大聯大 (3702)-元大-草屯券商分點個股進出

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
86.2
漲跌
▲0.1
漲幅
+0.12%
成交量
23,081張
產業
上市電子通路類股
906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－元大-草屯券商分點個股進出

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

元大-草屯券商分點個股進出
元大-草屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	16	85.47	3	85.50	86.20	13	10,861	0.12%
2024/05/30	2	86.00	0	0.00	86.10	2	10,666	0.02%
2024/05/29	17.1	86.80	2	86.55	86.00	15.1	10,642	0.14%
2024/05/28	1.1	89.29	5	89.18	88.80	-3.9	10,607	-0.04%
2024/05/27	7.1	86.50	10.1	87.11	88.20	-3	10,698	-0.03%
2024/05/24	3	87.00	1	87.30	87.20	2	10,655	0.02%
2024/05/23	14	86.44	14	87.57	88.00	0	10,652	0.00%
2024/05/22	10	88.00	3	87.87	87.50	7	10,586	0.07%
2024/05/21	11.4	88.85	1	88.90	88.40	10.4	10,472	0.10%
2024/05/20	2	90.30	8.2	92.16	94.00	-6.2	10,286	-0.06%
2024/05/17	11	85.77	11.1	87.73	87.60	-0.1	10,140	0.00%
2024/05/16	3.2	87.16	1	88.00	86.50	2.2	10,050	0.02%
2024/05/15	1	89.70	3	90.20	87.50	-2	10,017	-0.02%
2024/05/14	3	89.33	1	90.80	89.00	2	10,011	0.02%
2024/05/10	1	90.40	0	0.00	92.10	1	9,992	0.01%
2024/05/09	1.1	89.89	1	90.80	89.60	0.1	9,949	0.00%
2024/05/08	1	93.47	3	92.27	92.60	-2	9,944	-0.02%
2024/05/07	0	0.00	5.2	92.46	93.00	-5.2	9,960	-0.05%
2024/05/06	0	91.00	3	90.93	91.80	-3	9,905	-0.03%
2024/05/03	4	91.45	1	91.30	91.80	3	9,914	0.03%
2024/05/02	0.1	89.90	3.1	87.62	89.70	-3	9,879	-0.03%
2024/04/30	0	0.00	2	87.10	88.30	-2	9,896	-0.02%
2024/04/29	0.1	86.10	1	86.70	86.60	-1	9,887	-0.01%
2024/04/26	4	85.35	3.1	85.41	85.10	0.9	9,937	0.01%
2024/04/25	5.1	85.12	4.8	85.10	84.80	0.3	9,925	0.00%
2024/04/24	0	86.40	0	0.00	86.40	0	9,984	0.00%
2024/04/23	10.1	86.08	11	85.00	85.10	-0.9	10,190	-0.01%
2024/04/22	1.1	87.59	0	0.00	86.70	1.1	10,214	0.01%
2024/04/19	2.6	90.31	2	88.65	88.70	0.6	10,163	0.01%
2024/04/18	3	90.77	2	89.30	89.30	1	9,968	0.01%
2024/04/16	0	0.00	1	90.50	89.60	-1	9,949	-0.01%
2024/04/15	1	91.80	4	91.97	91.10	-3	9,846	-0.03%
2024/04/12	4	91.10	6.2	92.09	91.60	-2.2	9,806	-0.02%
2024/04/11	6.3	91.35	4	90.88	91.00	2.3	9,853	0.02%
2024/04/10	1	91.10	1	90.40	89.90	0	9,862	0.00%
2024/04/09	0	0.00	2.4	89.98	89.70	-2.4	9,885	-0.02%
2024/04/08	2	89.90	5	89.30	89.90	-3	9,939	-0.03%
2024/04/03	3	92.20	1	91.80	91.70	2	9,835	0.02%
2024/04/02	4	93.45	2	92.70	93.00	2	9,840	0.02%
2024/04/01	8.3	93.40	8.8	93.08	92.50	-0.5	9,840	-0.01%
2024/03/29	3.3	94.15	4	94.93	95.90	-0.7	9,768	-0.01%
2024/03/28	18	96.65	14.2	96.22	96.00	3.8	9,508	0.04%
2024/03/27	3.3	95.68	12	93.64	95.60	-8.7	9,446	-0.09%
2024/03/26	2	89.42	1	89.30	89.90	1	9,369	0.01%
2024/03/25	1	88.52	1	89.90	89.50	0	9,474	0.00%
2024/03/22	0	90.00	8	89.93	89.20	-8	9,602	-0.08%
2024/03/21	3	89.47	1	90.60	90.90	2	9,726	0.02%
2024/03/20	9.1	91.33	8	93.10	90.00	1.1	9,777	0.01%
2024/03/19	19	92.16	17	93.76	91.00	2	9,744	0.02%
2024/03/18	8.2	92.05	7	92.30	92.50	1.2	9,521	0.01%
2024/03/15	7	89.47	17	89.97	92.10	-10	9,342	-0.11%
2024/03/14	22.3	88.59	7	87.27	85.70	15.3	8,740	0.18%
2024/03/13	13.4	96.61	4	95.80	95.20	9.4	8,494	0.11%
2024/03/12	8	94.43	16.2	95.46	95.90	-8.2	8,396	-0.10%
2024/03/11	15	93.73	9	94.79	93.50	6	8,348	0.07%
2024/03/08	31	97.20	40.2	98.50	97.30	-9.2	8,303	-0.11%
2024/03/07	26.1	95.48	23.7	96.37	96.20	2.4	7,988	0.03%
2024/03/06	8	93.83	13.7	91.86	92.80	-5.7	7,767	-0.07%
2024/03/05	6.4	85.60	4.9	88.20	87.60	1.5	7,797	0.02%
2024/03/04	3.7	87.69	4	87.40	86.70	-0.3	7,743	0.00%
2024/03/01	11.3	89.11	0	0.00	88.70	11.3	7,836	0.14%
2024/02/29	0.1	91.00	2	90.90	92.80	-2	7,841	-0.02%
2024/02/26	10	92.23	1.2	92.23	91.60	8.9	7,807	0.11%
2024/02/23	0.2	94.00	6	93.62	94.40	-5.9	7,794	-0.08%
2024/02/22	3	91.60	2	91.80	91.50	1	7,833	0.01%
2024/02/21	1	90.70	4	90.88	90.30	-3	7,922	-0.04%
2024/02/20	13	93.15	6.3	93.37	94.00	6.7	8,111	0.08%
2024/02/19	2	88.35	0	0.00	89.00	2	8,077	0.02%
2024/02/16	0	0.00	1	89.10	89.40	-1	8,149	-0.01%
2024/02/15	3	86.93	0	0.00	86.60	3	8,167	0.04%
2024/02/05	0	0.00	1	88.00	87.60	-1	8,243	-0.01%
2024/02/02	1	88.70	0	0.00	88.50	1	8,277	0.01%
2024/02/01	0	0.00	2	89.10	88.70	-2	8,317	-0.02%
2024/01/31	3.2	86.90	2	89.15	87.20	1.2	8,333	0.01%
2024/01/30	2.4	88.78	7	89.40	87.70	-4.7	8,340	-0.06%
2024/01/29	1	89.60	0	0.00	89.80	1	8,375	0.01%
2024/01/26	0	0.00	7	88.43	89.00	-7	8,547	-0.08%
2024/01/25	2	89.00	3	89.67	89.00	-1	8,640	-0.01%
2024/01/24	6	90.13	3	89.93	89.90	3	8,852	0.03%
2024/01/23	3	89.97	4.1	89.69	89.80	-1.1	8,939	-0.01%
2024/01/22	6.2	88.83	3	89.27	89.60	3.2	8,933	0.04%
2024/01/19	2	86.30	10	85.81	86.70	-8	8,907	-0.09%
2024/01/18	4	86.93	9	86.79	86.80	-5	8,900	-0.06%
2024/01/17	26.5	85.98	36.1	86.11	86.50	-9.6	8,815	-0.11%
2024/01/16	1.3	83.82	1	84.00	84.30	0.3	8,651	0.00%
2024/01/15	0	0.00	3	82.70	82.40	-3	8,581	-0.03%
2024/01/12	0	0.00	1	81.10	81.10	-1	8,582	-0.01%
2024/01/11	6	80.82	6	81.25	81.70	0	8,635	0.00%
2024/01/10	1	82.10	1	82.20	82.00	0	8,669	0.00%
2024/01/09	1	81.00	2	81.30	81.80	-1	8,690	-0.01%
2024/01/05	5.2	79.95	1	81.40	81.40	4.2	8,737	0.05%
2024/01/04	2	81.00	0	0.00	81.60	2	8,655	0.02%
2024/01/03	0.1	80.00	0	0.00	80.50	0.1	8,673	0.00%
2024/01/02	0.2	80.53	2	80.60	80.40	-1.8	8,668	-0.02%
2023/12/29	3	81.50	0	0.00	81.60	3	8,620	0.03%
2023/12/28	2	81.95	1	81.60	81.40	1	8,657	0.01%
2023/12/27	5	84.76	1	85.20	85.00	4	8,703	0.05%
2023/12/26	0	0.00	6	83.03	84.10	-6	8,671	-0.07%
2023/12/25	3.1	82.29	0.4	82.40	82.50	2.7	8,668	0.03%
2023/12/22	0	0.00	20	82.20	83.40	-20	8,653	-0.23%
2023/12/21	2.4	81.22	0	0.00	81.90	2.4	8,493	0.03%
2023/12/20	17.3	81.07	0	0.00	80.60	17.3	8,331	0.21%
2023/12/19	0.5	80.70	5	80.68	81.20	-4.6	8,153	-0.06%
2023/12/18	1.4	79.55	0	0.00	81.30	1.4	7,981	0.02%
2023/12/15	3.5	80.62	2	81.00	80.20	1.5	7,837	0.02%
2023/12/14	6.5	82.59	3	82.43	82.90	3.5	7,677	0.05%
2023/12/13	3	84.27	5	84.58	85.00	-2	7,575	-0.03%
2023/12/12	1.2	83.07	1	83.90	83.30	0.2	7,609	0.00%
2023/12/11	0	80.29	1	79.80	80.70	-1	7,522	-0.01%
2023/12/08	0.2	78.50	0	0.00	79.20	0.2	7,481	0.00%
2023/12/07	0	0.00	2.8	78.81	78.90	-2.8	7,484	-0.04%
2023/12/06	0.3	77.40	6.1	77.61	78.00	-5.8	7,417	-0.08%
2023/12/05	10	76.46	5	76.40	77.00	5	7,372	0.07%
2023/12/04	1	74.50	3.1	74.53	75.00	-2.1	7,273	-0.03%
2023/12/01	5.2	73.85	0	0.00	73.30	5.2	7,248	0.07%
2023/11/30	2	75.40	0	0.00	77.60	2	7,090	0.03%
2023/11/29	1	74.80	0	0.00	76.50	1	6,829	0.01%
2023/11/28	1	73.90	6	74.57	75.10	-5	6,737	-0.07%
2023/11/27	1	73.20	2	72.95	74.00	-1	6,676	-0.01%
2023/11/24	0	0.00	1.1	71.96	73.50	-1.1	6,619	-0.02%
2023/11/23	3.3	71.92	1	72.00	71.90	2.3	6,556	0.04%
2023/11/22	0	0.00	5	72.00	72.50	-5	6,518	-0.08%
2023/11/21	4	71.75	5	72.00	71.70	-1	6,541	-0.02%
2023/11/20	6	70.58	1	71.40	71.40	5	6,492	0.08%
2023/11/17	6	73.22	8	74.01	71.20	-2	6,498	-0.03%
2023/11/16	0	69.60	0	0.00	69.60	0	6,275	0.00%
2023/11/15	2.4	69.36	2	69.10	69.50	0.4	6,226	0.01%
2023/11/14	3	71.07	3.2	70.79	70.70	-0.2	6,161	0.00%
2023/11/13	1.2	70.73	1	73.70	71.10	0.2	6,145	0.00%
2023/11/10	0.1	71.80	3	71.73	72.20	-2.9	6,076	-0.05%
2023/11/09	3	73.57	1	72.90	73.50	2	6,113	0.03%
2023/11/08	1	74.90	3	74.70	74.60	-2	6,145	-0.03%
2023/11/07	4.2	73.83	2	73.90	74.20	2.2	6,108	0.04%
2023/11/06	1.5	73.51	3	73.20	72.90	-1.5	6,111	-0.02%
2023/11/03	12	71.51	20	71.28	70.90	-8	6,058	-0.13%
2023/11/02	3	73.32	2	73.95	72.80	1	5,917	0.02%
2023/11/01	12	73.07	2	72.75	74.10	10	5,786	0.17%
2023/10/31	11	71.45	13	71.14	71.60	-2	5,603	-0.04%
2023/10/30	11.1	68.52	14	68.65	68.90	-2.9	5,484	-0.05%
2023/10/27	3	69.20	3	68.97	68.80	0	5,462	0.00%
2023/10/26	0.1	67.10	0	0.00	67.40	0.1	5,461	0.00%
2023/10/25	0	0.00	2.4	67.78	68.20	-2.4	5,516	-0.04%
2023/10/24	2.1	66.70	3	67.20	67.70	-0.9	5,581	-0.02%
2023/10/23	0	0.00	2	66.60	66.30	-2	5,657	-0.04%
2023/10/20	3	67.90	0.1	67.50	67.80	3	5,922	0.05%
2023/10/19	1	67.80	5	67.28	67.50	-4	6,073	-0.07%
2023/10/18	0.1	67.00	4	66.70	67.00	-3.9	6,176	-0.06%
2023/10/17	2	67.05	8.5	67.17	67.00	-6.5	6,165	-0.11%
2023/10/16	3.2	67.74	1.1	68.18	68.10	2.1	6,249	0.03%
2023/10/13	0	0.00	0.2	65.90	66.50	-0.2	6,297	0.00%
2023/10/12	2	65.05	4.2	65.44	65.50	-2.2	6,268	-0.03%
2023/10/11	2	64.50	3	64.47	64.80	-1	6,265	-0.02%
2023/10/06	1	62.50	3	63.03	63.00	-2	6,240	-0.03%
2023/10/04	0	0.00	1	61.10	61.30	-1	6,212	-0.02%
2023/10/03	0	0.00	10	61.46	61.60	-10	6,165	-0.16%
2023/10/02	0	0.00	3	60.10	60.00	-3	6,109	-0.05%
2023/09/28	0	59.80	0	0.00	60.60	0	6,078	0.00%
2023/09/27	0.3	59.50	0	0.00	60.00	0.3	6,091	0.00%
2023/09/26	0	0.00	1.3	59.92	60.00	-1.3	6,178	-0.02%
2023/09/25	0.2	59.40	3	59.83	60.00	-2.8	6,155	-0.05%
2023/09/22	0	0.00	2	59.25	59.50	-2	6,134	-0.03%
2023/09/21	1	59.29	0.5	58.70	59.30	0.5	6,071	0.01%
2023/09/20	0	0.00	0.1	59.70	59.60	-0.1	6,051	0.00%
2023/09/19	2	59.64	5	59.44	59.40	-3	5,985	-0.05%
2023/09/18	7	59.77	5	59.54	59.50	2	5,945	0.03%
2023/09/15	1	59.00	5.3	59.44	59.50	-4.3	5,888	-0.07%
2023/09/14	0	0.00	12	57.93	58.20	-12	5,765	-0.21%
2023/09/13	0	0.00	5	57.32	57.40	-5	5,760	-0.09%
2023/09/12	1	56.30	2	57.20	56.90	-1	5,792	-0.02%
2023/09/11	0	56.01	0	0.00	56.50	0	5,783	0.00%
2023/09/08	1	56.50	0	0.00	56.60	1	5,779	0.02%
2023/09/07	1	56.90	1	56.90	56.70	0	5,796	0.00%
2023/09/06	2	55.70	2	56.05	56.40	0	5,762	0.00%
2023/09/05	0.2	55.10	1	55.30	55.20	-0.8	5,683	-0.01%
2023/09/04	0	0.00	0.1	54.70	54.80	-0.1	5,702	0.00%
2023/08/29	0	53.50	0	0.00	53.80	0	5,618	0.00%
2023/08/28	1.1	53.63	1	53.90	54.00	0.1	5,603	0.00%
2023/08/25	0	0.00	3	54.53	54.70	-3	5,735	-0.05%
2023/08/24	5.4	54.22	0	0.00	53.40	5.4	5,692	0.09%
2023/08/23	1	54.60	0	0.00	55.50	1	5,647	0.02%
2023/08/21	2	54.00	2	54.00	54.00	0	5,608	0.00%
2023/08/18	0.3	53.20	13	53.22	53.70	-12.7	5,628	-0.23%
2023/08/17	1	52.00	0	0.00	52.80	1	5,642	0.02%
2023/08/16	0	51.80	1	52.50	52.50	-1	5,653	-0.02%
2023/08/15	1.2	52.62	169	52.70	52.20	-167.8	5,693	-2.95%	大賣/鉅額交易
2023/08/11	0.1	51.30	0	0.00	51.50	0.1	5,592	0.00%
2023/08/10	2.3	50.88	1	50.50	51.50	1.3	5,571	0.02%
2023/08/09	0.2	50.60	0	0.00	51.20	0.2	5,527	0.00%
2023/08/08	0.1	50.60	1	50.30	51.00	-0.9	5,505	-0.02%
2023/08/07	1.1	50.48	1	50.60	51.00	0.1	5,473	0.00%
2023/08/04	1.6	49.78	0	0.00	49.95	1.6	5,440	0.03%
2023/08/02	30.1	49.60	30	49.55	49.95	0.1	5,402	0.00%
2023/08/01	0.1	50.40	0	0.00	50.40	0.1	5,379	0.00%
2023/07/31	3.1	50.01	0.1	50.10	50.40	3	5,398	0.06%
2023/07/28	33.1	50.19	33	50.68	50.30	0.1	5,366	0.00%
2023/07/27	7.4	49.43	2	49.55	49.80	5.4	5,239	0.10%
2023/07/26	2.4	49.29	0	0.00	49.15	2.4	5,170	0.05%
2023/07/25	42.4	50.95	31.9	50.03	50.10	10.5	5,066	0.21%
2023/07/24	5.5	56.35	38	56.29	56.80	-32.5	4,749	-0.68%
2023/07/21	0	57.00	22	56.85	57.10	-22	4,552	-0.48%
2023/07/20	5	58.12	2	58.10	57.70	3	4,403	0.07%
2023/07/19	5	58.00	1	58.10	57.80	4	4,274	0.09%
2023/07/18	45	58.07	33	58.52	59.00	12	4,157	0.29%
2023/07/17	1	58.20	2	58.35	58.50	-1	4,024	-0.02%
2023/07/14	0.4	58.00	6	57.47	58.30	-5.6	3,995	-0.14%
2023/07/13	172	57.87	1	58.60	57.40	171	3,958	4.32%	大買/鉅額交易
2023/07/12	1	57.90	12	57.53	58.00	-11	3,910	-0.28%
2023/07/11	0	0.00	174	57.03	57.30	-174	3,877	-4.49%	大賣/鉅額交易
2023/07/07	26	55.60	20	56.00	56.10	6	3,881	0.15%
2023/07/05	35	56.76	3	57.03	56.90	32	3,862	0.83%
2023/07/04	190	56.12	176	56.00	56.20	14	3,809	0.37%	大買/大賣/
2023/06/30	74	54.60	0	0.00	54.70	74	3,691	2.00%
2023/06/28	1	55.00	74	54.90	54.90	-73	3,781	-1.93%
2023/06/26	0	0.00	1	54.80	54.90	-1	3,771	-0.03%
2023/06/21	0	0.00	12	54.34	54.80	-12	3,754	-0.32%
2023/06/20	0	0.00	1	54.50	54.50	-1	3,755	-0.03%
2023/06/16	173	54.28	0	0.00	54.70	173	3,660	4.73%	大買/鉅額交易
2023/06/15	1	54.40	0	0.00	54.40	1	3,596	0.03%
2023/06/14	0.1	54.57	2	54.55	54.40	-1.9	3,611	-0.05%
2023/06/13	1	54.40	127	54.40	54.40	-126	3,636	-3.46%	大賣/鉅額交易
2023/06/12	0	0.00	51.1	53.90	53.90	-51.1	3,612	-1.41%
2023/06/09	0	53.40	0	53.50	53.60	0	3,676	0.00%
2023/06/08	1	53.40	0	0.00	53.60	1	3,753	0.03%
2023/06/07	0	53.00	5	53.24	53.20	-5	3,759	-0.13%
2023/06/06	124	53.32	1	53.50	53.30	123	3,808	3.23%	大買/鉅額交易
2023/06/05	0.5	53.40	1	53.50	53.50	-0.5	3,814	-0.01%
2023/06/02	4.3	53.39	12	53.40	53.40	-7.7	3,842	-0.20%
2023/06/01	0	53.10	126	53.10	53.30	-126	3,831	-3.29%	大賣/鉅額交易
2023/05/31	1	52.40	0	52.45	53.20	1	3,822	0.03%
2023/05/30	3	52.54	1	52.70	52.80	2	3,682	0.05%
2023/05/29	0	52.64	3	52.83	53.00	-3	3,719	-0.08%
2023/05/26	0.1	52.14	0	52.20	52.40	0.1	3,704	0.00%
2023/05/25	0	0.00	1	52.50	52.50	-1	3,646	-0.03%
2023/05/24	1	51.80	1	51.90	51.80	0	3,601	0.00%
2023/05/23	26	52.87	1	52.30	52.20	25	3,534	0.71%
2023/05/22	100.3	52.10	2	52.30	52.70	98.2	3,481	2.82%
2023/05/19	1	52.40	3	52.40	52.50	-2	3,432	-0.06%
2023/05/18	50	50.80	10	51.00	51.30	40	3,383	1.18%
2023/05/17	0.1	50.51	5	50.50	50.80	-4.9	3,341	-0.15%
2023/05/15	2	49.70	0	0.00	49.80	2	3,314	0.06%
2023/05/12	2	49.68	12	49.74	49.65	-10	3,324	-0.30%
2023/05/11	5.3	49.87	2	49.90	49.80	3.3	3,315	0.10%
2023/05/10	2	49.95	0	0.00	50.00	2	3,308	0.06%
2023/05/09	5	49.99	0	0.00	50.00	5	3,339	0.15%
2023/05/08	4	50.09	0	0.00	50.20	4	3,372	0.12%
2023/05/02	2	50.30	1.2	50.12	50.30	0.8	3,431	0.02%
2023/04/28	0	0.00	1	50.50	50.00	-1	3,457	-0.03%
2023/04/26	0	0.00	2	50.10	49.75	-2	3,420	-0.06%
2023/04/21	0	0.00	1	49.65	49.65	-1	3,412	-0.03%
2023/04/19	1	50.30	0	0.00	50.00	1	3,407	0.03%
2023/04/18	0	50.40	0	0.00	50.50	0	3,376	0.00%
2023/04/07	0	0.00	2	50.50	50.40	-2	3,316	-0.06%
2023/04/06	1	50.30	3	50.23	50.30	-2	3,298	-0.06%
2023/03/31	1	50.20	1	50.30	50.20	0	3,294	0.00%
2023/03/30	0	0.00	1	49.85	50.00	-1	3,469	-0.03%
2023/03/29	1	49.55	8	50.26	49.80	-7	3,642	-0.19%
2023/03/28	0	48.70	0	0.00	48.45	0	3,804	0.00%
2023/03/27	0.1	48.85	0	0.00	48.70	0.1	4,032	0.00%
2023/03/22	0	0.00	1	48.75	48.80	-1	4,337	-0.02%
2023/03/21	4	48.39	1	48.40	48.25	3	4,397	0.07%
2023/03/20	2	48.13	0	0.00	48.10	2	4,414	0.05%
2023/03/16	1	47.95	0.1	48.30	47.95	0.9	4,382	0.02%
2023/03/14	2	48.45	0	0.00	48.30	2	4,333	0.05%
2023/03/13	1	48.70	0	0.00	49.00	1	4,270	0.02%
2023/03/10	1	49.35	6	49.30	49.25	-5	4,211	-0.12%
2023/03/09	3	49.85	0	0.00	49.75	3	4,197	0.07%
2023/03/08	0	0.00	4	50.55	50.60	-4	4,205	-0.10%
2023/03/07	0	0.00	5	50.34	50.60	-5	4,211	-0.12%
2023/03/06	0	0.00	3	49.95	50.00	-3	4,211	-0.07%
2023/03/02	10	49.00	0	0.00	49.60	10	4,266	0.23%
2023/03/01	5	49.00	0	0.00	48.75	5	4,263	0.12%
2023/02/24	0	0.00	9	49.65	49.30	-9	4,207	-0.21%
2023/02/23	2	49.35	0	0.00	49.20	2	4,200	0.05%
2023/02/22	2	48.94	0	0.00	49.20	2	4,239	0.05%
2023/02/20	1	49.15	0	0.00	49.45	1	4,297	0.02%
2023/02/16	0.1	49.29	0	0.00	49.20	0.1	4,371	0.00%
2023/02/15	0	0.00	1	49.05	48.90	-1	4,349	-0.02%
2023/02/14	2	48.93	0	0.00	49.05	2	4,352	0.05%
2023/02/13	9	49.60	3	48.97	49.35	6	4,364	0.14%
2023/02/10	1	49.10	1	49.15	49.00	0	4,361	0.00%
2023/02/08	1	49.45	4	49.50	49.35	-3	4,363	-0.07%
2023/02/06	0	0.00	37	49.75	49.45	-37	4,363	-0.85%
2023/02/03	4	49.38	0	0.00	49.30	4	4,317	0.09%
2023/02/02	2	49.03	4	48.74	49.25	-2	4,296	-0.05%
2023/01/31	2	48.00	0	0.00	47.70	2	4,267	0.05%
2023/01/30	0	47.95	1	48.20	48.25	-1	4,215	-0.02%
2023/01/17	1	47.45	0	0.00	47.50	1	4,231	0.02%
2023/01/16	2	47.10	0	0.00	47.20	2	4,251	0.05%
2023/01/13	1	47.30	0	0.00	47.25	1	4,274	0.02%
2023/01/12	1	47.40	0	0.00	47.10	1	4,365	0.02%
2023/01/11	0	47.60	0	0.00	47.40	0	4,418	0.00%
2023/01/09	0	0.00	11	48.17	48.20	-11	4,558	-0.24%
2022/12/28	0	47.50	1	47.25	47.85	-1	4,735	-0.02%
2022/12/21	12	46.85	0	0.00	47.30	12	4,913	0.24%
2022/12/20	35	47.30	5	47.55	47.30	30	4,741	0.63%
2022/12/19	1	48.00	0	0.00	48.75	1	4,618	0.02%
2022/12/16	2	46.70	1	47.35	48.45	1	4,426	0.02%
2022/12/14	4	47.45	0	0.00	47.65	4	4,399	0.09%
2022/12/13	2	47.60	0	0.00	47.35	2	4,448	0.04%
2022/12/09	0	0.00	1	48.20	48.50	-1	4,607	-0.02%
2022/12/08	1	47.30	1	47.40	47.75	0	4,615	0.00%
2022/12/07	1	47.05	0	0.00	47.15	1	4,619	0.02%
2022/12/06	2.1	47.51	1	47.55	47.55	1.1	4,609	0.02%
2022/12/05	1	48.20	0	0.00	48.50	1	4,605	0.02%
2022/12/02	2	48.18	1	48.15	48.50	1	4,650	0.02%
2022/12/01	1	48.35	5	48.08	48.40	-4	4,668	-0.09%
2022/11/30	0	0.00	1	48.50	48.50	-1	4,656	-0.02%
2022/11/29	1.1	46.69	0	0.00	47.25	1.1	4,600	0.02%
2022/11/28	0	46.80	0	0.00	46.95	0	4,609	0.00%
2022/11/25	3	47.00	3	47.25	46.90	0	4,630	0.00%
2022/11/24	0	0.00	1	47.30	47.20	-1	4,620	-0.02%
2022/11/23	0	0.00	2	46.70	46.70	-2	4,610	-0.04%
2022/11/18	2	45.93	10	46.05	45.85	-8	4,596	-0.17%
2022/11/17	1	46.25	1	46.25	46.35	0	4,585	0.00%
2022/11/15	1	46.50	0	0.00	47.00	1	4,557	0.02%
2022/11/14	1	46.90	2	47.35	47.55	-1	4,551	-0.02%
2022/11/11	1	46.50	0	0.00	46.65	1	4,535	0.02%
2022/11/09	0	0.00	1	46.20	46.30	-1	4,594	-0.02%
2022/11/07	1	45.10	0	0.00	45.30	1	4,576	0.02%
2022/11/02	11	44.35	0	0.00	44.60	11	4,539	0.24%
2022/11/01	2	44.08	0	0.00	44.25	2	4,539	0.04%
2022/10/31	0	0.00	1	44.10	43.95	-1	4,546	-0.02%
2022/10/27	1	44.30	0	0.00	44.15	1	4,587	0.02%
2022/10/26	1	44.20	0	0.00	44.40	1	4,618	0.02%
2022/10/24	1	45.05	0	0.00	45.05	1	4,619	0.02%
2022/10/21	4	45.41	2	45.20	45.20	2	4,610	0.04%
2022/10/19	0	0.00	1	46.30	45.70	-1	4,533	-0.02%
2022/10/18	1	45.10	0	0.00	45.60	1	4,484	0.02%
2022/10/17	2	45.33	0	0.00	45.70	2	4,480	0.04%
2022/10/14	1.1	47.15	1	46.10	46.10	0.1	4,470	0.00%
2022/10/13	1	46.70	0	0.00	46.80	1	4,511	0.02%
2022/10/11	1	47.05	1	47.35	46.85	0	4,757	0.00%
2022/10/06	0	47.73	0	0.00	47.70	0	4,864	0.00%
2022/10/05	0	0.00	1	47.40	47.30	-1	4,916	-0.02%
2022/10/04	0.1	46.80	0.1	47.00	47.00	0	4,936	0.00%
2022/09/30	1.1	46.42	0	0.00	46.45	1.1	4,875	0.02%
2022/09/29	0.1	46.75	0	0.00	47.10	0.1	4,833	0.00%
2022/09/28	1	46.25	0	0.00	46.10	1	4,769	0.02%
2022/09/27	0	0.00	1	46.81	47.10	-1	4,713	-0.02%
2022/09/26	1	46.99	0.1	47.15	46.85	0.9	4,697	0.02%
2022/09/23	4.1	47.71	0	0.00	47.40	4.1	4,628	0.09%
2022/09/22	1.1	48.07	0	0.00	48.20	1.1	4,619	0.02%
2022/09/21	6	49.05	0	0.00	49.05	6	4,510	0.13%
2022/09/20	2	49.35	0	0.00	49.90	2	4,422	0.05%
2022/09/19	0.1	49.55	0	0.00	50.00	0.1	4,355	0.00%
2022/09/16	8	50.09	1	50.10	50.10	7	4,290	0.16%
2022/09/15	0	51.70	0	0.00	51.60	0	4,213	0.00%
2022/09/14	0	0.00	10	51.50	51.50	-10	4,260	-0.23%
2022/09/13	0	51.90	2	52.00	52.00	-2	4,338	-0.05%
2022/09/12	0.1	51.90	0	0.00	52.20	0.1	4,492	0.00%
2022/09/08	0	0.00	1.1	52.09	52.30	-1.1	4,634	-0.02%
2022/09/06	1	50.60	0	0.00	50.90	1	4,661	0.02%
2022/09/02	0	0.00	1	51.10	50.90	-1	4,794	-0.02%
2022/09/01	0	0.00	1	50.60	50.70	-1	4,844	-0.02%
2022/08/29	0	0.00	1	50.40	50.50	-1	5,086	-0.02%
2022/08/26	1	50.50	0	0.00	51.00	1	5,207	0.02%
2022/08/23	0	0.00	1	50.20	50.10	-1	5,745	-0.02%
2022/08/22	0	0.00	2	50.50	50.40	-2	5,942	-0.03%
2022/08/19	3	49.73	0	0.00	49.90	3	6,057	0.05%
2022/08/18	7	49.94	4	49.80	49.90	3	6,153	0.05%
2022/08/16	0	0.00	1	52.00	51.70	-1	6,438	-0.02%
2022/08/15	0	0.00	2	51.60	51.30	-2	6,469	-0.03%
2022/08/11	5	51.10	1.5	51.14	51.40	3.5	6,615	0.05%
2022/08/10	0	0.00	2	51.00	51.10	-2	6,653	-0.03%
2022/08/08	0	0.00	2	50.80	51.30	-2	6,689	-0.03%
2022/08/05	0	0.00	1	50.50	50.70	-1	6,713	-0.01%
2022/08/04	1.1	49.50	0	0.00	49.95	1.1	6,747	0.02%
2022/08/03	1.1	49.77	0	0.00	50.10	1.1	6,774	0.02%
2022/08/02	4	49.75	1	50.10	50.20	3	6,790	0.04%
2022/08/01	9	50.29	2	50.50	50.50	7	6,749	0.10%
2022/07/28	4	49.30	6	49.67	49.60	-2	6,705	-0.03%
2022/07/27	7	49.14	0	0.00	49.45	7	6,679	0.10%
2022/07/26	3	49.08	2	49.15	49.20	1	6,664	0.02%
2022/07/25	4	49.24	5	49.30	49.05	-1	6,645	-0.01%
2022/07/22	0.1	49.85	0	0.00	49.55	0.1	6,653	0.00%
2022/07/21	4	49.45	3	49.53	49.70	1	6,600	0.01%
2022/07/20	13	49.03	3.1	49.08	49.10	10	6,538	0.15%
2022/07/19	3	48.48	0	0.00	48.60	3	6,472	0.05%
2022/07/18	0	51.80	0	0.00	52.80	0	6,297	0.00%
2022/07/15	6	51.14	0	0.00	51.80	6	6,149	0.10%
2022/07/13	0	0.00	3	52.37	52.20	-3	5,983	-0.05%
2022/07/12	2	51.10	0	0.00	51.50	2	5,926	0.03%
2022/07/05	1	52.40	1	52.60	53.00	0	5,896	0.00%
2022/07/01	0.2	53.80	0	0.00	53.90	0.2	5,936	0.00%
2022/06/29	2	56.05	2	56.00	56.00	0	5,909	0.00%
2022/06/28	0.1	56.00	0	0.00	56.10	0.1	5,901	0.00%
2022/06/27	0.1	55.80	0	0.00	55.80	0.1	5,916	0.00%
2022/06/23	0	0.00	0.1	55.00	54.90	-0.1	5,937	0.00%
2022/06/21	0.1	55.53	1	54.80	55.40	-0.9	5,848	-0.02%
2022/06/20	0.1	55.10	3	55.20	54.40	-2.9	5,920	-0.05%
2022/06/17	2.3	55.51	20	56.30	56.30	-17.7	5,758	-0.31%
2022/06/16	0	0.00	1	57.00	56.80	-1	5,607	-0.02%
2022/06/15	1	57.00	0	0.00	56.50	1	5,680	0.02%
2022/06/14	0.1	56.80	1	56.90	56.80	-0.9	5,642	-0.02%
2022/06/13	0	0.00	2.3	57.17	56.80	-2.3	5,604	-0.04%
2022/06/10	0	0.00	1.9	57.45	57.10	-1.9	5,572	-0.03%
2022/06/09	12	56.54	4	57.33	57.10	8	5,509	0.15%
2022/06/08	0	0.00	2	57.40	57.20	-2	5,379	-0.04%
2022/06/07	3	57.07	14	57.24	56.90	-11	5,333	-0.21%
2022/06/06	1.1	57.12	3	57.20	57.00	-1.9	5,224	-0.04%
2022/06/02	12	55.79	3.1	56.10	56.10	8.9	5,140	0.17%
2022/06/01	2.1	55.40	5	55.32	55.40	-2.9	5,120	-0.06%
2022/05/31	3.2	54.16	0	0.00	52.80	3.2	4,955	0.06%
2022/05/30	9	55.51	0	0.00	54.40	9	4,711	0.19%
2022/05/27	2.1	56.30	2	56.50	56.20	0.1	4,554	0.00%
2022/05/26	0	0.00	1	56.80	55.90	-1	4,473	-0.02%
2022/05/25	0	57.00	3	57.20	56.10	-3	4,402	-0.07%
2022/05/24	1	56.50	1	56.80	56.20	0	4,249	0.00%
2022/05/20	0	0.00	6	55.86	56.00	-6	4,080	-0.15%
2022/05/18	3	54.30	1	53.80	54.60	2	3,952	0.05%
2022/05/17	2	54.05	1	54.30	54.30	1	3,945	0.03%
2022/05/13	0.1	53.30	5.6	53.41	53.50	-5.5	3,964	-0.14%
2022/05/12	1	53.20	8	53.34	53.40	-7	3,988	-0.18%
2022/05/10	2	51.60	0	0.00	53.00	2	3,994	0.05%
2022/05/05	0	0.00	4	54.35	54.40	-4	4,056	-0.10%
2022/05/04	4	54.10	0	0.00	53.80	4	4,069	0.10%
2022/04/29	2	54.00	1	54.20	54.30	1	4,149	0.02%
2022/04/28	0.1	53.20	0	0.00	54.20	0.1	4,209	0.00%
2022/04/25	1.1	54.89	0	0.00	54.70	1.1	4,310	0.03%
2022/04/22	1	55.50	0	0.00	56.10	1	4,303	0.02%
2022/04/21	0	0.00	1	56.00	56.10	-1	4,363	-0.02%
2022/04/19	0	0.00	1	56.20	56.20	-1	4,536	-0.02%
2022/04/13	0	0.00	0.2	55.90	56.50	-0.2	4,681	0.00%
2022/04/12	0.1	55.70	0	0.00	55.50	0.1	4,727	0.00%
2022/03/30	0	0.00	1	56.20	56.40	-1	4,771	-0.02%
2022/03/29	1	56.10	0	0.00	56.40	1	4,789	0.02%
2022/03/28	0	0.00	1	56.20	56.20	-1	4,808	-0.02%
2022/03/25	3	56.40	0	0.00	56.70	3	4,822	0.06%
2022/03/24	2	56.35	4	56.73	56.90	-2	4,842	-0.04%
2022/03/23	13.3	56.48	3.1	56.31	56.30	10.2	4,912	0.21%
2022/03/22	0	58.00	0	0.00	58.20	0	4,765	0.00%
2022/03/21	1	58.10	0	0.00	58.20	1	4,776	0.02%
2022/03/18	0	0.00	3	57.83	58.50	-3	4,765	-0.06%
2022/03/16	0	0.00	55	56.70	56.90	-55	4,641	-1.18%
2022/03/15	0	56.40	2	56.50	56.40	-2	4,629	-0.04%
2022/03/10	5.1	57.16	0	0.00	57.20	5.1	4,614	0.11%
2022/03/09	0	0.00	2	56.00	56.10	-2	4,570	-0.04%
2022/03/08	0	0.00	2	55.60	55.60	-2	4,550	-0.04%
2022/03/07	7	56.07	7	56.13	56.10	0	4,497	0.00%
2022/03/03	2	56.85	0	0.00	56.90	2	4,648	0.04%
2022/03/02	1	56.70	2	56.85	56.90	-1	4,619	-0.02%
2022/03/01	0	0.00	2	56.55	56.70	-2	4,574	-0.04%
2022/02/25	1	55.60	0	0.00	55.70	1	4,518	0.02%
2022/02/24	0	0.00	2	55.55	55.70	-2	4,479	-0.04%
2022/02/22	1.1	55.41	0	0.00	56.00	1.1	4,427	0.02%
2022/02/21	0	0.00	0.4	56.00	55.90	-0.4	4,442	-0.01%
2022/02/18	1	55.60	0	0.00	55.90	1	4,563	0.02%
2022/02/17	0.1	55.50	0.1	55.70	55.90	0	4,577	0.00%
2022/02/16	3	55.77	0	0.00	56.00	3	4,555	0.07%
2022/02/15	0.2	55.53	3.2	55.50	55.50	-3	4,535	-0.07%
2022/02/14	0	0.00	1	55.90	55.80	-1	4,485	-0.02%
2022/02/11	0	0.00	2	56.05	56.10	-2	4,438	-0.05%
2022/02/10	0	0.00	22.6	55.31	55.60	-22.6	4,358	-0.52%
2022/02/09	0	0.00	3	55.20	55.20	-3	4,343	-0.07%
2022/02/08	1.1	54.89	0	55.00	55.20	1.1	4,308	0.03%
2022/02/07	1	55.10	0	0.00	55.10	1	4,275	0.02%
2022/01/26	0.2	54.25	0	0.00	54.40	0.2	4,189	0.00%
2022/01/25	1	53.90	2	54.30	54.50	-1	4,188	-0.02%
2022/01/21	1	54.30	0	0.00	54.30	1	4,133	0.02%
2022/01/20	0	0.00	3	54.70	54.70	-3	4,094	-0.07%
2022/01/19	1	54.40	0	0.00	54.40	1	4,051	0.02%
2022/01/18	1	54.70	2	54.65	54.50	-1	4,028	-0.02%
2022/01/17	1	53.30	1	53.50	53.50	0	3,949	0.00%
2022/01/14	2	53.00	30	53.20	53.40	-28	4,013	-0.70%
2022/01/13	0	0.00	34	53.57	53.90	-34	3,994	-0.85%
2022/01/12	35	54.23	8	53.52	53.60	27	3,977	0.68%
2022/01/11	32	53.07	3	53.10	53.20	29	3,898	0.74%
2022/01/07	1.1	51.82	0.1	51.70	51.70	1.1	3,814	0.03%
2022/01/06	3	51.83	3	51.80	52.00	0	3,788	0.00%
2022/01/05	4	51.70	0	0.00	51.80	4	3,781	0.11%
2022/01/04	0	0.00	34.5	51.98	51.90	-34.5	3,756	-0.92%
2022/01/03	0	0.00	39	52.16	52.30	-39	3,738	-1.04%
2021/12/30	10	53.10	0	0.00	52.60	10	3,721	0.27%
2021/12/29	6.2	52.49	1	52.40	52.50	5.2	3,711	0.14%
2021/12/28	43	52.25	2	52.00	52.20	41	3,706	1.11%
2021/12/27	23	51.59	4	51.50	51.90	19	3,716	0.51%
2021/12/23	0	51.00	21	50.90	50.90	-21	3,712	-0.57%
2021/12/22	3.5	50.77	1	51.10	50.70	2.5	3,689	0.07%
2021/12/21	1	50.70	1	50.50	50.80	0	3,642	0.00%
2021/12/20	0	0.00	5	50.80	50.60	-5	3,608	-0.14%
2021/12/17	1	50.50	0.1	50.90	50.80	0.9	3,575	0.02%
2021/12/16	4	50.80	0	0.00	50.60	4	3,487	0.11%
2021/12/15	5	50.40	0	0.00	50.50	5	3,506	0.14%
2021/12/14	9	50.52	0	0.00	50.50	9	3,531	0.25%
2021/12/10	2	50.50	2	50.50	50.40	0	3,512	0.00%
2021/12/09	4	50.25	0	0.00	50.20	4	3,500	0.11%
2021/12/08	2	50.30	23	50.38	50.20	-21	3,497	-0.60%
2021/12/07	0	0.00	4	50.40	50.30	-4	3,492	-0.11%
2021/12/06	1	50.50	8	50.60	50.80	-7	3,479	-0.20%
2021/12/02	1	50.50	0	0.00	50.10	1	3,493	0.03%
2021/12/01	7	50.57	0	0.00	50.40	7	3,499	0.20%
2021/11/29	1	49.25	2	49.63	49.95	-1	3,298	-0.03%
2021/11/26	4	50.10	0.2	50.50	50.00	3.8	3,292	0.12%
2021/11/25	0.1	50.50	0	0.00	50.60	0.1	3,295	0.00%
2021/11/24	3	50.60	1	50.70	50.50	2	3,289	0.06%
2021/11/23	2	50.70	0	0.00	50.60	2	3,297	0.06%
2021/11/22	3	50.53	0	0.00	51.00	3	3,299	0.09%
2021/11/19	3	50.30	3	50.43	50.50	0	3,306	0.00%
2021/11/18	2.2	50.12	0	0.00	50.10	2.2	3,273	0.07%
2021/11/17	10	50.73	1	50.50	50.50	9	3,221	0.28%
2021/11/16	6	51.65	1	51.60	51.80	5	3,126	0.16%
2021/11/15	7	52.07	0	0.00	52.00	7	3,180	0.22%
2021/11/11	0	0.00	7	52.23	52.10	-7	3,309	-0.21%
2021/11/10	0	0.00	0.2	52.30	52.20	-0.2	3,420	0.00%
2021/11/09	1	52.20	1	52.20	52.30	0	3,467	0.00%
2021/11/08	2	52.05	1	52.00	52.10	1	3,634	0.03%
2021/11/05	0	0.00	1	51.90	52.10	-1	4,046	-0.02%
2021/11/03	0	0.00	1	52.10	52.60	-1	4,288	-0.02%
2021/11/02	1.2	52.30	0	0.00	52.00	1.2	4,352	0.03%
2021/11/01	1.7	52.46	1	52.50	52.60	0.7	4,399	0.01%
2021/10/29	1	52.10	5	51.98	51.90	-4	4,453	-0.09%
2021/10/28	0.1	51.90	1	52.00	52.00	-1	4,509	-0.02%
2021/10/26	1.1	51.90	1	52.00	51.80	0.1	4,543	0.00%
2021/10/22	0	0.00	2	51.45	51.80	-2	4,561	-0.04%
2021/10/20	3	50.40	0	0.00	50.50	3	4,446	0.07%
2021/10/19	0	0.00	1	50.20	50.60	-1	4,489	-0.02%
2021/10/18	0.1	49.60	3	49.60	49.60	-2.9	4,473	-0.06%
2021/10/14	1	49.30	12	49.00	49.30	-11	4,493	-0.24%
2021/10/13	7.1	49.17	1	49.10	48.95	6.1	4,577	0.13%
2021/10/12	0	0.00	2	49.15	49.35	-2	4,622	-0.04%
2021/10/08	6	49.01	3	49.03	49.00	3	4,683	0.06%
2021/10/07	2	48.50	0	0.00	48.50	2	4,726	0.04%
2021/10/06	1	47.25	1	47.40	47.25	0	4,777	0.00%
2021/10/04	1	47.80	26	47.51	47.55	-25	4,957	-0.50%
2021/10/01	1	47.95	1	48.10	48.05	0	5,005	0.00%
2021/09/29	1.1	48.32	0	0.00	48.20	1.1	5,937	0.02%
2021/09/27	0	0.00	1	48.80	48.70	-1	6,662	-0.02%
2021/09/24	0.1	48.80	0	0.00	48.50	0.1	6,691	0.00%
2021/09/23	4	48.35	3	48.62	48.35	1	6,726	0.01%
2021/09/22	0	0.00	1	48.30	48.15	-1	6,709	-0.01%
2021/09/16	0	0.00	1	48.55	48.65	-1	6,655	-0.02%
2021/09/15	1	48.30	0	0.00	48.25	1	6,700	0.01%
2021/09/14	0	48.70	3	48.65	48.30	-3	6,743	-0.04%
2021/09/13	3.1	48.65	1	48.80	48.80	2.1	6,789	0.03%
2021/09/10	0	0.00	2	48.38	48.40	-2	6,835	-0.03%
2021/09/08	1	47.55	0	0.00	47.50	1	6,945	0.01%
2021/09/06	0	0.00	2	48.10	47.80	-2	6,956	-0.03%
2021/09/03	0	0.00	1	48.05	48.15	-1	6,950	-0.01%
2021/09/02	1	48.45	1	48.10	47.70	0	6,969	0.00%
2021/09/01	3	48.15	0.1	48.30	48.10	2.9	6,957	0.04%
2021/08/31	0	0.00	1	48.35	48.40	-1	6,952	-0.01%
2021/08/30	1	48.10	1.4	48.12	48.30	-0.4	6,936	-0.01%
2021/08/26	0.2	47.80	0	0.00	47.50	0.2	6,929	0.00%
2021/08/24	1	47.30	0	0.00	47.65	1	6,947	0.01%
2021/08/23	1	47.25	0	0.00	47.20	1	6,967	0.01%
2021/08/19	2	47.28	3	47.07	47.10	-1	7,091	-0.01%
2021/08/18	2	47.40	3	47.20	47.60	-1	7,026	-0.01%
2021/08/17	0	0.00	1	47.70	47.60	-1	6,988	-0.01%
2021/08/16	0	0.00	1	47.05	47.40	-1	6,916	-0.01%
2021/08/13	1	47.95	1	48.05	47.90	0	6,827	0.00%
2021/08/12	11	47.99	0	0.00	48.35	11	6,804	0.16%
2021/08/11	48.6	49.48	5	48.60	48.85	43.6	6,673	0.65%
2021/08/10	7	55.19	44	55.12	55.10	-37	6,273	-0.59%
2021/08/09	1	55.40	20	55.57	55.40	-19	6,181	-0.31%
2021/08/06	8	55.66	3	55.63	55.60	5	6,101	0.08%
2021/08/05	11	55.92	16.1	56.04	56.20	-5.1	6,078	-0.08%
2021/08/04	5	55.38	5	55.40	55.50	0	6,119	0.00%
2021/08/03	7.4	54.77	2	54.80	55.10	5.4	6,142	0.09%
2021/08/02	3	54.50	0	0.00	54.60	3	6,079	0.05%
2021/07/29	2	54.60	2	54.70	54.60	0	6,068	0.00%
2021/07/28	1	54.20	0	0.00	54.60	1	6,082	0.02%
2021/07/27	0	0.00	1	54.70	54.80	-1	6,126	-0.02%
2021/07/23	0.2	55.00	1	54.90	55.00	-0.8	6,184	-0.01%
2021/07/22	0	0.00	3	54.47	54.60	-3	6,164	-0.05%
2021/07/21	0	0.00	2	54.70	54.60	-2	6,136	-0.03%
2021/07/20	4	54.75	4	54.75	54.80	0	6,137	0.00%
2021/07/19	14	55.15	14	55.29	55.20	0	6,115	0.00%
2021/07/16	1	54.10	50	54.34	54.40	-49	6,090	-0.80%
2021/07/15	45.5	54.01	41	54.29	54.10	4.5	6,054	0.07%
2021/07/14	54	53.79	0	0.00	54.10	54	5,979	0.90%
2021/07/13	12.5	54.90	5	54.64	54.20	7.5	5,909	0.13%
2021/07/12	4	55.63	10	55.04	55.00	-6	5,810	-0.10%
2021/07/09	28.3	55.58	5	55.48	55.40	23.3	5,715	0.41%
2021/07/08	7	56.10	5.5	56.66	56.40	1.5	5,625	0.03%
2021/07/07	10	56.02	5	56.56	55.80	5	5,586	0.09%
2021/07/06	105.6	58.37	45.3	57.70	57.00	60.3	5,419	1.11%	大買/
2021/07/05	4	57.63	15.5	57.69	57.70	-11.5	4,804	-0.24%
2021/07/02	27	52.74	8	52.91	52.50	19	4,266	0.45%
2021/07/01	8	51.40	12	51.60	51.10	-4	4,058	-0.10%
2021/06/30	8	51.48	20	50.96	51.10	-12	4,050	-0.30%
2021/06/29	1	50.60	5	50.50	50.70	-4	4,031	-0.10%
2021/06/28	0.5	50.40	0	0.00	50.40	0.5	4,085	0.01%
2021/06/25	1	50.30	0	0.00	50.20	1	4,092	0.02%
2021/06/24	2	50.30	0	0.00	50.40	2	4,122	0.05%
2021/06/23	6	50.40	2.5	50.64	50.40	3.5	4,105	0.09%
2021/06/22	17	50.74	1.3	50.62	50.50	15.8	4,089	0.39%
2021/06/21	55	50.28	0	0.00	50.20	55	4,041	1.36%
2021/06/18	1	50.80	0	0.00	50.00	1	3,990	0.03%
2021/06/16	0	0.00	1	51.00	50.90	-1	3,960	-0.03%
2021/06/10	2	50.45	0	0.00	50.40	2	4,074	0.05%
2021/06/09	0	0.00	1	50.40	50.40	-1	4,105	-0.02%
2021/06/07	1	50.40	2	50.60	51.00	-1	4,101	-0.02%
2021/06/04	1	50.90	1	51.00	51.30	0	4,082	0.00%
2021/06/03	2	51.10	0.1	51.20	51.30	1.9	4,097	0.05%
2021/06/02	2.1	51.25	0	0.00	51.80	2.1	4,113	0.05%
2021/06/01	3	51.97	3	51.80	51.90	0	4,110	0.00%
2021/05/28	9.3	51.59	6	51.60	51.60	3.3	4,161	0.08%
2021/05/27	0	0.00	2	51.35	51.90	-2	4,198	-0.05%
2021/05/26	1	50.40	0.6	50.50	50.70	0.4	4,136	0.01%
2021/05/25	0	0.00	4	49.94	50.00	-4	4,141	-0.10%
2021/05/21	3	49.00	0	0.00	49.45	3	4,222	0.07%
2021/05/20	1	50.50	0	0.00	49.40	1	4,210	0.02%
2021/05/19	1	50.20	6	50.12	50.00	-5	4,196	-0.12%
2021/05/18	1	49.00	0	0.00	49.20	1	4,190	0.02%
2021/05/17	1	47.80	6	47.60	47.45	-5	4,212	-0.12%
2021/05/13	2	47.43	11.4	46.52	47.35	-9.4	4,140	-0.23%
2021/05/12	3	47.27	2	47.38	47.50	1	4,096	0.02%
2021/05/11	4	49.13	1	50.10	49.20	3	4,026	0.07%
2021/05/10	0	0.00	1	51.10	51.20	-1	3,950	-0.03%
2021/05/06	1	50.00	0	0.00	50.00	1	4,029	0.02%
2021/05/05	1	50.00	2	50.40	50.00	-1	4,033	-0.02%
2021/05/04	0	0.00	24.4	49.89	49.65	-24.4	4,141	-0.59%
2021/05/03	0	0.00	1.3	51.28	50.30	-1.3	4,201	-0.03%
2021/04/29	0	0.00	13	51.70	51.50	-13	4,184	-0.31%
2021/04/28	0	0.00	11.4	51.27	51.60	-11.4	4,174	-0.27%
2021/04/27	5.2	50.19	0.5	50.00	50.20	4.7	4,191	0.11%
2021/04/26	1	49.85	0	0.00	49.95	1	4,197	0.02%
2021/04/23	7	49.35	0	0.00	49.50	7	4,191	0.17%
2021/04/22	5	49.70	1	49.90	49.50	4	4,235	0.09%
2021/04/21	1	48.45	3	48.95	49.00	-2	4,213	-0.05%
2021/04/19	1	48.15	10	47.90	48.25	-9	4,271	-0.21%
2021/04/14	1	47.35	2.3	47.00	47.35	-1.3	4,401	-0.03%
2021/04/13	0	0.00	101.1	47.05	47.35	-101.1	4,410	-2.29%	大賣/鉅額交易
2021/04/12	3.3	46.87	10	46.75	47.05	-6.7	4,394	-0.15%
2021/04/09	10	47.57	15	47.23	46.95	-5	4,361	-0.11%
2021/04/07	0	0.00	5	49.55	49.60	-5	4,227	-0.12%
2021/04/06	5	49.45	11	49.46	49.55	-6	4,215	-0.14%
2021/04/01	4	49.05	5	48.66	48.80	-1	4,201	-0.02%
2021/03/31	5	49.07	1	49.25	48.80	4	4,187	0.10%
2021/03/30	3	48.60	1	48.65	48.75	2	4,141	0.05%
2021/03/29	4	48.25	2	48.40	48.25	2	4,161	0.05%
2021/03/26	4	48.23	0	0.00	47.95	4	4,136	0.10%
2021/03/24	3	47.75	8	47.71	47.80	-5	4,144	-0.12%
2021/03/23	0	0.00	2	47.75	47.85	-2	4,144	-0.05%
2021/03/22	5	47.55	0	0.00	47.65	5	4,171	0.12%
2021/03/19	4	47.69	0	0.00	47.65	4	4,178	0.10%
2021/03/18	3	47.75	5	47.90	47.95	-2	4,119	-0.05%
2021/03/17	0	0.00	2	47.48	47.25	-2	4,149	-0.05%
2021/03/16	5	47.06	3.3	46.94	47.15	1.7	4,130	0.04%
2021/03/15	21	46.52	16	46.56	46.60	5	4,179	0.12%
2021/03/12	1	45.65	4	45.60	45.70	-3	4,183	-0.07%
2021/03/11	0	45.50	0	0.00	45.55	0	4,250	0.00%
2021/03/10	0	0.00	4	45.20	45.35	-4	4,328	-0.09%
2021/03/08	1	45.20	1	45.45	44.90	0	4,530	0.00%
2021/03/05	1	45.10	1	45.15	45.25	0	4,703	0.00%
2021/03/04	1.2	45.57	1	45.70	45.45	0.2	5,108	0.00%
2021/03/03	3	45.85	0	0.00	46.00	3	5,155	0.06%
2021/03/02	0	0.00	10	46.11	45.90	-10	5,204	-0.19%
2021/02/26	8	45.51	5	45.55	45.35	3	5,188	0.06%
2021/02/24	7	44.89	10	44.98	45.05	-3	5,126	-0.06%
2021/02/23	2	45.15	6.1	45.07	45.05	-4.1	5,111	-0.08%
2021/02/22	0	0.00	3	44.50	44.45	-3	5,069	-0.06%
2021/02/19	3	44.07	0	0.00	44.30	3	5,072	0.06%
2021/02/18	7	44.46	0	0.00	44.45	7	5,068	0.14%
2021/02/17	2	44.18	8	44.41	44.20	-6	5,060	-0.12%
2021/02/03	1	43.50	1	43.75	43.95	0	5,048	0.00%
2021/01/29	2	43.85	1	42.85	43.00	1	5,036	0.02%
2021/01/28	0	0.00	3	44.10	44.10	-3	4,965	-0.06%
2021/01/27	1	45.10	12	44.97	44.60	-11	4,929	-0.22%
2021/01/26	14	45.43	13	44.90	44.70	1	4,896	0.02%
2021/01/25	20	44.72	20.4	44.40	45.60	-0.4	4,766	-0.01%
2021/01/22	0	0.00	1	43.60	43.45	-1	4,655	-0.02%
2021/01/21	0	0.00	2	43.18	42.90	-2	4,659	-0.04%
2021/01/20	0	0.00	2.8	43.28	42.80	-2.8	4,669	-0.06%
2021/01/19	2	43.70	0	0.00	43.30	2	4,594	0.04%
2021/01/18	7	43.30	0	0.00	43.45	7	4,567	0.15%
2021/01/15	3	43.75	8	43.76	43.50	-5	4,542	-0.11%
2021/01/14	1	43.60	0.5	43.75	43.60	0.5	4,584	0.01%
2021/01/13	1	43.50	3	43.40	43.60	-2	4,567	-0.04%
2021/01/12	2	44.45	9	43.99	43.65	-7	4,539	-0.15%
2021/01/11	0	0.00	2	43.55	43.85	-2	4,468	-0.04%
2021/01/08	0.1	43.35	0	0.00	43.60	0.1	4,424	0.00%
2021/01/07	2	42.90	2	43.30	43.30	0	4,364	0.00%
2021/01/06	2	42.60	0	0.00	42.75	2	4,307	0.05%
2021/01/05	0	0.00	3	42.70	42.90	-3	4,262	-0.07%
2020/12/31	0	0.00	6	42.74	42.90	-6	4,239	-0.14%
2020/12/30	3	42.60	16	42.77	42.85	-13	4,225	-0.31%
2020/12/29	12	42.86	3	42.75	42.85	9	4,201	0.21%
2020/12/28	16	42.79	12.2	42.84	42.75	3.8	4,203	0.09%
2020/12/25	0	0.00	11	42.49	42.55	-11	4,195	-0.26%
2020/12/23	1	41.70	0	0.00	42.25	1	4,186	0.02%
2020/12/22	0	0.00	1	42.20	42.00	-1	4,268	-0.02%
2020/12/21	0	0.00	1	42.20	42.45	-1	4,374	-0.02%
2020/12/16	0	0.00	5	42.35	42.80	-5	4,477	-0.11%
2020/12/15	0	0.00	28.1	42.26	42.05	-28.1	4,452	-0.63%
2020/12/11	0	0.00	2	42.20	42.40	-2	4,415	-0.05%
2020/12/10	2	42.08	23	42.31	42.20	-21	4,401	-0.48%
2020/12/09	3.1	42.17	0.1	42.15	42.15	3	4,362	0.07%
2020/12/08	0	0.00	1	41.95	42.05	-1	4,289	-0.02%
2020/12/07	3	41.65	1	41.90	41.90	2	4,231	0.05%
2020/12/04	2	41.65	23	41.56	41.75	-21	4,172	-0.50%
2020/12/03	4	41.23	12	41.23	41.30	-8	4,112	-0.19%
2020/12/02	57	41.37	2	41.73	41.60	55	4,056	1.36%
2020/12/01	22	41.81	7	42.54	41.80	15	3,975	0.38%
2020/11/30	14.5	41.93	15	42.48	42.65	-0.5	3,794	-0.01%
2020/11/27	0	0.00	6	40.50	40.65	-6	3,365	-0.18%
2020/11/26	9	40.25	1	40.40	40.35	8	3,292	0.24%
2020/11/25	3	40.05	0.5	40.00	40.00	2.5	3,288	0.08%
2020/11/23	0.1	40.15	0	0.00	40.15	0.1	3,224	0.00%
2020/11/20	7	40.11	0	0.00	40.05	7	3,209	0.22%
2020/11/19	4	40.38	0	0.00	40.30	4	3,208	0.12%
2020/11/18	0	40.40	16	40.48	40.50	-16	3,207	-0.50%
2020/11/17	10.4	40.64	4	40.55	40.35	6.4	3,212	0.20%
2020/11/16	2	40.25	0	0.00	40.30	2	3,259	0.06%
2020/11/12	0	0.00	2	40.30	40.30	-2	3,289	-0.06%
2020/11/11	2	40.15	2	40.23	40.25	0	3,291	0.00%
2020/11/10	1	39.85	9	39.92	40.00	-8	3,268	-0.24%
2020/11/06	2	39.38	0	0.00	39.40	2	3,267	0.06%
2020/11/05	1	39.30	0	0.00	39.25	1	3,322	0.03%
2020/11/02	2	38.98	0	0.00	38.85	2	3,375	0.06%
2020/10/30	1	38.80	0	0.00	38.80	1	3,430	0.03%
2020/10/29	6	39.12	0	0.00	39.00	6	3,453	0.17%
2020/10/27	0	0.00	2	39.60	39.50	-2	3,669	-0.05%
2020/10/23	7	39.14	0	0.00	39.20	7	3,879	0.18%
2020/10/22	2	39.10	2	39.60	39.45	0	4,000	0.00%
2020/10/21	2	39.25	0	39.15	39.15	2	4,017	0.05%
2020/10/20	2	39.05	0	0.00	39.15	2	4,120	0.05%
2020/10/19	2	39.30	0	0.00	39.05	2	4,211	0.05%
2020/10/15	3	39.37	0	0.00	39.30	3	4,416	0.07%
2020/09/30	1	38.95	0	0.00	38.90	1	4,992	0.02%
2020/09/28	2	38.60	0	0.00	38.60	2	5,062	0.04%
2020/09/25	4	37.88	0	0.00	37.95	4	5,089	0.08%
2020/09/24	11	37.85	0	0.00	37.75	11	5,022	0.22%
2020/09/23	4	38.31	0	0.00	38.55	4	4,941	0.08%
2020/09/22	1	38.75	0	0.00	38.75	1	4,864	0.02%
2020/09/21	5	39.28	0	0.00	39.15	5	4,844	0.10%
2020/09/17	0	0.00	5	39.85	39.80	-5	4,823	-0.10%
2020/09/16	10	39.95	10	39.90	39.90	0	4,833	0.00%
2020/09/15	1	39.80	0	0.00	39.95	1	4,831	0.02%
2020/09/10	1	40.00	0	0.00	40.15	1	4,911	0.02%
2020/09/08	0	0.00	4	40.00	40.00	-4	4,956	-0.08%
2020/09/07	1	40.00	0	0.00	40.10	1	4,969	0.02%
2020/09/04	0	0.00	0.3	40.40	40.40	-0.3	4,988	-0.01%
2020/09/03	1	40.75	0	0.00	40.45	1	4,938	0.02%
2020/09/02	0	0.00	2	40.80	40.80	-2	4,944	-0.04%
2020/09/01	2	40.50	1	40.65	40.35	1	5,006	0.02%
2020/08/31	4	41.53	0	0.00	41.10	4	5,000	0.08%
2020/08/28	0.1	41.40	16	41.39	41.45	-15.9	4,933	-0.32%
2020/08/27	0	0.00	6	41.25	41.50	-6	4,963	-0.12%
2020/08/26	7	41.24	1	41.25	41.55	6	4,959	0.12%
2020/08/25	4	41.60	1	41.50	41.50	3	4,974	0.06%
2020/08/24	0	0.00	9	40.61	41.00	-9	5,052	-0.18%
2020/08/21	5	40.20	0	0.00	40.30	5	5,056	0.10%
2020/08/20	10	40.15	1	40.60	40.10	9	5,022	0.18%
2020/08/19	3	41.25	1	41.10	41.00	2	4,971	0.04%
2020/08/18	0	0.00	1	40.65	40.55	-1	4,897	-0.02%
2020/08/17	1	40.70	1	40.55	40.70	0	4,913	0.00%
2020/08/14	1	40.40	1	40.50	40.55	0	4,894	0.00%
2020/08/13	15	40.50	0	0.00	40.50	15	4,885	0.31%
2020/08/12	4	40.05	8	40.25	40.60	-4	4,865	-0.08%
2020/08/11	1	40.20	0	0.00	40.35	1	4,835	0.02%
2020/08/10	14	40.00	0	0.00	40.00	14	4,798	0.29%
2020/08/07	2	39.95	1	39.95	39.95	1	4,815	0.02%
2020/08/06	3	40.42	1	40.20	40.25	2	4,828	0.04%
2020/08/05	7	40.17	0	0.00	40.25	7	4,817	0.15%
2020/08/03	3	39.95	0.2	39.60	39.50	2.8	4,718	0.06%
2020/07/31	6	39.95	0	0.00	39.90	6	4,649	0.13%
2020/07/30	1	43.15	1	43.20	43.50	0	4,432	0.00%
2020/07/29	3	43.40	38	43.30	43.60	-35	4,338	-0.81%
2020/07/28	1	43.30	1	43.50	43.60	0	4,249	0.00%
2020/07/27	12	44.11	5	44.25	44.25	7	4,148	0.17%
2020/07/24	0	0.00	1	44.45	44.50	-1	4,044	-0.02%
2020/07/23	2	44.12	0	0.00	44.50	2	3,914	0.05%
2020/07/22	23	44.18	10	44.29	44.50	13	3,816	0.34%
2020/07/21	2	43.55	2.8	43.99	44.15	-0.8	3,705	-0.02%
2020/07/20	51	43.51	49.8	43.59	43.80	1.2	3,620	0.03%
2020/07/17	18	43.53	22	43.39	43.25	-4	3,515	-0.11%
2020/07/16	0	0.00	1	42.10	42.30	-1	3,368	-0.03%
2020/07/15	0	0.00	1	41.95	42.00	-1	3,298	-0.03%
2020/07/13	0	0.00	19	41.85	41.80	-19	3,244	-0.59%
2020/07/07	2	41.08	1	40.95	41.15	1	3,088	0.03%
2020/07/06	0	0.00	5	41.10	41.15	-5	3,055	-0.16%
2020/07/03	1	40.70	16	40.77	40.80	-15	3,017	-0.50%
2020/07/02	0	0.00	3	40.30	40.55	-3	2,996	-0.10%
2020/07/01	1	39.75	1	39.90	39.85	0	2,986	0.00%
2020/06/30	1	39.35	0	0.00	39.25	1	2,976	0.03%
2020/06/29	3	39.05	2	39.20	39.10	1	2,968	0.03%
2020/06/19	1	39.00	0	0.00	38.80	1	2,985	0.03%
2020/06/17	1	39.00	0	0.00	39.00	1	2,909	0.03%
2020/06/16	1	39.00	0	0.00	39.00	1	3,001	0.03%
2020/06/15	1	38.80	0	0.00	38.80	1	3,126	0.03%
2020/06/12	0.2	39.30	0	0.00	39.30	0.2	3,166	0.01%
2020/06/11	0	0.00	1	40.10	39.95	-1	3,240	-0.03%
2020/06/10	12	40.57	23	40.52	40.65	-11	3,264	-0.34%
2020/06/09	0	0.00	8	40.60	40.45	-8	3,367	-0.24%
2020/06/08	2	40.40	0	0.00	40.60	2	3,462	0.06%
2020/06/05	2	40.30	0	0.00	40.30	2	3,425	0.06%
2020/06/03	0	0.00	8	40.17	40.25	-8	3,489	-0.23%
2020/06/01	0	0.00	2	39.65	39.50	-2	3,488	-0.06%
2020/05/28	1	39.20	0	0.00	39.20	1	3,415	0.03%
2020/05/26	0.1	39.20	1	39.40	39.35	-0.9	3,518	-0.03%
2020/05/22	2	38.85	0	0.00	38.60	2	3,543	0.06%
2020/05/19	0	0.00	3	39.20	39.10	-3	3,593	-0.08%
2020/05/18	3	38.90	0	0.00	38.70	3	3,598	0.08%
2020/05/15	2	39.10	1	39.20	38.95	1	3,613	0.03%
2020/05/14	0	0.00	22	38.88	39.05	-22	3,608	-0.61%
2020/05/13	20	39.40	2.9	39.49	39.25	17.1	3,587	0.48%
2020/05/12	1	38.45	0	0.00	38.70	1	3,581	0.03%
2020/05/11	2	38.90	0	0.00	38.80	2	3,601	0.06%
2020/05/07	0	0.00	2	38.70	38.20	-2	3,595	-0.06%
2020/05/06	2	38.00	1	37.80	38.00	1	3,597	0.03%
2020/05/05	0	0.00	1	38.05	38.10	-1	3,603	-0.03%
2020/05/04	5	37.58	0	0.00	38.00	5	3,603	0.14%
2020/04/29	1	38.60	1	38.65	38.65	0	3,619	0.00%
2020/04/28	1	37.95	0	0.00	38.10	1	3,648	0.03%
2020/04/27	0	0.00	1	37.95	37.90	-1	3,764	-0.03%
2020/04/24	1.8	37.24	1	37.50	37.30	0.8	3,754	0.02%
2020/04/21	2	37.35	4	37.68	37.15	-2	3,770	-0.05%
2020/04/20	3	37.83	0	0.00	37.95	3	3,743	0.08%
2020/04/17	0	0.00	7	37.97	37.75	-7	3,729	-0.19%
2020/04/16	6	37.02	2	37.25	37.10	4	3,709	0.11%
2020/04/15	0	0.00	5	37.58	37.45	-5	3,713	-0.13%
2020/04/13	1	36.75	0	0.00	36.65	1	3,752	0.03%
2020/04/10	8	36.68	0	0.00	36.80	8	3,776	0.21%
2020/04/09	0	0.00	1	36.25	36.35	-1	3,795	-0.03%
2020/04/08	3	36.13	0	0.00	36.35	3	3,780	0.08%
2020/04/07	5	36.40	0	0.00	36.05	5	3,770	0.13%
2020/04/06	0	0.00	2	36.00	36.20	-2	3,737	-0.05%
2020/03/31	3	35.30	0	0.00	35.50	3	3,674	0.08%
2020/03/30	1	34.90	0	0.00	34.90	1	3,647	0.03%
2020/03/27	1	35.50	0	0.00	35.35	1	3,661	0.03%
2020/03/26	0	0.00	2	35.25	35.80	-2	3,664	-0.05%
2020/03/25	4	34.84	1	35.15	34.65	3	3,681	0.08%
2020/03/24	1	33.80	4	33.64	33.50	-3	3,656	-0.08%
2020/03/23	0	0.00	30	31.67	31.65	-30	3,641	-0.82%
2020/03/20	1	32.60	3	33.17	33.25	-2	3,645	-0.05%
2020/03/19	2	33.00	0	0.00	31.45	2	3,558	0.06%
2020/03/17	2	35.73	4	35.60	35.10	-2	3,354	-0.06%
2020/03/16	3	36.88	0	0.00	36.45	3	3,232	0.09%
2020/03/13	2	36.03	1	37.35	37.60	1	3,164	0.03%
2020/03/12	0	0.00	2	37.70	37.40	-2	3,026	-0.07%
2020/03/11	1	38.25	0	0.00	38.30	1	2,912	0.03%
2020/03/09	1	38.40	3	38.55	38.30	-2	2,872	-0.07%
2020/03/06	0	0.00	3	39.05	39.05	-3	2,824	-0.11%
2020/03/05	0	0.00	3	38.85	39.10	-3	2,784	-0.11%
2020/03/02	5	38.19	0	0.00	38.30	5	2,726	0.18%
2020/02/25	1	39.10	2	38.90	38.90	-1	2,890	-0.03%
2020/02/21	0	0.00	5	39.25	39.15	-5	2,913	-0.17%
2020/02/19	2	39.15	0	0.00	39.10	2	2,928	0.07%
2020/02/18	2	38.60	1	38.95	39.10	1	2,951	0.03%
2020/02/14	3	39.15	0	0.00	39.00	3	3,203	0.09%
2020/02/13	6	39.02	7	39.00	39.00	-1	3,251	-0.03%
2020/02/11	1	38.55	0	0.00	38.55	1	3,224	0.03%
2020/02/07	2	38.15	1	38.40	38.10	1	3,241	0.03%
2020/02/06	0	0.00	1	38.45	38.40	-1	3,268	-0.03%
2020/02/03	1	37.70	1	37.45	37.85	0	3,350	0.00%
2020/01/30	4	38.14	0	0.00	37.95	4	3,303	0.12%
2020/01/17	2	38.88	0	0.00	39.05	2	3,278	0.06%
2020/01/16	2	38.98	1	39.05	39.05	1	3,316	0.03%
2020/01/10	1	37.95	0	0.00	38.15	1	3,472	0.03%
2020/01/09	3.1	38.01	0	0.00	37.95	3.1	3,478	0.09%
2020/01/08	2	38.03	0	0.00	38.00	2	3,499	0.06%
2020/01/07	0	0.00	5	38.70	38.45	-5	3,521	-0.14%
2019/12/31	1	39.05	0	0.00	39.10	1	3,689	0.03%
2019/12/30	2	39.10	0	0.00	39.15	2	3,707	0.05%
2019/12/27	4	39.10	1	39.10	39.25	3	3,702	0.08%
2019/12/26	0	0.00	2	39.00	39.00	-2	3,714	-0.05%
2019/12/25	0	0.00	2	39.20	39.10	-2	3,730	-0.05%
2019/12/23	0	0.00	13	39.03	39.45	-13	3,789	-0.34%
2019/12/17	0.1	38.55	0	0.00	38.80	0.1	3,684	0.00%
2019/12/16	2	38.60	0	0.00	38.60	2	3,654	0.05%
2019/12/13	1	38.70	60	38.70	38.60	-59	3,649	-1.62%
2019/12/10	0	0.00	2	38.30	38.30	-2	3,639	-0.05%
2019/12/04	2	37.68	0	0.00	37.70	2	3,643	0.05%
2019/12/03	0	0.00	5	37.78	37.75	-5	3,606	-0.14%
2019/11/29	3	37.83	0	0.00	37.95	3	3,597	0.08%
2019/11/28	2	37.90	0	0.00	37.90	2	3,615	0.06%
2019/11/27	38	37.95	5	37.85	38.00	33	3,617	0.91%
2019/11/26	6.4	38.08	0	0.00	37.75	6.4	3,604	0.18%
2019/11/25	5	38.20	1	38.35	38.20	4	3,358	0.12%
2019/11/22	1	38.35	0	0.00	38.40	1	3,340	0.03%
2019/11/21	4	38.19	0	0.00	38.15	4	3,330	0.12%
2019/11/20	2	38.50	0	0.00	38.60	2	3,287	0.06%
2019/11/19	2	38.28	0	0.00	38.30	2	3,290	0.06%
2019/11/15	2	38.33	38	38.50	38.25	-36	3,432	-1.05%
2019/11/14	4	38.38	27	38.24	38.50	-23	3,474	-0.66%
2019/11/13	10	39.50	10	39.77	39.00	0	3,496	0.00%
2019/11/11	0.2	38.10	0	0.00	38.30	0.2	3,323	0.01%
2019/11/07	5	38.35	0	0.00	38.35	5	3,328	0.15%
2019/11/06	2	38.38	0	0.00	38.45	2	3,310	0.06%
2019/11/05	1	38.20	0	0.00	38.45	1	3,330	0.03%
2019/11/04	1	38.25	2	38.35	38.45	-1	3,332	-0.03%
2019/11/01	2	38.20	4	38.25	38.40	-2	3,325	-0.06%
2019/10/30	5	38.13	1	38.40	38.40	4	3,311	0.12%
2019/10/29	1	37.85	0	0.00	38.10	1	3,274	0.03%
2019/10/28	2	37.95	0	0.00	38.10	2	3,250	0.06%
2019/10/25	2	37.80	0	0.00	38.20	2	3,219	0.06%
2019/10/24	3	37.80	2	38.40	37.90	1	3,173	0.03%
2019/10/23	1	37.85	0	0.00	37.95	1	3,118	0.03%
2019/10/22	0	0.00	2	37.55	37.25	-2	3,087	-0.06%
2019/10/21	5	37.44	0	0.00	37.25	5	3,045	0.16%
2019/10/18	6	37.18	2	37.20	37.05	4	2,983	0.13%
2019/10/17	10	37.36	10	37.50	37.65	0	2,921	0.00%
2019/10/16	5	37.26	24	37.31	37.35	-19	2,896	-0.66%
2019/10/15	2	36.93	0	0.00	36.90	2	2,876	0.07%
2019/10/14	6	37.04	30	36.93	37.00	-24	2,843	-0.84%
2019/10/09	19	37.07	0	0.00	36.75	19	2,781	0.68%
2019/10/08	4.1	37.40	1	37.35	37.50	3.1	2,706	0.11%
2019/10/07	8	37.79	0	0.00	37.90	8	2,643	0.30%
2019/10/04	2	38.00	0	0.00	38.30	2	2,580	0.08%
2019/10/03	62	38.05	0	0.00	38.25	62	2,558	2.42%
2019/10/02	0	0.00	1	38.35	38.30	-1	2,545	-0.04%
2019/10/01	1	38.60	0	0.00	38.60	1	2,546	0.04%
2019/09/27	5	38.50	0	0.00	38.20	5	2,540	0.20%
2019/09/26	5	38.65	20	38.65	38.35	-15	2,538	-0.59%
2019/09/25	4	38.55	0	0.00	38.65	4	2,520	0.16%
2019/09/24	1.1	39.05	0	0.00	39.05	1.1	2,463	0.04%
2019/09/23	0	0.00	1	39.45	39.20	-1	2,449	-0.04%
2019/09/20	0	0.00	3	39.55	39.55	-3	2,494	-0.12%
2019/09/19	0	0.00	10	39.40	39.50	-10	2,472	-0.40%
2019/09/18	0	0.00	5	39.89	39.85	-5	2,479	-0.20%
2019/09/17	0	0.00	1	39.60	40.00	-1	2,475	-0.04%
2019/09/12	0	0.00	1	39.65	39.60	-1	2,499	-0.04%
2019/09/11	0	0.00	2	39.55	39.60	-2	2,525	-0.08%
2019/09/09	0	0.00	2	39.38	39.60	-2	2,533	-0.08%
2019/09/06	0	0.00	1	39.40	39.30	-1	2,532	-0.04%
2019/09/03	0	0.00	2	39.05	38.90	-2	2,568	-0.08%
2019/09/02	2	39.50	0	0.00	39.20	2	2,573	0.08%
2019/08/30	1	39.75	1	39.45	39.75	0	2,584	0.00%
2019/08/29	1	38.35	0	0.00	39.00	1	2,564	0.04%
2019/08/28	0	0.00	2	38.55	38.70	-2	2,594	-0.08%
2019/08/27	0	0.00	3	38.20	38.55	-3	2,604	-0.12%
2019/08/26	2	37.90	0	0.00	37.90	2	2,587	0.08%
2019/08/23	1	38.50	0	0.00	38.50	1	2,586	0.04%
2019/08/22	25	38.37	0	0.00	38.40	25	2,589	0.97%
2019/08/21	1	38.10	0	0.00	38.20	1	2,698	0.04%
2019/08/20	11	37.98	2	37.90	38.30	9	2,684	0.34%
2019/08/19	5	40.20	0	0.00	40.20	5	2,599	0.19%
2019/08/16	1	40.10	0	0.00	40.15	1	2,539	0.04%
2019/08/15	3	40.02	0	0.00	39.75	3	2,473	0.12%
2019/08/14	3	40.52	0	0.00	40.45	3	2,404	0.12%
2019/08/13	1	40.65	0	0.00	40.35	1	2,366	0.04%
2019/08/12	1	40.80	22.2	40.83	40.65	-21.2	2,350	-0.90%
2019/08/02	6	40.63	5	40.75	40.60	1	2,391	0.04%
2019/07/31	0	0.00	1	41.45	41.20	-1	2,429	-0.04%
2019/07/30	2	41.48	0	0.00	41.50	2	2,463	0.08%
2019/07/29	2	41.25	0	0.00	41.50	2	2,525	0.08%
2019/07/25	0	0.00	1	41.45	41.40	-1	2,574	-0.04%
2019/07/24	2	41.53	4	41.60	41.15	-2	2,587	-0.08%
2019/07/23	0	0.00	1	41.30	41.50	-1	2,575	-0.04%
2019/07/22	2	41.43	0	0.00	41.30	2	2,563	0.08%
2019/07/10	0	0.00	1	41.00	41.25	-1	2,547	-0.04%
2019/07/09	1	41.00	0	0.00	40.85	1	2,541	0.04%
2019/07/05	1	41.05	0	0.00	41.20	1	2,542	0.04%
2019/07/04	6	40.89	0	0.00	41.05	6	2,553	0.23%
2019/07/01	1	40.40	1	40.60	40.40	0	2,604	0.00%
2019/06/24	0	0.00	2	40.55	40.25	-2	2,584	-0.08%
2019/06/20	1	40.60	0	0.00	40.40	1	2,560	0.04%
2019/06/17	0	0.00	2	39.75	39.30	-2	2,504	-0.08%
2019/06/13	0	0.00	0.1	39.45	39.65	-0.1	2,532	0.00%
2019/06/11	3	39.78	0	0.00	39.70	3	2,557	0.12%
2019/05/24	2	38.45	0	0.00	38.45	2	2,633	0.08%
2019/05/21	0.1	39.30	6	39.30	39.35	-5.9	2,646	-0.22%
2019/05/20	0	0.00	1	39.30	39.15	-1	2,629	-0.04%
2019/05/16	10	39.05	0	0.00	38.80	10	2,620	0.38%
2019/05/14	19	39.12	0	0.00	39.30	19	2,622	0.72%
2019/05/13	0	0.00	0.1	39.60	39.60	-0.1	2,599	0.00%
2019/05/10	0	0.00	32	39.83	39.90	-32	2,599	-1.23%
2019/05/09	1	39.90	0	0.00	40.15	1	2,540	0.04%
2019/05/08	17	40.09	0	0.00	40.30	17	2,476	0.69%
2019/05/07	5.2	40.55	0	0.00	40.45	5.2	2,441	0.21%
2019/05/06	13	40.76	0	0.00	40.70	13	2,413	0.54%
2019/05/03	0	0.00	2	41.45	41.55	-2	2,358	-0.08%
2019/04/30	1	40.75	0	0.00	40.75	1	2,306	0.04%
2019/04/26	0	0.00	6	40.45	40.45	-6	2,297	-0.26%
2019/04/22	6.1	40.05	0	0.00	40.05	6.1	2,323	0.26%
2019/04/19	0	0.00	1	40.40	40.40	-1	2,333	-0.04%
2019/04/17	0	0.00	0.6	40.40	40.60	-0.6	2,387	-0.03%
2019/04/16	0	0.00	0.1	40.15	40.30	-0.1	2,392	0.00%
2019/03/25	0	0.00	15	39.70	39.90	-15	2,486	-0.60%
2019/03/22	0	0.00	3	39.90	39.90	-3	2,509	-0.12%
2019/03/20	0	0.00	0.2	39.75	39.95	-0.2	2,514	-0.01%
2019/03/15	0	0.00	5	39.50	39.50	-5	2,503	-0.20%
2019/03/14	0	0.00	2	39.20	39.20	-2	2,461	-0.08%
2019/03/08	2.1	38.41	0	0.00	38.80	2.1	2,577	0.08%
2019/03/05	2	38.83	0	0.00	38.80	2	2,607	0.08%
2019/03/04	2	39.05	0	0.00	39.20	2	2,580	0.08%
2019/02/27	1	39.25	0	0.00	39.80	1	2,507	0.04%
2019/02/26	0	0.00	2	39.58	39.65	-2	2,455	-0.08%
2019/02/25	0	0.00	11	39.48	39.60	-11	2,420	-0.45%
2019/02/22	1	39.45	0	0.00	39.45	1	2,432	0.04%
2019/02/20	0	0.00	4	38.90	38.90	-4	2,422	-0.17%
2019/02/11	1	38.95	0	0.00	38.50	1	2,543	0.04%
2019/01/25	0	0.00	1	38.80	38.75	-1	2,624	-0.04%
2019/01/23	0	0.00	1	38.65	38.65	-1	2,673	-0.04%
2019/01/18	0	0.00	3	38.20	38.15	-3	2,722	-0.11%
2019/01/14	2	38.08	0	0.00	38.05	2	2,835	0.07%
2019/01/11	0	0.00	0.9	38.00	38.15	-0.9	2,845	-0.03%
2019/01/10	1.1	37.75	0	0.00	38.00	1.1	2,843	0.04%
2019/01/09	0	0.00	7	37.90	37.90	-7	2,848	-0.25%
2019/01/03	0	0.00	2	37.05	36.95	-2	3,148	-0.06%
2018/12/26	1	36.80	0	0.00	36.75	1	3,367	0.03%
2018/12/25	2	36.50	1	36.45	36.75	1	3,449	0.03%
2018/12/24	2	36.30	0	0.00	36.75	2	3,520	0.06%
2018/12/20	0	0.00	2	36.00	36.15	-2	3,599	-0.06%
2018/12/18	5	36.25	0	0.00	36.00	5	3,620	0.14%
2018/12/14	0.3	36.60	0	0.00	36.60	0.3	3,610	0.01%
2018/12/13	2	36.65	0	0.00	36.60	2	3,668	0.05%
2018/12/05	6	36.98	0	0.00	36.85	6	3,847	0.16%
2018/12/04	5	37.33	0	0.00	37.30	5	3,912	0.13%
2018/11/30	1	37.45	10	37.74	37.50	-9	3,875	-0.23%
2018/11/29	2	37.70	0	0.00	37.65	2	3,806	0.05%
2018/11/20	11	36.95	0	0.00	36.55	11	4,037	0.27%
2018/11/16	0.9	37.05	0	0.00	37.05	0.9	4,079	0.02%
2018/11/15	2.2	36.86	0	0.00	36.95	2.2	4,110	0.05%
2018/11/14	0	0.00	5	36.85	37.10	-5	4,127	-0.12%
2018/11/13	2	35.60	0	0.00	35.80	2	4,110	0.05%
2018/11/12	5	35.65	0	0.00	35.70	5	4,136	0.12%
2018/11/09	11	36.10	0	0.00	35.80	11	4,190	0.26%
2018/11/05	1	36.95	0	0.00	37.35	1	4,204	0.02%
2018/11/01	8	37.00	8	37.35	37.45	0	4,308	0.00%
2018/10/31	1	36.00	3	36.10	36.75	-2	4,292	-0.05%
2018/10/25	12	35.98	0	0.00	35.80	12	4,490	0.27%
2018/10/24	5	36.40	0	0.00	36.55	5	4,491	0.11%
2018/10/22	5	36.80	0	0.00	36.60	5	4,563	0.11%
2018/10/19	1	37.00	0	0.00	37.05	1	4,559	0.02%
2018/10/17	0.3	37.50	0	0.00	37.35	0.3	4,588	0.01%
2018/10/16	0	0.00	1	37.25	37.30	-1	4,628	-0.02%
2018/10/15	3.2	37.49	0	0.00	37.25	3.2	4,693	0.07%
2018/10/11	16	37.36	0	0.00	37.75	16	4,671	0.34%
2018/10/09	2.3	38.67	0	0.00	38.50	2.3	4,444	0.05%
2018/10/03	12	39.05	0	0.00	39.10	12	4,315	0.28%
2018/10/02	21	39.76	0	0.00	39.75	21	4,298	0.49%
2018/10/01	1.1	41.23	4.1	41.31	40.95	-3	4,278	-0.07%
2018/09/18	1	37.50	0	0.00	37.55	1	4,367	0.02%
2018/09/17	3	37.90	0	0.00	37.80	3	4,472	0.07%
2018/09/13	3	37.55	0	0.00	37.50	3	4,548	0.07%
2018/09/11	6	37.33	1	37.70	37.70	5	4,623	0.11%
2018/09/07	6	37.83	0	0.00	37.65	6	4,725	0.13%
2018/09/03	5	38.79	0	0.00	38.75	5	4,697	0.11%
2018/08/30	2	38.93	2	38.95	38.95	0	4,682	0.00%
2018/08/29	0	0.00	1	39.15	39.30	-1	4,727	-0.02%
2018/08/27	3	38.83	0	0.00	38.70	3	4,866	0.06%
2018/08/20	2	38.35	0	0.00	38.25	2	4,973	0.04%
2018/08/16	2	39.00	0	0.00	39.15	2	4,929	0.04%
2018/08/14	0	0.00	22	39.95	39.90	-22	4,947	-0.44%
2018/08/10	2	40.45	0	0.00	40.50	2	4,972	0.04%
2018/08/08	1	40.80	1	40.90	40.90	0	5,104	0.00%
2018/08/07	3	40.50	0	0.00	40.20	3	5,152	0.06%
2018/08/06	1	40.45	0	0.00	40.40	1	5,187	0.02%
2018/08/03	2	40.80	0	0.00	40.85	2	5,178	0.04%
2018/08/01	3	41.72	0	0.00	41.75	3	5,246	0.06%
2018/07/31	5	42.45	0	0.00	42.45	5	5,295	0.09%
2018/07/26	2	40.85	0	0.00	41.50	2	5,410	0.04%
2018/07/24	5	43.69	1	43.90	43.65	4	5,344	0.07%
2018/07/23	1	43.90	0	0.00	43.95	1	5,270	0.02%
2018/07/20	2	44.13	0	0.00	44.25	2	5,257	0.04%
2018/07/18	2	44.25	0	0.00	44.25	2	5,267	0.04%
2018/07/10	0	0.00	1	43.10	43.20	-1	5,068	-0.02%
2018/07/09	2	42.80	0	0.00	42.90	2	5,022	0.04%
2018/07/06	0	0.00	10	42.80	42.85	-10	5,047	-0.20%
2018/07/03	2	43.00	0	0.00	42.90	2	5,090	0.04%
2018/06/29	1	43.20	3	43.35	43.20	-2	5,016	-0.04%
2018/06/28	1	42.85	0	0.00	43.20	1	4,945	0.02%
2018/06/27	2	43.15	0	0.00	43.20	2	4,950	0.04%
2018/06/26	3	43.50	2	43.55	43.90	1	4,874	0.02%
2018/06/25	7	43.52	4	42.98	42.95	3	4,740	0.06%
2018/06/22	1	43.80	10	43.76	43.85	-9	4,705	-0.19%
2018/06/21	0	0.00	4	43.80	43.40	-4	4,629	-0.09%
2018/06/20	5.1	43.12	1	43.50	43.55	4.1	4,627	0.09%
2018/06/19	0	0.00	6	43.80	43.90	-6	4,550	-0.13%
2018/06/15	3	43.00	3	42.95	43.00	0	4,421	0.00%
2018/06/14	2	43.60	0	0.00	43.40	2	4,362	0.05%
2018/06/13	1	43.80	4.2	43.75	43.85	-3.2	4,308	-0.07%
2018/06/08	1	43.85	0	0.00	43.55	1	4,333	0.02%
2018/06/06	2	43.75	0	0.00	44.30	2	4,301	0.05%
2018/06/05	3	43.97	2	43.85	43.95	1	4,271	0.02%
2018/06/04	0	0.00	6	43.40	43.85	-6	4,222	-0.14%
2018/06/01	1	42.95	1	43.00	43.00	0	4,115	0.00%
2018/05/30	2	42.88	6	42.96	42.80	-4	3,947	-0.10%
2018/05/28	2	42.95	0	0.00	43.10	2	4,010	0.05%
2018/05/25	1	42.90	0	0.00	43.00	1	4,068	0.02%
2018/05/23	1	42.40	0	0.00	42.60	1	4,129	0.02%
2018/05/21	0	0.00	7	42.78	42.80	-7	4,195	-0.17%
2018/05/17	0	0.00	0.2	42.20	42.50	-0.2	4,397	0.00%
2018/05/16	0	0.00	8	42.41	42.50	-8	4,500	-0.18%
2018/05/11	0	0.00	2	41.45	41.50	-2	4,647	-0.04%
2018/05/10	0	0.00	1	41.40	41.45	-1	4,747	-0.02%
2018/05/08	0	0.00	1	40.60	41.00	-1	4,704	-0.02%
2018/05/04	0	0.00	2	40.90	40.75	-2	4,581	-0.04%
2018/05/03	0	0.00	2	40.15	40.20	-2	4,451	-0.05%
2018/04/27	0	0.00	1	39.60	39.70	-1	4,424	-0.02%
2018/04/25	0	0.00	2	38.65	38.80	-2	4,458	-0.04%
2018/04/24	0	0.00	5	39.30	39.60	-5	4,404	-0.11%
2018/04/23	0	0.00	1	39.80	39.80	-1	4,396	-0.02%
2018/04/20	0	0.00	0	40.00	40.00	0	4,411	0.00%
2018/04/19	0	0.00	1	40.05	40.05	-1	4,409	-0.02%
2018/04/13	2	39.43	16	39.35	39.40	-14	4,367	-0.32%
2018/04/11	0	0.00	1	39.10	39.15	-1	4,349	-0.02%
2018/04/09	10	38.50	1	38.55	38.40	9	4,315	0.21%
2018/04/02	2	38.30	0	0.00	38.25	2	4,260	0.05%
2018/03/30	7	38.35	1	38.30	38.30	6	4,294	0.14%
2018/03/29	2	37.50	0	0.00	37.70	2	4,225	0.05%
2018/03/28	3	37.65	0	0.00	37.70	3	4,201	0.07%
2018/03/27	0	0.00	1	37.80	37.70	-1	4,196	-0.02%
2018/03/26	1	37.60	5	37.60	37.60	-4	4,186	-0.10%
2018/03/23	3	37.55	0	0.00	37.65	3	4,201	0.07%
2018/03/22	1	38.00	0	0.00	38.15	1	4,191	0.02%
2018/03/21	0	0.00	1	37.95	38.15	-1	4,272	-0.02%
2018/03/19	8	37.91	1	37.90	37.95	7	4,348	0.16%
2018/03/16	0	0.00	0	37.95	37.85	0	4,343	0.00%
2018/03/15	5	37.65	0	0.00	37.60	5	4,275	0.12%
2018/03/14	5	37.77	0	0.00	37.85	5	4,270	0.12%
2018/03/13	3	37.57	2	37.70	37.75	1	4,280	0.02%
2018/03/12	2	37.40	1	37.50	37.50	1	4,297	0.02%
2018/03/09	5	37.67	0	0.00	37.55	5	4,314	0.12%
2018/03/08	2	37.15	5	37.10	37.10	-3	4,374	-0.07%
2018/03/05	7	36.86	0	0.00	36.80	7	4,529	0.15%
2018/03/02	7	36.84	0	0.00	37.20	7	4,519	0.15%
2018/03/01	5	37.13	0	0.00	37.10	5	4,486	0.11%
2018/02/27	1	37.50	0	0.00	37.50	1	4,453	0.02%
2018/02/26	3	37.48	0	0.00	37.30	3	4,403	0.07%
2018/02/23	1	37.15	0	0.00	37.05	1	4,381	0.02%
2018/02/21	0	0.00	8	36.21	36.70	-8	4,342	-0.18%
2018/02/12	2	35.75	0	0.00	35.80	2	4,233	0.05%
2018/02/09	5	35.35	5	35.64	36.15	0	4,138	0.00%
2018/02/08	3	36.70	3	36.45	36.50	0	3,947	0.00%
2018/02/07	4	37.24	2	37.03	37.00	2	3,802	0.05%
2018/02/06	0	0.00	1	36.50	36.70	-1	3,695	-0.03%
2018/02/05	6	37.91	1	37.70	37.90	5	3,472	0.14%
2018/02/02	6	38.80	3	38.50	38.50	3	3,341	0.09%
2018/02/01	2	39.48	2	39.45	39.45	0	3,276	0.00%
2018/01/31	1	39.50	0	0.00	39.75	1	3,329	0.03%
2018/01/26	1	39.90	0	0.00	39.90	1	3,230	0.03%
2018/01/25	1	39.85	0	0.00	39.85	1	3,223	0.03%
2018/01/24	0	0.00	3	39.50	39.70	-3	3,206	-0.09%
2018/01/18	0	40.20	0	0.00	40.35	0	3,094	0.00%
2018/01/17	3	40.05	0	0.00	40.35	3	3,099	0.10%
2018/01/16	0	0.00	10	40.05	40.05	-10	3,072	-0.33%
2018/01/15	0	0.00	5	39.88	40.05	-5	3,056	-0.16%
2018/01/09	1	40.20	0	0.00	40.05	1	3,113	0.03%
2018/01/04	2	39.98	0	0.00	39.95	2	3,267	0.06%
2018/01/03	1	39.85	0	0.00	39.95	1	3,305	0.03%