大聯大 (3702)-凱基-彰化券商分點個股進出

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
76.3
漲跌
▼1.1
漲幅
-1.42%
成交量
3,232張
產業
上市電子通路類股▼0.24%
901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

大聯大 (3702)籌碼相關－凱基-彰化券商分點個股進出

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-彰化券商分點個股進出
凱基-彰化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
2024/09/03	0	0.00	1	79.60	79.10	-1	6,498	-0.02%
2024/09/02	1	80.60	0	0.00	80.30	1	6,495	0.02%
2024/08/30	0.1	81.90	0	0.00	81.20	0.1	6,512	0.00%
2024/08/29	0	0.00	13.1	80.10	80.50	-13.1	6,455	-0.20%
2024/08/28	10	80.00	0	0.00	80.00	10	6,534	0.15%
2024/08/23	0	0.00	1	80.30	80.50	-1	7,030	-0.01%
2024/08/20	1	82.80	0	0.00	82.40	1	7,170	0.01%
2024/08/19	2	83.00	0	0.00	83.20	2	7,303	0.03%
2024/08/16	0	0.00	2	85.15	83.80	-2	7,404	-0.03%
2024/08/15	1	83.80	0	0.00	83.80	1	7,616	0.01%
2024/08/09	1	83.60	0	0.00	83.60	1	8,021	0.01%
2024/08/07	0	84.20	0	0.00	83.70	0	7,943	0.00%
2024/08/06	0	0.00	6.1	82.61	83.10	-6.1	7,970	-0.08%
2024/08/05	2.2	80.23	0	0.00	80.20	2.2	7,926	0.03%
2024/07/26	2	89.10	6	86.15	87.70	-4	7,880	-0.05%
2024/07/23	1	92.20	3	92.33	92.80	-2	7,811	-0.03%
2024/07/22	2	91.70	3	91.43	92.30	-1	7,810	-0.01%
2024/07/19	0.2	94.00	4	93.13	94.20	-3.8	7,717	-0.05%
2024/07/18	2	93.55	2	94.00	94.60	0	7,628	0.00%
2024/07/17	11	96.08	0	0.00	94.50	11	7,588	0.14%
2024/07/16	3	98.33	3.1	100.52	98.10	-0.1	7,577	0.00%
2024/07/15	6	99.98	5.1	98.42	101.00	0.9	7,587	0.01%
2024/07/12	0	0.00	1	95.00	94.80	-1	7,453	-0.01%
2024/07/11	0	0.00	2	93.50	94.00	-2	7,409	-0.03%
2024/07/10	0	0.00	6.2	92.35	93.00	-6.2	7,515	-0.08%
2024/07/08	5	91.22	0	0.00	91.20	5	7,573	0.07%
2024/07/04	0	0.00	10.3	92.54	93.70	-10.3	7,602	-0.14%
2024/07/03	0	0.00	10.1	88.44	90.30	-10.1	7,446	-0.14%
2024/07/02	16.4	83.80	3	85.27	83.50	13.4	7,282	0.18%
2024/07/01	1	90.80	2.1	90.80	90.90	-1.1	6,843	-0.02%
2024/06/28	0	0.00	2	90.15	89.80	-2	6,815	-0.03%
2024/06/27	0.1	86.90	0	0.00	89.70	0.1	6,826	0.00%
2024/06/25	0	0.00	2	89.75	90.00	-2	7,274	-0.03%
2024/06/24	0	0.00	4	87.48	88.50	-4	7,495	-0.05%
2024/06/21	3	87.87	0	0.00	87.40	3	7,602	0.04%
2024/06/20	0.1	89.30	2	89.70	89.80	-1.9	7,565	-0.03%
2024/06/19	1.1	89.19	0	0.00	89.00	1.1	7,624	0.01%
2024/06/18	1	88.30	2	88.00	88.40	-1	7,755	-0.01%
2024/06/17	1	86.60	2	86.75	86.30	-1	7,903	-0.01%
2024/06/14	2	86.00	0	0.00	86.20	2	8,252	0.02%
2024/06/13	0	0.00	5	86.20	86.10	-5	8,557	-0.06%
2024/06/12	0	85.60	2	86.50	85.60	-2	9,229	-0.02%
2024/06/11	1	84.80	1	85.60	86.00	0	9,520	0.00%
2024/06/07	3	86.43	0	0.00	86.30	3	9,680	0.03%
2024/06/06	1	87.30	2	86.65	86.90	-1	9,793	-0.01%
2024/06/04	0	0.00	3.1	86.30	86.00	-3.1	10,371	-0.03%
2024/06/03	0	0.00	1	87.20	86.50	-1	10,727	-0.01%
2024/05/31	5	84.90	1	84.90	86.20	4	10,861	0.04%
2024/05/30	2	86.20	0	0.00	86.10	2	10,666	0.02%
2024/05/29	5	86.48	0	0.00	86.00	5	10,642	0.05%
2024/05/28	1	89.30	0	0.00	88.80	1	10,607	0.01%
2024/05/27	0	86.80	4	88.70	88.20	-4	10,698	-0.04%
2024/05/24	1	87.20	0	0.00	87.20	1	10,655	0.01%
2024/05/23	6	86.40	1	87.00	88.00	5	10,652	0.05%
2024/05/22	3	87.43	1	87.30	87.50	2	10,586	0.02%
2024/05/21	12.2	89.20	0	0.00	88.40	12.2	10,472	0.12%
2024/05/20	2	91.20	9.5	91.53	94.00	-7.5	10,286	-0.07%
2024/05/17	1	85.80	0.4	86.90	87.60	0.7	10,140	0.01%
2024/05/16	1.2	86.95	0	0.00	86.50	1.2	10,050	0.01%
2024/05/15	3	87.83	0	0.00	87.50	3	10,017	0.03%
2024/05/14	0.2	90.10	0	89.50	89.00	0.2	10,011	0.00%
2024/05/10	0	0.00	3.1	92.12	92.10	-3.1	9,992	-0.03%
2024/05/09	2	89.15	2	90.10	89.60	0	9,949	0.00%
2024/05/08	0	92.00	0	0.00	92.60	0	9,944	0.00%
2024/05/07	0	0.00	8	92.95	93.00	-8	9,960	-0.08%
2024/05/06	0	0.00	2	91.35	91.80	-2	9,905	-0.02%
2024/05/03	1.1	91.95	1.1	91.71	91.80	0	9,914	0.00%
2024/05/02	3	88.10	3	88.60	89.70	0	9,879	0.00%
2024/04/29	1	86.10	1	86.60	86.60	0	9,887	0.00%
2024/04/26	3	85.00	2	85.40	85.10	1	9,937	0.01%
2024/04/25	6	84.93	5	85.50	84.80	1	9,925	0.01%
2024/04/24	2	86.40	3	86.43	86.40	-1	9,984	-0.01%
2024/04/23	5	84.94	3	85.50	85.10	2	10,190	0.02%
2024/04/22	2	87.00	2	87.80	86.70	0	10,214	0.00%
2024/04/19	3.1	89.18	3	88.87	88.70	0.1	10,163	0.00%
2024/04/18	0.1	90.00	2	89.60	89.30	-1.9	9,968	-0.02%
2024/04/17	0	0.00	4	91.20	92.40	-4	9,978	-0.04%
2024/04/16	8	89.54	10	89.61	89.60	-2	9,949	-0.02%
2024/04/12	2	89.92	2	91.75	91.60	0	9,806	0.00%
2024/04/11	0	0.00	1	91.00	91.00	-1	9,853	-0.01%
2024/04/10	1	90.60	0	0.00	89.90	1	9,862	0.01%
2024/04/09	1	89.80	0	0.00	89.70	1	9,885	0.01%
2024/04/08	3	89.67	2	90.80	89.90	1	9,939	0.01%
2024/04/03	4	91.83	2	92.60	91.70	2	9,835	0.02%
2024/04/01	9	92.70	1	93.80	92.50	8	9,840	0.08%
2024/03/29	19	94.22	37	93.43	95.90	-18	9,768	-0.18%
2024/03/28	19	96.10	3.1	96.23	96.00	15.9	9,508	0.17%
2024/03/27	0	0.00	13.1	94.32	95.60	-13.1	9,446	-0.14%
2024/03/26	2.1	87.87	0	0.00	89.90	2.1	9,369	0.02%
2024/03/22	1	90.10	1	89.70	89.20	0	9,602	0.00%
2024/03/21	2	90.69	4	90.70	90.90	-2	9,726	-0.02%
2024/03/20	8.2	91.74	24	91.97	90.00	-15.8	9,777	-0.16%
2024/03/19	14.2	92.83	23.1	93.61	91.00	-8.9	9,744	-0.09%
2024/03/18	16	92.41	18	91.42	92.50	-2	9,521	-0.02%
2024/03/15	19	88.84	6	89.13	92.10	13	9,342	0.14%
2024/03/14	17.1	89.92	1.1	93.57	85.70	16.1	8,740	0.18%
2024/03/13	1	94.80	1	97.00	95.20	0	8,494	0.00%
2024/03/12	0	93.40	15	94.70	95.90	-15	8,396	-0.18%
2024/03/11	1	94.40	2	93.65	93.50	-1	8,348	-0.01%
2024/03/08	17.2	97.79	6.1	99.60	97.30	11.2	8,303	0.13%
2024/03/07	1	90.60	1	95.70	96.20	0	7,988	0.00%
2024/03/06	2	93.05	2.3	91.07	92.80	-0.3	7,767	0.00%
2024/03/05	15	85.06	11	84.54	87.60	4	7,797	0.05%
2024/03/04	4	87.03	2	88.15	86.70	2	7,743	0.03%
2024/03/01	8	89.61	2	89.40	88.70	6	7,836	0.08%
2024/02/29	2	91.00	0	0.00	92.80	2	7,841	0.03%
2024/02/27	0	0.00	0.1	92.10	91.70	-0.1	7,786	0.00%
2024/02/26	1	91.90	1	92.60	91.60	0	7,807	0.00%
2024/02/23	0	0.00	5	93.88	94.40	-5	7,794	-0.06%
2024/02/22	0	0.00	1	92.00	91.50	-1	7,833	-0.01%
2024/02/21	2	91.60	14	91.40	90.30	-12	7,922	-0.15%
2024/02/20	6	93.72	3.6	93.41	94.00	2.4	8,111	0.03%
2024/02/19	3	87.87	2	88.95	89.00	1	8,077	0.01%
2024/02/16	1	88.60	3	87.47	89.40	-2	8,149	-0.02%
2024/02/15	3	86.43	0	0.00	86.60	3	8,167	0.04%
2024/02/05	0	87.60	1	88.00	87.60	-1	8,243	-0.01%
2024/01/31	0.1	86.40	1	86.80	87.20	-1	8,333	-0.01%
2024/01/26	2	87.40	3	88.17	89.00	-1	8,547	-0.01%
2024/01/25	0	0.00	1	89.40	89.00	-1	8,640	-0.01%
2024/01/24	0	0.00	10	91.00	89.90	-10	8,852	-0.11%
2024/01/22	0	0.00	13.3	89.01	89.60	-13.3	8,933	-0.15%
2024/01/19	1	85.60	1	86.20	86.70	0	8,907	0.00%
2024/01/18	1	86.60	1.5	86.95	86.80	-0.5	8,900	-0.01%
2024/01/17	1	86.40	12	86.13	86.50	-11	8,815	-0.12%
2024/01/16	0.4	83.20	0.5	83.50	84.30	-0.1	8,651	0.00%
2024/01/15	0	0.00	0	82.70	82.40	0	8,581	0.00%
2024/01/10	2	82.20	0	0.00	82.00	2	8,669	0.02%
2024/01/05	1.1	79.53	0	0.00	81.40	1.1	8,737	0.01%
2024/01/04	0.1	81.00	0	0.00	81.60	0.1	8,655	0.00%
2024/01/02	0	0.00	10	80.81	80.40	-10	8,668	-0.12%
2023/12/29	0	0.00	0.2	81.30	81.60	-0.2	8,620	0.00%
2023/12/27	0.4	84.60	3.2	84.77	85.00	-2.8	8,703	-0.03%
2023/12/25	0.5	82.52	0	0.00	82.50	0.5	8,668	0.01%
2023/12/22	0	0.00	1.1	83.68	83.40	-1.1	8,653	-0.01%
2023/12/21	10	82.10	10	82.00	81.90	0	8,493	0.00%
2023/12/20	0	0.00	1	82.50	80.60	-1	8,331	-0.01%
2023/12/19	0.1	81.10	1	79.60	81.20	-0.9	8,153	-0.01%
2023/12/15	6.4	80.33	2.4	80.50	80.20	4.1	7,837	0.05%
2023/12/14	1	81.53	0.2	82.50	82.90	0.8	7,677	0.01%
2023/12/13	1.1	83.72	3.2	84.63	85.00	-2.1	7,575	-0.03%
2023/12/12	16	83.56	0	0.00	83.30	16	7,609	0.21%
2023/12/11	0	80.30	0	0.00	80.70	0	7,522	0.00%
2023/12/08	0	0.00	0.5	78.40	79.20	-0.5	7,481	-0.01%
2023/12/07	3	78.10	6.5	78.45	78.90	-3.5	7,484	-0.05%
2023/12/06	3	77.10	3.5	77.49	78.00	-0.5	7,417	-0.01%
2023/12/05	0	0.00	4.1	76.58	77.00	-4.1	7,372	-0.06%
2023/12/04	0	73.90	9	74.37	75.00	-9	7,273	-0.12%
2023/12/01	9	74.07	0	0.00	73.30	9	7,248	0.12%
2023/11/30	0.2	75.30	2	75.60	77.60	-1.8	7,090	-0.03%
2023/11/29	0.1	74.80	5	75.34	76.50	-4.9	6,829	-0.07%
2023/11/28	0	0.00	2.2	74.69	75.10	-2.2	6,737	-0.03%
2023/11/22	1	72.00	0	0.00	72.50	1	6,518	0.02%
2023/11/21	2	72.20	1.2	72.19	71.70	0.8	6,541	0.01%
2023/11/20	0	0.00	0.1	71.20	71.40	-0.1	6,492	0.00%
2023/11/17	9	71.93	12	72.57	71.20	-3	6,498	-0.05%
2023/11/16	2	69.20	3.3	69.81	69.60	-1.3	6,275	-0.02%
2023/11/15	6.5	69.63	27	69.06	69.50	-20.5	6,226	-0.33%
2023/11/13	10	71.40	6	71.78	71.10	4	6,145	0.07%
2023/11/10	0	71.40	2	71.55	72.20	-2	6,076	-0.03%
2023/11/09	2	73.70	0	0.00	73.50	2	6,113	0.03%
2023/11/08	2	74.80	1	74.69	74.60	1.1	6,145	0.02%
2023/11/07	4	74.20	6	73.85	74.20	-2	6,108	-0.03%
2023/11/06	15	72.93	0	0.00	72.90	15	6,111	0.25%
2023/11/03	7	70.96	6.3	71.50	70.90	0.8	6,058	0.01%
2023/11/02	2	73.10	5	73.60	72.80	-3	5,917	-0.05%
2023/11/01	4	73.38	2.7	72.85	74.10	1.3	5,786	0.02%
2023/10/31	1	70.90	4	71.43	71.60	-3	5,603	-0.05%
2023/10/30	2	68.65	1	68.60	68.90	1	5,484	0.02%
2023/10/27	1	68.70	2	69.30	68.80	-1	5,462	-0.02%
2023/10/26	1	66.90	5	67.62	67.40	-4	5,461	-0.07%
2023/10/25	3	67.87	1	68.10	68.20	2	5,516	0.04%
2023/10/24	0	0.00	3	67.00	67.70	-3	5,581	-0.05%
2023/10/23	4	66.80	1.7	66.25	66.30	2.3	5,657	0.04%
2023/10/20	1	67.50	2	67.95	67.80	-1	5,922	-0.02%
2023/10/19	0	0.00	1	67.50	67.50	-1	6,073	-0.02%
2023/10/18	0	0.00	9.2	66.89	67.00	-9.2	6,176	-0.15%
2023/10/17	1	68.18	1	67.50	67.00	0	6,165	0.00%
2023/10/16	0	0.00	1	67.90	68.10	-1	6,249	-0.02%
2023/10/13	0.5	66.00	1	65.90	66.50	-0.5	6,297	-0.01%
2023/10/11	0	0.00	2	64.60	64.80	-2	6,265	-0.03%
2023/10/03	0	0.00	2	61.25	61.60	-2	6,165	-0.03%
2023/10/02	3	60.13	0	0.00	60.00	3	6,109	0.05%
2023/09/28	1	60.00	5	60.60	60.60	-4	6,078	-0.07%
2023/09/26	0	0.00	1	60.50	60.00	-1	6,178	-0.02%
2023/09/25	0	0.00	2	59.80	60.00	-2	6,155	-0.03%
2023/09/22	2	59.50	19	58.66	59.50	-17	6,134	-0.28%
2023/09/21	0	58.70	1	59.00	59.30	-1	6,071	-0.02%
2023/09/20	4	59.80	0	0.00	59.60	4	6,051	0.07%
2023/09/19	2	59.35	2	59.50	59.40	0	5,985	0.00%
2023/09/18	12	59.82	2	59.75	59.50	10	5,945	0.17%
2023/09/15	16	59.24	19.4	59.38	59.50	-3.4	5,888	-0.06%
2023/09/14	6	57.65	17	58.16	58.20	-11	5,765	-0.19%
2023/09/08	1	57.00	0	0.00	56.60	1	5,779	0.02%
2023/09/06	1	56.10	1	56.58	56.40	0	5,762	0.00%
2023/09/05	0	0.00	1	55.00	55.20	-1	5,683	-0.02%
2023/09/04	0	0.00	12	54.60	54.80	-12	5,702	-0.21%
2023/09/01	3	54.43	0	0.00	54.40	3	5,709	0.05%
2023/08/31	0	0.00	8	54.49	54.90	-8	5,707	-0.14%
2023/08/30	0	0.00	1	53.30	53.70	-1	5,618	-0.02%
2023/08/28	0.3	54.00	0	0.00	54.00	0.3	5,603	0.00%
2023/08/25	3	54.50	7	54.76	54.70	-4	5,735	-0.07%
2023/08/24	10	54.05	0	0.00	53.40	10	5,692	0.18%
2023/08/23	0	0.00	2	54.00	55.50	-2	5,647	-0.04%
2023/08/22	9	53.59	0	0.00	54.00	9	5,577	0.16%
2023/08/21	5	53.60	0	53.90	54.00	5	5,608	0.09%
2023/08/18	1	53.10	0	0.00	53.70	1	5,628	0.02%
2023/08/16	0	0.00	1.3	52.34	52.50	-1.3	5,653	-0.02%
2023/08/14	4	50.90	19	51.51	52.00	-15	5,640	-0.27%
2023/08/10	8	50.50	9	51.50	51.50	-1	5,571	-0.02%
2023/08/09	5.2	50.41	8	51.20	51.20	-2.9	5,527	-0.05%
2023/08/08	0	0.00	5	50.90	51.00	-5	5,505	-0.09%
2023/08/07	0	0.00	6	50.50	51.00	-6	5,473	-0.11%
2023/08/02	7	49.84	0	0.00	49.95	7	5,402	0.13%
2023/08/01	6	50.10	0	0.00	50.40	6	5,379	0.11%
2023/07/31	2	50.10	1	50.00	50.40	1	5,398	0.02%
2023/07/28	2	50.08	4	50.40	50.30	-2	5,366	-0.04%
2023/07/27	2.3	49.47	0	0.00	49.80	2.3	5,239	0.04%
2023/07/26	6.2	49.18	0	0.00	49.15	6.2	5,170	0.12%
2023/07/25	19	50.69	1	50.10	50.10	18	5,066	0.36%
2023/07/24	4	56.45	2	56.70	56.80	2	4,749	0.04%
2023/07/21	1	56.80	0	0.00	57.10	1	4,552	0.02%
2023/07/19	0	0.00	2	59.50	57.80	-2	4,274	-0.05%
2023/07/17	0.5	58.30	0	0.00	58.50	0.5	4,024	0.01%
2023/07/14	0	0.00	1	58.20	58.30	-1	3,995	-0.03%
2023/07/12	1	57.50	3	57.93	58.00	-2	3,910	-0.05%
2023/07/06	0	56.40	1.6	56.46	56.60	-1.6	3,879	-0.04%
2023/07/04	1	56.30	0	0.00	56.20	1	3,809	0.03%
2023/06/29	0.1	54.50	0	0.00	54.80	0.1	3,706	0.00%
2023/06/28	0	0.00	0.1	54.50	54.90	-0.1	3,781	0.00%
2023/06/27	0	0.00	1	54.60	54.70	-1	3,783	-0.03%
2023/06/20	0	0.00	1	54.38	54.50	-1	3,755	-0.03%
2023/06/16	0	0.00	1	54.60	54.70	-1	3,660	-0.03%
2023/06/15	1	54.10	1	54.60	54.40	0	3,596	0.00%
2023/06/13	1	54.40	0	54.00	54.40	1	3,636	0.03%
2023/06/12	0.5	53.40	0	53.59	53.90	0.5	3,612	0.01%
2023/06/08	0	0.00	1	53.60	53.60	-1	3,753	-0.03%
2023/06/07	0	0.00	1.5	53.17	53.20	-1.5	3,759	-0.04%
2023/06/01	0	0.00	2	53.00	53.30	-2	3,831	-0.05%
2023/05/31	0	0.00	13	53.20	53.20	-13	3,822	-0.34%
2023/05/30	0	0.00	2	52.80	52.80	-2	3,682	-0.05%
2023/05/29	0	0.00	4	52.65	53.00	-4	3,719	-0.11%
2023/05/26	0.4	52.00	0	0.00	52.40	0.4	3,704	0.01%
2023/05/25	0	0.00	1	52.20	52.50	-1	3,646	-0.03%
2023/05/23	0	51.90	0	0.00	52.20	0	3,534	0.00%
2023/05/22	1	52.40	0	0.00	52.70	1	3,481	0.03%
2023/05/19	1	51.40	2	52.10	52.50	-1	3,432	-0.03%
2023/05/18	0	0.00	0.6	50.90	51.30	-0.6	3,383	-0.02%
2023/05/17	0	0.00	10	50.60	50.80	-10	3,341	-0.30%
2023/05/08	1.2	50.15	0	0.00	50.20	1.2	3,372	0.04%
2023/05/05	0	0.00	3	50.40	50.30	-3	3,369	-0.09%
2023/05/04	6	50.10	0	0.00	50.20	6	3,389	0.18%
2023/05/03	0.1	50.30	4	50.45	50.30	-3.9	3,371	-0.11%
2023/05/02	0.6	50.20	1	50.50	50.30	-0.4	3,431	-0.01%
2023/04/28	0.3	50.42	1	50.20	50.00	-0.8	3,457	-0.02%
2023/04/27	0.1	50.00	7	50.40	50.40	-7	3,428	-0.20%
2023/04/26	3	49.72	0.5	49.90	49.75	2.5	3,420	0.07%
2023/04/24	2	49.58	0	0.00	49.75	2	3,395	0.06%
2023/04/21	4	49.60	0	0.00	49.65	4	3,412	0.12%
2023/04/19	5	50.20	2	50.50	50.00	3	3,407	0.09%
2023/04/18	0	0.00	3	50.60	50.50	-3	3,376	-0.09%
2023/04/14	5	50.10	0	0.00	50.10	5	3,361	0.15%
2023/04/11	0	0.00	7	50.49	50.70	-7	3,361	-0.21%
2023/04/10	1	50.10	0	0.00	50.10	1	3,334	0.03%
2023/04/07	0	0.00	10	50.60	50.40	-10	3,316	-0.30%
2023/04/06	0.2	50.10	4	50.38	50.30	-3.8	3,298	-0.12%
2023/03/31	0	0.00	14	50.26	50.20	-14	3,294	-0.42%
2023/03/30	1	49.60	24	50.04	50.00	-23	3,469	-0.66%
2023/03/29	0	49.82	12	49.55	49.80	-12	3,642	-0.33%
2023/03/27	2	48.75	0	0.00	48.70	2	4,032	0.05%
2023/03/23	2.2	48.58	0	0.00	48.65	2.2	4,313	0.05%
2023/03/22	0	0.00	10	48.78	48.80	-10	4,337	-0.23%
2023/03/21	1	48.30	0	0.00	48.25	1	4,397	0.02%
2023/03/17	5	48.10	0	0.00	48.10	5	4,426	0.11%
2023/03/16	13.4	48.20	0.3	48.35	47.95	13.2	4,382	0.30%
2023/03/15	2	48.70	5	48.90	48.75	-3	4,336	-0.07%
2023/03/14	14	48.50	0	0.00	48.30	14	4,333	0.32%
2023/03/13	5	48.89	0	0.00	49.00	5	4,270	0.12%
2023/03/10	11	49.30	4	49.20	49.25	7	4,211	0.17%
2023/03/09	9.2	49.84	0	51.00	49.75	9.2	4,197	0.22%
2023/03/08	1	50.30	0.2	50.40	50.60	0.8	4,205	0.02%
2023/03/07	1	50.20	3	50.40	50.60	-2	4,211	-0.05%
2023/03/06	0	0.00	5	49.85	50.00	-5	4,211	-0.12%
2023/03/03	1	49.65	3	49.70	49.70	-2	4,233	-0.05%
2023/03/02	2	48.90	6	49.18	49.60	-4	4,266	-0.09%
2023/03/01	7	49.35	15	49.66	48.75	-8	4,263	-0.19%
2023/02/22	2	49.25	0	0.00	49.20	2	4,239	0.05%
2023/02/21	1	49.40	0	0.00	49.30	1	4,256	0.02%
2023/02/20	5	49.08	5	49.45	49.45	0	4,297	0.00%
2023/02/15	1	48.95	0	0.00	48.90	1	4,349	0.02%
2023/02/14	9.1	49.14	0	0.00	49.05	9.1	4,352	0.21%
2023/02/13	5	49.65	6	49.60	49.35	-1	4,364	-0.02%
2023/02/10	5.3	49.07	0	0.00	49.00	5.3	4,361	0.12%
2023/02/08	7	49.47	0	0.00	49.35	7	4,363	0.16%
2023/02/07	2	49.23	0	0.00	49.80	2	4,378	0.05%
2023/02/06	0	0.00	2	49.70	49.45	-2	4,363	-0.05%
2023/02/03	2.3	49.22	0	0.00	49.30	2.3	4,317	0.05%
2023/02/02	10	49.09	1	48.65	49.25	9	4,296	0.21%
2023/02/01	1	48.45	5	48.35	48.45	-4	4,253	-0.09%
2023/01/31	9	47.83	1	48.25	47.70	8	4,267	0.19%
2023/01/30	1.1	47.82	1	48.25	48.25	0.1	4,215	0.00%
2023/01/17	0	0.00	4	47.43	47.50	-4	4,231	-0.09%
2023/01/16	0	0.00	3	47.35	47.20	-3	4,251	-0.07%
2023/01/13	0	0.00	3	47.30	47.25	-3	4,274	-0.07%
2023/01/12	1	47.15	2	47.23	47.10	-1	4,365	-0.02%
2023/01/11	13	47.52	0	0.00	47.40	13	4,418	0.29%
2023/01/10	6	47.92	1	47.85	48.00	5	4,482	0.11%
2023/01/09	3	47.75	1	47.80	48.20	2	4,558	0.04%
2023/01/04	0	0.00	2	47.48	47.55	-2	4,688	-0.04%
2023/01/03	3	47.68	0	0.00	47.85	3	4,761	0.06%
2022/12/30	3	47.93	0	0.00	48.10	3	4,762	0.06%
2022/12/29	1	47.25	0	0.00	48.25	1	4,750	0.02%
2022/12/28	4	47.19	0	0.00	47.85	4	4,735	0.08%
2022/12/27	2	47.48	0	0.00	47.55	2	4,774	0.04%
2022/12/26	1	47.45	0	0.00	47.65	1	4,845	0.02%
2022/12/23	5	47.45	1	47.60	47.80	4	4,941	0.08%
2022/12/22	0	0.00	1	48.20	48.05	-1	5,029	-0.02%
2022/12/21	1	46.65	0	0.00	47.30	1	4,913	0.02%
2022/12/20	2	47.35	1	47.25	47.30	1	4,741	0.02%
2022/12/19	1	47.60	1	48.30	48.75	0	4,618	0.00%
2022/12/16	2	46.88	2	47.63	48.45	0	4,426	0.00%
2022/12/14	0	0.00	1	47.20	47.65	-1	4,399	-0.02%
2022/12/12	1	48.15	2	48.58	48.75	-1	4,469	-0.02%
2022/12/09	1	48.50	0	0.00	48.50	1	4,607	0.02%
2022/12/08	0	0.00	2	47.93	47.75	-2	4,615	-0.04%
2022/12/07	6	47.40	0	0.00	47.15	6	4,619	0.13%
2022/12/06	1	47.90	0	0.00	47.55	1	4,609	0.02%
2022/12/01	0	0.00	5	48.30	48.40	-5	4,668	-0.11%
2022/11/29	6	46.96	0	0.00	47.25	6	4,600	0.13%
2022/11/24	0.1	47.00	0	0.00	47.20	0.1	4,620	0.00%
2022/11/18	0	0.00	1	45.70	45.85	-1	4,596	-0.02%
2022/11/16	1	46.70	0	0.00	47.05	1	4,563	0.02%
2022/11/11	2	46.63	0	0.00	46.65	2	4,535	0.04%
2022/11/09	0	46.30	0	0.00	46.30	0	4,594	0.00%
2022/11/01	1	43.90	0	0.00	44.25	1	4,539	0.02%
2022/10/28	2	44.05	0	0.00	44.25	2	4,558	0.04%
2022/10/20	2	45.50	5	45.95	46.60	-3	4,608	-0.07%
2022/10/19	0	0.00	6	45.95	45.70	-6	4,533	-0.13%
2022/10/13	1	46.90	0	0.00	46.80	1	4,511	0.02%
2022/10/05	0.1	47.50	0	0.00	47.30	0.1	4,916	0.00%
2022/10/04	1	46.80	5	47.00	47.00	-4	4,936	-0.08%
2022/10/03	6.2	45.39	5	45.75	45.85	1.2	4,897	0.02%
2022/09/30	5.5	45.81	0	0.00	46.45	5.5	4,875	0.11%
2022/09/27	1	46.70	0	0.00	47.10	1	4,713	0.02%
2022/09/26	3.6	46.94	1	46.90	46.85	2.6	4,697	0.06%
2022/09/23	1	47.45	1	47.40	47.40	0	4,628	0.00%
2022/09/22	1	48.40	0	0.00	48.20	1	4,619	0.02%
2022/09/21	0.1	49.50	0	0.00	49.05	0.1	4,510	0.00%
2022/09/20	6	49.48	0	0.00	49.90	6	4,422	0.14%
2022/09/19	5	49.69	6	49.92	50.00	-1	4,355	-0.02%
2022/09/16	9	50.43	0	0.00	50.10	9	4,290	0.21%
2022/09/15	1	51.70	0	0.00	51.60	1	4,213	0.02%
2022/09/14	3	51.57	0	0.00	51.50	3	4,260	0.07%
2022/09/12	0	0.00	1	52.30	52.20	-1	4,492	-0.02%
2022/09/08	0	0.00	5	51.82	52.30	-5	4,634	-0.11%
2022/09/06	3	50.50	0	0.00	50.90	3	4,661	0.06%
2022/09/05	1	50.80	1	50.70	50.70	0	4,717	0.00%
2022/09/02	2	51.20	3	51.00	50.90	-1	4,794	-0.02%
2022/08/31	0	0.00	2	51.10	51.40	-2	4,920	-0.04%
2022/08/30	2	50.40	2	51.00	50.70	0	4,986	0.00%
2022/08/29	0	0.00	2	51.10	50.50	-2	5,086	-0.04%
2022/08/23	0	0.00	1	50.50	50.10	-1	5,745	-0.02%
2022/08/18	11	49.89	0	0.00	49.90	11	6,153	0.18%
2022/08/17	0	0.00	1	50.90	51.00	-1	6,319	-0.02%
2022/08/15	1	51.20	0	0.00	51.30	1	6,469	0.02%
2022/08/11	0	51.20	0	0.00	51.40	0	6,615	0.00%
2022/08/05	0	0.00	10	50.20	50.70	-10	6,713	-0.15%
2022/08/04	5	49.80	0	0.00	49.95	5	6,747	0.07%
2022/08/03	6	49.83	0	0.00	50.10	6	6,774	0.09%
2022/07/28	7	49.44	8	49.50	49.60	-1	6,705	-0.01%
2022/07/27	2	49.10	0	0.00	49.45	2	6,679	0.03%
2022/07/25	0	49.40	10	49.50	49.05	-10	6,645	-0.15%
2022/07/22	3.1	49.45	0	0.00	49.55	3.1	6,653	0.05%
2022/07/20	15	49.13	0	0.00	49.10	15	6,538	0.23%
2022/07/19	1.3	48.75	0	0.00	48.60	1.3	6,472	0.02%
2022/07/15	1.1	51.22	0	0.00	51.80	1.1	6,149	0.02%
2022/07/12	0	51.80	0	0.00	51.50	0	5,926	0.00%
2022/07/08	0	0.00	5	52.92	53.00	-5	5,908	-0.08%
2022/07/07	0	52.30	0	0.00	52.30	0	5,894	0.00%
2022/07/06	0	52.00	0	0.00	51.80	0	5,882	0.00%
2022/06/29	0	0.00	2	56.20	56.00	-2	5,909	-0.03%
2022/06/27	0	0.00	5	56.10	55.80	-5	5,916	-0.08%
2022/06/24	0	0.00	8	55.30	55.30	-8	5,928	-0.13%
2022/06/22	0	54.30	0	0.00	54.80	0	5,889	0.00%
2022/06/20	0	55.00	0	0.00	54.40	0	5,920	0.00%
2022/06/14	0	0.00	1	56.90	56.80	-1	5,642	-0.02%
2022/06/13	2.1	56.81	0	0.00	56.80	2.1	5,604	0.04%
2022/06/09	0	0.00	7	57.16	57.10	-7	5,509	-0.13%
2022/06/08	2	57.50	3	57.57	57.20	-1	5,379	-0.02%
2022/06/07	0	0.00	3	57.37	56.90	-3	5,333	-0.06%
2022/06/06	2	57.20	16	57.13	57.00	-14	5,224	-0.27%
2022/06/02	1	55.60	17.1	55.86	56.10	-16.1	5,140	-0.31%
2022/06/01	1	55.80	12	55.65	55.40	-11	5,120	-0.21%
2022/05/31	0.1	54.60	0	0.00	52.80	0.1	4,955	0.00%
2022/05/30	9	55.36	0	0.00	54.40	9	4,711	0.19%
2022/05/27	0	0.00	1	56.20	56.20	-1	4,554	-0.02%
2022/05/26	0	0.00	10	56.00	55.90	-10	4,473	-0.22%
2022/05/25	5	56.60	4	56.00	56.10	1	4,402	0.02%
2022/05/24	6	56.80	1	56.80	56.20	5	4,249	0.12%
2022/05/20	0	0.00	3	55.73	56.00	-3	4,080	-0.07%
2022/05/18	0.1	54.20	10	54.48	54.60	-10	3,952	-0.25%
2022/05/16	0	0.00	10	54.40	54.10	-10	3,938	-0.25%
2022/05/12	0.1	53.30	0	0.00	53.40	0.1	3,988	0.00%
2022/05/10	5	52.00	1	52.70	53.00	4	3,994	0.10%
2022/05/09	10	53.40	0	0.00	53.00	10	3,972	0.25%
2022/05/06	0.1	54.10	0	0.00	54.40	0.1	3,996	0.00%
2022/05/04	0.2	53.90	0	0.00	53.80	0.2	4,069	0.00%
2022/05/03	0	53.90	0	0.00	53.90	0	4,114	0.00%
2022/04/29	0	0.00	10	53.90	54.30	-10	4,149	-0.24%
2022/04/26	0.1	54.50	1	54.10	54.70	-1	4,232	-0.02%
2022/04/25	15	54.79	2	54.90	54.70	13	4,310	0.30%
2022/04/21	0	55.71	0	0.00	56.10	0	4,363	0.00%
2022/04/20	10.1	55.80	0	0.00	56.00	10.1	4,408	0.23%
2022/04/19	0	0.00	10	56.40	56.20	-10	4,536	-0.22%
2022/04/18	0.1	56.00	0	0.00	56.00	0.1	4,653	0.00%
2022/04/15	10	56.10	10	56.20	56.20	0	4,652	0.00%
2022/04/13	0	0.00	15	56.33	56.50	-15	4,681	-0.32%
2022/04/12	15	55.67	0	0.00	55.50	15	4,727	0.32%
2022/04/11	1.1	55.80	10	56.75	56.00	-8.9	4,751	-0.19%
2022/04/07	11	55.70	0	0.00	55.50	11	4,784	0.23%
2022/04/06	1	55.80	0	0.00	56.50	1	4,751	0.02%
2022/03/30	11	56.01	10	56.30	56.40	1	4,771	0.02%
2022/03/29	1	55.80	0	0.00	56.40	1	4,789	0.02%
2022/03/28	10	55.91	0	0.00	56.20	10	4,808	0.21%
2022/03/25	4	56.40	10	56.70	56.70	-6	4,822	-0.12%
2022/03/24	0.1	56.60	0	0.00	56.90	0.1	4,842	0.00%
2022/03/23	5	56.40	5	56.56	56.30	0	4,912	0.00%
2022/03/18	0	0.00	2	58.50	58.50	-2	4,765	-0.04%
2022/03/15	7	56.30	8	56.20	56.40	-1	4,629	-0.02%
2022/03/14	0	0.00	1	57.20	57.20	-1	4,597	-0.02%
2022/03/11	0	0.00	2	56.80	57.20	-2	4,601	-0.04%
2022/03/10	10	57.36	1	57.10	57.20	9	4,614	0.20%
2022/03/09	1	56.10	0	0.00	56.10	1	4,570	0.02%
2022/03/08	1	55.90	1	55.60	55.60	0	4,550	0.00%
2022/03/07	0	0.00	1	56.00	56.10	-1	4,497	-0.02%
2022/03/04	2	56.90	0	0.00	56.80	2	4,639	0.04%
2022/02/25	0	0.00	8	55.65	55.70	-8	4,518	-0.18%
2022/02/24	2	55.45	19	56.03	55.70	-17	4,479	-0.38%
2022/02/22	8	55.41	0	0.00	56.00	8	4,427	0.18%
2022/02/21	2	55.90	2	55.95	55.90	0	4,442	0.00%
2022/02/18	0	0.00	2	55.60	55.90	-2	4,563	-0.04%
2022/02/16	0.3	55.80	0	0.00	56.00	0.3	4,555	0.01%
2022/02/15	1	55.80	0	0.00	55.50	1	4,535	0.02%
2022/02/14	1	56.10	9	55.23	55.80	-8	4,485	-0.18%
2022/02/11	1	56.20	0	0.00	56.10	1	4,438	0.02%
2022/02/09	0	0.00	1	55.30	55.20	-1	4,343	-0.02%
2022/02/07	0	0.00	1	54.90	55.10	-1	4,275	-0.02%
2022/01/24	8	54.30	1	53.60	54.40	7	4,159	0.17%
2022/01/21	0	0.00	0.2	54.10	54.30	-0.2	4,133	0.00%
2022/01/20	0	0.00	21	54.79	54.70	-21	4,094	-0.51%
2022/01/18	0.1	54.60	25.1	54.55	54.50	-25	4,028	-0.62%
2022/01/17	0	0.00	1	53.50	53.50	-1	3,949	-0.03%
2022/01/14	0	0.00	2	53.40	53.40	-2	4,013	-0.05%
2022/01/13	0	0.00	16	53.60	53.90	-16	3,994	-0.40%
2022/01/12	0	0.00	1	54.00	53.60	-1	3,977	-0.03%
2022/01/11	0	0.00	10.8	53.09	53.20	-10.8	3,898	-0.28%
2022/01/10	3	51.77	0	0.00	51.80	3	3,807	0.08%
2022/01/03	2	52.10	2	52.70	52.30	0	3,738	0.00%
2021/12/29	0	0.00	1	52.40	52.50	-1	3,711	-0.03%
2021/12/27	0	0.00	1	51.80	51.90	-1	3,716	-0.03%
2021/12/24	2	51.25	0	0.00	51.20	2	3,706	0.05%
2021/12/23	0	0.00	2	51.00	50.90	-2	3,712	-0.05%
2021/12/20	3	50.57	0	0.00	50.60	3	3,608	0.08%
2021/12/17	7	50.57	2	50.70	50.80	5	3,575	0.14%
2021/12/16	2	50.55	7	50.50	50.60	-5	3,487	-0.14%
2021/12/14	1	50.30	0	0.00	50.50	1	3,531	0.03%
2021/12/13	5	50.74	9	50.81	50.60	-4	3,523	-0.11%
2021/12/07	8	50.30	0	0.00	50.30	8	3,492	0.23%
2021/12/06	0	0.00	10	50.70	50.80	-10	3,479	-0.29%
2021/12/03	2	50.20	0	0.00	50.10	2	3,495	0.06%
2021/11/30	1	50.10	0	0.00	50.30	1	3,492	0.03%
2021/11/29	1	49.65	0.7	49.40	49.95	0.3	3,298	0.01%
2021/11/26	1	50.00	0	0.00	50.00	1	3,292	0.03%
2021/11/25	2	50.50	0	0.00	50.60	2	3,295	0.06%
2021/11/23	2	50.50	0	0.00	50.60	2	3,297	0.06%
2021/11/22	1	50.90	1	50.70	51.00	0	3,299	0.00%
2021/11/19	3	50.40	6	50.20	50.50	-3	3,306	-0.09%
2021/11/18	1	50.10	0	0.00	50.10	1	3,273	0.03%
2021/11/17	7	50.54	0	0.00	50.50	7	3,221	0.22%
2021/11/16	3	51.77	0	0.00	51.80	3	3,126	0.10%
2021/11/15	2.5	51.92	0	0.00	52.00	2.5	3,180	0.08%
2021/11/12	4	51.90	10	52.00	52.10	-6	3,240	-0.19%
2021/11/11	6	51.97	0	0.00	52.10	6	3,309	0.18%
2021/11/10	2	52.00	8	52.20	52.20	-6	3,420	-0.18%
2021/11/09	4	52.10	5	52.20	52.30	-1	3,467	-0.03%
2021/11/05	6	51.90	0	0.00	52.10	6	4,046	0.15%
2021/11/03	0	0.00	1	52.50	52.60	-1	4,288	-0.02%
2021/10/29	0	0.00	3	52.00	51.90	-3	4,453	-0.07%
2021/10/28	60	52.50	60	51.90	52.00	0	4,509	0.00%
2021/10/26	1	52.00	3	52.10	51.80	-2	4,543	-0.04%
2021/10/22	4	51.28	41	51.40	51.80	-37	4,561	-0.81%
2021/10/21	2	50.30	0	0.00	50.40	2	4,493	0.04%
2021/10/20	0.1	50.40	0	0.00	50.50	0.1	4,446	0.00%
2021/10/19	0	0.00	10	50.60	50.60	-10	4,489	-0.22%
2021/10/18	0	0.00	0.1	49.60	49.60	-0.1	4,473	0.00%
2021/10/15	0	0.00	2	49.55	49.50	-2	4,479	-0.04%
2021/10/13	11	48.99	0	0.00	48.95	11	4,577	0.24%
2021/10/12	1	49.00	1	49.25	49.35	0	4,622	0.00%
2021/10/05	0	0.00	5	47.00	47.55	-5	4,859	-0.10%
2021/10/04	1	47.50	0	0.00	47.55	1	4,957	0.02%
2021/10/01	4	48.08	0	0.00	48.05	4	5,005	0.08%
2021/09/29	0	0.00	1	48.41	48.20	-1	5,937	-0.02%
2021/09/22	1	48.00	0	0.00	48.15	1	6,709	0.01%
2021/09/08	2	47.50	0	0.00	47.50	2	6,945	0.03%
2021/09/06	1	48.10	0	0.00	47.80	1	6,956	0.01%
2021/09/03	1	47.90	0.4	48.10	48.15	0.6	6,950	0.01%
2021/09/02	1	48.40	1	48.35	47.70	0	6,969	0.00%
2021/09/01	13	48.09	0.1	48.30	48.10	12.9	6,957	0.19%
2021/08/31	2	48.00	0	0.00	48.40	2	6,952	0.03%
2021/08/27	1	47.50	2	47.60	47.65	-1	6,936	-0.01%
2021/08/24	3	47.35	0	0.00	47.65	3	6,947	0.04%
2021/08/23	1.1	47.25	0	0.00	47.20	1.1	6,967	0.02%
2021/08/20	6	46.65	0	0.00	46.55	6	6,993	0.09%
2021/08/19	3	47.05	0	0.00	47.10	3	7,091	0.04%
2021/08/18	6	47.45	0	47.70	47.60	6	7,026	0.09%
2021/08/17	5	47.65	0	0.00	47.60	5	6,988	0.07%
2021/08/16	2.1	47.42	1	47.50	47.40	1.1	6,916	0.02%
2021/08/12	3.1	48.73	13	47.75	48.35	-9.9	6,804	-0.15%
2021/08/11	16.7	49.03	4	48.85	48.85	12.7	6,673	0.19%
2021/08/10	0.2	55.10	5	55.26	55.10	-4.8	6,273	-0.08%
2021/08/09	9.1	55.64	0	0.00	55.40	9.1	6,181	0.15%
2021/08/06	4.1	55.80	1	55.90	55.60	3.1	6,101	0.05%
2021/08/05	4	55.95	1	55.80	56.20	3	6,078	0.05%
2021/08/04	11.2	55.40	0	0.00	55.50	11.2	6,119	0.18%
2021/08/03	0	0.00	0	55.00	55.10	0	6,142	0.00%
2021/07/28	0	0.00	2.6	54.33	54.60	-2.6	6,082	-0.04%
2021/07/27	0	0.00	1	54.80	54.80	-1	6,126	-0.02%
2021/07/23	0	0.00	0.2	54.70	55.00	-0.2	6,184	0.00%
2021/07/21	2.1	54.60	1	54.50	54.60	1.1	6,136	0.02%
2021/07/20	0	0.00	2	54.70	54.80	-2	6,137	-0.03%
2021/07/19	5	55.34	2	55.25	55.20	3	6,115	0.05%
2021/07/15	4.1	53.99	3	54.00	54.10	1.1	6,054	0.02%
2021/07/14	4	53.55	3	53.73	54.10	1	5,979	0.02%
2021/07/13	5	54.18	2	54.35	54.20	3	5,909	0.05%
2021/07/12	6.1	55.28	3	55.13	55.00	3.1	5,810	0.05%
2021/07/09	10.1	55.63	5	55.34	55.40	5.1	5,715	0.09%
2021/07/08	35	56.27	5	56.42	56.40	30	5,625	0.53%
2021/07/07	7	56.23	5.5	56.91	55.80	1.5	5,586	0.03%
2021/07/06	54.5	58.46	44	58.21	57.00	10.5	5,419	0.19%
2021/07/05	43	57.67	15	57.65	57.70	28	4,804	0.58%
2021/07/02	12	52.58	7	52.83	52.50	5	4,266	0.12%
2021/07/01	2	51.40	1	51.70	51.10	1	4,058	0.02%
2021/06/30	2	51.00	2.1	50.91	51.10	-0.1	4,050	0.00%
2021/06/23	9	50.30	0	0.00	50.40	9	4,105	0.22%
2021/06/21	2	49.65	0	0.00	50.20	2	4,041	0.05%
2021/06/18	3	50.77	0	50.00	50.00	3	3,990	0.08%
2021/06/17	0	0.00	1	50.90	51.10	-1	3,881	-0.03%
2021/06/16	2	50.75	1	51.00	50.90	1	3,960	0.03%
2021/06/15	1	50.80	0	0.00	50.70	1	3,979	0.03%
2021/06/11	1	51.10	11	50.97	50.80	-10	4,037	-0.25%
2021/06/08	2	50.70	0	0.00	50.80	2	4,104	0.05%
2021/06/03	0	0.00	1	51.20	51.30	-1	4,097	-0.02%
2021/06/01	0	0.00	16	51.91	51.90	-16	4,110	-0.39%
2021/05/31	1	51.50	9	51.63	51.90	-8	4,146	-0.19%
2021/05/28	2	51.60	10	51.60	51.60	-8	4,161	-0.19%
2021/05/27	4	50.70	9	50.94	51.90	-5	4,198	-0.12%
2021/05/24	2	49.05	0	0.00	49.30	2	4,155	0.05%
2021/05/21	3	49.13	2	49.30	49.45	1	4,222	0.02%
2021/05/20	6	49.54	0.2	49.45	49.40	5.8	4,210	0.14%
2021/05/19	1	50.20	5	50.18	50.00	-4	4,196	-0.10%
2021/05/17	4	46.95	14	46.92	47.45	-10	4,212	-0.24%
2021/05/14	0	0.00	1	48.25	48.35	-1	4,164	-0.02%
2021/05/13	3	47.62	3	47.55	47.35	0	4,140	0.00%
2021/05/12	1.1	47.00	3.8	47.33	47.50	-2.7	4,096	-0.07%
2021/05/11	2	50.75	0	0.00	49.20	2	4,026	0.05%
2021/05/10	0.6	50.90	2	51.00	51.20	-1.4	3,950	-0.04%
2021/05/05	3	50.07	0	0.00	50.00	3	4,033	0.07%
2021/05/04	0	0.00	1	49.60	49.65	-1	4,141	-0.02%
2021/05/03	1	51.10	2	50.90	50.30	-1	4,201	-0.02%
2021/04/29	2	51.60	0	0.00	51.50	2	4,184	0.05%
2021/04/28	8	51.26	0	0.00	51.60	8	4,174	0.19%
2021/04/26	0	0.00	2	49.75	49.95	-2	4,197	-0.05%
2021/04/23	10	49.32	0	0.00	49.50	10	4,191	0.24%
2021/04/22	0	0.00	10	49.41	49.50	-10	4,235	-0.24%
2021/04/21	3	49.10	5	48.51	49.00	-2	4,213	-0.05%
2021/04/20	19	48.24	0	0.00	48.55	19	4,224	0.45%
2021/04/19	2	48.00	25	47.90	48.25	-23	4,271	-0.54%
2021/04/16	10	47.53	0	47.60	47.80	10	4,303	0.23%
2021/04/14	1	46.90	0	0.00	47.35	1	4,401	0.02%
2021/04/13	3	47.45	0	0.00	47.35	3	4,410	0.07%
2021/04/09	1.3	47.55	0.3	47.15	46.95	1	4,361	0.02%
2021/04/01	0	0.00	15	49.00	48.80	-15	4,201	-0.36%
2021/03/30	10	48.65	0	0.00	48.75	10	4,141	0.24%
2021/03/26	0	0.00	1	48.25	47.95	-1	4,136	-0.02%
2021/03/25	0	0.00	15.7	47.80	48.15	-15.7	4,134	-0.38%
2021/03/24	0	0.00	12	47.79	47.80	-12	4,144	-0.29%
2021/03/23	0	0.00	1	47.55	47.85	-1	4,144	-0.02%
2021/03/22	2	47.55	2	47.00	47.65	0	4,171	0.00%
2021/03/18	14	47.95	2	47.80	47.95	12	4,119	0.29%
2021/03/17	0	47.40	9	47.19	47.25	-9	4,149	-0.22%
2021/03/16	1	47.15	2	47.00	47.15	-1	4,130	-0.02%
2021/03/15	11	46.50	9	46.54	46.60	2	4,179	0.05%
2021/03/12	1	45.35	0	0.00	45.70	1	4,183	0.02%
2021/03/09	1	44.60	0	0.00	45.00	1	4,402	0.02%
2021/03/08	0.1	44.85	0	0.00	44.90	0.1	4,530	0.00%
2021/03/05	0	0.00	2	45.05	45.25	-2	4,703	-0.04%
2021/03/04	3	45.35	1	45.65	45.45	2	5,108	0.04%
2021/03/02	2	46.08	0	0.00	45.90	2	5,204	0.04%
2021/02/26	1	45.40	0	0.00	45.35	1	5,188	0.02%
2021/02/25	1	45.40	5	45.38	45.50	-4	5,131	-0.08%
2021/02/24	5	45.05	0	0.00	45.05	5	5,126	0.10%
2021/02/23	0	0.00	21	45.05	45.05	-21	5,111	-0.41%
2021/02/19	3	44.15	3	44.10	44.30	0	5,072	0.00%
2021/02/17	1.2	44.45	0	0.00	44.20	1.2	5,060	0.02%
2021/02/05	1	43.45	0	0.00	43.50	1	5,018	0.02%
2021/02/04	3	43.60	0	0.00	43.70	3	5,027	0.06%
2021/02/02	0	0.00	1	43.90	43.70	-1	5,071	-0.02%
2021/01/27	2	44.43	0	0.00	44.60	2	4,929	0.04%
2021/01/26	8	45.35	8.2	44.82	44.70	-0.2	4,896	0.00%
2021/01/25	6	44.35	16	44.92	45.60	-10	4,766	-0.21%
2021/01/22	0	0.00	11.2	43.35	43.45	-11.2	4,655	-0.24%
2021/01/21	2	43.25	2	43.10	42.90	0	4,659	0.00%
2021/01/18	0	0.00	8.4	43.39	43.45	-8.4	4,567	-0.18%
2021/01/12	0	0.00	0.1	44.00	43.65	-0.1	4,539	0.00%
2021/01/08	2	43.25	1	43.50	43.60	1	4,424	0.02%
2021/01/07	0	0.00	3	43.10	43.30	-3	4,364	-0.07%
2021/01/06	0.2	42.80	0	0.00	42.75	0.2	4,307	0.00%
2020/12/29	0	0.00	1	42.55	42.85	-1	4,201	-0.02%
2020/12/28	0	0.00	2.3	42.81	42.75	-2.3	4,203	-0.05%
2020/12/25	1	42.50	0	0.00	42.55	1	4,195	0.02%
2020/12/23	2	41.80	0	0.00	42.25	2	4,186	0.05%
2020/12/22	5	42.35	0	0.00	42.00	5	4,268	0.12%
2020/12/21	5	41.95	2	42.15	42.45	3	4,374	0.07%
2020/12/18	1	42.50	0	0.00	42.15	1	4,440	0.02%
2020/12/17	1	42.40	0	0.00	42.30	1	4,440	0.02%
2020/12/16	0	0.00	1	42.65	42.80	-1	4,477	-0.02%
2020/12/15	5	42.05	11	42.15	42.05	-6	4,452	-0.13%
2020/12/14	1	42.40	0	0.00	42.45	1	4,436	0.02%
2020/12/11	5	42.05	1	42.20	42.40	4	4,415	0.09%
2020/12/10	5.3	42.33	0	0.00	42.20	5.3	4,401	0.12%
2020/12/09	1	42.50	9	42.44	42.15	-8	4,362	-0.18%
2020/12/08	1	42.00	1	42.00	42.05	0	4,289	0.00%
2020/12/07	0	0.00	4	41.55	41.90	-4	4,231	-0.09%
2020/12/04	0	0.00	1	41.60	41.75	-1	4,172	-0.02%
2020/12/03	8	41.24	6.1	41.30	41.30	1.9	4,112	0.05%
2020/12/02	3.1	41.55	0	0.00	41.60	3.1	4,056	0.08%
2020/12/01	18	41.96	1	41.80	41.80	17	3,975	0.43%
2020/11/30	5	41.83	0	0.00	42.65	5	3,794	0.13%
2020/11/27	3	40.55	0	0.00	40.65	3	3,365	0.09%
2020/11/26	0	0.00	10	40.40	40.35	-10	3,292	-0.30%
2020/11/25	6	40.05	0	0.00	40.00	6	3,288	0.18%
2020/11/24	3	40.15	0	0.00	40.10	3	3,236	0.09%
2020/11/23	0.2	40.20	0	0.00	40.15	0.2	3,224	0.01%
2020/11/20	2	40.15	1	40.05	40.05	1	3,209	0.03%
2020/11/18	0	0.00	2	40.55	40.50	-2	3,207	-0.06%
2020/11/17	0.3	40.30	7	40.45	40.35	-6.7	3,212	-0.21%
2020/11/16	1.1	40.33	0	0.00	40.30	1.1	3,259	0.03%
2020/11/13	0.1	40.10	0	0.00	40.05	0.1	3,297	0.00%
2020/11/12	0	0.00	1	40.25	40.30	-1	3,289	-0.03%
2020/11/11	0.1	40.00	0	0.00	40.25	0.1	3,291	0.00%
2020/11/10	0.1	39.70	0	0.00	40.00	0.1	3,268	0.00%
2020/11/09	9.3	39.64	0	0.00	39.80	9.3	3,261	0.28%
2020/11/06	1	39.35	0	0.00	39.40	1	3,267	0.03%
2020/11/05	2	39.15	0	0.00	39.25	2	3,322	0.06%
2020/10/29	3	39.20	0	0.00	39.00	3	3,453	0.09%
2020/10/27	2	39.35	5	39.70	39.50	-3	3,669	-0.08%
2020/10/22	0	0.00	1	39.35	39.45	-1	4,000	-0.02%
2020/10/16	3.9	39.48	0	0.00	39.45	3.9	4,327	0.09%
2020/10/15	3	39.25	0	0.00	39.30	3	4,416	0.07%
2020/10/14	9	39.49	0	0.00	39.35	9	4,539	0.20%
2020/10/13	5	39.65	0	0.00	39.65	5	4,704	0.11%
2020/10/07	1	39.35	4	39.25	39.30	-3	4,867	-0.06%
2020/10/06	0	0.00	20	39.30	39.35	-20	4,921	-0.41%
2020/09/29	8	38.70	1	38.70	38.65	7	5,021	0.14%
2020/09/28	1	38.60	0	0.00	38.60	1	5,062	0.02%
2020/09/25	1	37.70	2	37.78	37.95	-1	5,089	-0.02%
2020/09/24	6	37.91	0	0.00	37.75	6	5,022	0.12%
2020/09/23	7	38.36	0	0.00	38.55	7	4,941	0.14%
2020/09/22	3	38.80	0	0.00	38.75	3	4,864	0.06%
2020/09/21	2	39.30	0	0.00	39.15	2	4,844	0.04%
2020/09/18	3	39.75	0	0.00	39.80	3	4,845	0.06%
2020/09/17	6	39.81	0	0.00	39.80	6	4,823	0.12%
2020/09/15	1	40.00	10	39.90	39.95	-9	4,831	-0.19%
2020/09/14	4	40.10	0	0.00	39.95	4	4,906	0.08%
2020/09/10	1	40.10	0	0.00	40.15	1	4,911	0.02%
2020/09/09	1	40.00	0	0.00	40.30	1	4,927	0.02%
2020/09/07	10	40.15	5	40.05	40.10	5	4,969	0.10%
2020/09/03	1	40.55	0	0.00	40.45	1	4,938	0.02%
2020/09/01	5	40.70	0	0.00	40.35	5	5,006	0.10%
2020/08/31	1	41.30	0	0.00	41.10	1	5,000	0.02%
2020/08/28	0	0.00	10	41.15	41.45	-10	4,933	-0.20%
2020/08/26	1	41.35	3	41.30	41.55	-2	4,959	-0.04%
2020/08/25	1.2	41.64	1	41.55	41.50	0.2	4,974	0.00%
2020/08/24	0	0.00	3	40.88	41.00	-3	5,052	-0.06%
2020/08/21	3	40.45	0	0.00	40.30	3	5,056	0.06%
2020/08/20	11	39.95	1	39.85	40.10	10	5,022	0.20%
2020/08/19	5	41.52	9	41.42	41.00	-4	4,971	-0.08%
2020/08/18	3	40.62	0	0.00	40.55	3	4,897	0.06%
2020/08/14	1	40.45	1	40.50	40.55	0	4,894	0.00%
2020/08/12	0	0.00	1	40.25	40.60	-1	4,865	-0.02%
2020/08/11	5	40.25	0	0.00	40.35	5	4,835	0.10%
2020/08/10	1	40.00	0	0.00	40.00	1	4,798	0.02%
2020/08/07	1	39.95	0	0.00	39.95	1	4,815	0.02%
2020/08/04	3	40.02	3	40.00	40.15	0	4,783	0.00%
2020/08/03	2	39.50	3	39.65	39.50	-1	4,718	-0.02%
2020/07/31	7.1	39.86	1.7	40.03	39.90	5.4	4,649	0.12%
2020/07/30	3	43.25	6.7	43.41	43.50	-3.7	4,432	-0.08%
2020/07/29	1	43.20	0	0.00	43.60	1	4,338	0.02%
2020/07/27	3	44.60	9	43.74	44.25	-6	4,148	-0.14%
2020/07/23	0	0.00	19	44.35	44.50	-19	3,914	-0.49%
2020/07/22	1	44.20	0	0.00	44.50	1	3,816	0.03%
2020/07/21	0	0.00	1	44.25	44.15	-1	3,705	-0.03%
2020/07/17	0	0.00	2.2	43.09	43.25	-2.2	3,515	-0.06%
2020/07/15	1	41.90	1	41.85	42.00	0	3,298	0.00%
2020/07/13	1	41.65	9	41.90	41.80	-8	3,244	-0.25%
2020/07/10	1	41.30	0	0.00	41.45	1	3,202	0.03%
2020/07/09	0	0.00	1	41.40	41.30	-1	3,184	-0.03%
2020/07/07	0	0.00	1	41.00	41.15	-1	3,088	-0.03%
2020/07/06	0	0.00	1	41.00	41.15	-1	3,055	-0.03%
2020/07/03	3	40.83	7	40.83	40.80	-4	3,017	-0.13%
2020/07/02	4	40.23	0	0.00	40.55	4	2,996	0.13%
2020/07/01	2	39.85	0	0.00	39.85	2	2,986	0.07%
2020/06/30	1	39.25	0	0.00	39.25	1	2,976	0.03%
2020/06/24	1	39.60	0	0.00	39.45	1	2,928	0.03%
2020/06/22	0	0.00	1	39.20	39.10	-1	2,951	-0.03%
2020/06/19	2	38.98	0	0.00	38.80	2	2,985	0.07%
2020/06/17	0.1	39.00	0	0.00	39.00	0.1	2,909	0.00%
2020/06/15	2	39.00	0	0.00	38.80	2	3,126	0.06%
2020/06/12	6	39.20	17	39.13	39.30	-11	3,166	-0.35%
2020/06/11	14	40.36	1	40.15	39.95	13	3,240	0.40%
2020/06/10	0	0.00	1	40.70	40.65	-1	3,264	-0.03%
2020/06/09	0	0.00	1	40.25	40.45	-1	3,367	-0.03%
2020/06/08	0	0.00	3	40.50	40.60	-3	3,462	-0.09%
2020/06/01	3	39.63	3	39.58	39.50	0	3,488	0.00%
2020/05/29	1	39.20	0	0.00	39.25	1	3,484	0.03%
2020/05/27	0	0.00	48	39.20	39.20	-48	3,456	-1.39%
2020/05/25	0	0.00	1	38.65	38.90	-1	3,521	-0.03%
2020/05/20	0	0.00	10	39.08	38.95	-10	3,564	-0.28%
2020/05/14	0	0.00	1	39.00	39.05	-1	3,608	-0.03%
2020/05/13	0.1	39.20	9.2	39.35	39.25	-9.1	3,587	-0.25%
2020/05/12	1	38.70	0	0.00	38.70	1	3,581	0.03%
2020/05/08	0	0.00	3	38.60	38.50	-3	3,581	-0.08%
2020/05/05	2	38.03	2	38.00	38.10	0	3,603	0.00%
2020/05/04	5	38.10	0	0.00	38.00	5	3,603	0.14%
2020/04/30	1	38.90	2	38.80	38.95	-1	3,602	-0.03%
2020/04/29	1	38.55	5	38.65	38.65	-4	3,619	-0.11%
2020/04/24	1	37.40	0	0.00	37.30	1	3,754	0.03%
2020/04/17	3	37.80	0	0.00	37.75	3	3,729	0.08%
2020/04/15	1	37.50	1	37.55	37.45	0	3,713	0.00%
2020/04/10	1	36.70	1	36.75	36.80	0	3,776	0.00%
2020/04/07	1	36.30	0	0.00	36.05	1	3,770	0.03%
2020/04/06	0	0.00	5	35.77	36.20	-5	3,737	-0.13%
2020/03/27	11	35.82	3	35.50	35.35	8	3,661	0.22%
2020/03/26	0	0.00	1	35.60	35.80	-1	3,664	-0.03%
2020/03/25	2	34.95	0	0.00	34.65	2	3,681	0.05%
2020/03/24	0	0.00	3	33.75	33.50	-3	3,656	-0.08%
2020/03/23	0	0.00	0.9	31.80	31.65	-0.9	3,641	-0.03%
2020/03/20	6	33.36	0	0.00	33.25	6	3,645	0.16%
2020/03/19	0	0.00	10	31.45	31.45	-10	3,558	-0.28%
2020/03/18	0	0.00	2	35.00	34.90	-2	3,434	-0.06%
2020/03/17	9	35.77	10.9	35.80	35.10	-1.9	3,354	-0.06%
2020/03/16	0.1	36.45	0	0.00	36.45	0.1	3,232	0.00%
2020/03/13	12	36.03	7	36.00	37.60	5	3,164	0.16%
2020/03/12	1	37.80	1	37.40	37.40	0	3,026	0.00%
2020/03/11	0	0.00	0	38.30	38.30	0	2,912	0.00%
2020/03/10	0	0.00	11	38.20	38.30	-11	2,889	-0.38%
2020/02/27	0	0.00	2	38.80	38.80	-2	2,942	-0.07%
2020/02/25	0	0.00	5	38.85	38.90	-5	2,890	-0.17%
2020/02/24	0	0.00	3	38.92	39.00	-3	2,929	-0.10%
2020/02/19	0	0.00	0.1	39.00	39.10	-0.1	2,928	0.00%
2020/02/14	3	39.15	3	39.00	39.00	0	3,203	0.00%
2020/02/03	0	0.00	47	37.66	37.85	-47	3,350	-1.40%
2020/01/31	0	0.00	30	38.10	38.00	-30	3,320	-0.90%
2020/01/20	1	39.00	0	0.00	39.00	1	3,223	0.03%
2020/01/16	1	39.00	1	39.10	39.05	0	3,316	0.00%
2020/01/15	0	0.00	1	38.75	38.60	-1	3,330	-0.03%
2020/01/09	2	38.00	0	0.00	37.95	2	3,478	0.06%
2020/01/08	2	38.08	0	0.00	38.00	2	3,499	0.06%
2020/01/06	1	38.95	5	38.79	38.85	-4	3,571	-0.11%
2020/01/02	0	0.00	1.6	38.96	38.95	-1.6	3,661	-0.04%
2019/12/25	0	0.00	1	39.05	39.10	-1	3,730	-0.03%
2019/12/23	0	0.00	2.1	38.95	39.45	-2.1	3,789	-0.05%
2019/12/20	1	39.00	33	38.99	39.10	-32	3,783	-0.85%
2019/12/18	0	0.00	3	38.77	39.05	-3	3,732	-0.08%
2019/12/17	0	0.00	30	38.77	38.80	-30	3,684	-0.81%
2019/12/11	1	38.40	2	38.50	38.45	-1	3,633	-0.03%
2019/12/10	5	38.35	0	0.00	38.30	5	3,639	0.14%
2019/12/09	0	0.00	4	38.18	38.20	-4	3,642	-0.11%
2019/12/06	0	0.00	4	38.18	38.15	-4	3,647	-0.11%
2019/12/04	0	0.00	1	37.75	37.70	-1	3,643	-0.03%
2019/12/03	2	37.75	0	0.00	37.75	2	3,606	0.06%
2019/11/29	10	37.80	0	0.00	37.95	10	3,597	0.28%
2019/11/28	2	37.90	0	0.00	37.90	2	3,615	0.06%
2019/11/27	2	37.95	0	0.00	38.00	2	3,617	0.06%
2019/11/26	8	37.81	0	0.00	37.75	8	3,604	0.22%
2019/11/25	2	38.18	4	38.25	38.20	-2	3,358	-0.06%
2019/11/22	3	38.22	1	38.40	38.40	2	3,340	0.06%
2019/11/21	5	38.11	0	0.00	38.15	5	3,330	0.15%
2019/11/20	0	0.00	1	38.50	38.60	-1	3,287	-0.03%
2019/11/19	4	38.23	4	38.15	38.30	0	3,290	0.00%
2019/11/18	0	0.00	1	38.45	38.50	-1	3,362	-0.03%
2019/11/15	2	38.35	0	0.00	38.25	2	3,432	0.06%
2019/11/14	2	38.48	10	38.30	38.50	-8	3,474	-0.23%
2019/11/13	2	39.48	11	39.85	39.00	-9	3,496	-0.26%
2019/11/08	48	38.23	2	38.15	38.05	46	3,291	1.40%
2019/11/07	237	38.29	0	0.00	38.35	237	3,328	7.12%	大買/鉅額交易
2019/11/06	4	38.40	0	0.00	38.45	4	3,310	0.12%
2019/10/31	1	38.55	0	0.00	38.60	1	3,352	0.03%
2019/10/30	2	38.30	0	0.00	38.40	2	3,311	0.06%
2019/10/28	1	38.20	0	0.00	38.10	1	3,250	0.03%
2019/10/23	2	37.85	1	37.80	37.95	1	3,118	0.03%
2019/10/22	3	37.38	0	0.00	37.25	3	3,087	0.10%
2019/10/21	8	37.20	0	0.00	37.25	8	3,045	0.26%
2019/10/18	2	37.20	0	0.00	37.05	2	2,983	0.07%
2019/10/17	13	37.31	0	0.00	37.65	13	2,921	0.44%
2019/10/15	10	36.80	0	0.00	36.90	10	2,876	0.35%
2019/10/14	2	36.98	5	36.95	37.00	-3	2,843	-0.11%
2019/10/09	1	37.25	0	0.00	36.75	1	2,781	0.04%
2019/10/08	6	37.04	9.4	37.34	37.50	-3.4	2,706	-0.12%
2019/10/07	7	37.69	3	37.60	37.90	4	2,643	0.15%
2019/10/04	1	38.00	0	0.00	38.30	1	2,580	0.04%
2019/10/03	1	38.10	0	0.00	38.25	1	2,558	0.04%
2019/09/27	1	38.20	0	0.00	38.20	1	2,540	0.04%
2019/09/26	1	38.35	0	0.00	38.35	1	2,538	0.04%
2019/09/24	1	39.00	1	39.05	39.05	0	2,463	0.00%
2019/09/23	1	39.30	0	0.00	39.20	1	2,449	0.04%
2019/09/19	1	39.50	3	39.35	39.50	-2	2,472	-0.08%
2019/09/18	0	0.00	2	39.95	39.85	-2	2,479	-0.08%
2019/09/17	0	0.00	20	40.00	40.00	-20	2,475	-0.81%
2019/09/09	1	39.25	0	0.00	39.60	1	2,533	0.04%
2019/08/29	2	38.50	1	38.80	39.00	1	2,564	0.04%
2019/08/27	3	38.55	1	38.35	38.55	2	2,604	0.08%
2019/08/21	1	38.05	3	38.30	38.20	-2	2,698	-0.07%
2019/08/20	0	0.00	0	38.30	38.30	0	2,684	0.00%
2019/08/16	3	39.95	5	40.25	40.15	-2	2,539	-0.08%
2019/08/15	3	39.90	0	0.00	39.75	3	2,473	0.12%
2019/08/07	0	0.00	23	41.00	40.65	-23	2,334	-0.99%
2019/08/05	0	0.00	1	40.15	40.25	-1	2,346	-0.04%
2019/08/02	1	41.20	0	0.00	40.60	1	2,391	0.04%
2019/08/01	0	0.00	2	41.00	40.85	-2	2,408	-0.08%
2019/07/30	1	41.45	2	41.50	41.50	-1	2,463	-0.04%
2019/07/29	1	41.45	0	0.00	41.50	1	2,525	0.04%
2019/07/26	0	0.00	2	41.30	41.20	-2	2,528	-0.08%
2019/07/15	0	0.00	0.2	41.40	41.50	-0.2	2,553	-0.01%
2019/07/08	1	40.75	0	0.00	41.05	1	2,538	0.04%
2019/06/20	0	0.00	1	40.60	40.40	-1	2,560	-0.04%
2019/06/19	2	40.40	0	0.00	40.60	2	2,543	0.08%
2019/06/11	0.2	39.60	0	0.00	39.70	0.2	2,557	0.01%
2019/06/10	2	39.55	110.4	39.30	39.50	-108.4	2,540	-4.27%	大賣/鉅額交易
2019/06/05	0	0.00	2	39.15	38.95	-2	2,549	-0.08%
2019/06/04	2	38.80	0	0.00	38.80	2	2,559	0.08%
2019/05/27	2	38.50	0	0.00	38.45	2	2,640	0.08%
2019/05/24	1	38.45	0	0.00	38.45	1	2,633	0.04%
2019/05/17	3	38.92	0	0.00	38.80	3	2,616	0.11%
2019/05/14	1	39.05	0	0.00	39.30	1	2,622	0.04%
2019/05/13	1	39.70	0	0.00	39.60	1	2,599	0.04%
2019/05/07	7	40.40	1	40.65	40.45	6	2,441	0.25%
2019/05/06	5.1	40.31	20	40.85	40.70	-14.9	2,413	-0.62%
2019/04/30	10	40.55	0	0.00	40.75	10	2,306	0.43%
2019/04/29	0	0.00	1	40.70	40.90	-1	2,293	-0.04%
2019/04/22	20	40.05	0	0.00	40.05	20	2,323	0.86%
2019/04/19	0	0.00	1	40.35	40.40	-1	2,333	-0.04%
2019/04/18	14	40.45	0	0.00	40.15	14	2,345	0.60%
2019/04/11	2	40.13	0	0.00	40.05	2	2,472	0.08%
2019/04/08	0	0.00	2	40.45	40.60	-2	2,441	-0.08%
2019/03/28	2	40.00	0	0.00	40.20	2	2,387	0.08%
2019/03/25	0	0.00	1	39.75	39.90	-1	2,486	-0.04%
2019/03/20	0	0.00	1	39.85	39.95	-1	2,514	-0.04%
2019/03/19	3.2	39.94	0	0.00	39.95	3.2	2,504	0.13%
2019/03/18	1	39.75	23	39.80	39.85	-22	2,499	-0.88%
2019/03/14	0	0.00	1	39.05	39.20	-1	2,461	-0.04%
2019/03/08	23	38.35	1	38.50	38.80	22	2,577	0.85%
2019/03/07	2	38.70	0	0.00	38.70	2	2,649	0.08%
2019/03/06	2.1	39.09	0	0.00	39.15	2.1	2,605	0.08%
2019/03/05	0	0.00	1.8	38.80	38.80	-1.8	2,607	-0.07%
2019/02/22	0.1	39.25	0	0.00	39.45	0.1	2,432	0.00%
2019/02/20	1	38.70	0	0.00	38.90	1	2,422	0.04%
2019/02/18	1	38.90	0	0.00	38.80	1	2,449	0.04%
2019/02/14	2	38.88	0	0.00	38.80	2	2,511	0.08%
2019/01/25	0	0.00	2	38.80	38.75	-2	2,624	-0.08%
2019/01/24	0	0.00	36	38.40	38.45	-36	2,643	-1.36%
2019/01/17	15.1	38.35	0	0.00	37.95	15.1	2,750	0.55%
2019/01/16	2	38.00	0	0.00	38.10	2	2,754	0.07%
2019/01/14	1	37.70	5	38.05	38.05	-4	2,835	-0.14%
2019/01/11	18	38.28	0	0.00	38.15	18	2,845	0.63%
2019/01/09	5	37.80	1	37.90	37.90	4	2,848	0.14%
2019/01/04	3.6	36.95	0	0.00	36.95	3.6	2,940	0.12%
2019/01/02	5	37.00	0	0.00	37.00	5	3,190	0.16%
2018/12/22	2	36.15	0	0.00	36.10	2	3,548	0.06%
2018/12/21	1	36.10	0	0.00	36.05	1	3,606	0.03%
2018/12/18	0.2	36.10	0	0.00	36.00	0.2	3,620	0.01%
2018/12/10	1	36.35	0	0.00	36.55	1	3,841	0.03%
2018/12/03	2	37.75	0	0.00	37.70	2	3,887	0.05%
2018/11/30	1	37.75	0	0.00	37.50	1	3,875	0.03%
2018/11/27	0	0.00	2	37.15	37.20	-2	3,846	-0.05%
2018/11/16	1	37.00	2	37.00	37.05	-1	4,079	-0.02%
2018/11/13	0	0.00	1	35.65	35.80	-1	4,110	-0.02%
2018/11/12	3.8	35.85	0	0.00	35.70	3.8	4,136	0.09%
2018/11/09	2	36.00	0	0.00	35.80	2	4,190	0.05%
2018/11/08	1.1	36.51	0	0.00	36.50	1.1	4,173	0.03%
2018/11/06	2	36.75	0	0.00	36.50	2	4,207	0.05%
2018/11/05	3	37.05	0	0.00	37.35	3	4,204	0.07%
2018/11/02	0.2	37.70	0	0.00	37.70	0.2	4,218	0.00%
2018/11/01	4.1	37.33	0	0.00	37.45	4.1	4,308	0.10%
2018/10/31	0.2	36.75	0	0.00	36.75	0.2	4,292	0.00%
2018/10/26	1	36.05	2.8	36.06	36.15	-1.8	4,393	-0.04%
2018/10/25	2	35.95	0	0.00	35.80	2	4,490	0.04%
2018/10/24	10	36.65	10	36.45	36.55	0	4,491	0.00%
2018/10/22	1	36.40	1	36.80	36.60	0	4,563	0.00%
2018/10/19	0	0.00	1	37.05	37.05	-1	4,559	-0.02%
2018/10/17	2.1	37.33	0	0.00	37.35	2.1	4,588	0.05%
2018/10/16	1	37.45	3	37.25	37.30	-2	4,628	-0.04%
2018/10/15	0	0.00	11	37.17	37.25	-11	4,693	-0.23%
2018/10/12	10	37.08	0	0.00	37.25	10	4,718	0.21%
2018/10/11	0	0.00	1	37.30	37.75	-1	4,671	-0.02%
2018/10/09	0.9	38.80	5	38.40	38.50	-4.1	4,444	-0.09%
2018/10/08	6	38.58	0	0.00	38.70	6	4,453	0.13%
2018/10/05	0	0.00	3	38.50	38.95	-3	4,377	-0.07%
2018/10/04	4.2	38.52	0	0.00	38.85	4.2	4,357	0.10%
2018/10/03	11	39.56	0	0.00	39.10	11	4,315	0.25%
2018/10/02	5	40.02	0	0.00	39.75	5	4,298	0.12%
2018/10/01	0.1	41.00	0	0.00	40.95	0.1	4,278	0.00%
2018/09/19	0	0.00	1	37.90	37.90	-1	4,310	-0.02%
2018/09/18	1	37.55	0	0.00	37.55	1	4,367	0.02%
2018/09/14	1.2	37.78	0	0.00	37.75	1.2	4,509	0.03%
2018/09/12	10	37.55	0	0.00	37.20	10	4,585	0.22%
2018/09/10	5	37.09	0	0.00	37.30	5	4,705	0.11%
2018/09/07	12	38.07	7	38.03	37.65	5	4,725	0.11%
2018/09/04	3	38.75	0	0.00	38.90	3	4,662	0.06%
2018/08/31	11	38.74	2	38.70	38.90	9	4,706	0.19%
2018/08/30	0	0.00	2	39.00	38.95	-2	4,682	-0.04%
2018/08/29	10	39.14	8	39.19	39.30	2	4,727	0.04%
2018/08/28	3	39.08	4	39.03	39.40	-1	4,775	-0.02%
2018/08/27	8	38.75	0	0.00	38.70	8	4,866	0.16%
2018/08/23	3	38.17	0	0.00	38.10	3	4,990	0.06%
2018/08/22	3	38.17	0	0.00	38.15	3	5,002	0.06%
2018/08/21	2	38.50	0	0.00	38.65	2	4,977	0.04%
2018/08/20	4	38.35	0	0.00	38.25	4	4,973	0.08%
2018/08/17	9	39.17	0	0.00	38.80	9	4,962	0.18%
2018/08/14	0	0.00	3	39.95	39.90	-3	4,947	-0.06%
2018/08/13	0	0.00	13	40.00	40.50	-13	4,957	-0.26%
2018/08/10	2	40.45	0	0.00	40.50	2	4,972	0.04%
2018/08/07	2.2	40.67	0	0.00	40.20	2.2	5,152	0.04%
2018/08/06	0	0.00	2	40.95	40.40	-2	5,187	-0.04%
2018/08/03	12	40.81	0	0.00	40.85	12	5,178	0.23%
2018/08/02	0	0.00	0.1	41.35	41.30	-0.1	5,210	0.00%
2018/07/26	0	0.00	6	41.30	41.50	-6	5,410	-0.11%
2018/07/24	6	43.65	4	43.75	43.65	2	5,344	0.04%
2018/07/23	0	0.00	2	43.95	43.95	-2	5,270	-0.04%
2018/07/18	2	44.15	0	0.00	44.25	2	5,267	0.04%
2018/07/16	0	0.00	12	44.00	43.95	-12	5,170	-0.23%
2018/07/13	0	0.00	10	44.00	44.00	-10	5,227	-0.19%
2018/07/02	0	0.00	4	43.80	43.50	-4	5,073	-0.08%
2018/06/29	0	0.00	2	43.35	43.20	-2	5,016	-0.04%
2018/06/27	4	43.20	0	0.00	43.20	4	4,950	0.08%
2018/06/26	0	0.00	3	43.60	43.90	-3	4,874	-0.06%
2018/06/25	2	43.00	0	0.00	42.95	2	4,740	0.04%
2018/06/20	1	43.30	0	0.00	43.55	1	4,627	0.02%
2018/06/19	1	43.00	0	0.00	43.90	1	4,550	0.02%
2018/06/15	1	43.30	0	0.00	43.00	1	4,421	0.02%
2018/06/14	1	43.65	1	43.95	43.40	0	4,362	0.00%
2018/06/11	5	43.87	0	0.00	44.00	5	4,360	0.11%
2018/06/08	10	43.65	0	0.00	43.55	10	4,333	0.23%
2018/06/06	0	0.00	1	44.00	44.30	-1	4,301	-0.02%
2018/06/04	1	43.45	1	43.60	43.85	0	4,222	0.00%
2018/06/01	1	42.95	0	0.00	43.00	1	4,115	0.02%
2018/05/31	0	0.00	2	43.00	43.50	-2	4,080	-0.05%
2018/05/29	0.1	42.80	0	0.00	43.10	0.1	3,976	0.00%
2018/05/23	0	0.00	0	42.45	42.60	0	4,129	0.00%
2018/05/21	0	0.00	1	42.80	42.80	-1	4,195	-0.02%
2018/05/17	0	0.00	1	42.50	42.50	-1	4,397	-0.02%
2018/05/15	0	0.00	2	41.95	42.00	-2	4,478	-0.04%
2018/05/14	0	0.00	2	41.83	41.75	-2	4,591	-0.04%
2018/05/10	1	41.40	0	0.00	41.45	1	4,747	0.02%
2018/05/07	0	0.00	3	40.58	40.45	-3	4,653	-0.06%
2018/05/04	2	40.25	0	0.00	40.75	2	4,581	0.04%
2018/05/03	5	39.90	0	0.00	40.20	5	4,451	0.11%
2018/05/02	0	0.00	1	40.00	40.00	-1	4,428	-0.02%
2018/04/30	1	39.90	0	0.00	40.05	1	4,422	0.02%
2018/04/27	0	0.00	9	39.00	39.70	-9	4,424	-0.20%
2018/04/26	0	0.00	4	38.81	38.80	-4	4,443	-0.09%
2018/04/25	2	38.63	5	38.80	38.80	-3	4,458	-0.07%
2018/04/19	0	0.00	2	39.90	40.05	-2	4,409	-0.05%
2018/04/18	2	39.48	9	39.46	39.50	-7	4,335	-0.16%
2018/04/17	0	0.00	34	39.17	39.40	-34	4,356	-0.78%
2018/04/16	10.1	39.40	1	39.40	39.40	9.1	4,339	0.21%
2018/04/13	0	0.00	1	39.50	39.40	-1	4,367	-0.02%
2018/04/12	0.3	39.20	2	39.25	39.35	-1.7	4,377	-0.04%
2018/04/10	2	38.55	0	0.00	38.95	2	4,344	0.05%
2018/04/03	0	0.00	0	38.20	38.05	0	4,242	0.00%
2018/03/30	1	38.30	5.1	38.35	38.30	-4.1	4,294	-0.09%
2018/03/29	7	37.54	0	0.00	37.70	7	4,225	0.17%
2018/03/27	0	0.00	2	37.75	37.70	-2	4,196	-0.05%
2018/03/26	5	37.55	0	0.00	37.60	5	4,186	0.12%
2018/03/23	3	37.25	15	37.59	37.65	-12	4,201	-0.29%
2018/03/22	4	38.05	0	0.00	38.15	4	4,191	0.10%
2018/03/21	0	0.00	16	38.00	38.15	-16	4,272	-0.37%
2018/03/20	10	37.65	0	0.00	37.75	10	4,320	0.23%
2018/03/19	10	37.90	0	0.00	37.95	10	4,348	0.23%
2018/03/15	0	0.00	1	37.75	37.60	-1	4,275	-0.02%
2018/03/14	1	37.75	1	37.80	37.85	0	4,270	0.00%
2018/03/13	0	0.00	12	37.70	37.75	-12	4,280	-0.28%
2018/03/12	2	37.40	7	37.40	37.50	-5	4,297	-0.12%
2018/03/09	1	37.60	1	37.60	37.55	0	4,314	0.00%
2018/03/07	3	36.90	0	0.00	36.95	3	4,383	0.07%
2018/03/06	3	37.10	0	0.00	36.90	3	4,406	0.07%
2018/03/05	2	37.00	0	0.00	36.80	2	4,529	0.04%
2018/03/02	13	36.81	3	36.60	37.20	10	4,519	0.22%
2018/03/01	3	37.07	0	0.00	37.10	3	4,486	0.07%
2018/02/27	1	37.55	0	0.00	37.50	1	4,453	0.02%
2018/02/26	0	0.00	16	37.40	37.30	-16	4,403	-0.36%
2018/02/23	30	36.95	0	0.00	37.05	30	4,381	0.68%
2018/02/22	4	36.60	0	0.00	36.65	4	4,358	0.09%
2018/02/21	8	36.48	2	36.33	36.70	6	4,342	0.14%
2018/02/12	5	36.17	0	0.00	35.80	5	4,233	0.12%
2018/02/09	18	35.04	4	36.06	36.15	14	4,138	0.34%
2018/02/08	1	36.50	15	36.45	36.50	-14	3,947	-0.35%
2018/02/07	5	37.30	23	37.04	37.00	-18	3,802	-0.47%
2018/02/06	28	36.46	7	36.66	36.70	21	3,695	0.57%
2018/02/05	4	37.79	0	0.00	37.90	4	3,472	0.12%
2018/02/02	7	38.86	1	38.65	38.50	6	3,341	0.18%
2018/01/30	0	0.00	40	39.85	39.80	-40	3,267	-1.22%
2018/01/29	1	39.90	0	0.00	40.00	1	3,232	0.03%
2018/01/22	2	39.80	0	0.00	39.85	2	3,171	0.06%
2018/01/18	0	0.00	1	40.30	40.35	-1	3,094	-0.03%
2018/01/17	1	40.05	0	0.00	40.35	1	3,099	0.03%
2018/01/09	0	0.00	3.5	40.21	40.05	-3.5	3,113	-0.11%
2018/01/08	5	39.75	0	0.00	39.90	5	3,127	0.16%
2018/01/02	0	0.00	2	39.50	39.55	-2	3,294	-0.06%