.00%
2019/03/29	0	0.00	2	40.25	40.20	-2	2,368	-0.08%
2019/03/28	2	39.95	0	0.00	40.20	2	2,387	0.08%
2019/03/21	0	0.00	2	39.95	39.85	-2	2,506	-0.08%
2019/03/15	8	39.25	0	0.00	39.50	8	2,503	0.32%
2019/03/07	1	38.75	0	0.00	38.70	1	2,649	0.04%
2019/03/05	2	38.70	0	0.00	38.80	2	2,607	0.08%
2019/02/22	0	0.00	1	39.00	39.45	-1	2,432	-0.04%
2019/02/13	1	38.45	0	0.00	38.80	1	2,521	0.04%
2019/02/11	2	38.50	0	0.00	38.50	2	2,543	0.08%
2019/01/30	1	38.80	0	0.00	38.95	1	2,554	0.04%
2019/01/29	2	38.70	0	0.00	39.00	2	2,583	0.08%
2019/01/25	1	38.70	1	38.95	38.75	0	2,624	0.00%
2019/01/11	0	0.00	1	38.20	38.15	-1	2,845	-0.04%
2019/01/07	0	0.00	4	37.40	37.40	-4	2,866	-0.14%
2019/01/03	1	36.85	0	0.00	36.95	1	3,148	0.03%
2019/01/02	0	0.00	9	37.20	37.00	-9	3,190	-0.28%
2018/12/28	0	0.00	1	37.00	36.95	-1	3,276	-0.03%
2018/12/19	1	36.00	0	0.00	36.00	1	3,602	0.03%
2018/12/05	10	37.00	0	0.00	36.85	10	3,847	0.26%
2018/11/13	0	0.00	40	35.65	35.80	-40	4,110	-0.97%
2018/11/12	0	0.00	6	36.05	35.70	-6	4,136	-0.15%
2018/11/09	2	35.90	0	0.00	35.80	2	4,190	0.05%
2018/11/08	1	36.60	0	0.00	36.50	1	4,173	0.02%
2018/10/17	1	37.30	0	0.00	37.35	1	4,588	0.02%
2018/10/12	0.2	37.60	0	0.00	37.25	0.2	4,718	0.00%
2018/10/09	1	38.60	0	0.00	38.50	1	4,444	0.02%
2018/10/01	0	0.00	10	41.30	40.95	-10	4,278	-0.23%
2018/08/21	1	38.25	0	0.00	38.65	1	4,977	0.02%
2018/08/17	2	38.83	0	0.00	38.80	2	4,962	0.04%
2018/08/13	1	40.00	14	40.34	40.50	-13	4,957	-0.26%
2018/08/10	3	40.60	0	0.00	40.50	3	4,972	0.06%
2018/08/09	52	40.85	0	0.00	41.00	52	5,013	1.04%
2018/08/08	10	40.60	0	0.00	40.90	10	5,104	0.20%
2018/07/20	1	44.00	0	0.00	44.25	1	5,257	0.02%
2018/07/12	0	0.00	2	43.68	43.80	-2	5,189	-0.04%
2018/06/27	1	44.10	1	43.15	43.20	0	4,950	0.00%
2018/06/19	0	0.00	2	43.70	43.90	-2	4,550	-0.04%
2018/06/05	0	0.00	50	44.00	43.95	-50	4,271	-1.17%
2018/05/29	0	0.00	4	43.01	43.10	-4	3,976	-0.10%
2018/05/24	0	0.00	1	42.65	42.80	-1	4,077	-0.02%
2018/05/23	0	0.00	1	42.80	42.60	-1	4,129	-0.02%
2018/05/22	0.1	42.60	0	0.00	42.80	0.1	4,110	0.00%
2018/05/17	2	42.60	0	0.00	42.50	2	4,397	0.05%
2018/05/16	0	0.00	3	42.50	42.50	-3	4,500	-0.07%
2018/05/10	0	0.00	1	41.45	41.45	-1	4,747	-0.02%
2018/05/09	0	0.00	1	41.20	41.30	-1	4,706	-0.02%
2018/05/04	0	0.00	1	40.75	40.75	-1	4,581	-0.02%
2018/05/03	0	0.00	0	40.05	40.20	0	4,451	0.00%
2018/04/30	0	0.00	2	40.00	40.05	-2	4,422	-0.05%
2018/04/27	0	0.00	5	39.44	39.70	-5	4,424	-0.11%
2018/04/19	0	0.00	1	40.10	40.05	-1	4,409	-0.02%
2018/04/13	0	0.00	1	39.40	39.40	-1	4,367	-0.02%
2018/04/10	0	0.00	3	38.72	38.95	-3	4,344	-0.07%
2018/03/31	0	0.00	1	38.40	38.30	-1	4,283	-0.02%
2018/03/30	0	0.00	1	38.35	38.30	-1	4,294	-0.02%
2018/03/28	0	37.70	0	0.00	37.70	0	4,201	0.00%
2018/03/26	0	37.60	0	0.00	37.60	0	4,186	0.00%
2018/03/22	0	38.15	0	0.00	38.15	0	4,191	0.00%
2018/03/21	0	38.15	0	0.00	38.15	0	4,272	0.00%
2018/03/19	1	37.85	2	37.98	37.95	-1	4,348	-0.02%
2018/03/09	0	0.00	1	37.50	37.55	-1	4,314	-0.02%
2018/03/05	1	36.90	0	0.00	36.80	1	4,529	0.02%
2018/03/01	50	37.10	0	0.00	37.10	50	4,486	1.11%
2018/02/23	0.4	37.30	0	0.00	37.05	0.4	4,381	0.01%
2018/02/21	5	36.30	0	0.00	36.70	5	4,342	0.12%
2018/02/12	1	35.90	0	0.00	35.80	1	4,233	0.02%
2018/02/09	2	35.45	0	0.00	36.15	2	4,138	0.05%
2018/02/06	1	36.85	1	37.30	36.70	0	3,695	0.00%
2018/02/05	5	37.74	0	0.00	37.90	5	3,472	0.14%
2018/02/02	3	38.68	0	0.00	38.50	3	3,341	0.09%
2018/02/01	1	39.50	0	0.00	39.45	1	3,276	0.03%
2018/01/31	1	39.50	1	39.75	39.75	0	3,329	0.00%
2018/01/30	0.2	39.70	0	0.00	39.80	0.2	3,267	0.00%
2018/01/25	0.1	39.70	0	0.00	39.85	0.1	3,223	0.00%
2018/01/22	0	0.00	1	39.85	39.85	-1	3,171	-0.03%
2018/01/18	3	40.50	0	0.00	40.35	3	3,094	0.10%
2018/01/16	0.1	40.00	0.3	40.00	40.05	-0.2	3,072	-0.01%