大聯大 (3702)-凱基-和平券商分點個股進出

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
72.5
漲跌
▼1.9
漲幅
-2.55%
成交量
8,222張
產業
上市電子通路類股
900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-和平券商分點個股進出

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-和平券商分點個股進出
凱基-和平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
2024/11/21	0.1	73.60	0	0.00	72.50	0.1	5,655	0.00%
2024/11/19	0	0.00	0.1	76.00	75.40	-0.1	5,505	0.00%
2024/11/18	0	0.00	2	77.95	75.70	-2	5,396	-0.04%
2024/11/15	1	76.70	0	0.00	75.40	1	5,311	0.02%
2024/11/12	0	0.00	0.2	75.51	75.00	-0.2	5,180	0.00%
2024/11/11	2	75.30	0	0.00	75.60	2	5,114	0.04%
2024/10/28	2	77.50	0	0.00	77.00	2	5,288	0.04%
2024/10/24	1	76.90	0	0.00	76.70	1	5,416	0.02%
2024/10/23	2.1	77.52	0	0.00	77.00	2.1	5,508	0.04%
2024/10/22	0	0.00	1	78.70	78.30	-1	5,574	-0.02%
2024/10/21	2	77.60	1	77.80	77.50	1	5,707	0.02%
2024/10/18	2	78.90	0	0.00	78.00	2	5,797	0.03%
2024/10/15	0	77.90	0	0.00	78.10	0	5,951	0.00%
2024/10/14	8	77.40	0	77.10	76.80	8	6,101	0.13%
2024/10/08	0	0.00	1	74.50	74.50	-1	6,266	-0.02%
2024/10/07	2	75.00	1	75.10	75.20	1	6,292	0.02%
2024/10/04	0	0.00	0.4	74.00	74.60	-0.4	6,280	-0.01%
2024/10/01	1	73.60	0	0.00	73.60	1	6,239	0.02%
2024/09/30	0	76.40	0	0.00	75.00	0	6,333	0.00%
2024/09/27	1	77.60	0	0.00	77.50	1	6,582	0.02%
2024/09/25	1.2	76.83	0	0.00	76.50	1.2	6,972	0.02%
2024/09/24	1	74.80	0	0.00	76.00	1	6,942	0.01%
2024/09/16	0	74.30	0	0.00	74.30	0	6,740	0.00%
2024/09/11	0	0.00	7	74.30	74.00	-7	6,745	-0.10%
2024/09/10	1	76.06	10	75.00	74.60	-9	6,706	-0.13%
2024/09/09	2	76.60	14	75.50	76.30	-12	6,669	-0.18%
2024/09/06	0	77.07	0	0.00	76.30	0	6,601	0.00%
2024/09/05	1	77.50	0	0.00	77.40	1	6,584	0.02%
2024/09/04	0	0.00	1	76.20	77.20	-1	6,572	-0.02%
2024/09/03	1	79.90	0	0.00	79.10	1	6,498	0.02%
2024/08/27	1	79.80	0	0.00	80.10	1	6,878	0.01%
2024/08/26	3	80.97	0	0.00	80.40	3	6,932	0.04%
2024/08/23	0	0.00	1	81.10	80.50	-1	7,030	-0.01%
2024/08/20	2	82.60	0	0.00	82.40	2	7,170	0.03%
2024/08/19	0.3	83.95	0	0.00	83.20	0.3	7,303	0.00%
2024/08/16	2	84.00	0	0.00	83.80	2	7,404	0.03%
2024/08/09	0.1	86.00	0	0.00	83.60	0.1	8,021	0.00%
2024/08/06	1	82.10	0	0.00	83.10	1	7,970	0.01%
2024/08/05	1.3	79.74	0	0.00	80.20	1.3	7,926	0.02%
2024/08/01	6	86.60	0	0.00	86.00	6	7,837	0.08%
2024/07/30	1.3	85.35	0	0.00	85.20	1.3	7,881	0.02%
2024/07/23	4	92.18	0	0.00	92.80	4	7,811	0.05%
2024/07/22	0.2	92.88	0	0.00	92.30	0.2	7,810	0.00%
2024/07/19	1	93.00	0	0.00	94.20	1	7,717	0.01%
2024/07/18	2.5	94.10	2	94.50	94.60	0.5	7,628	0.01%
2024/07/17	1	95.00	0	0.00	94.50	1	7,588	0.01%
2024/07/16	4	98.88	4.6	98.61	98.10	-0.6	7,577	-0.01%
2024/07/15	2	96.50	13.9	97.74	101.00	-11.9	7,587	-0.16%
2024/07/12	1	94.70	2.2	95.00	94.80	-1.2	7,453	-0.02%
2024/07/11	0	0.00	1	93.50	94.00	-1	7,409	-0.01%
2024/07/09	0	0.00	1	92.90	92.90	-1	7,556	-0.01%
2024/07/08	2	90.75	0	0.00	91.20	2	7,573	0.03%
2024/07/05	1	92.30	0.8	91.80	92.60	0.2	7,593	0.00%
2024/07/04	1	92.80	12	91.81	93.70	-11	7,602	-0.14%
2024/07/03	0.1	84.50	3	87.43	90.30	-2.9	7,446	-0.04%
2024/07/02	12.2	86.05	5	85.20	83.50	7.2	7,282	0.10%
2024/06/28	0.3	89.80	28	90.03	89.80	-27.7	6,815	-0.41%
2024/06/27	0	0.00	1	89.50	89.70	-1	6,826	-0.01%
2024/06/26	0	0.00	2.1	89.25	88.10	-2.1	7,030	-0.03%
2024/06/25	0.1	88.90	2	89.00	90.00	-1.9	7,274	-0.03%
2024/06/24	0	0.00	2.2	87.42	88.50	-2.2	7,495	-0.03%
2024/06/21	1	88.60	0	0.00	87.40	1	7,602	0.01%
2024/06/20	0.5	89.70	0	0.00	89.80	0.5	7,565	0.01%
2024/06/19	0.5	89.40	0.4	88.90	89.00	0.1	7,624	0.00%
2024/06/17	0	0.00	3	86.57	86.30	-3	7,903	-0.04%
2024/06/14	1	86.00	0	0.00	86.20	1	8,252	0.01%
2024/06/13	1	86.00	0	0.00	86.10	1	8,557	0.01%
2024/06/12	0	0.00	0	86.30	85.60	0	9,229	0.00%
2024/06/11	2	85.20	1	85.90	86.00	1	9,520	0.01%
2024/06/06	0	0.00	4	87.18	86.90	-4	9,793	-0.04%
2024/06/03	1	85.90	0	0.00	86.50	1	10,727	0.01%
2024/05/31	3	85.00	0	0.00	86.20	3	10,861	0.03%
2024/05/30	1	85.80	0	0.00	86.10	1	10,666	0.01%
2024/05/29	9	86.48	0	0.00	86.00	9	10,642	0.08%
2024/05/28	1	89.50	0.3	89.30	88.80	0.7	10,607	0.01%
2024/05/27	2.2	88.11	0	0.00	88.20	2.2	10,698	0.02%
2024/05/24	3.1	87.61	2	87.30	87.20	1.1	10,655	0.01%
2024/05/23	6.3	86.50	0	0.00	88.00	6.3	10,652	0.06%
2024/05/22	0.2	87.72	0	0.00	87.50	0.2	10,586	0.00%
2024/05/21	16.4	88.52	15	88.33	88.40	1.4	10,472	0.01%
2024/05/20	1.1	91.35	6.2	90.61	94.00	-5.1	10,286	-0.05%
2024/05/17	2	87.00	0	0.00	87.60	2	10,140	0.02%
2024/05/16	1	87.80	0	0.00	86.50	1	10,050	0.01%
2024/05/10	0	0.00	0.2	92.00	92.10	-0.2	9,992	0.00%
2024/05/09	0.1	89.40	0	0.00	89.60	0.1	9,949	0.00%
2024/05/07	0	0.00	0	92.60	93.00	0	9,960	0.00%
2024/05/06	0.5	91.80	0	0.00	91.80	0.5	9,905	0.01%
2024/05/03	0	91.70	12.1	91.43	91.80	-12.1	9,914	-0.12%
2024/05/02	2	88.50	0.2	89.00	89.70	1.9	9,879	0.02%
2024/04/23	5	84.90	1	85.10	85.10	4	10,190	0.04%
2024/04/19	3	87.20	0	0.00	88.70	3	10,163	0.03%
2024/04/18	0	0.00	1	92.00	89.30	-1	9,968	-0.01%
2024/04/17	0	0.00	1	91.50	92.40	-1	9,978	-0.01%
2024/04/11	0	0.00	0	90.60	91.00	0	9,853	0.00%
2024/04/10	2	91.30	2	90.50	89.90	0	9,862	0.00%
2024/04/09	2	89.60	0.3	90.30	89.70	1.7	9,885	0.02%
2024/04/08	1	89.90	0	0.00	89.90	1	9,939	0.01%
2024/03/29	2	93.55	2	94.15	95.90	0	9,768	0.00%
2024/03/28	2	96.40	3	95.70	96.00	-1	9,508	-0.01%
2024/03/27	0	0.00	6	94.62	95.60	-6	9,446	-0.06%
2024/03/26	1	89.10	1	89.80	89.90	0	9,369	0.00%
2024/03/25	0	0.00	1	91.00	89.50	-1	9,474	-0.01%
2024/03/22	1	89.70	0	0.00	89.20	1	9,602	0.01%
2024/03/21	1	88.90	0.2	90.70	90.90	0.8	9,726	0.01%
2024/03/20	2	92.50	3	93.67	90.00	-1	9,777	-0.01%
2024/03/19	1	93.50	2	94.35	91.00	-1	9,744	-0.01%
2024/03/18	4	92.58	1	92.40	92.50	3	9,521	0.03%
2024/03/15	0	0.00	1.1	86.14	92.10	-1.1	9,342	-0.01%
2024/03/14	14.2	87.24	19	90.74	85.70	-4.8	8,740	-0.05%
2024/03/13	5	95.64	5	95.42	95.20	0	8,494	0.00%
2024/03/12	6.3	95.95	1	93.80	95.90	5.3	8,396	0.06%
2024/03/08	18	97.65	17.4	97.17	97.30	0.6	8,303	0.01%
2024/03/07	7.1	95.21	3	94.27	96.20	4.1	7,988	0.05%
2024/03/06	0	0.00	7	88.00	92.80	-7	7,767	-0.09%
2024/03/04	1	87.50	1	87.40	86.70	0	7,743	0.00%
2024/02/27	1	92.50	1	92.40	91.70	0	7,786	0.00%
2024/02/21	1	91.20	0	0.00	90.30	1	7,922	0.01%
2024/02/20	0	0.00	2	92.30	94.00	-2	8,111	-0.02%
2024/01/29	0	0.00	0.2	89.20	89.80	-0.2	8,375	0.00%
2024/01/26	1	88.00	0	0.00	89.00	1	8,547	0.01%
2024/01/24	0	0.00	2	90.90	89.90	-2	8,852	-0.02%
2024/01/22	0	0.00	5	88.70	89.60	-5	8,933	-0.06%
2024/01/18	0	0.00	1.4	87.17	86.80	-1.4	8,900	-0.02%
2024/01/17	1.4	86.55	4	86.08	86.50	-2.7	8,815	-0.03%
2024/01/16	0	0.00	1	84.30	84.30	-1	8,651	-0.01%
2024/01/10	1	81.70	0	81.90	82.00	1	8,669	0.01%
2024/01/09	0	0.00	0.3	80.90	81.80	-0.3	8,690	0.00%
2024/01/08	0.1	80.40	0	0.00	80.90	0.1	8,733	0.00%
2024/01/04	0	0.00	0.2	81.10	81.60	-0.2	8,655	0.00%
2024/01/03	0	0.00	1	80.50	80.50	-1	8,673	-0.01%
2024/01/02	1.1	80.03	0	0.00	80.40	1.1	8,668	0.01%
2023/12/29	0.1	81.40	0	0.00	81.60	0.1	8,620	0.00%
2023/12/28	0.1	81.90	1	84.40	81.40	-0.9	8,657	-0.01%
2023/12/27	0	0.00	0.2	84.60	85.00	-0.2	8,703	0.00%
2023/12/26	0	0.00	2	84.10	84.10	-2	8,671	-0.02%
2023/12/25	1.1	82.27	0	0.00	82.50	1.1	8,668	0.01%
2023/12/22	0.1	82.60	0.3	81.50	83.40	-0.2	8,653	0.00%
2023/12/21	8	81.90	12.2	80.91	81.90	-4.2	8,493	-0.05%
2023/12/20	6	80.78	6	80.50	80.60	0	8,331	0.00%
2023/12/18	0	0.00	5	80.72	81.30	-5	7,981	-0.06%
2023/12/15	10.3	80.23	11	80.94	80.20	-0.7	7,837	-0.01%
2023/12/14	5.7	82.36	7.2	83.99	82.90	-1.5	7,677	-0.02%
2023/12/13	6	84.20	2	84.05	85.00	4	7,575	0.05%
2023/12/12	0	0.00	8	83.01	83.30	-8	7,609	-0.11%
2023/12/11	0	79.50	0.1	80.00	80.70	-0.1	7,522	0.00%
2023/12/08	0	0.00	2.1	78.31	79.20	-2.1	7,481	-0.03%
2023/12/07	4.1	78.89	0.1	78.50	78.90	4	7,484	0.05%
2023/12/06	0.1	77.30	2	77.30	78.00	-1.9	7,417	-0.03%
2023/12/05	0.1	76.00	11.2	76.51	77.00	-11.1	7,372	-0.15%
2023/12/01	6.1	75.77	6	73.30	73.30	0.1	7,248	0.00%
2023/11/29	0	0.00	3.1	75.06	76.50	-3.1	6,829	-0.05%
2023/11/24	0	0.00	1.2	72.17	73.50	-1.2	6,619	-0.02%
2023/11/22	1	72.00	0	0.00	72.50	1	6,518	0.02%
2023/11/21	2	71.75	7	71.89	71.70	-5	6,541	-0.08%
2023/11/20	10	71.27	11	70.75	71.40	-1	6,492	-0.02%
2023/11/17	0	0.00	1	71.60	71.20	-1	6,498	-0.02%
2023/11/16	0	0.00	0	69.50	69.60	0	6,275	0.00%
2023/11/15	1.1	69.31	2.1	69.19	69.50	-1	6,226	-0.02%
2023/11/14	2.1	70.60	1	70.70	70.70	1.1	6,161	0.02%
2023/11/13	4	71.08	1	72.50	71.10	3	6,145	0.05%
2023/11/10	0	0.00	1	71.80	72.20	-1	6,076	-0.02%
2023/11/08	2	74.40	2.1	74.60	74.60	-0.1	6,145	0.00%
2023/11/07	1	74.00	1	74.20	74.20	0	6,108	0.00%
2023/11/03	3	71.40	6.1	70.64	70.90	-3.1	6,058	-0.05%
2023/11/02	1	73.90	0.1	72.56	72.80	0.9	5,917	0.02%
2023/11/01	3	73.10	4.2	73.38	74.10	-1.2	5,786	-0.02%
2023/10/31	2	71.55	8.3	70.99	71.60	-6.3	5,603	-0.11%
2023/10/30	0	0.00	1	68.80	68.90	-1	5,484	-0.02%
2023/10/23	1	66.20	1	66.70	66.30	0	5,657	0.00%
2023/10/20	0	0.00	5	67.30	67.80	-5	5,922	-0.08%
2023/10/18	1	67.30	0.1	66.20	67.00	0.9	6,176	0.01%
2023/10/17	1	67.30	0.5	66.70	67.00	0.5	6,165	0.01%
2023/10/16	0	0.00	2	68.35	68.10	-2	6,249	-0.03%
2023/10/13	0	0.00	0.9	66.40	66.50	-0.9	6,297	-0.01%
2023/10/11	0	0.00	4	64.63	64.80	-4	6,265	-0.06%
2023/10/06	0	0.00	4	62.88	63.00	-4	6,240	-0.06%
2023/10/05	1	61.30	0	61.50	61.50	1	6,219	0.02%
2023/10/03	0	0.00	1	61.80	61.60	-1	6,165	-0.02%
2023/09/28	0	0.00	2	60.40	60.60	-2	6,078	-0.03%
2023/09/27	0	0.00	4	59.50	60.00	-4	6,091	-0.07%
2023/09/26	1	59.70	0	0.00	60.00	1	6,178	0.02%
2023/09/25	0	0.00	2	60.00	60.00	-2	6,155	-0.03%
2023/09/20	0	0.00	1	59.50	59.60	-1	6,051	-0.02%
2023/09/18	3	59.77	2	59.50	59.50	1	5,945	0.02%
2023/09/15	0	0.00	6	59.22	59.50	-6	5,888	-0.10%
2023/09/14	0	0.00	8.3	58.02	58.20	-8.3	5,765	-0.14%
2023/09/12	0	0.00	1	57.00	56.90	-1	5,792	-0.02%
2023/09/06	4	55.90	5	56.10	56.40	-1	5,762	-0.02%
2023/09/01	1	54.40	0	0.00	54.40	1	5,709	0.02%
2023/08/31	0	0.00	1	54.10	54.90	-1	5,707	-0.02%
2023/08/29	0.1	53.00	0	0.00	53.80	0.1	5,618	0.00%
2023/08/25	0	0.00	2	54.20	54.70	-2	5,735	-0.03%
2023/08/23	0	0.00	6	55.13	55.50	-6	5,647	-0.11%
2023/08/21	1	54.00	0	0.00	54.00	1	5,608	0.02%
2023/08/18	0	0.00	6	53.33	53.70	-6	5,628	-0.11%
2023/08/17	0.5	52.30	0	0.00	52.80	0.5	5,642	0.01%
2023/08/16	0	0.00	6	52.10	52.50	-6	5,653	-0.11%
2023/08/15	0	0.00	1	52.90	52.20	-1	5,693	-0.02%
2023/08/11	1	50.90	0	0.00	51.50	1	5,592	0.02%
2023/08/09	1.4	50.46	0	0.00	51.20	1.4	5,527	0.03%
2023/08/08	0.1	50.60	1	50.40	51.00	-0.9	5,505	-0.02%
2023/08/07	1	49.90	0	0.00	51.00	1	5,473	0.02%
2023/08/04	1	49.75	0	0.00	49.95	1	5,440	0.02%
2023/08/01	1	50.00	0	0.00	50.40	1	5,379	0.02%
2023/07/31	2	50.00	0	0.00	50.40	2	5,398	0.04%
2023/07/28	0.5	50.10	0	0.00	50.30	0.5	5,366	0.01%
2023/07/27	61	49.75	60	49.42	49.80	1	5,239	0.02%
2023/07/26	8	49.35	1	49.15	49.15	7	5,170	0.14%
2023/07/25	14.3	50.24	0	0.00	50.10	14.3	5,066	0.28%
2023/07/24	4	56.10	0	56.30	56.80	4	4,749	0.08%
2023/07/21	2	56.95	0	0.00	57.10	2	4,552	0.04%
2023/07/14	0	0.00	0.8	57.81	58.30	-0.8	3,995	-0.02%
2023/07/13	0	0.00	1	58.60	57.40	-1	3,958	-0.03%
2023/07/12	0	0.00	9	57.83	58.00	-9	3,910	-0.23%
2023/07/11	0	0.00	7	57.14	57.30	-7	3,877	-0.18%
2023/07/05	0	0.00	4	57.15	56.90	-4	3,862	-0.10%
2023/07/04	0	0.00	10	56.16	56.20	-10	3,809	-0.26%
2023/07/03	0	0.00	1	55.00	55.00	-1	3,697	-0.03%
2023/06/30	0	0.00	5	54.70	54.70	-5	3,691	-0.14%
2023/06/28	0	0.00	10	54.81	54.90	-10	3,781	-0.26%
2023/06/21	0	0.00	3	54.67	54.80	-3	3,754	-0.08%
2023/06/16	0	0.00	11	54.61	54.70	-11	3,660	-0.30%
2023/06/14	0	0.00	0.1	54.40	54.40	-0.1	3,611	0.00%
2023/06/13	0	0.00	10.1	54.21	54.40	-10.1	3,636	-0.28%
2023/06/12	0	0.00	2	53.75	53.90	-2	3,612	-0.06%
2023/06/08	0	0.00	1	53.50	53.60	-1	3,753	-0.03%
2023/06/05	0	0.00	0.1	53.40	53.50	-0.1	3,814	0.00%
2023/06/02	0	0.00	3	53.50	53.40	-3	3,842	-0.08%
2023/06/01	1	52.90	0	0.00	53.30	1	3,831	0.03%
2023/05/31	0	0.00	4	53.20	53.20	-4	3,822	-0.10%
2023/05/30	0	0.00	4	52.73	52.80	-4	3,682	-0.11%
2023/05/29	0.1	52.40	5	52.74	53.00	-5	3,719	-0.13%
2023/05/25	2	52.00	7	52.30	52.50	-5	3,646	-0.14%
2023/05/24	0	0.00	1	51.80	51.80	-1	3,601	-0.03%
2023/05/23	10	52.20	1.1	52.95	52.20	8.9	3,534	0.25%
2023/05/19	2	52.30	12	52.18	52.50	-10	3,432	-0.29%
2023/05/18	1	51.30	5	51.06	51.30	-4	3,383	-0.12%
2023/05/17	1	50.30	0	0.00	50.80	1	3,341	0.03%
2023/05/15	0	49.80	0	0.00	49.80	0	3,314	0.00%
2023/05/11	0.3	50.00	0	0.00	49.80	0.3	3,315	0.01%
2023/05/08	0	0.00	3	50.10	50.20	-3	3,372	-0.09%
2023/04/20	1	50.00	0	0.00	49.95	1	3,387	0.03%
2023/04/18	2	50.40	0	0.00	50.50	2	3,376	0.06%
2023/04/14	0	0.00	0	50.20	50.10	0	3,361	0.00%
2023/04/13	1	50.30	0	0.00	50.00	1	3,347	0.03%
2023/04/10	1	50.20	2	50.40	50.10	-1	3,334	-0.03%
2023/04/06	0.1	50.40	1	50.30	50.30	-0.9	3,298	-0.03%
2023/03/31	0	0.00	1	50.20	50.20	-1	3,294	-0.03%
2023/03/29	0	0.00	1	50.30	49.80	-1	3,642	-0.03%
2023/03/24	0	48.90	0	0.00	48.70	0	4,293	0.00%
2023/03/23	0.1	48.75	0	0.00	48.65	0.1	4,313	0.00%
2023/03/21	0.1	48.30	0	0.00	48.25	0.1	4,397	0.00%
2023/03/17	1.1	48.10	0	0.00	48.10	1.1	4,426	0.02%
2023/03/16	0.2	48.20	0	0.00	47.95	0.2	4,382	0.00%
2023/03/15	0	48.60	0	0.00	48.75	0	4,336	0.00%
2023/03/14	0.1	48.66	0	0.00	48.30	0.1	4,333	0.00%
2023/03/10	0	49.30	0	0.00	49.25	0	4,211	0.00%
2023/03/09	2	49.88	0	0.00	49.75	2	4,197	0.05%
2023/03/08	0.1	50.40	0	0.00	50.60	0.1	4,205	0.00%
2023/03/07	3	50.10	5	50.36	50.60	-2	4,211	-0.05%
2023/03/01	2.1	48.86	0	0.00	48.75	2.1	4,263	0.05%
2023/02/24	0	49.30	0	0.00	49.30	0	4,207	0.00%
2023/02/22	1.1	48.91	0	0.00	49.20	1.1	4,239	0.03%
2023/02/21	1.3	49.40	0	0.00	49.30	1.3	4,256	0.03%
2023/02/08	1	49.75	0	0.00	49.35	1	4,363	0.02%
2023/02/07	0	49.60	0	0.00	49.80	0	4,378	0.00%
2023/02/06	0	0.00	1	49.65	49.45	-1	4,363	-0.02%
2023/02/02	0	0.00	6	49.32	49.25	-6	4,296	-0.14%
2023/01/17	2	47.18	0	0.00	47.50	2	4,231	0.05%
2023/01/16	0.1	47.30	16	47.20	47.20	-15.9	4,251	-0.37%
2023/01/05	0	0.00	6	47.65	47.80	-6	4,650	-0.13%
2023/01/04	2	47.45	0	0.00	47.55	2	4,688	0.04%
2022/12/21	1	47.05	0	0.00	47.30	1	4,913	0.02%
2022/12/20	0.1	47.50	0	0.00	47.30	0.1	4,741	0.00%
2022/12/16	0.1	47.20	0	0.00	48.45	0.1	4,426	0.00%
2022/12/13	4	47.53	1	47.65	47.35	3	4,448	0.07%
2022/12/12	0	0.00	10	48.15	48.75	-10	4,469	-0.22%
2022/12/02	1	48.15	0	0.00	48.50	1	4,650	0.02%
2022/11/30	10	47.65	2	47.50	48.50	8	4,656	0.17%
2022/11/29	0.2	47.00	0	0.00	47.25	0.2	4,600	0.00%
2022/11/09	0	0.00	1	46.20	46.30	-1	4,594	-0.02%
2022/11/08	0.9	45.60	1	45.60	45.75	-0.1	4,597	0.00%
2022/11/07	6	45.25	0	0.00	45.30	6	4,576	0.13%
2022/10/26	10	44.15	0	0.00	44.40	10	4,618	0.22%
2022/10/25	4	43.98	0	0.00	44.25	4	4,645	0.09%
2022/10/14	2	46.10	0	0.00	46.10	2	4,470	0.04%
2022/10/05	1	47.65	3	47.57	47.30	-2	4,916	-0.04%
2022/10/03	0.1	45.60	0	0.00	45.85	0.1	4,897	0.00%
2022/09/30	0.1	46.50	0	0.00	46.45	0.1	4,875	0.00%
2022/09/29	1	46.60	3	46.55	47.10	-2	4,833	-0.04%
2022/09/28	1	46.00	0	0.00	46.10	1	4,769	0.02%
2022/09/26	1	46.80	0	0.00	46.85	1	4,697	0.02%
2022/09/23	8	47.81	0	0.00	47.40	8	4,628	0.17%
2022/09/22	5	48.20	0	0.00	48.20	5	4,619	0.11%
2022/09/21	5	49.35	0	0.00	49.05	5	4,510	0.11%
2022/09/20	7	49.48	0	0.00	49.90	7	4,422	0.16%
2022/09/16	4.2	50.05	0	0.00	50.10	4.2	4,290	0.10%
2022/09/14	0.3	51.45	0	0.00	51.50	0.3	4,260	0.01%
2022/09/12	2	52.20	5	52.24	52.20	-3	4,492	-0.07%
2022/09/08	0	0.00	1	52.10	52.30	-1	4,634	-0.02%
2022/09/05	1	50.60	0	51.00	50.70	1	4,717	0.02%
2022/08/29	0	0.00	5	51.10	50.50	-5	5,086	-0.10%
2022/08/24	1	50.00	0	0.00	50.00	1	5,467	0.02%
2022/08/22	2	50.18	0	0.00	50.40	2	5,942	0.03%
2022/08/18	3.2	49.83	0	0.00	49.90	3.2	6,153	0.05%
2022/08/17	0	0.00	1	50.90	51.00	-1	6,319	-0.02%
2022/08/09	0	51.10	0	0.00	51.10	0	6,661	0.00%
2022/08/04	0	0.00	1	49.60	49.95	-1	6,747	-0.01%
2022/08/03	0	0.00	5	49.85	50.10	-5	6,774	-0.07%
2022/08/02	1	50.20	0	0.00	50.20	1	6,790	0.01%
2022/07/28	1	49.25	1	49.70	49.60	0	6,705	0.00%
2022/07/27	1	49.15	0	0.00	49.45	1	6,679	0.01%
2022/07/21	1	49.40	0	0.00	49.70	1	6,600	0.02%
2022/07/20	2	49.20	0	0.00	49.10	2	6,538	0.03%
2022/07/15	0	51.80	5	51.50	51.80	-5	6,149	-0.08%
2022/07/14	2	52.20	10	52.05	52.10	-8	6,075	-0.13%
2022/07/11	1	52.60	0	0.00	52.60	1	5,893	0.02%
2022/07/08	0	0.00	1	53.10	53.00	-1	5,908	-0.02%
2022/07/07	10	52.50	0	0.00	52.30	10	5,894	0.17%
2022/06/30	0	0.00	10	55.70	55.10	-10	5,925	-0.17%
2022/06/24	0	0.00	1	55.50	55.30	-1	5,928	-0.02%
2022/06/17	1	56.30	0	0.00	56.30	1	5,758	0.02%
2022/06/16	0	0.00	1	57.20	56.80	-1	5,607	-0.02%
2022/06/10	5	57.40	5	57.10	57.10	0	5,572	0.00%
2022/06/09	1	57.30	0	0.00	57.10	1	5,509	0.02%
2022/06/08	2	57.20	2	57.60	57.20	0	5,379	0.00%
2022/06/07	0	56.90	2	57.50	56.90	-2	5,333	-0.04%
2022/06/06	0	0.00	1	57.30	57.00	-1	5,224	-0.02%
2022/05/25	0	0.00	3	57.10	56.10	-3	4,402	-0.07%
2022/05/20	0	0.00	7	55.70	56.00	-7	4,080	-0.17%
2022/05/18	0	0.00	2	54.00	54.60	-2	3,952	-0.05%
2022/05/17	0	0.00	2	54.10	54.30	-2	3,945	-0.05%
2022/05/16	0	0.00	4	53.80	54.10	-4	3,938	-0.10%
2022/05/12	0	0.00	2	53.50	53.40	-2	3,988	-0.05%
2022/05/05	0.1	54.30	0	0.00	54.40	0.1	4,056	0.00%
2022/04/27	2.1	53.31	0	0.00	53.30	2.1	4,221	0.05%
2022/04/25	0.1	55.00	1	54.60	54.70	-0.9	4,310	-0.02%
2022/04/22	0.1	55.80	0	0.00	56.10	0.1	4,303	0.00%
2022/04/21	0	55.80	0	0.00	56.10	0	4,363	0.00%
2022/04/18	0	0.00	3	56.07	56.00	-3	4,653	-0.06%
2022/04/15	0	0.00	3	56.60	56.20	-3	4,652	-0.06%
2022/04/14	0	0.00	0	56.40	56.40	0	4,672	0.00%
2022/04/07	0.2	55.90	0	0.00	55.50	0.2	4,784	0.00%
2022/04/06	0	0.00	2	56.00	56.50	-2	4,751	-0.04%
2022/03/29	0	0.00	5	56.04	56.40	-5	4,789	-0.10%
2022/03/28	0	0.00	30	56.07	56.20	-30	4,808	-0.62%
2022/03/25	0	0.00	10	56.50	56.70	-10	4,822	-0.21%
2022/03/24	20	56.49	0	0.00	56.90	20	4,842	0.41%
2022/03/23	20.2	56.50	0	0.00	56.30	20.2	4,912	0.41%
2022/03/18	0	0.00	2	58.50	58.50	-2	4,765	-0.04%
2022/03/17	5	56.90	0	0.00	57.30	5	4,639	0.11%
2022/03/16	0	0.00	10	56.50	56.90	-10	4,641	-0.22%
2022/03/15	0	56.30	0	0.00	56.40	0	4,629	0.00%
2022/03/11	0	0.00	2	57.05	57.20	-2	4,601	-0.04%
2022/03/10	1	57.10	0	0.00	57.20	1	4,614	0.02%
2022/03/09	0	0.00	1	56.10	56.10	-1	4,570	-0.02%
2022/03/08	0	0.00	4	55.60	55.60	-4	4,550	-0.09%
2022/03/07	0	0.00	5	55.72	56.10	-5	4,497	-0.11%
2022/02/24	0	0.00	2	55.50	55.70	-2	4,479	-0.04%
2022/02/23	0	0.00	1	55.90	56.20	-1	4,419	-0.02%
2022/02/22	0	0.00	20	55.40	56.00	-20	4,427	-0.45%
2022/02/21	2	55.80	1	56.00	55.90	1	4,442	0.02%
2022/02/18	0	55.70	0.7	55.82	55.90	-0.6	4,563	-0.01%
2022/02/17	0	55.50	0	0.00	55.90	0	4,577	0.00%
2022/02/16	20	55.80	0	0.00	56.00	20	4,555	0.44%
2022/02/15	0	0.00	1	55.30	55.50	-1	4,535	-0.02%
2022/02/11	0	0.00	7	56.00	56.10	-7	4,438	-0.16%
2022/02/09	0	0.00	10	55.10	55.20	-10	4,343	-0.23%
2022/02/07	30	54.60	22	54.79	55.10	8	4,275	0.19%
2022/01/26	0	0.00	2	54.30	54.40	-2	4,189	-0.05%
2022/01/25	0	0.00	2	53.90	54.50	-2	4,188	-0.05%
2022/01/24	6	54.10	12	54.18	54.40	-6	4,159	-0.14%
2022/01/21	0	0.00	23	54.29	54.30	-23	4,133	-0.56%
2022/01/19	0	0.00	10	54.40	54.40	-10	4,051	-0.25%
2022/01/18	29	54.24	2.2	54.49	54.50	26.9	4,028	0.67%
2022/01/17	0	0.00	10	53.30	53.50	-10	3,949	-0.25%
2022/01/14	0	0.00	20	53.20	53.40	-20	4,013	-0.50%
2022/01/12	0	0.00	2	54.00	53.60	-2	3,977	-0.05%
2022/01/11	50	52.60	0	0.00	53.20	50	3,898	1.28%
2022/01/10	1	51.90	0	0.00	51.80	1	3,807	0.03%
2022/01/06	0	51.80	1.4	51.91	52.00	-1.4	3,788	-0.04%
2022/01/03	0	0.00	2	52.20	52.30	-2	3,738	-0.05%
2021/12/28	0.5	52.00	0	0.00	52.20	0.5	3,706	0.01%
2021/12/27	2	51.30	5	51.70	51.90	-3	3,716	-0.08%
2021/12/24	2	51.30	0	0.00	51.20	2	3,706	0.05%
2021/12/23	2	51.00	0	0.00	50.90	2	3,712	0.05%
2021/12/20	2	50.40	1	50.90	50.60	1	3,608	0.03%
2021/12/14	0	50.60	0	0.00	50.50	0	3,531	0.00%
2021/12/13	0	0.00	1	50.60	50.60	-1	3,523	-0.03%
2021/12/10	0	0.00	1	50.50	50.40	-1	3,512	-0.03%
2021/12/09	0	0.00	0.6	50.20	50.20	-0.6	3,500	-0.02%
2021/12/08	2	50.30	3	50.30	50.20	-1	3,497	-0.03%
2021/12/07	0	50.40	0	0.00	50.30	0	3,492	0.00%
2021/11/29	1	49.70	0	0.00	49.95	1	3,298	0.03%
2021/11/25	5	50.50	0	0.00	50.60	5	3,295	0.15%
2021/11/19	0	50.60	1	50.30	50.50	-1	3,306	-0.03%
2021/11/18	3	50.10	2	50.20	50.10	1	3,273	0.03%
2021/11/17	6	50.50	0.5	50.70	50.50	5.5	3,221	0.17%
2021/11/16	0	51.50	0	0.00	51.80	0	3,126	0.00%
2021/11/15	0	0.00	0.2	52.00	52.00	-0.2	3,180	-0.01%
2021/11/08	0	0.00	2	52.20	52.10	-2	3,634	-0.06%
2021/11/04	0	0.00	0.3	51.80	51.80	-0.3	4,187	-0.01%
2021/11/03	0	0.00	6	52.58	52.60	-6	4,288	-0.14%
2021/11/02	0	0.00	2	52.70	52.00	-2	4,352	-0.05%
2021/10/29	0	0.00	1	52.00	51.90	-1	4,453	-0.02%
2021/10/28	0	0.00	5	52.20	52.00	-5	4,509	-0.11%
2021/10/27	0	0.00	4	52.00	51.90	-4	4,517	-0.09%
2021/10/22	0.4	51.80	16	51.44	51.80	-15.6	4,561	-0.34%
2021/10/20	1	50.60	0	0.00	50.50	1	4,446	0.02%
2021/10/19	0	0.00	11	50.24	50.60	-11	4,489	-0.25%
2021/10/18	3	49.70	1	49.90	49.60	2	4,473	0.04%
2021/10/15	1	49.30	0	0.00	49.50	1	4,479	0.02%
2021/10/14	2	49.00	0	0.00	49.30	2	4,493	0.04%
2021/10/12	0	0.00	5	49.35	49.35	-5	4,622	-0.11%
2021/10/05	0	47.15	2	47.00	47.55	-2	4,859	-0.04%
2021/10/04	0	0.00	2	47.75	47.55	-2	4,957	-0.04%
2021/09/30	0	48.30	0	0.00	48.50	0	5,197	0.00%
2021/09/22	0	48.50	0	0.00	48.15	0	6,709	0.00%
2021/09/15	0	0.00	0.4	48.40	48.25	-0.4	6,700	-0.01%
2021/09/13	1	48.60	0	0.00	48.80	1	6,789	0.01%
2021/09/10	0	48.50	0	0.00	48.40	0	6,835	0.00%
2021/09/09	0	0.00	10	47.50	47.80	-10	6,945	-0.14%
2021/09/08	1	47.50	0	0.00	47.50	1	6,945	0.01%
2021/09/07	0	47.80	0	0.00	47.80	0	6,939	0.00%
2021/09/06	0	48.30	0	0.00	47.80	0	6,956	0.00%
2021/09/01	5	48.00	0.1	48.25	48.10	4.9	6,957	0.07%
2021/08/31	1	47.90	0	0.00	48.40	1	6,952	0.01%
2021/08/25	0	47.70	10	47.60	47.85	-10	6,941	-0.14%
2021/08/20	1	46.70	0	0.00	46.55	1	6,993	0.01%
2021/08/19	2	47.00	0	0.00	47.10	2	7,091	0.03%
2021/08/18	0	47.30	0	0.00	47.60	0	7,026	0.00%
2021/08/17	3	47.75	0	0.00	47.60	3	6,988	0.04%
2021/08/16	1	47.06	0	0.00	47.40	1	6,916	0.01%
2021/08/13	0	48.30	0	0.00	47.90	0	6,827	0.00%
2021/08/12	1.1	47.92	0	0.00	48.35	1.1	6,804	0.02%
2021/08/11	19.2	49.58	0	0.00	48.85	19.2	6,673	0.29%
2021/08/10	3	54.90	0	0.00	55.10	3	6,273	0.05%
2021/08/09	0	0.00	4	55.50	55.40	-4	6,181	-0.06%
2021/08/06	2	55.45	0	0.00	55.60	2	6,101	0.03%
2021/08/05	0	0.00	0.4	56.43	56.20	-0.4	6,078	-0.01%
2021/08/04	0	0.00	3.8	55.37	55.50	-3.8	6,119	-0.06%
2021/07/30	4	54.80	1	54.80	54.60	3	6,060	0.05%
2021/07/29	2	54.80	0	0.00	54.60	2	6,068	0.03%
2021/07/28	0	54.20	0	0.00	54.60	0	6,082	0.00%
2021/07/26	3	54.93	0	0.00	54.80	3	6,156	0.05%
2021/07/22	0	54.50	0	0.00	54.60	0	6,164	0.00%
2021/07/21	5	54.50	0	0.00	54.60	5	6,136	0.08%
2021/07/19	0	0.00	0.1	55.30	55.20	-0.1	6,115	0.00%
2021/07/15	0	0.00	0	54.20	54.10	0	6,054	0.00%
2021/07/14	1	53.60	2	53.80	54.10	-1	5,979	-0.02%
2021/07/13	7	54.06	2	54.30	54.20	5	5,909	0.08%
2021/07/12	2	55.00	1	55.20	55.00	1	5,810	0.02%
2021/07/09	11.2	55.60	3	55.93	55.40	8.2	5,715	0.14%
2021/07/08	26	56.40	27.1	56.51	56.40	-1.1	5,625	-0.02%
2021/07/07	9	56.44	2	55.60	55.80	7	5,586	0.13%
2021/07/06	50	59.06	0	0.00	57.00	50	5,419	0.92%
2021/07/05	1	57.70	48	57.70	57.70	-47	4,804	-0.98%
2021/07/02	5	52.68	3	53.20	52.50	2	4,266	0.05%
2021/07/01	1.1	51.18	0	0.00	51.10	1.1	4,058	0.03%
2021/06/30	1	51.00	1	51.30	51.10	0	4,050	0.00%
2021/06/29	0	0.00	1	50.70	50.70	-1	4,031	-0.02%
2021/06/28	1	50.20	0	0.00	50.40	1	4,085	0.02%
2021/06/25	0	50.40	0	0.00	50.20	0	4,092	0.00%
2021/06/24	2	50.70	0	0.00	50.40	2	4,122	0.05%
2021/06/23	2	50.80	0	0.00	50.40	2	4,105	0.05%
2021/06/22	2	50.25	2	50.60	50.50	0	4,089	0.00%
2021/06/11	2	50.60	1	51.00	50.80	1	4,037	0.02%
2021/06/10	1	50.50	0	0.00	50.40	1	4,074	0.02%
2021/06/07	5	50.70	0	0.00	51.00	5	4,101	0.12%
2021/06/04	1	51.00	0	0.00	51.30	1	4,082	0.02%
2021/06/02	0	0.00	1	52.20	51.80	-1	4,113	-0.02%
2021/05/28	0	0.00	5	51.70	51.60	-5	4,161	-0.12%
2021/05/27	0	0.00	1	51.90	51.90	-1	4,198	-0.02%
2021/05/25	0	0.00	1	50.00	50.00	-1	4,141	-0.02%
2021/05/20	0	0.00	1	49.50	49.40	-1	4,210	-0.02%
2021/05/19	5	50.30	8	49.73	50.00	-3	4,196	-0.07%
2021/05/18	2	48.93	0	0.00	49.20	2	4,190	0.05%
2021/05/14	0	48.00	0	0.00	48.35	0	4,164	0.00%
2021/05/12	0	0.00	23	47.10	47.50	-23	4,096	-0.56%
2021/05/11	1	49.00	0	0.00	49.20	1	4,026	0.02%
2021/05/10	1	51.20	0	0.00	51.20	1	3,950	0.03%
2021/05/03	1	50.80	10	50.60	50.30	-9	4,201	-0.21%
2021/04/29	1	51.60	1	51.90	51.50	0	4,184	0.00%
2021/04/28	2	51.50	0	0.00	51.60	2	4,174	0.05%
2021/04/27	0	0.00	0.6	49.90	50.20	-0.6	4,191	-0.01%
2021/04/22	0	0.00	1	49.35	49.50	-1	4,235	-0.02%
2021/04/21	1	48.55	0	0.00	49.00	1	4,213	0.02%
2021/04/20	0	0.00	2.6	48.24	48.55	-2.6	4,224	-0.06%
2021/04/16	0	0.00	12	47.58	47.80	-12	4,303	-0.28%
2021/04/09	0	0.00	6	47.75	46.95	-6	4,361	-0.14%
2021/04/01	5	48.84	0	49.00	48.80	5	4,201	0.12%
2021/03/31	5	49.10	0	0.00	48.80	5	4,187	0.12%
2021/03/30	0	0.00	23	48.60	48.75	-23	4,141	-0.56%
2021/03/26	5	48.20	0	0.00	47.95	5	4,136	0.12%
2021/03/25	5	47.95	0	0.00	48.15	5	4,134	0.12%
2021/03/22	0	0.00	1	47.20	47.65	-1	4,171	-0.02%
2021/03/18	7	47.88	3	47.93	47.95	4	4,119	0.10%
2021/03/17	0	0.00	2	47.50	47.25	-2	4,149	-0.05%
2021/03/16	1	47.10	1	47.15	47.15	0	4,130	0.00%
2021/03/15	0	0.00	6	46.53	46.60	-6	4,179	-0.14%
2021/03/11	4	45.65	3	45.43	45.55	1	4,250	0.02%
2021/03/09	1	44.80	0	0.00	45.00	1	4,402	0.02%
2021/03/04	1	45.15	0	0.00	45.45	1	5,108	0.02%
2021/03/03	1	45.85	0	0.00	46.00	1	5,155	0.02%
2021/03/02	0	0.00	69	46.30	45.90	-69	5,204	-1.33%
2021/02/25	0	0.00	1	45.40	45.50	-1	5,131	-0.02%
2021/02/24	0	0.00	2	45.00	45.05	-2	5,126	-0.04%
2021/02/23	3	45.10	0	0.00	45.05	3	5,111	0.06%
2021/02/19	1	44.25	0	0.00	44.30	1	5,072	0.02%
2021/02/18	1	44.50	2	44.70	44.45	-1	5,068	-0.02%
2021/01/29	12	43.33	1	43.15	43.00	11	5,036	0.22%
2021/01/28	3	43.72	0	0.00	44.10	3	4,965	0.06%
2021/01/26	1	45.00	0	0.00	44.70	1	4,896	0.02%
2021/01/25	10	44.40	4	45.05	45.60	6	4,766	0.13%
2021/01/15	0	0.00	0.2	43.60	43.50	-0.2	4,542	0.00%
2021/01/11	0	0.00	0.6	43.40	43.85	-0.6	4,468	-0.01%
2021/01/08	0	0.00	8.3	43.31	43.60	-8.3	4,424	-0.19%
2021/01/07	5	43.10	13	43.10	43.30	-8	4,364	-0.18%
2021/01/06	0	0.00	3	42.78	42.75	-3	4,307	-0.07%
2021/01/05	10	42.80	0	0.00	42.90	10	4,262	0.23%
2020/12/31	1	42.70	0	0.00	42.90	1	4,239	0.02%
2020/12/30	0	0.00	2	42.70	42.85	-2	4,225	-0.05%
2020/12/28	0	0.00	1	42.80	42.75	-1	4,203	-0.02%
2020/12/25	0	0.00	7	42.50	42.55	-7	4,195	-0.17%
2020/12/22	0.1	42.20	0	0.00	42.00	0.1	4,268	0.00%
2020/12/21	0	0.00	10	42.10	42.45	-10	4,374	-0.23%
2020/12/18	0	0.00	0.4	42.10	42.15	-0.4	4,440	-0.01%
2020/12/17	0.4	42.30	0	0.00	42.30	0.4	4,440	0.01%
2020/12/16	0	0.00	4	42.60	42.80	-4	4,477	-0.09%
2020/12/14	0	0.00	1	42.50	42.45	-1	4,436	-0.02%
2020/12/10	0	0.00	4	42.35	42.20	-4	4,401	-0.09%
2020/12/09	0	0.00	7.8	42.31	42.15	-7.8	4,362	-0.18%
2020/12/07	0	0.00	3.9	41.59	41.90	-3.9	4,231	-0.09%
2020/12/04	3	41.58	5	41.54	41.75	-2	4,172	-0.05%
2020/12/03	2.3	41.21	0	0.00	41.30	2.3	4,112	0.05%
2020/12/02	2	41.30	0	0.00	41.60	2	4,056	0.05%
2020/12/01	36.3	41.81	77	42.19	41.80	-40.8	3,975	-1.02%
2020/11/30	42	41.76	2.1	42.47	42.65	39.9	3,794	1.05%
2020/11/27	3	40.55	1	40.65	40.65	2	3,365	0.06%
2020/11/26	0	0.00	2	40.45	40.35	-2	3,292	-0.06%
2020/11/23	0	0.00	1	40.40	40.15	-1	3,224	-0.03%
2020/11/20	5	40.20	0	0.00	40.05	5	3,209	0.16%
2020/11/17	0	0.00	7	40.51	40.35	-7	3,212	-0.22%
2020/11/12	0	0.00	12	40.27	40.30	-12	3,289	-0.36%
2020/11/11	0	0.00	1	40.25	40.25	-1	3,291	-0.03%
2020/11/10	1	40.00	3	40.00	40.00	-2	3,268	-0.06%
2020/11/09	0	0.00	2	39.70	39.80	-2	3,261	-0.06%
2020/11/04	1	39.00	0	0.00	39.20	1	3,337	0.03%
2020/11/03	2	39.20	0	0.00	39.10	2	3,360	0.06%
2020/10/30	0	0.00	0.1	39.15	38.80	-0.1	3,430	0.00%
2020/10/29	3	39.00	0	0.00	39.00	3	3,453	0.09%
2020/10/21	1.1	39.15	0	0.00	39.15	1.1	4,017	0.03%
2020/10/15	5	39.40	0.9	39.30	39.30	4.1	4,416	0.09%
2020/10/13	2	39.40	0	0.00	39.65	2	4,704	0.04%
2020/10/07	0	0.00	7	39.30	39.30	-7	4,867	-0.14%
2020/10/06	0	0.00	5	39.18	39.35	-5	4,921	-0.10%
2020/09/29	0.1	38.65	0	0.00	38.65	0.1	5,021	0.00%
2020/09/28	0	0.00	14	38.35	38.60	-14	5,062	-0.28%
2020/09/25	1	37.70	2	38.00	37.95	-1	5,089	-0.02%
2020/09/24	13	37.94	0	0.00	37.75	13	5,022	0.26%
2020/09/23	4	38.10	2	38.45	38.55	2	4,941	0.04%
2020/09/22	5	38.77	0	0.00	38.75	5	4,864	0.10%
2020/09/21	3	39.27	0	0.00	39.15	3	4,844	0.06%
2020/09/18	0	0.00	7	39.70	39.80	-7	4,845	-0.14%
2020/09/17	3	39.78	0	0.00	39.80	3	4,823	0.06%
2020/09/16	0	0.00	2	40.05	39.90	-2	4,833	-0.04%
2020/09/15	2	39.70	1	39.80	39.95	1	4,831	0.02%
2020/09/11	1	39.85	0	0.00	40.00	1	4,915	0.02%
2020/09/09	1	39.80	0	0.00	40.30	1	4,927	0.02%
2020/09/08	1	39.95	0	0.00	40.00	1	4,956	0.02%
2020/09/04	0	0.00	2	40.23	40.40	-2	4,988	-0.04%
2020/09/03	1	40.80	0	0.00	40.45	1	4,938	0.02%
2020/09/02	4	40.53	1	40.55	40.80	3	4,944	0.06%
2020/08/20	0	0.00	2	39.80	40.10	-2	5,022	-0.04%
2020/08/18	0	0.00	1	40.65	40.55	-1	4,897	-0.02%
2020/08/17	1	40.55	0	0.00	40.70	1	4,913	0.02%
2020/08/12	0	0.00	4	40.24	40.60	-4	4,865	-0.08%
2020/08/11	0	0.00	10	40.45	40.35	-10	4,835	-0.21%
2020/08/06	11	40.10	1	40.25	40.25	10	4,828	0.21%
2020/08/05	2	40.35	4	40.30	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	5	39.93	0	0.00	39.50	5	4,718	0.11%
2020/07/31	11	39.92	1	40.00	39.90	10	4,649	0.22%
2020/07/29	1	43.30	0	0.00	43.60	1	4,338	0.02%
2020/07/28	5	43.54	0	0.00	43.60	5	4,249	0.12%
2020/07/27	3	44.23	5	43.79	44.25	-2	4,148	-0.05%
2020/07/24	2	44.40	5	44.30	44.50	-3	4,044	-0.07%
2020/07/23	1	44.30	0	0.00	44.50	1	3,914	0.03%
2020/07/22	2	43.95	17	44.26	44.50	-15	3,816	-0.39%
2020/07/21	1	43.60	4	44.09	44.15	-3	3,705	-0.08%
2020/07/20	2	43.58	4	43.80	43.80	-2	3,620	-0.06%
2020/07/17	10	43.55	4	43.35	43.25	6	3,515	0.17%
2020/07/16	1	42.05	1	42.30	42.30	0	3,368	0.00%
2020/07/10	0	0.00	3	41.35	41.45	-3	3,202	-0.09%
2020/07/09	0	0.00	12	41.28	41.30	-12	3,184	-0.38%
2020/07/03	0	0.00	1	40.90	40.80	-1	3,017	-0.03%
2020/07/02	0	0.00	8	40.25	40.55	-8	2,996	-0.27%
2020/06/29	3.5	39.07	0	0.00	39.10	3.5	2,968	0.12%
2020/06/24	0.1	39.45	0	0.00	39.45	0.1	2,928	0.00%
2020/06/23	4	39.35	1	39.35	39.30	3	2,942	0.10%
2020/06/19	2	38.98	0	0.00	38.80	2	2,985	0.07%
2020/06/15	6	38.92	0	0.00	38.80	6	3,126	0.19%
2020/06/12	1	39.30	1	39.30	39.30	0	3,166	0.00%
2020/06/11	0.1	39.95	0	0.00	39.95	0.1	3,240	0.00%
2020/06/03	10.1	40.05	0	0.00	40.25	10.1	3,489	0.29%
2020/06/02	0.5	39.65	0	0.00	39.80	0.5	3,487	0.01%
2020/06/01	3	39.70	0	0.00	39.50	3	3,488	0.09%
2020/05/29	1	39.40	0	0.00	39.25	1	3,484	0.03%
2020/05/27	0	0.00	6	39.20	39.20	-6	3,456	-0.17%
2020/05/26	2	39.40	0	0.00	39.35	2	3,518	0.06%
2020/05/20	10	38.95	0	0.00	38.95	10	3,564	0.28%
2020/05/18	0	0.00	0	38.70	38.70	0	3,598	0.00%
2020/05/15	2	39.40	0	0.00	38.95	2	3,613	0.06%
2020/05/13	0	0.00	2	39.50	39.25	-2	3,587	-0.06%
2020/05/11	1	38.95	10.3	39.04	38.80	-9.3	3,601	-0.26%
2020/05/04	0	0.00	2	38.10	38.00	-2	3,603	-0.06%
2020/04/22	0	0.00	1	37.00	37.25	-1	3,778	-0.03%
2020/04/17	0	0.00	6	37.78	37.75	-6	3,729	-0.16%
2020/04/14	0	0.00	6	37.35	37.25	-6	3,748	-0.16%
2020/04/10	2	36.70	0	0.00	36.80	2	3,776	0.05%
2020/04/09	0	0.00	5	36.33	36.35	-5	3,795	-0.13%
2020/04/08	5	36.25	1.8	36.21	36.35	3.2	3,780	0.08%
2020/04/07	0	0.00	3	36.22	36.05	-3	3,770	-0.08%
2020/04/01	6	35.20	0	0.00	35.00	6	3,691	0.16%
2020/03/30	0	0.00	1	34.55	34.90	-1	3,647	-0.03%
2020/03/26	0.2	35.50	0	0.00	35.80	0.2	3,664	0.00%
2020/03/24	0	0.00	1	33.75	33.50	-1	3,656	-0.03%
2020/03/23	0	0.00	250	32.45	31.65	-250	3,641	-6.86%	大賣/鉅額交易
2020/03/20	1	31.80	0	0.00	33.25	1	3,645	0.03%
2020/03/19	2	32.93	5	33.95	31.45	-3	3,558	-0.08%
2020/03/18	2	35.05	1	35.05	34.90	1	3,434	0.03%
2020/03/17	2	35.53	0	0.00	35.10	2	3,354	0.06%
2020/03/16	1	36.50	0	0.00	36.45	1	3,232	0.03%
2020/03/12	13	37.55	1	37.85	37.40	12	3,026	0.40%
2020/03/09	2	38.35	9	38.30	38.30	-7	2,872	-0.24%
2020/03/02	1	38.15	3	38.50	38.30	-2	2,726	-0.07%
2020/02/27	1	38.60	1	38.90	38.80	0	2,942	0.00%
2020/02/26	2	38.48	1	38.90	38.90	1	2,915	0.03%
2020/02/25	0	0.00	2	38.60	38.90	-2	2,890	-0.07%
2020/02/24	0	0.00	8.3	39.00	39.00	-8.3	2,929	-0.28%
2020/02/21	0	0.00	2	39.10	39.15	-2	2,913	-0.07%
2020/02/20	0	0.00	2	39.30	39.30	-2	2,938	-0.07%
2020/02/19	0	0.00	3	39.25	39.10	-3	2,928	-0.10%
2020/02/18	0	0.00	10	38.98	39.10	-10	2,951	-0.34%
2020/02/13	1	38.95	3.5	38.89	39.00	-2.5	3,251	-0.08%
2020/02/12	3	38.70	15	38.70	38.85	-12	3,230	-0.37%
2020/02/10	0	0.00	2	38.30	38.25	-2	3,223	-0.06%
2020/02/03	1	37.90	10	37.90	37.85	-9	3,350	-0.27%
2020/01/31	1	38.15	0	0.00	38.00	1	3,320	0.03%
2020/01/30	6	38.13	1	37.85	37.95	5	3,303	0.15%
2020/01/16	0.1	38.95	0	0.00	39.05	0.1	3,316	0.00%
2020/01/07	2	38.50	0	0.00	38.45	2	3,521	0.06%
2020/01/06	2	38.90	0	0.00	38.85	2	3,571	0.06%
2019/12/30	1	39.05	0	0.00	39.15	1	3,707	0.03%
2019/12/27	0	0.00	2	39.18	39.25	-2	3,702	-0.05%
2019/12/26	1	39.10	0	0.00	39.00	1	3,714	0.03%
2019/12/20	0	0.00	5	39.10	39.10	-5	3,783	-0.13%
2019/12/18	0	0.00	1	38.85	39.05	-1	3,732	-0.03%
2019/12/17	0	0.00	6	38.77	38.80	-6	3,684	-0.16%
2019/12/13	1	38.75	0	0.00	38.60	1	3,649	0.03%
2019/12/12	0	0.00	20	38.60	38.60	-20	3,631	-0.55%
2019/12/11	1	38.45	0	0.00	38.45	1	3,633	0.03%
2019/12/09	2	38.18	0	0.00	38.20	2	3,642	0.05%
2019/12/04	5	37.80	0	0.00	37.70	5	3,643	0.14%
2019/12/03	1	37.80	0	0.00	37.75	1	3,606	0.03%
2019/12/02	1	37.85	0	0.00	37.85	1	3,601	0.03%
2019/11/27	5	37.95	0	0.00	38.00	5	3,617	0.14%
2019/11/26	4	37.83	0	0.00	37.75	4	3,604	0.11%
2019/11/21	8	38.15	0	0.00	38.15	8	3,330	0.24%
2019/11/20	4	38.45	0	0.00	38.60	4	3,287	0.12%
2019/11/19	5	38.21	0	0.00	38.30	5	3,290	0.15%
2019/11/18	5	38.35	5	38.45	38.50	0	3,362	0.00%
2019/11/15	2.1	38.25	48	38.51	38.25	-45.9	3,432	-1.34%
2019/11/14	7	38.45	0	0.00	38.50	7	3,474	0.20%
2019/11/13	49	39.32	105	39.36	39.00	-56	3,496	-1.60%	大賣/
2019/11/11	0	0.00	2	38.20	38.30	-2	3,323	-0.06%
2019/11/08	3	38.08	0	0.00	38.05	3	3,291	0.09%
2019/11/07	15	38.26	10	38.55	38.35	5	3,328	0.15%
2019/11/05	20	38.25	21	38.54	38.45	-1	3,330	-0.03%
2019/11/04	5	38.16	2	38.35	38.45	3	3,332	0.09%
2019/11/01	5	38.28	0	0.00	38.40	5	3,325	0.15%
2019/10/31	0.3	38.55	0	0.00	38.60	0.3	3,352	0.01%
2019/10/29	2	37.90	0	0.00	38.10	2	3,274	0.06%
2019/10/28	12	38.18	0	0.00	38.10	12	3,250	0.37%
2019/10/25	1	37.75	0	0.00	38.20	1	3,219	0.03%
2019/10/24	40	38.15	14	38.26	37.90	26	3,173	0.82%
2019/10/23	0.2	37.90	0	0.00	37.95	0.2	3,118	0.01%
2019/10/21	0	0.00	1	37.15	37.25	-1	3,045	-0.03%
2019/10/18	7	37.25	0	0.00	37.05	7	2,983	0.23%
2019/10/17	3	37.30	1	37.50	37.65	2	2,921	0.07%
2019/10/16	3	36.90	2	37.05	37.35	1	2,896	0.03%
2019/10/15	11	36.88	0	0.00	36.90	11	2,876	0.38%
2019/10/14	9	36.94	0	0.00	37.00	9	2,843	0.32%
2019/10/09	24	37.01	0	0.00	36.75	24	2,781	0.86%
2019/10/08	13	37.39	0	0.00	37.50	13	2,706	0.48%
2019/10/07	10	37.85	0	0.00	37.90	10	2,643	0.38%
2019/10/04	14	38.18	0	0.00	38.30	14	2,580	0.54%
2019/10/03	10	38.05	0	0.00	38.25	10	2,558	0.39%
2019/10/02	2	38.30	0	0.00	38.30	2	2,545	0.08%
2019/10/01	1	38.60	0	0.00	38.60	1	2,546	0.04%
2019/09/26	13	38.41	0	0.00	38.35	13	2,538	0.51%
2019/09/25	4	38.51	0	0.00	38.65	4	2,520	0.16%
2019/09/24	1	39.00	0	0.00	39.05	1	2,463	0.04%
2019/09/23	1	39.25	0	0.00	39.20	1	2,449	0.04%
2019/09/20	5	39.45	0	0.00	39.55	5	2,494	0.20%
2019/09/19	1	39.35	0	0.00	39.50	1	2,472	0.04%
2019/09/17	0	0.00	2	40.00	40.00	-2	2,475	-0.08%
2019/09/12	10	39.75	0	0.00	39.60	10	2,499	0.40%
2019/09/09	0.1	39.40	0	0.00	39.60	0.1	2,533	0.00%
2019/08/30	0	0.00	4	39.63	39.75	-4	2,584	-0.15%
2019/08/26	10	37.90	0	0.00	37.90	10	2,587	0.39%
2019/08/22	2	38.30	0	0.00	38.40	2	2,589	0.08%
2019/08/15	8	39.86	0	0.00	39.75	8	2,473	0.32%
2019/08/13	1	40.45	0	0.00	40.35	1	2,366	0.04%
2019/08/06	2	39.93	0	0.00	40.20	2	2,347	0.09%
2019/07/24	0	0.00	1	41.15	41.15	-1	2,587	-0.04%
2019/07/23	0	0.00	1	41.20	41.50	-1	2,575	-0.04%
2019/07/18	0.1	41.10	0	0.00	41.30	0.1	2,567	0.00%
2019/07/17	0.4	41.10	0	0.00	41.30	0.4	2,573	0.02%
2019/07/15	0	0.00	4	41.50	41.50	-4	2,553	-0.16%
2019/07/12	2	41.20	0	0.00	41.40	2	2,547	0.08%
2019/07/09	12	40.90	0	0.00	40.85	12	2,541	0.47%
2019/07/08	38	40.98	0	0.00	41.05	38	2,538	1.50%
2019/07/05	45	41.07	0	0.00	41.20	45	2,542	1.77%
2019/07/04	6	40.94	0	0.00	41.05	6	2,553	0.23%
2019/07/03	80	40.74	3	40.80	40.90	77	2,576	2.99%
2019/07/02	70	40.57	0	0.00	40.70	70	2,599	2.69%
2019/07/01	0	0.00	1	40.70	40.40	-1	2,604	-0.04%
2019/06/21	1	40.50	0	0.00	40.20	1	2,584	0.04%
2019/06/20	1	40.40	0	0.00	40.40	1	2,560	0.04%
2019/06/19	3	39.98	0	0.00	40.60	3	2,543	0.12%
2019/06/13	1	39.55	0	0.00	39.65	1	2,532	0.04%
2019/06/10	0	0.00	10	39.50	39.50	-10	2,540	-0.39%
2019/06/06	1	38.95	0	0.00	39.05	1	2,541	0.04%
2019/06/04	3	38.88	0	0.00	38.80	3	2,559	0.12%
2019/05/31	3.2	39.22	0	0.00	39.50	3.2	2,598	0.12%
2019/05/28	1	38.75	0	0.00	38.75	1	2,725	0.04%
2019/05/24	1	38.40	0	0.00	38.45	1	2,633	0.04%
2019/05/17	10	38.85	0	0.00	38.80	10	2,616	0.38%
2019/05/15	0.1	39.20	1	39.05	39.05	-0.9	2,619	-0.04%
2019/05/08	0	0.00	0.4	40.30	40.30	-0.4	2,476	-0.01%
2019/05/07	11	40.51	0	0.00	40.45	11	2,441	0.45%
2019/05/03	0	0.00	3	41.37	41.55	-3	2,358	-0.13%
2019/05/02	0	0.00	3	41.25	41.35	-3	2,357	-0.13%
2019/04/26	0	0.00	1	40.45	40.45	-1	2,297	-0.04%
2019/04/24	2	40.50	1	40.15	40.60	1	2,305	0.04%
2019/04/19	1	40.40	0	0.00	40.40	1	2,333	0.04%
2019/04/18	0	0.00	12	40.45	40.15	-12	2,345	-0.51%
2019/04/11	0.4	40.05	0	0.00	40.05	0.4	2,472	0.02%
2019/04/01	0	0.00	4	40.65	40.70	-4	2,412	-0.17%
2019/03/29	0	0.00	20	40.30	40.20	-20	2,368	-0.84%
2019/03/26	0	0.00	1	40.10	40.20	-1	2,420	-0.04%
2019/03/22	3	39.85	0	0.00	39.90	3	2,509	0.12%
2019/03/21	0	0.00	13	39.92	39.85	-13	2,506	-0.52%
2019/03/19	1	39.80	1	39.80	39.95	0	2,504	0.00%
2019/03/05	3	38.72	0	0.00	38.80	3	2,607	0.12%
2019/03/04	1	39.05	0	0.00	39.20	1	2,580	0.04%
2019/02/27	1	39.30	0	0.00	39.80	1	2,507	0.04%
2019/02/21	0	0.00	0.1	38.95	38.95	-0.1	2,438	-0.01%
2019/02/15	4	38.85	0	0.00	38.80	4	2,504	0.16%
2019/02/11	1	38.65	0	0.00	38.50	1	2,543	0.04%
2019/01/24	0	0.00	2	38.45	38.45	-2	2,643	-0.08%
2019/01/22	1	38.00	0	0.00	38.10	1	2,678	0.04%
2019/01/18	2	38.03	1	38.20	38.15	1	2,722	0.04%
2019/01/17	0.1	37.95	0	0.00	37.95	0.1	2,750	0.00%
2019/01/16	2	38.08	0	0.00	38.10	2	2,754	0.07%
2019/01/14	2	37.65	0	0.00	38.05	2	2,835	0.07%
2019/01/10	1	37.70	1	37.90	38.00	0	2,843	0.00%
2019/01/09	0	0.00	10	37.80	37.90	-10	2,848	-0.35%
2019/01/08	0.1	37.30	0	0.00	37.30	0.1	2,840	0.00%
2019/01/07	0	0.00	1	37.40	37.40	-1	2,866	-0.03%
2019/01/04	0	0.00	1	36.95	36.95	-1	2,940	-0.03%
2019/01/02	5	37.00	0	0.00	37.00	5	3,190	0.16%
2018/12/25	6	36.35	0	0.00	36.75	6	3,449	0.17%
2018/12/19	2	36.10	0	0.00	36.00	2	3,602	0.06%
2018/12/18	1	36.00	0.3	36.10	36.00	0.7	3,620	0.02%
2018/12/14	16	36.47	0	0.00	36.60	16	3,610	0.44%
2018/12/11	5	36.35	0	0.00	36.40	5	3,809	0.13%
2018/12/07	5	36.70	0	0.00	36.70	5	3,869	0.13%
2018/12/06	5	36.45	0	0.00	36.50	5	3,886	0.13%
2018/12/05	1	36.90	0	0.00	36.85	1	3,847	0.03%
2018/12/04	5	37.45	0	0.00	37.30	5	3,912	0.13%
2018/11/12	0	0.00	30	35.70	35.70	-30	4,136	-0.73%
2018/11/09	1	36.05	0	0.00	35.80	1	4,190	0.02%
2018/11/06	2	36.60	0	0.00	36.50	2	4,207	0.05%
2018/10/31	0.4	36.75	0	0.00	36.75	0.4	4,292	0.01%
2018/10/29	10	35.60	0	0.00	35.60	10	4,332	0.23%
2018/10/26	0.4	36.20	0	0.00	36.15	0.4	4,393	0.01%
2018/10/22	10.2	36.76	0	0.00	36.60	10.2	4,563	0.22%
2018/10/19	10	37.00	0	0.00	37.05	10	4,559	0.22%
2018/10/17	2	37.55	0	0.00	37.35	2	4,588	0.04%
2018/10/16	1	37.25	0	0.00	37.30	1	4,628	0.02%
2018/10/11	19	37.38	0	0.00	37.75	19	4,671	0.41%
2018/10/09	0.2	38.80	0	0.00	38.50	0.2	4,444	0.00%
2018/10/08	1	38.60	0	0.00	38.70	1	4,453	0.02%
2018/10/05	1	38.55	0	0.00	38.95	1	4,377	0.02%
2018/10/04	21	38.59	0	0.00	38.85	21	4,357	0.48%
2018/10/03	1	39.00	0.2	39.50	39.10	0.8	4,315	0.02%
2018/10/02	1.1	39.91	67	40.17	39.75	-65.9	4,298	-1.53%
2018/10/01	0.2	41.00	0	0.00	40.95	0.2	4,278	0.00%
2018/09/19	3	37.98	0	0.00	37.90	3	4,310	0.07%
2018/09/13	3	37.40	0	0.00	37.50	3	4,548	0.07%
2018/09/11	5.4	37.33	0	0.00	37.70	5.4	4,623	0.12%
2018/09/10	3	37.27	0	0.00	37.30	3	4,705	0.06%
2018/09/07	4	37.95	0	0.00	37.65	4	4,725	0.08%
2018/09/06	2	38.20	0	0.00	38.25	2	4,714	0.04%
2018/08/31	1	38.50	0	0.00	38.90	1	4,706	0.02%
2018/08/30	1.3	39.00	0	0.00	38.95	1.3	4,682	0.03%
2018/08/24	2	38.23	1	38.30	38.50	1	4,882	0.02%
2018/08/23	1	38.05	0	0.00	38.10	1	4,990	0.02%
2018/08/22	3	38.25	0	0.00	38.15	3	5,002	0.06%
2018/08/21	1	38.25	2	38.23	38.65	-1	4,977	-0.02%
2018/08/20	5	38.34	3	38.30	38.25	2	4,973	0.04%
2018/08/16	5	39.18	0	0.00	39.15	5	4,929	0.10%
2018/08/15	4	39.73	2	39.50	39.50	2	4,949	0.04%
2018/08/14	1	40.05	0	0.00	39.90	1	4,947	0.02%
2018/08/10	3	40.48	0	0.00	40.50	3	4,972	0.06%
2018/08/09	0	0.00	1	40.95	41.00	-1	5,013	-0.02%
2018/08/08	1	40.65	0	0.00	40.90	1	5,104	0.02%
2018/08/07	0.3	40.25	0	0.00	40.20	0.3	5,152	0.01%
2018/08/06	1	40.50	0	0.00	40.40	1	5,187	0.02%
2018/08/03	1	41.00	0	0.00	40.85	1	5,178	0.02%
2018/08/02	1	41.20	0	0.00	41.30	1	5,210	0.02%
2018/08/01	1	41.60	0	0.00	41.75	1	5,246	0.02%
2018/07/19	0	0.00	2	44.40	44.25	-2	5,297	-0.04%
2018/07/18	0	0.00	2	44.30	44.25	-2	5,267	-0.04%
2018/07/13	0	0.00	2	44.00	44.00	-2	5,227	-0.04%
2018/07/05	0	0.00	1	42.90	42.70	-1	5,004	-0.02%
2018/06/22	0	0.00	37	43.85	43.85	-37	4,705	-0.79%
2018/06/19	0	0.00	0.1	43.70	43.90	-0.1	4,550	0.00%
2018/06/13	0	0.00	8	43.80	43.85	-8	4,308	-0.19%
2018/06/08	0	0.00	2	43.53	43.55	-2	4,333	-0.05%
2018/06/07	0	0.00	1	44.00	44.45	-1	4,332	-0.02%
2018/06/06	0	0.00	6	44.24	44.30	-6	4,301	-0.14%
2018/06/05	1	43.95	3	43.87	43.95	-2	4,271	-0.05%
2018/06/04	2	43.75	8	43.64	43.85	-6	4,222	-0.14%
2018/05/25	0	0.00	2	43.00	43.00	-2	4,068	-0.05%
2018/05/17	0	0.00	1	42.60	42.50	-1	4,397	-0.02%
2018/05/16	0	0.00	9	42.50	42.50	-9	4,500	-0.20%
2018/05/15	0	0.00	10	42.00	42.00	-10	4,478	-0.22%
2018/05/14	0	0.00	10	41.70	41.75	-10	4,591	-0.22%
2018/05/09	0	0.00	5	41.20	41.30	-5	4,706	-0.11%
2018/05/08	0	0.00	8	40.95	41.00	-8	4,704	-0.17%
2018/05/07	0	0.00	3	40.67	40.45	-3	4,653	-0.06%
2018/05/04	0	0.00	1	40.75	40.75	-1	4,581	-0.02%
2018/05/03	1	39.85	0	0.00	40.20	1	4,451	0.02%
2018/04/27	0	0.00	7	38.90	39.70	-7	4,424	-0.16%
2018/04/26	3	38.83	1	38.80	38.80	2	4,443	0.05%
2018/04/25	0	0.00	2	38.75	38.80	-2	4,458	-0.04%
2018/04/24	0	0.00	7	39.40	39.60	-7	4,404	-0.16%
2018/04/23	0	0.00	1	39.80	39.80	-1	4,396	-0.02%
2018/04/20	1	39.75	0	0.00	40.00	1	4,411	0.02%
2018/04/18	0	0.00	10	39.40	39.50	-10	4,335	-0.23%
2018/04/11	1	39.10	0	0.00	39.15	1	4,349	0.02%
2018/04/09	0	0.00	0.3	38.40	38.40	-0.3	4,315	-0.01%
2018/04/03	2	38.00	0	0.00	38.05	2	4,242	0.05%
2018/03/31	0	0.00	2	38.30	38.30	-2	4,283	-0.05%
2018/03/30	0	0.00	3	38.30	38.30	-3	4,294	-0.07%
2018/03/29	1	37.50	0	0.00	37.70	1	4,225	0.02%
2018/03/26	1	37.45	2	37.50	37.60	-1	4,186	-0.02%
2018/03/22	0	0.00	1	38.05	38.15	-1	4,191	-0.02%
2018/03/21	17	37.90	2	38.10	38.15	15	4,272	0.35%
2018/03/19	0	0.00	2	38.00	37.95	-2	4,348	-0.05%
2018/03/16	0	0.00	3	37.80	37.85	-3	4,343	-0.07%
2018/03/15	2	37.68	0	0.00	37.60	2	4,275	0.05%
2018/03/14	1	37.75	0	0.00	37.85	1	4,270	0.02%
2018/03/12	1	37.40	0	0.00	37.50	1	4,297	0.02%
2018/03/06	10	36.90	0	0.00	36.90	10	4,406	0.23%
2018/02/27	0	0.00	3	37.48	37.50	-3	4,453	-0.07%
2018/02/23	3	36.92	0	0.00	37.05	3	4,381	0.07%
2018/02/21	0	0.00	0.3	36.75	36.70	-0.3	4,342	-0.01%
2018/02/12	4	35.73	0	0.00	35.80	4	4,233	0.09%
2018/02/09	17	34.95	1	35.95	36.15	16	4,138	0.39%
2018/02/08	2	36.60	0	0.00	36.50	2	3,947	0.05%
2018/02/07	5	37.28	0	0.00	37.00	5	3,802	0.13%
2018/02/06	16	36.80	0	0.00	36.70	16	3,695	0.43%
2018/02/05	20	37.80	0	0.00	37.90	20	3,472	0.58%
2018/02/02	29	38.74	0	0.00	38.50	29	3,341	0.87%
2018/01/23	0	0.00	5	39.65	39.70	-5	3,212	-0.16%
2018/01/22	5	39.85	0	0.00	39.85	5	3,171	0.16%
2018/01/17	0	0.00	1	40.35	40.35	-1	3,099	-0.03%
2018/01/15	1	39.90	0	0.00	40.05	1	3,056	0.03%
2018/01/11	1	39.80	0	0.00	39.80	1	3,105	0.03%
2018/01/10	0	0.00	1	40.00	40.05	-1	3,102	-0.03%
2018/01/09	6	40.14	0.4	40.00	40.05	5.6	3,113	0.18%
2018/01/08	8	39.78	0	0.00	39.90	8	3,127	0.26%