聯強 (2347)-元大-基隆孝二券商分點個股進出

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

聯強

(2347)

可現股當沖

股價
81.5
漲跌
▲1.7
漲幅
+2.13%
成交量
6,225張
產業
上市電子通路類股
838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

聯強 (2347)籌碼相關－元大-基隆孝二券商分點個股進出

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-基隆孝二券商分點個股進出
元大-基隆孝二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
2024/05/02	0	0.00	3	80.83	81.50	-3	4,829	-0.06%
2024/04/29	0	0.00	1	77.40	79.00	-1	4,741	-0.02%
2024/04/26	1	75.70	0	0.00	76.50	1	4,732	0.02%
2024/04/25	4	77.55	4	77.40	77.10	0	4,683	0.00%
2024/04/23	2	76.90	2.5	77.75	79.30	-0.5	4,687	-0.01%
2024/04/22	3	78.30	1	78.70	78.70	2	4,661	0.04%
2024/04/19	0	77.90	0	0.00	77.30	0	4,559	0.00%
2024/04/18	0	77.10	0	0.00	76.90	0	4,399	0.00%
2024/04/17	0	76.70	0	0.00	77.00	0	4,320	0.00%
2024/04/16	0	76.20	0	0.00	75.80	0	4,250	0.00%
2024/04/15	0	76.30	0	0.00	76.40	0	4,166	0.00%
2024/04/12	1.1	76.20	0	0.00	76.20	1.1	4,117	0.03%
2024/04/11	0	76.40	0	0.00	76.50	0	4,092	0.00%
2024/04/10	0	76.60	0	0.00	76.80	0	4,095	0.00%
2024/04/09	0	76.80	0	0.00	76.90	0	4,120	0.00%
2024/04/08	0	76.10	0	0.00	76.30	0	4,099	0.00%
2024/04/02	0	76.90	0	0.00	77.00	0	4,048	0.00%
2024/04/01	0	76.20	2	76.30	75.90	-2	4,033	-0.05%
2024/03/29	2.1	77.70	2	77.40	78.90	0.1	4,015	0.00%
2024/03/28	2.1	79.03	0	0.00	78.40	2.1	3,982	0.05%
2024/03/27	0.1	78.40	0	0.00	78.50	0.1	4,011	0.00%
2024/03/26	2	77.60	2	77.20	78.40	0	4,039	0.00%
2024/03/25	0	78.00	0	0.00	78.10	0	4,038	0.00%
2024/03/22	0	0.00	4	78.35	78.40	-4	4,076	-0.10%
2024/03/21	4	78.00	1	78.00	78.50	3	4,065	0.07%
2024/03/20	0	0.00	0.1	78.47	78.20	-0.1	4,000	0.00%
2024/03/19	2	78.80	2	78.90	79.00	0	3,954	0.00%
2024/03/18	5	79.50	4	78.90	80.10	1	3,861	0.03%
2024/03/15	0	79.40	2	79.85	79.50	-2	3,764	-0.05%
2024/03/14	0.1	76.50	3	77.60	76.90	-3	3,599	-0.08%
2024/03/13	0	78.00	0	0.00	78.10	0	3,509	0.00%
2024/03/12	0.6	74.96	0	0.00	75.30	0.6	3,391	0.02%
2024/03/11	3	73.77	2	74.00	74.00	1	3,337	0.03%
2024/03/08	0	74.60	0	0.00	74.70	0	3,342	0.00%
2024/03/07	0	75.70	0	0.00	76.00	0	3,331	0.00%
2024/03/06	0	75.83	0	0.00	76.00	0	3,311	0.00%
2024/03/04	0	0.00	1	76.90	76.50	-1	3,355	-0.03%
2024/03/01	1	77.10	1	77.00	76.70	0	3,389	0.00%
2024/02/27	0	0.00	0.1	76.20	76.30	-0.1	3,428	0.00%
2024/02/26	0	0.00	1	75.80	76.00	-1	3,414	-0.03%
2024/02/22	0	0.00	1	75.50	76.30	-1	3,496	-0.03%
2024/02/20	0	0.00	2	75.70	75.50	-2	3,485	-0.06%
2024/02/16	1	75.80	0	0.00	74.10	1	3,498	0.03%
2024/02/15	0	0.00	1	72.60	73.00	-1	3,464	-0.03%
2024/02/02	0	0.00	2.2	72.97	72.30	-2.2	3,467	-0.06%
2024/02/01	0	0.00	2	72.10	72.70	-2	3,470	-0.06%
2024/01/31	1	71.80	12	71.37	72.00	-11	3,443	-0.32%
2024/01/30	2	72.30	0	0.00	71.80	2	3,439	0.06%
2024/01/26	0	0.00	1	72.90	72.70	-1	3,453	-0.03%
2024/01/25	0	0.00	1	72.50	72.70	-1	3,445	-0.03%
2024/01/24	1	72.80	2	72.55	72.60	-1	3,483	-0.03%
2024/01/22	7	71.21	0	0.00	71.80	7	3,516	0.20%
2024/01/19	3	69.20	1.1	69.95	70.10	1.9	3,495	0.06%
2024/01/16	0	0.00	2	70.00	70.30	-2	3,423	-0.06%
2024/01/12	0.4	69.40	0	0.00	69.60	0.4	3,417	0.01%
2024/01/03	0	0.00	2	70.20	70.10	-2	3,588	-0.06%
2024/01/02	3	70.30	0	0.00	70.10	3	3,548	0.08%
2023/12/28	1	70.40	1.3	70.62	70.50	-0.3	3,564	-0.01%
2023/12/27	0	0.00	0.8	70.19	70.30	-0.8	3,549	-0.02%
2023/12/26	0	0.00	1	69.40	70.20	-1	3,519	-0.03%
2023/12/22	0	0.00	1	69.10	69.10	-1	3,486	-0.03%
2023/12/21	0	0.00	1	68.80	68.90	-1	3,451	-0.03%
2023/12/14	1	69.10	0	0.00	69.40	1	3,322	0.03%
2023/12/13	1	68.50	0.5	68.53	69.10	0.5	3,306	0.02%
2023/12/12	1.1	68.80	0	0.00	69.20	1.1	3,330	0.03%
2023/12/11	0.1	68.30	0	0.00	68.80	0.1	3,337	0.00%
2023/12/08	0.2	67.90	0	0.00	67.70	0.2	3,350	0.01%
2023/12/07	0.1	66.70	0	0.00	66.70	0.1	3,367	0.00%
2023/12/06	1	66.30	0	0.00	66.50	1	3,397	0.03%
2023/11/28	2	68.25	0	0.00	68.10	2	3,346	0.06%
2023/11/27	0	0.00	1	69.40	68.40	-1	3,335	-0.03%
2023/11/24	1	68.70	0	0.00	68.10	1	3,266	0.03%
2023/11/22	0	0.00	1.1	67.91	68.40	-1.1	3,190	-0.04%
2023/11/21	0.1	68.70	0	0.00	68.80	0.1	3,170	0.00%
2023/11/20	0.1	66.20	0	0.00	66.40	0.1	3,084	0.00%
2023/11/17	2	66.95	0	0.00	67.10	2	3,063	0.07%
2023/11/15	1	65.60	2	66.00	66.00	-1	3,043	-0.03%
2023/11/14	0	65.90	0	0.00	66.00	0	3,013	0.00%
2023/11/13	1.5	66.13	5.3	67.12	65.30	-3.8	2,999	-0.13%
2023/11/09	0.5	68.20	0	0.00	68.60	0.5	2,953	0.02%
2023/11/08	1	68.90	0	0.00	68.80	1	2,969	0.03%
2023/11/03	0.3	68.70	0	0.00	68.90	0.3	2,963	0.01%
2023/11/01	5	68.60	1	68.50	68.50	4	2,961	0.14%
2023/10/20	0	0.00	11	67.00	67.00	-11	2,944	-0.37%
2023/10/19	0	0.00	1	67.60	67.90	-1	2,991	-0.03%
2023/10/17	0	0.00	2	67.70	67.60	-2	3,066	-0.07%
2023/10/16	11	67.80	12	67.45	67.60	-1	3,131	-0.03%
2023/10/12	1	66.70	2	67.05	67.40	-1	3,197	-0.03%
2023/10/11	10	67.00	2	67.50	67.50	8	3,180	0.25%
2023/10/06	0	0.00	9	64.50	65.00	-9	3,151	-0.29%
2023/10/05	0	0.00	1	63.30	63.80	-1	3,150	-0.03%
2023/09/28	2	64.10	4	64.03	64.10	-2	3,232	-0.06%
2023/09/27	1	63.00	0	0.00	63.20	1	3,221	0.03%
2023/09/25	0	0.00	3	63.63	63.90	-3	3,251	-0.09%
2023/09/20	0	0.00	5	64.04	63.90	-5	3,234	-0.15%
2023/09/14	0	0.00	0.4	63.39	64.00	-0.4	3,141	-0.01%
2023/09/13	0.2	62.50	5.1	62.99	62.80	-5	3,115	-0.16%
2023/09/12	0.1	62.50	0	0.00	62.50	0.1	3,200	0.00%
2023/09/11	0	0.00	1	62.30	62.00	-1	3,204	-0.03%
2023/09/08	0	0.00	2	62.30	62.30	-2	3,189	-0.06%
2023/09/07	0	0.00	1	62.30	62.80	-1	3,211	-0.03%
2023/09/06	0	0.00	6	62.14	62.50	-6	3,206	-0.19%
2023/09/05	0	0.00	0.3	61.16	61.30	-0.3	3,157	-0.01%
2023/09/04	0	0.00	4	60.90	61.40	-4	3,196	-0.13%
2023/09/01	0	0.00	1	60.90	61.00	-1	3,459	-0.03%
2023/08/31	1	60.70	5	60.50	61.10	-4	3,557	-0.11%
2023/08/30	2	60.30	0	0.00	60.40	2	3,573	0.06%
2023/08/29	2.3	60.36	0	0.00	60.40	2.3	3,635	0.06%
2023/08/28	0	0.00	1	59.90	59.90	-1	3,658	-0.03%
2023/08/23	1	58.70	0	0.00	59.50	1	4,042	0.02%
2023/08/22	1	59.00	0	0.00	58.50	1	4,068	0.02%
2023/08/16	0	0.00	10.7	59.37	59.00	-10.7	4,134	-0.26%
2023/08/11	0.1	58.90	3.3	58.80	58.80	-3.2	4,184	-0.08%
2023/08/10	1	58.70	0	0.00	58.80	1	4,229	0.02%
2023/08/09	1	59.40	1.1	59.35	59.10	-0.1	4,252	0.00%
2023/08/08	1	58.90	0	0.00	58.60	1	4,278	0.02%
2023/08/07	0.3	58.60	0	0.00	58.90	0.3	4,280	0.01%
2023/08/02	0.1	59.00	0	0.00	58.30	0.1	4,283	0.00%
2023/07/28	0.1	58.60	0	0.00	59.20	0.1	4,236	0.00%
2023/07/27	0	0.00	0.3	58.80	58.80	-0.3	4,227	-0.01%
2023/07/24	1	58.70	0	0.00	58.40	1	4,177	0.02%
2023/07/20	1	59.00	2	59.60	58.90	-1	4,015	-0.02%
2023/07/18	0	0.00	6	58.70	59.50	-6	3,853	-0.16%
2023/07/17	2	58.70	0	0.00	58.90	2	3,777	0.05%
2023/07/14	1	58.71	2.5	58.64	58.40	-1.4	3,757	-0.04%
2023/07/13	2	59.06	0	0.00	58.60	2	3,740	0.05%
2023/07/12	0.2	57.39	0	0.00	57.70	0.2	3,681	0.00%
2023/07/11	0.1	56.86	0	0.00	57.00	0.1	3,669	0.00%
2023/07/07	5	56.24	0	0.00	55.80	5	3,675	0.14%
2023/07/06	3.1	57.94	0	0.00	57.50	3.1	3,605	0.09%
2023/07/05	0	58.80	0	0.00	58.50	0	3,572	0.00%
2023/07/04	1	58.30	0	0.00	58.50	1	3,569	0.03%
2023/07/03	2	58.15	0.2	58.50	58.10	1.8	3,577	0.05%
2023/06/30	8.1	58.31	0	0.00	58.00	8.1	3,563	0.23%
2023/06/29	2.1	59.01	0	0.00	58.70	2.1	3,528	0.06%
2023/06/28	0	59.30	0	0.00	59.20	0	3,518	0.00%
2023/06/27	0	59.00	0	0.00	58.80	0	3,539	0.00%
2023/06/26	0	59.30	0	0.00	59.10	0	3,551	0.00%
2023/06/21	0	59.50	0	0.00	59.40	0	3,562	0.00%
2023/06/20	0.1	59.13	0	0.00	59.20	0.1	3,549	0.00%
2023/06/19	0	59.20	0	0.00	58.70	0	3,541	0.00%
2023/06/16	7	59.19	0	0.00	59.00	7	3,544	0.20%
2023/06/15	0	60.15	5	60.30	59.90	-5	3,447	-0.14%
2023/06/14	0	60.30	0	0.00	59.90	0	3,438	0.00%
2023/06/13	5.1	60.05	0	0.00	60.20	5.1	3,468	0.15%
2023/06/12	1	60.00	4	59.90	60.00	-3	3,465	-0.09%
2023/06/09	0	0.00	2	59.00	59.00	-2	3,482	-0.06%
2023/06/08	4	58.85	2	58.60	58.60	2	3,542	0.06%
2023/06/07	17.4	59.27	0	0.00	59.20	17.4	3,549	0.49%
2023/06/06	0	63.60	0	0.00	63.40	0	3,446	0.00%
2023/06/05	0	0.00	1	63.70	63.70	-1	3,350	-0.03%
2023/06/02	7	63.81	0	0.00	63.80	7	3,299	0.21%
2023/06/01	4	63.78	0.1	64.10	63.10	3.9	3,240	0.12%
2023/05/30	3	63.50	0	0.00	63.60	3	2,893	0.10%
2023/05/26	1	64.60	0	0.00	64.70	1	2,919	0.03%
2023/05/25	0	0.00	3	65.40	65.20	-3	2,897	-0.10%
2023/05/19	0	0.00	0	64.30	65.00	0	2,821	0.00%
2023/05/18	0	64.50	3	64.60	64.50	-3	2,842	-0.11%
2023/05/17	0	0.00	2.2	64.61	64.50	-2.2	2,854	-0.08%
2023/05/16	0	0.00	2	64.05	64.10	-2	2,806	-0.07%
2023/05/15	0	0.00	2	63.70	63.60	-2	2,784	-0.07%
2023/05/08	0	0.00	1	62.40	62.50	-1	2,812	-0.04%
2023/05/05	0	0.00	1	62.70	62.40	-1	2,848	-0.04%
2023/05/04	0	0.00	2	62.26	62.10	-2	2,901	-0.07%
2023/05/03	0	61.50	0	0.00	61.80	0	2,920	0.00%
2023/04/28	0	0.00	3	61.40	61.90	-3	3,078	-0.10%
2023/04/27	2	60.50	2	60.60	60.90	0	3,066	0.00%
2023/04/21	3	60.40	0	0.00	60.20	3	3,097	0.10%
2023/04/18	0	0.00	4	62.20	62.40	-4	3,084	-0.13%
2023/04/13	0	0.00	5	61.80	61.80	-5	3,123	-0.16%
2023/04/11	0	0.00	15.2	61.60	62.00	-15.2	3,143	-0.48%
2023/04/07	0	0.00	2	60.70	60.70	-2	3,195	-0.06%
2023/04/06	19	60.52	0	0.00	60.50	19	3,196	0.59%
2023/03/30	0.1	61.10	0	0.00	61.00	0.1	3,332	0.00%
2023/03/28	0.1	61.57	1	61.60	61.00	-0.9	3,742	-0.02%
2023/03/24	1	61.90	5	61.80	61.80	-4	4,176	-0.10%
2023/03/22	0	0.00	8	61.96	61.80	-8	4,239	-0.19%
2023/03/21	5	62.00	0	0.00	61.50	5	4,291	0.12%
2023/03/20	3	61.20	3	61.60	61.30	0	4,332	0.00%
2023/03/17	3	61.10	3	61.40	61.50	0	4,359	0.00%
2023/03/16	2	61.20	2	61.30	60.90	0	4,377	0.00%
2023/03/14	1	61.10	10	61.90	61.10	-9	4,416	-0.20%
2023/03/13	2	61.00	2	61.40	61.50	0	4,433	0.00%
2023/03/10	4	61.30	2	61.50	61.30	2	4,422	0.05%
2023/03/09	23	61.28	3	61.83	61.90	20	4,421	0.45%
2023/03/08	3	64.40	3	64.80	64.30	0	4,339	0.00%
2023/03/07	0	0.00	3	64.60	64.70	-3	4,404	-0.07%
2023/03/06	1	64.00	0	0.00	63.80	1	4,480	0.02%
2023/03/02	10	63.53	1	63.50	63.60	9	4,653	0.19%
2023/02/22	3	63.20	3	63.60	63.40	0	4,777	0.00%
2023/02/20	3	63.20	3	63.60	64.20	0	4,816	0.00%
2023/02/17	4	63.20	5	63.52	63.60	-1	4,823	-0.02%
2023/02/16	0	0.00	1	62.90	63.20	-1	4,885	-0.02%
2023/02/15	1	62.50	0	0.00	62.20	1	4,905	0.02%
2023/02/14	4	62.90	7	62.93	62.90	-3	4,887	-0.06%
2023/02/10	4	62.48	3	63.00	62.70	1	4,953	0.02%
2023/02/09	3	62.80	3	63.10	62.80	0	4,971	0.00%
2023/02/08	2	62.80	2	63.20	63.10	0	5,051	0.00%
2023/02/06	4	62.60	3	62.87	62.60	1	5,070	0.02%
2023/02/03	0	0.00	5	62.22	62.60	-5	5,060	-0.10%
2023/02/02	3	61.57	3	61.50	61.50	0	5,024	0.00%
2023/02/01	0	0.00	2	60.85	61.30	-2	4,963	-0.04%
2023/01/31	1	60.00	0	0.00	60.40	1	4,951	0.02%
2023/01/30	4	59.98	13	61.29	60.80	-9	4,882	-0.18%
2023/01/13	0	0.00	11	59.97	59.70	-11	4,856	-0.23%
2023/01/11	5	60.04	2	59.80	59.70	3	4,973	0.06%
2023/01/10	2	60.00	2	60.00	60.10	0	5,009	0.00%
2023/01/09	0	0.00	1	59.60	59.90	-1	5,054	-0.02%
2023/01/05	3	58.53	2	59.00	58.60	1	5,097	0.02%
2023/01/04	2	58.60	2	58.60	58.50	0	5,153	0.00%
2022/12/29	3	58.93	2	59.30	59.20	1	5,233	0.02%
2022/12/28	12	59.50	3	59.90	59.40	9	5,220	0.17%
2022/12/27	11	61.05	0	0.00	60.40	11	5,228	0.21%
2022/12/23	2	61.30	1	60.80	61.00	1	5,286	0.02%
2022/12/21	2	61.20	2	61.60	61.20	0	5,244	0.00%
2022/12/20	2	61.60	7	62.14	61.40	-5	5,102	-0.10%
2022/12/19	2	60.70	2	61.00	61.60	0	4,926	0.00%
2022/12/16	2	59.30	14	61.17	61.40	-12	4,742	-0.25%
2022/12/15	4	59.95	2	59.90	60.00	2	4,621	0.04%
2022/12/14	2	59.20	2	59.70	59.90	0	4,680	0.00%
2022/12/13	0	0.00	2	59.00	59.00	-2	4,712	-0.04%
2022/12/12	1	58.00	2	58.70	59.00	-1	4,717	-0.02%
2022/12/07	2	59.20	3	59.60	59.50	-1	4,800	-0.02%
2022/12/06	10	59.80	1	59.60	60.00	9	4,793	0.19%
2022/12/05	0	0.00	3	60.50	61.10	-3	4,813	-0.06%
2022/12/02	3	59.77	0	0.00	59.90	3	4,757	0.06%
2022/12/01	1	59.40	4	59.58	59.70	-3	4,752	-0.06%
2022/11/29	0	0.00	3	57.37	57.60	-3	4,663	-0.06%
2022/11/28	3	57.47	4	57.85	57.40	-1	4,623	-0.02%
2022/11/25	1	59.00	11	58.50	57.80	-10	4,565	-0.22%
2022/11/24	1	58.80	6	58.95	58.80	-5	4,522	-0.11%
2022/11/23	12	58.42	6	58.68	58.20	6	4,452	0.13%
2022/11/22	0	0.00	0.5	56.80	57.80	-0.5	4,438	-0.01%
2022/11/21	0	0.00	4	56.28	56.60	-4	4,374	-0.09%
2022/11/17	2	55.60	0	0.00	56.00	2	4,302	0.05%
2022/11/16	1	56.20	5	56.10	55.80	-4	4,311	-0.09%
2022/11/15	2	55.60	2	56.30	56.30	0	4,303	0.00%
2022/11/14	3	56.20	1	55.60	56.10	2	4,299	0.05%
2022/11/10	0	0.00	3	54.10	54.20	-3	4,181	-0.07%
2022/11/09	3	54.23	0.3	54.50	54.30	2.7	4,200	0.06%
2022/11/08	0	0.00	6	54.05	54.40	-6	4,179	-0.14%
2022/11/07	1	53.90	1	54.00	54.10	0	4,152	0.00%
2022/11/03	0	0.00	1	52.70	52.90	-1	4,087	-0.02%
2022/11/02	1	52.10	0	0.00	52.30	1	4,129	0.02%
2022/11/01	2	52.40	2	52.00	52.20	0	4,171	0.00%
2022/10/31	2	52.70	2	52.90	52.60	0	4,195	0.00%
2022/10/28	1	52.91	0	0.00	52.80	1	4,217	0.02%
2022/10/27	3	53.47	0	0.00	53.10	3	4,223	0.07%
2022/10/25	0	0.00	3	54.07	53.50	-3	4,242	-0.07%
2022/10/24	1	53.70	0	0.00	53.80	1	4,298	0.02%
2022/10/21	2	54.10	2	53.80	53.60	0	4,301	0.00%
2022/10/20	0	53.80	0	0.00	54.60	0	4,319	0.00%
2022/10/19	0	54.50	1	54.60	54.40	-1	4,249	-0.02%
2022/10/18	0	54.00	0	0.00	53.80	0	4,241	0.00%
2022/10/17	0	53.40	3	53.20	53.70	-3	4,279	-0.07%
2022/10/14	8	53.40	0	0.00	52.80	8	4,311	0.19%
2022/10/13	3	52.60	8	53.09	53.10	-5	4,371	-0.11%
2022/10/12	0	53.30	0	0.00	53.00	0	4,399	0.00%
2022/10/11	4	53.15	3	53.30	53.50	1	4,410	0.02%
2022/10/07	7.1	54.76	2	54.30	54.40	5.1	4,377	0.12%
2022/10/05	5	54.72	0	0.00	54.10	5	4,439	0.11%
2022/10/04	0	0.00	1	54.30	54.30	-1	4,452	-0.02%
2022/10/03	2	52.20	3	52.63	53.30	-1	4,409	-0.02%
2022/09/30	3	52.20	3	52.50	52.80	0	4,405	0.00%
2022/09/29	1	52.30	0	0.00	52.80	1	4,403	0.02%
2022/09/28	0	0.00	1	52.90	52.80	-1	4,382	-0.02%
2022/09/27	0.1	52.20	0	0.00	52.20	0.1	4,345	0.00%
2022/09/26	1	52.70	5	52.58	52.20	-4	4,348	-0.09%
2022/09/23	2	53.60	2	54.00	53.10	0	4,344	0.00%
2022/09/22	6.1	53.79	9.2	53.79	53.90	-3.1	4,362	-0.07%
2022/09/21	5.2	54.78	0	0.00	54.90	5.2	4,283	0.12%
2022/09/20	4	56.40	4	56.70	56.10	0	4,200	0.00%
2022/09/14	4	56.11	6	56.87	56.70	-2	4,402	-0.04%
2022/09/13	4	57.60	4	57.50	57.80	0	4,559	0.00%
2022/09/12	2.1	57.89	0	0.00	57.80	2.1	4,762	0.04%
2022/09/07	3	54.50	3	55.00	55.50	0	5,030	0.00%
2022/09/05	1	55.00	1	54.70	54.90	0	5,219	0.00%
2022/09/02	1	54.90	0	0.00	54.60	1	5,371	0.02%
2022/08/30	1	56.30	0	0.00	56.30	1	5,947	0.02%
2022/08/29	0	55.10	0	0.00	55.20	0	5,990	0.00%
2022/08/26	2	55.70	2	56.00	56.00	0	6,082	0.00%
2022/08/24	6	55.58	0	55.70	55.30	6	6,195	0.10%
2022/08/19	0	0.00	1	56.50	56.30	-1	6,550	-0.02%
2022/08/17	1	56.20	6	55.90	56.30	-5	6,701	-0.07%
2022/08/15	0	0.00	1	55.30	55.60	-1	6,734	-0.01%
2022/08/12	0	0.00	1	55.50	55.20	-1	6,769	-0.01%
2022/08/11	0	0.00	1	55.40	55.00	-1	6,805	-0.01%
2022/08/10	1	55.10	1	55.70	54.70	0	6,818	0.00%
2022/08/09	3	55.87	0	0.00	55.20	3	6,807	0.04%
2022/08/08	0	0.00	1	56.20	56.50	-1	6,779	-0.01%
2022/08/05	2	54.90	1	55.89	55.70	1	6,749	0.01%
2022/08/04	0.1	54.14	3	54.10	54.50	-2.9	6,747	-0.04%
2022/08/03	5	54.46	4	54.70	54.50	1	6,806	0.02%
2022/08/02	2.2	54.80	0	0.00	55.00	2.2	6,904	0.03%
2022/07/29	0	55.50	1	55.50	55.30	-1	6,986	-0.01%
2022/07/26	4	54.83	4	54.60	55.00	0	6,885	0.00%
2022/07/25	0	0.00	1	55.30	55.10	-1	6,844	-0.01%
2022/07/22	3	54.20	0	0.00	54.30	3	6,836	0.04%
2022/07/21	0	0.00	1	53.90	54.40	-1	6,811	-0.01%
2022/07/20	0	0.00	5	53.56	53.50	-5	6,769	-0.07%
2022/07/19	7	52.56	2	52.60	52.80	5	6,769	0.07%
2022/07/18	5	52.68	2	52.90	52.90	3	6,729	0.04%
2022/07/15	0	0.00	4	53.40	53.10	-4	6,669	-0.06%
2022/07/14	3	53.33	1	53.60	53.60	2	6,685	0.03%
2022/07/13	0	0.00	2	53.10	53.50	-2	6,639	-0.03%
2022/07/12	2	52.05	20	51.30	51.80	-18	6,605	-0.27%
2022/07/11	1	51.80	1	51.90	51.80	0	6,578	0.00%
2022/07/08	2	52.80	2	53.05	52.50	0	6,590	0.00%
2022/07/06	2	51.80	3.2	51.82	51.60	-1.2	6,585	-0.02%
2022/07/05	2	53.50	1	52.20	52.20	1	6,568	0.02%
2022/07/01	1.2	52.25	3	52.00	51.90	-1.8	6,543	-0.03%
2022/06/30	0	53.10	0	0.00	53.20	0	6,524	0.00%
2022/06/29	0	54.50	0	0.00	54.30	0	6,473	0.00%
2022/06/24	0	54.70	0	0.00	54.30	0	6,406	0.00%
2022/06/21	0	0.00	1	55.40	54.90	-1	5,980	-0.02%
2022/06/20	5	55.02	2	55.25	54.20	3	5,811	0.05%
2022/06/17	2	56.05	2	56.10	56.00	0	5,585	0.00%
2022/06/16	2	57.70	3	57.17	56.90	-1	5,408	-0.02%
2022/06/15	2	58.10	3	57.33	57.40	-1	5,445	-0.02%
2022/06/14	2	57.25	0	0.00	58.00	2	5,385	0.04%
2022/06/13	5	58.26	1	58.50	58.50	4	5,277	0.08%
2022/06/10	9	60.60	3	61.30	61.30	6	5,135	0.12%
2022/06/09	25	62.01	1	61.50	61.50	24	5,030	0.48%
2022/06/08	0	0.00	3	70.30	70.10	-3	4,658	-0.06%
2022/06/07	2	69.70	0	0.00	69.60	2	4,562	0.04%
2022/06/06	2	69.45	5	70.42	69.90	-3	4,539	-0.07%
2022/06/02	3	69.37	5	69.50	69.30	-2	4,486	-0.04%
2022/05/31	0	0.00	3	69.60	70.30	-3	4,464	-0.07%
2022/05/30	4	69.63	0	0.00	69.40	4	4,269	0.09%
2022/05/27	5	70.60	6	70.25	70.60	-1	4,152	-0.02%
2022/05/26	5	70.76	1	70.60	70.60	4	4,132	0.10%
2022/05/24	2	73.00	0	0.00	72.50	2	4,173	0.05%
2022/05/23	3	72.97	0	0.00	73.60	3	4,207	0.07%
2022/05/20	0	0.00	2	74.00	74.00	-2	4,264	-0.05%
2022/05/19	2	72.20	5	72.32	72.80	-3	4,275	-0.07%
2022/05/18	2	72.60	3	73.00	73.30	-1	4,229	-0.02%
2022/05/17	4	71.60	2	72.90	72.40	2	4,203	0.05%
2022/05/16	1	70.60	9	71.87	71.60	-8	4,198	-0.19%
2022/05/13	2	70.60	0	0.00	70.40	2	4,172	0.05%
2022/05/12	4	70.78	2	71.35	70.40	2	4,166	0.05%
2022/05/11	5	71.40	2	71.00	71.10	3	4,161	0.07%
2022/05/10	9	73.02	2	72.60	73.30	7	4,103	0.17%
2022/05/09	3	76.33	2	76.60	75.10	1	4,020	0.02%
2022/05/06	0	0.00	1	78.80	78.80	-1	3,970	-0.03%
2022/05/05	2	79.35	2	79.45	79.60	0	4,017	0.00%
2022/05/04	0	0.00	2	78.90	78.80	-2	4,018	-0.05%
2022/05/03	2	77.05	0	0.00	78.00	2	4,060	0.05%
2022/04/29	0	0.00	1	76.60	77.50	-1	4,110	-0.02%
2022/04/28	3	75.20	3	75.63	76.50	0	4,158	0.00%
2022/04/27	1	75.50	3	75.00	75.50	-2	4,160	-0.05%
2022/04/26	3	76.40	2	77.40	76.50	1	4,121	0.02%
2022/04/25	6	77.27	0	0.00	76.90	6	4,139	0.14%
2022/04/22	2	78.20	2	78.30	78.50	0	4,072	0.00%
2022/04/21	0	0.00	1	78.50	78.80	-1	4,071	-0.02%
2022/04/20	2	78.50	0.1	78.20	78.80	1.9	4,084	0.05%
2022/04/19	3	78.30	2.2	78.68	78.70	0.8	4,123	0.02%
2022/04/15	0.1	77.60	0	0.00	77.60	0.1	4,235	0.00%
2022/04/14	0	0.00	1	77.40	77.20	-1	4,260	-0.02%
2022/04/13	0	0.00	0.1	76.40	76.50	-0.1	4,326	0.00%
2022/04/11	0	0.00	1	75.80	76.10	-1	4,288	-0.02%
2022/04/08	1	75.20	1	75.70	76.00	0	4,313	0.00%
2022/04/07	1	76.00	3	76.07	75.00	-2	4,301	-0.05%
2022/04/01	1	75.00	0	0.00	75.10	1	4,258	0.02%
2022/03/30	1	74.80	2	75.20	74.90	-1	4,372	-0.02%
2022/03/29	1	74.60	0	0.00	74.70	1	4,596	0.02%
2022/03/28	0	0.00	1	74.20	75.20	-1	4,898	-0.02%
2022/03/25	1	74.70	0	0.00	75.00	1	5,295	0.02%
2022/03/23	1.5	74.55	0	0.00	74.90	1.5	6,380	0.02%
2022/03/22	0	0.00	1	74.50	74.50	-1	6,581	-0.02%
2022/03/21	2.5	74.31	1	74.90	74.50	1.5	6,730	0.02%
2022/03/18	0	0.00	3	73.47	76.70	-3	6,758	-0.04%
2022/03/17	0	0.00	2	72.45	72.40	-2	6,778	-0.03%
2022/03/15	2	71.55	1	71.50	71.40	1	6,897	0.01%
2022/03/14	1	72.30	0	0.00	72.40	1	6,967	0.01%
2022/03/11	1	72.70	0	0.00	72.30	1	7,030	0.01%
2022/03/10	0	0.00	3	72.73	73.10	-3	7,181	-0.04%
2022/03/09	3	70.67	2	71.15	71.20	1	7,165	0.01%
2022/03/08	0	0.00	2	70.20	70.00	-2	7,191	-0.03%
2022/03/07	1	70.80	0	0.00	71.30	1	7,191	0.01%
2022/03/04	0	0.00	2	72.70	72.40	-2	7,241	-0.03%
2022/03/02	1	72.90	0	0.00	73.40	1	7,403	0.01%
2022/02/25	1	71.30	4	72.18	71.90	-3	7,537	-0.04%
2022/02/24	6	72.10	0	0.00	72.00	6	7,477	0.08%
2022/02/23	1	73.20	1	73.06	73.60	0	7,373	0.00%
2022/02/22	0	0.00	1	71.50	71.70	-1	7,311	-0.01%
2022/02/21	1	69.30	4	70.80	71.50	-3	7,250	-0.04%
2022/02/18	1	69.30	1	69.80	69.70	0	7,312	0.00%
2022/02/17	0	0.00	1	70.00	69.60	-1	7,411	-0.01%
2022/02/15	1	68.80	0	0.00	68.50	1	7,562	0.01%
2022/02/14	6	68.80	0	0.00	69.00	6	7,593	0.08%
2022/02/11	11	68.70	2	69.35	69.80	9	7,613	0.12%
2022/02/09	0	69.80	0	0.00	70.00	0	7,696	0.00%
2022/02/08	0	0.00	7	69.76	70.00	-7	7,711	-0.09%
2022/02/07	1	69.80	10	69.46	69.90	-9	7,727	-0.12%
2022/01/26	1	67.50	1	67.90	67.60	0	7,715	0.00%
2022/01/25	1.1	66.82	3	67.07	68.00	-1.9	7,715	-0.03%
2022/01/24	3	67.40	1	67.20	68.00	2	7,675	0.03%
2022/01/21	0	0.00	0.1	68.00	68.50	-0.1	7,629	0.00%
2022/01/20	10	68.10	0	0.00	68.90	10	7,587	0.13%
2022/01/19	2	68.50	0	0.00	68.00	2	7,572	0.03%
2022/01/18	1	69.40	12	69.53	69.30	-11	7,547	-0.15%
2022/01/17	0	0.00	1	67.90	68.10	-1	7,479	-0.01%
2022/01/14	1	67.90	1	67.30	67.90	0	7,466	0.00%
2022/01/13	2	67.60	2	67.80	68.00	0	7,495	0.00%
2022/01/11	3	67.13	5.1	67.48	67.70	-2.1	7,411	-0.03%
2022/01/10	0	0.00	2	66.00	66.20	-2	7,293	-0.03%
2022/01/07	1	65.50	1	66.00	66.00	0	7,275	0.00%
2022/01/06	2	66.80	0	0.00	66.30	2	7,239	0.03%
2022/01/05	0	0.00	1	65.80	66.10	-1	7,157	-0.01%
2022/01/03	2	65.50	2	66.15	66.10	0	7,165	0.00%
2021/12/30	1	66.50	2.6	66.24	66.20	-1.6	7,132	-0.02%
2021/12/29	1	65.90	11	65.93	66.60	-10	7,148	-0.14%
2021/12/28	2	66.40	6	66.07	66.50	-4	7,150	-0.06%
2021/12/27	4	66.05	10	66.10	66.20	-6	7,139	-0.08%
2021/12/24	10.1	66.31	0	0.00	66.50	10.1	7,129	0.14%
2021/12/23	0.1	66.70	9	66.89	67.70	-8.9	7,055	-0.13%
2021/12/22	13	66.15	9	66.39	65.80	4	6,838	0.06%
2021/12/21	2	64.35	3	65.57	65.00	-1	6,538	-0.02%
2021/12/20	21	64.92	3	66.80	63.50	18	6,127	0.29%
2021/12/17	3	67.30	2	66.80	66.40	1	5,526	0.02%
2021/12/16	8	66.26	10	66.02	65.70	-2	5,018	-0.04%
2021/12/15	2	64.50	4	64.52	65.00	-2	4,832	-0.04%
2021/12/14	5	63.48	7	63.99	63.30	-2	4,719	-0.04%
2021/12/13	6	64.45	7	65.26	64.10	-1	4,597	-0.02%
2021/12/10	22.5	63.76	18	64.23	64.10	4.5	4,440	0.10%
2021/12/09	1	62.60	1	62.80	62.60	0	4,306	0.00%
2021/12/08	4	61.65	3	61.50	62.00	1	4,233	0.02%
2021/12/07	0	0.00	1	61.30	61.00	-1	4,129	-0.02%
2021/12/06	0	0.00	5	60.94	61.00	-5	4,068	-0.12%
2021/12/03	0	0.00	3	59.67	59.60	-3	3,912	-0.08%
2021/12/02	1	59.50	0	0.00	59.50	1	3,869	0.03%
2021/11/29	1	58.30	0	0.00	57.90	1	3,577	0.03%
2021/11/26	11	58.64	0	0.00	57.90	11	3,513	0.31%
2021/11/25	1	58.80	0	0.00	60.20	1	3,438	0.03%
2021/11/24	4	58.10	0	0.00	58.70	4	3,325	0.12%
2021/11/23	0	0.00	1	57.90	57.90	-1	3,219	-0.03%
2021/11/22	1	57.20	0	0.00	57.40	1	3,212	0.03%
2021/11/19	2	56.90	0	0.00	56.80	2	3,217	0.06%
2021/11/18	1	56.60	1	57.40	57.40	0	3,200	0.00%
2021/11/17	5	57.34	0	0.00	57.20	5	3,164	0.16%
2021/11/16	1	57.70	1	58.40	58.30	0	3,062	0.00%
2021/11/15	1	57.80	0	0.00	57.80	1	3,028	0.03%
2021/11/12	1	57.60	0	0.00	57.80	1	2,879	0.03%
2021/11/11	1	57.40	0	0.00	57.90	1	2,936	0.03%
2021/11/09	0	0.00	1	57.10	57.80	-1	2,994	-0.03%
2021/11/04	2	56.20	0.1	56.40	56.20	1.9	2,987	0.06%
2021/11/03	0	0.00	2	55.70	56.00	-2	2,963	-0.07%
2021/10/29	0	0.00	1	53.40	53.80	-1	2,989	-0.03%
2021/10/26	0	0.00	1	53.40	53.30	-1	3,146	-0.03%
2021/10/25	0	0.00	1	52.90	53.00	-1	3,166	-0.03%
2021/10/21	1	51.80	0	0.00	51.80	1	3,235	0.03%
2021/10/19	0	0.00	1	52.90	52.90	-1	3,285	-0.03%
2021/10/13	0	0.00	1	51.90	51.40	-1	3,462	-0.03%
2021/10/12	2	51.15	1	51.40	51.20	1	3,532	0.03%
2021/10/08	1	52.10	0	0.00	52.20	1	3,556	0.03%
2021/10/07	0	0.00	1	51.90	51.80	-1	3,609	-0.03%
2021/10/06	0	0.00	2	51.25	51.00	-2	3,659	-0.05%
2021/10/05	2	50.90	0	0.00	50.80	2	3,689	0.05%
2021/09/29	2	51.80	1	51.70	51.70	1	3,999	0.03%
2021/09/28	1	52.20	0	0.00	52.40	1	4,118	0.02%
2021/09/24	0	0.00	5	52.88	52.80	-5	4,367	-0.11%
2021/09/22	1	52.20	0	0.00	52.10	1	4,522	0.02%
2021/09/14	0	0.00	1	53.40	53.10	-1	5,313	-0.02%
2021/09/13	0	0.00	2	52.50	52.70	-2	5,629	-0.04%
2021/09/09	1	52.40	0	0.00	52.30	1	6,306	0.02%
2021/09/06	1	53.10	0	0.00	53.00	1	6,596	0.02%
2021/09/03	1	53.30	1	53.00	53.10	0	6,629	0.00%
2021/08/31	0	0.00	1	53.80	53.80	-1	7,024	-0.01%
2021/08/30	0	0.00	1	52.80	52.90	-1	7,229	-0.01%
2021/08/27	1	52.40	0	0.00	52.20	1	7,316	0.01%
2021/08/20	1	50.90	0	0.00	50.80	1	7,601	0.01%
2021/08/18	0	0.00	1	52.00	52.30	-1	7,727	-0.01%
2021/08/17	1	51.40	1	52.50	52.00	0	7,773	0.00%
2021/08/16	1	53.20	0	0.00	52.60	1	7,721	0.01%
2021/08/13	3	54.07	6	53.95	53.90	-3	7,703	-0.04%
2021/08/12	0	0.00	2	53.40	53.70	-2	7,690	-0.03%
2021/08/11	2	52.70	0	0.00	52.70	2	7,684	0.03%
2021/08/06	0	53.70	0	0.00	53.90	0	7,838	0.00%
2021/08/04	2	53.50	1	53.80	53.70	1	8,012	0.01%
2021/08/02	1	53.70	4	53.30	54.00	-3	8,001	-0.04%
2021/07/30	2	52.70	1	52.50	53.00	1	7,962	0.01%
2021/07/26	1	52.62	2	53.30	52.60	-1	8,056	-0.01%
2021/07/23	2	52.70	10	52.50	52.90	-8	7,999	-0.10%
2021/07/21	1	52.20	0	0.00	52.20	1	7,966	0.01%
2021/07/20	0	0.00	5	52.00	52.00	-5	7,944	-0.06%
2021/07/16	0	0.00	11	52.18	52.50	-11	7,997	-0.14%
2021/07/15	0	0.00	1.3	52.12	52.10	-1.3	7,955	-0.02%
2021/07/14	0	52.10	2	52.05	52.20	-2	7,933	-0.03%
2021/07/13	1	52.30	0	0.00	52.20	1	7,917	0.01%
2021/07/12	2	52.40	2	52.90	52.50	0	7,884	0.00%
2021/07/09	0	0.00	4	52.53	52.60	-4	7,855	-0.05%
2021/07/08	1	52.10	0	0.00	52.30	1	7,790	0.01%
2021/07/06	1	52.20	0	0.00	52.00	1	7,682	0.01%
2021/07/05	0	0.00	1	51.30	51.50	-1	7,582	-0.01%
2021/07/02	5	50.50	0	0.00	50.80	5	7,471	0.07%
2021/06/30	1	50.80	0	0.00	50.90	1	7,256	0.01%
2021/06/29	0.1	50.80	0	0.00	50.60	0.1	7,241	0.00%
2021/06/28	1	51.10	0	0.00	51.00	1	7,199	0.01%
2021/06/25	1	51.20	3	51.27	51.30	-2	7,177	-0.03%
2021/06/24	1	51.60	2	51.55	51.60	-1	7,073	-0.01%
2021/06/23	1	50.40	1	50.20	50.40	0	6,744	0.00%
2021/06/22	4	50.40	0	0.00	49.80	4	6,466	0.06%
2021/06/21	0	0.00	1	50.50	49.85	-1	6,167	-0.02%
2021/06/18	8	52.55	3	52.10	51.50	5	5,852	0.09%
2021/06/17	3	52.77	0	0.00	53.00	3	5,585	0.05%
2021/06/16	0	52.55	1	53.20	53.10	-1	5,663	-0.02%
2021/06/15	3	53.17	1	52.40	52.60	2	5,599	0.04%
2021/06/09	2	54.70	1	53.90	54.10	1	5,660	0.02%
2021/06/08	4	54.53	1	54.10	54.60	3	5,602	0.05%
2021/06/07	1	58.80	0	0.00	59.50	1	5,350	0.02%
2021/06/04	1	59.50	20	59.40	59.70	-19	5,122	-0.37%
2021/06/03	1	60.00	1	59.90	60.10	0	5,052	0.00%
2021/06/02	2	61.40	0	0.00	60.50	2	4,951	0.04%
2021/06/01	0	0.00	2	60.20	61.60	-2	4,901	-0.04%
2021/05/31	0	0.00	3.1	59.50	59.80	-3.1	4,844	-0.06%
2021/05/28	0	0.00	1	58.40	58.70	-1	4,828	-0.02%
2021/05/27	2	58.55	0	0.00	58.10	2	4,846	0.04%
2021/05/26	5	59.10	2	59.40	59.60	3	4,779	0.06%
2021/05/25	1	58.30	1	58.80	58.90	0	4,795	0.00%
2021/05/20	24	57.48	10	57.48	57.30	14	4,803	0.29%
2021/05/19	3	58.60	3	58.17	58.10	0	4,745	0.00%
2021/05/18	6	56.95	2	58.40	58.20	4	4,685	0.09%
2021/05/17	6	56.03	1	56.50	56.00	5	4,605	0.11%
2021/05/13	1	56.50	1	56.90	56.20	0	4,445	0.00%
2021/05/12	5	56.02	2	56.05	56.30	3	4,346	0.07%
2021/05/11	1	56.00	1	56.30	56.10	0	4,210	0.00%
2021/05/10	0	0.00	1	56.80	57.00	-1	4,155	-0.02%
2021/05/07	0.1	55.80	0	0.00	56.10	0.1	4,207	0.00%
2021/05/05	1	54.90	7.2	55.15	55.00	-6.2	4,180	-0.15%
2021/05/04	1	56.60	8	56.21	55.10	-7	4,169	-0.17%
2021/05/03	1	55.20	5	56.00	55.80	-4	4,062	-0.10%
2021/04/29	0	0.00	2	55.75	55.70	-2	4,045	-0.05%
2021/04/28	1	55.10	2	55.65	55.50	-1	4,041	-0.02%
2021/04/27	2	55.30	0	0.00	55.40	2	4,055	0.05%
2021/04/26	0	55.80	11	56.00	56.00	-11	4,033	-0.27%
2021/04/23	0	56.40	0	0.00	55.30	0	4,033	0.00%
2021/04/22	13	57.28	1.2	56.46	56.30	11.8	4,039	0.29%
2021/04/21	1	56.80	0.5	57.00	57.20	0.5	3,974	0.01%
2021/04/20	0	0.00	5	57.30	56.80	-5	3,953	-0.13%
2021/04/19	0	0.00	3	56.13	56.40	-3	3,946	-0.08%
2021/04/16	0	54.80	1	54.80	55.60	-1	3,932	-0.03%
2021/04/15	2	54.35	1	54.90	54.60	1	3,946	0.03%
2021/04/13	0.1	55.40	0	0.00	55.30	0.1	3,980	0.00%
2021/04/12	0	0.00	4	55.15	55.00	-4	3,991	-0.10%
2021/04/08	2	54.80	0	0.00	55.30	2	3,974	0.05%
2021/04/07	0	55.30	0	0.00	55.80	0	3,955	0.00%
2021/04/06	1	55.00	0	0.00	55.00	1	3,961	0.03%
2021/04/01	1	55.00	5.1	54.99	54.70	-4.1	3,974	-0.10%
2021/03/31	3	55.03	0	0.00	54.50	3	3,951	0.08%
2021/03/30	5	55.20	0	0.00	55.20	5	3,997	0.13%
2021/03/29	6	54.32	4	54.73	55.20	2	4,044	0.05%
2021/03/26	3	53.87	0	0.00	53.70	3	4,071	0.07%
2021/03/25	5	53.74	2	53.70	54.00	3	4,136	0.07%
2021/03/24	6	53.92	20	53.90	54.10	-14	4,247	-0.33%
2021/03/23	1	53.20	0	0.00	53.70	1	4,246	0.02%
2021/03/22	0	53.50	1	53.90	54.10	-1	4,288	-0.02%
2021/03/19	10	54.00	0	0.00	54.10	10	4,272	0.23%
2021/03/18	20	55.00	0	0.00	54.90	20	4,158	0.48%
2021/03/17	7	55.03	0	54.70	54.90	7	4,085	0.17%
2021/03/16	2	54.35	1	53.80	53.80	1	4,021	0.02%
2021/03/15	0	0.00	3	54.80	54.80	-3	3,899	-0.08%
2021/03/09	0	0.00	4	49.20	49.15	-4	4,003	-0.10%
2021/03/08	1	48.80	0	0.00	48.70	1	4,016	0.02%
2021/03/04	1	49.10	2	49.35	49.10	-1	4,165	-0.02%
2021/03/03	1	49.05	1	49.50	49.35	0	4,175	0.00%
2021/02/26	1	49.70	1	49.45	49.35	0	4,182	0.00%
2021/02/25	0	0.00	6.4	49.50	50.40	-6.4	4,126	-0.16%
2021/02/23	2	48.00	0	0.00	48.30	2	4,052	0.05%
2021/02/22	2	47.95	0	0.00	47.85	2	4,047	0.05%
2021/02/19	2	46.85	2	47.38	47.60	0	4,040	0.00%
2021/02/05	0	0.00	1	46.95	46.80	-1	4,189	-0.02%
2021/02/04	1	47.05	0	0.00	47.05	1	4,216	0.02%
2021/02/03	0	0.00	1	47.25	47.30	-1	4,273	-0.02%
2021/02/02	0	0.00	1	46.75	46.65	-1	4,278	-0.02%
2021/02/01	0	0.00	1	45.95	45.85	-1	4,271	-0.02%
2021/01/29	1	45.55	1	46.75	45.20	0	4,264	0.00%
2021/01/28	2	46.45	0	0.00	46.70	2	4,201	0.05%
2021/01/25	0	0.00	3	47.15	46.90	-3	4,158	-0.07%
2021/01/21	0	0.00	6	46.50	46.50	-6	4,171	-0.14%
2021/01/20	1	46.45	1	46.15	46.15	0	4,187	0.00%
2021/01/19	0	0.00	1	47.15	46.85	-1	4,174	-0.02%
2021/01/18	1	47.00	0	0.00	46.95	1	4,197	0.02%
2021/01/15	0	0.00	5	47.60	47.55	-5	4,198	-0.12%
2021/01/14	1	46.80	0	0.00	46.85	1	4,202	0.02%
2021/01/13	0	0.00	3	47.15	47.20	-3	4,227	-0.07%
2021/01/12	1	46.95	1	46.85	46.75	0	4,239	0.00%
2021/01/11	3	47.43	1.1	47.55	47.55	2	4,216	0.05%
2021/01/08	0	0.00	1.2	47.47	47.80	-1.2	4,219	-0.03%
2021/01/07	1	47.30	0	0.00	47.25	1	4,196	0.02%
2021/01/06	1	47.15	2	47.20	47.35	-1	4,182	-0.02%
2021/01/05	1	46.75	2	47.45	47.70	-1	4,210	-0.02%
2021/01/04	0	0.00	1	47.20	47.00	-1	4,193	-0.02%
2020/12/31	1	46.90	0	0.00	47.00	1	4,197	0.02%
2020/12/30	0	0.00	2	46.90	46.75	-2	4,201	-0.05%
2020/12/29	1	46.55	31	46.42	46.90	-30	4,209	-0.71%
2020/12/28	1	46.90	0	0.00	47.05	1	4,232	0.02%
2020/12/25	0	0.00	4	46.85	46.70	-4	4,218	-0.09%
2020/12/24	2	46.50	1	46.85	47.00	1	4,218	0.02%
2020/12/23	0	0.00	1	46.45	46.60	-1	4,103	-0.02%
2020/12/21	1	45.15	1	45.65	45.20	0	3,985	0.00%
2020/12/18	31	45.44	2	45.75	44.85	29	3,902	0.74%
2020/12/17	1	45.25	0	0.00	45.30	1	3,810	0.03%
2020/12/16	0	0.00	2	46.08	45.80	-2	3,804	-0.05%
2020/12/14	1	44.80	0	0.00	45.00	1	3,710	0.03%
2020/12/11	1	44.75	2	45.20	45.15	-1	3,698	-0.03%
2020/12/10	0	0.00	2	45.40	45.30	-2	3,715	-0.05%
2020/12/09	4	45.31	1	45.45	45.35	3	3,672	0.08%
2020/12/08	2	45.00	0	0.00	45.20	2	3,633	0.06%
2020/12/07	1	45.05	0	0.00	44.95	1	3,588	0.03%
2020/11/30	1	44.90	0	0.00	44.50	1	3,505	0.03%
2020/11/27	0	0.00	1	44.65	44.95	-1	3,372	-0.03%
2020/11/26	0	0.00	2	43.90	44.10	-2	3,345	-0.06%
2020/11/20	1	43.55	0	0.00	43.30	1	3,290	0.03%
2020/11/17	0	0.00	3.7	43.29	43.20	-3.7	3,374	-0.11%
2020/11/16	0	0.00	5	43.43	43.50	-5	3,392	-0.15%
2020/11/13	1	42.45	0	0.00	42.35	1	3,380	0.03%
2020/11/12	0	0.00	1	43.50	42.90	-1	3,324	-0.03%
2020/11/11	2	43.03	0	0.00	43.10	2	3,305	0.06%
2020/11/09	0	0.00	1	43.05	42.90	-1	3,391	-0.03%
2020/11/06	0	0.00	6	42.75	43.05	-6	3,470	-0.17%
2020/11/05	0	0.00	1	42.60	42.65	-1	3,612	-0.03%
2020/11/04	2	42.18	7	42.21	42.05	-5	3,619	-0.14%
2020/11/03	1	43.00	0	0.00	42.70	1	3,616	0.03%
2020/10/30	1	42.40	1	42.75	42.45	0	3,629	0.00%
2020/10/29	1	42.25	2	42.35	42.00	-1	3,632	-0.03%
2020/10/28	7	42.51	2	42.50	42.50	5	3,660	0.14%
2020/10/27	0	0.00	2	42.33	42.20	-2	3,637	-0.05%
2020/10/23	3	42.33	1	42.65	42.10	2	3,636	0.06%
2020/10/22	0	0.00	1	42.30	42.65	-1	3,731	-0.03%
2020/10/21	1	42.05	0	0.00	42.05	1	3,688	0.03%
2020/10/20	0	0.00	1	42.40	42.35	-1	3,674	-0.03%
2020/10/16	1	41.80	2	42.20	41.75	-1	3,729	-0.03%
2020/10/14	2	41.70	0	0.00	41.60	2	3,988	0.05%
2020/10/13	1	42.15	2	41.78	42.30	-1	4,045	-0.02%
2020/10/08	1	40.35	0	0.00	40.45	1	4,144	0.02%
2020/10/06	1	40.60	1	40.60	40.85	0	4,262	0.00%
2020/10/05	3	40.22	0	0.00	40.15	3	4,298	0.07%
2020/09/25	0	0.00	2	40.65	40.75	-2	4,529	-0.04%
2020/09/24	1	40.35	0	0.00	40.15	1	4,559	0.02%
2020/09/22	0	0.00	1	41.25	41.10	-1	4,630	-0.02%
2020/09/21	1	41.95	0	0.00	41.65	1	4,661	0.02%
2020/09/18	0	0.00	0	42.35	42.35	0	4,727	0.00%
2020/09/15	0	0.00	168	42.30	42.40	-168	5,017	-3.35%	大賣/鉅額交易
2020/09/14	2	42.35	0	0.00	42.75	2	5,170	0.04%
2020/09/10	1	42.55	0	0.00	42.75	1	5,371	0.02%
2020/09/04	0	0.00	1	42.60	43.15	-1	6,022	-0.02%
2020/09/03	3	43.15	0	0.00	43.05	3	6,100	0.05%
2020/09/02	0	0.00	2	43.55	43.45	-2	6,134	-0.03%
2020/08/31	3	43.75	1	44.45	43.70	2	6,234	0.03%
2020/08/28	3	44.32	0	0.00	44.25	3	6,237	0.05%
2020/08/26	1	44.70	0	0.00	45.00	1	6,329	0.02%
2020/08/25	1	45.20	0	0.00	45.00	1	6,378	0.02%
2020/08/24	0	0.00	1	44.55	45.05	-1	6,480	-0.02%
2020/08/21	4	43.73	0	0.00	43.80	4	6,522	0.06%
2020/08/20	1	43.55	9	44.36	44.10	-8	6,446	-0.12%
2020/08/19	3	46.08	2	46.25	45.70	1	6,423	0.02%
2020/08/17	2	45.50	0	0.00	45.55	2	6,403	0.03%
2020/08/14	1	46.05	6	45.45	45.55	-5	6,447	-0.08%
2020/08/13	5	45.88	2	45.88	46.00	3	6,520	0.05%
2020/08/12	0	0.00	5	44.33	44.60	-5	6,548	-0.08%
2020/08/11	7	44.10	11	44.27	44.40	-4	6,540	-0.06%
2020/08/05	5	42.73	0	0.00	42.90	5	6,765	0.07%
2020/08/03	1	42.90	0	0.00	42.50	1	6,746	0.01%
2020/07/31	5	43.85	0	0.00	43.80	5	6,707	0.07%
2020/07/29	4	44.14	1	44.05	43.55	3	6,705	0.04%
2020/07/28	0	0.00	2	44.45	44.05	-2	6,708	-0.03%
2020/07/23	1	43.55	2	43.88	44.00	-1	6,655	-0.02%
2020/07/20	0	0.00	4	43.70	44.15	-4	6,516	-0.06%
2020/07/17	4	42.65	0	0.00	42.60	4	6,379	0.06%
2020/07/13	1	43.05	0	0.00	42.70	1	6,208	0.02%
2020/07/10	0	0.00	8	43.20	42.70	-8	6,203	-0.13%
2020/07/02	1	41.70	0	0.00	42.05	1	5,873	0.02%
2020/07/01	1	41.95	0	0.00	41.85	1	5,811	0.02%
2020/06/24	2	41.35	0	0.00	41.30	2	5,657	0.04%
2020/06/22	3	40.95	1	40.85	40.85	2	5,554	0.04%
2020/06/19	4	41.35	0	0.00	40.80	4	5,528	0.07%
2020/06/18	4	41.20	0	0.00	41.20	4	5,443	0.07%
2020/06/15	3	46.15	3	46.10	46.10	0	5,254	0.00%
2020/06/12	1	45.20	2	45.50	46.05	-1	5,238	-0.02%
2020/06/11	0	0.00	1	46.10	46.10	-1	5,257	-0.02%
2020/06/10	6	45.85	20	45.90	46.00	-14	5,220	-0.27%
2020/06/09	20	45.70	0	0.00	45.85	20	5,301	0.38%
2020/06/05	2	45.50	0	0.00	45.25	2	5,278	0.04%
2020/06/03	0	0.00	1	45.85	45.75	-1	5,335	-0.02%
2020/06/02	0	0.00	0.9	45.40	45.55	-0.9	5,291	-0.02%
2020/06/01	0	0.00	1.1	45.55	45.05	-1.1	5,274	-0.02%
2020/05/29	2	44.50	26	44.51	44.40	-24	5,252	-0.46%
2020/05/28	3	45.10	2	45.20	44.75	1	5,169	0.02%
2020/05/27	0	0.00	3	44.92	44.85	-3	5,144	-0.06%
2020/05/26	1	44.85	0	0.00	44.50	1	5,178	0.02%
2020/05/25	1	43.80	7	44.25	44.45	-6	5,159	-0.12%
2020/05/22	23	44.75	1	44.65	44.70	22	5,172	0.43%
2020/05/21	2	44.80	0.4	44.70	44.95	1.6	5,156	0.03%
2020/05/20	1	44.05	6	43.99	44.10	-5	5,096	-0.10%
2020/05/19	1	43.00	2	43.15	43.15	-1	4,996	-0.02%
2020/05/15	0	0.00	8	42.49	42.40	-8	4,796	-0.17%
2020/05/14	0	0.00	2	41.43	41.40	-2	4,657	-0.04%
2020/05/13	0	0.00	2	40.73	41.00	-2	4,542	-0.04%
2020/05/12	2	39.40	0	0.00	39.40	2	4,430	0.05%
2020/05/11	0	0.00	4	39.93	39.90	-4	4,423	-0.09%
2020/04/30	0	0.00	1	39.90	39.90	-1	4,486	-0.02%
2020/04/29	0	0.00	2	39.95	39.75	-2	4,481	-0.04%
2020/04/28	1	39.50	4	39.50	39.50	-3	4,499	-0.07%
2020/04/27	2	39.13	2	39.13	39.05	0	4,656	0.00%
2020/04/17	0	0.00	7	38.44	38.45	-7	4,664	-0.15%
2020/04/15	3	37.80	0	0.00	37.80	3	4,570	0.07%
2020/04/14	0	0.00	1	37.40	37.30	-1	4,545	-0.02%
2020/04/13	0	0.00	2	37.05	37.00	-2	4,552	-0.04%
2020/04/10	10	37.15	1	37.30	37.35	9	4,578	0.20%
2020/04/09	1	36.95	0	0.00	37.20	1	4,631	0.02%
2020/04/08	1	37.30	2	37.50	37.25	-1	4,640	-0.02%
2020/04/07	3	37.13	2	37.50	37.20	1	4,684	0.02%
2020/04/01	2	36.90	0	0.00	36.70	2	4,715	0.04%
2020/03/31	1	37.10	7	37.09	37.15	-6	4,708	-0.13%
2020/03/27	2	37.05	2	37.25	36.60	0	4,715	0.00%
2020/03/25	0	0.00	2.1	35.46	35.90	-2.1	4,738	-0.04%
2020/03/24	0	0.00	2	34.90	34.35	-2	4,724	-0.04%
2020/03/23	1	33.10	0	0.00	32.75	1	4,674	0.02%
2020/03/20	3	34.03	0	0.00	33.75	3	4,624	0.06%
2020/03/19	0	0.00	8	33.63	33.50	-8	4,558	-0.18%
2020/03/16	1	34.70	0	0.00	34.30	1	4,185	0.02%
2020/02/25	0	0.00	16	37.70	37.60	-16	3,507	-0.46%
2020/02/18	0	37.80	2	37.70	37.80	-2	3,491	-0.06%
2020/02/14	0	0.00	1	38.00	37.70	-1	3,602	-0.03%
2020/02/12	0	0.00	1	37.75	37.70	-1	3,706	-0.03%
2020/02/10	1	37.60	0	0.00	37.75	1	3,666	0.03%
2020/02/07	0	0.00	1	38.05	38.00	-1	3,685	-0.03%
2020/02/06	0	0.00	4	38.25	38.50	-4	3,678	-0.11%
2020/02/03	0	0.00	3	37.20	37.20	-3	3,614	-0.08%
2020/01/30	4	37.16	0	0.00	37.00	4	3,552	0.11%
2020/01/20	1	38.65	0	0.00	38.80	1	3,366	0.03%
2020/01/09	0	0.00	33.8	37.20	37.15	-33.8	3,379	-1.00%
2019/12/19	5	38.05	0	0.00	38.05	5	3,192	0.16%
2019/12/16	1	37.20	10	37.15	37.15	-9	3,141	-0.29%
2019/12/12	2	37.30	0	0.00	37.15	2	3,171	0.06%
2019/12/09	0	0.00	3	37.00	37.00	-3	3,284	-0.09%
2019/11/27	0	0.00	10	37.50	37.50	-10	3,425	-0.29%
2019/11/26	58	37.46	0	0.00	37.45	58	3,438	1.69%
2019/11/22	0	0.00	2	37.35	37.40	-2	3,393	-0.06%
2019/11/19	21	37.20	0	0.00	37.25	21	3,496	0.60%
2019/11/15	20	37.25	0	0.00	37.55	20	3,505	0.57%
2019/11/14	20	37.40	0	0.00	37.30	20	3,498	0.57%
2019/11/12	50	36.75	2	37.13	37.45	48	3,400	1.41%
2019/11/07	1	36.60	0	0.00	36.50	1	3,310	0.03%
2019/10/31	0	0.00	2	36.65	36.35	-2	3,338	-0.06%
2019/10/30	0	0.00	1	36.40	36.50	-1	3,318	-0.03%
2019/10/24	0	0.00	2.1	36.50	36.60	-2.1	3,262	-0.06%
2019/10/23	1	36.35	1	36.70	36.50	0	3,270	0.00%
2019/10/22	2	36.35	0	0.00	36.35	2	3,230	0.06%
2019/10/15	1	35.90	0	0.00	35.90	1	3,056	0.03%
2019/10/07	0	0.00	5	36.85	36.80	-5	2,914	-0.17%
2019/10/04	1	36.40	0	0.00	36.80	1	2,895	0.03%
2019/10/02	1	36.60	0	0.00	36.70	1	2,856	0.04%
2019/09/27	0	0.00	1	36.45	36.30	-1	2,813	-0.04%
2019/09/24	1	36.90	0	0.00	37.00	1	2,735	0.04%
2019/09/17	0	0.00	1	36.90	36.80	-1	2,643	-0.04%
2019/09/12	3	36.40	0	0.00	36.45	3	2,640	0.11%
2019/09/11	1	36.40	0	0.00	36.40	1	2,610	0.04%
2019/09/10	1	36.40	0	0.00	36.60	1	2,574	0.04%
2019/09/03	0	0.00	4	36.50	36.30	-4	2,413	-0.17%
2019/09/02	1	36.70	0	0.00	36.65	1	2,391	0.04%
2019/08/26	1	35.90	0	0.00	36.10	1	2,303	0.04%
2019/07/31	1	38.55	0	0.00	38.35	1	2,369	0.04%
2019/07/24	1	38.55	0	0.00	38.30	1	2,411	0.04%
2019/06/04	1	37.65	1	38.00	38.10	0	3,217	0.00%
2019/05/29	0	0.00	1	38.00	38.00	-1	3,244	-0.03%
2019/05/13	1	37.80	1	37.40	37.10	0	3,020	0.00%
2019/04/25	1	38.20	2	37.95	38.00	-1	2,922	-0.03%
2019/04/24	2	38.10	0	0.00	38.50	2	2,878	0.07%
2019/04/18	2	38.00	0	0.00	38.00	2	2,845	0.07%
2019/04/16	0	0.00	1	38.20	38.85	-1	2,795	-0.04%
2019/04/12	3	37.55	3	37.85	37.80	0	2,685	0.00%
2019/04/08	3	37.15	0	0.00	37.20	3	2,571	0.12%
2019/03/20	0	0.00	0.1	37.15	37.15	-0.1	2,807	0.00%
2019/03/19	2	36.90	2	36.93	37.05	0	2,802	0.00%
2019/03/18	2	37.03	0	0.00	37.05	2	2,843	0.07%
2019/03/14	2	36.55	5	36.70	36.65	-3	2,809	-0.11%
2019/03/08	2	36.40	0	0.00	36.40	2	3,100	0.06%
2019/02/25	4	37.39	0	0.00	37.55	4	3,723	0.11%
2019/02/20	5	37.30	0	0.00	37.45	5	3,800	0.13%
2019/02/13	7	37.81	0	0.00	37.60	7	4,093	0.17%
2019/02/11	0	0.00	1	38.10	37.90	-1	4,111	-0.02%
2019/01/28	0	0.00	1	37.75	37.80	-1	4,102	-0.02%
2019/01/24	0	0.00	1	37.10	37.00	-1	4,160	-0.02%
2019/01/23	3	36.77	0	0.00	37.10	3	4,223	0.07%
2019/01/22	1	37.30	0	0.00	37.10	1	4,233	0.02%
2019/01/21	1	38.25	0	0.00	37.90	1	4,236	0.02%
2019/01/18	1	38.00	2	37.95	38.00	-1	4,266	-0.02%
2019/01/15	0	0.00	7	37.50	37.25	-7	4,403	-0.16%
2018/12/27	0	0.00	9	36.28	36.15	-9	5,041	-0.18%
2018/12/26	0	0.00	2	36.25	35.95	-2	5,114	-0.04%
2018/12/18	2	35.00	0	0.00	34.55	2	5,010	0.04%
2018/12/17	1	35.60	0	0.00	35.55	1	4,931	0.02%
2018/12/14	1	35.65	0	0.00	35.65	1	4,930	0.02%
2018/12/13	7	35.94	0	0.00	36.10	7	4,920	0.14%
2018/12/12	0	0.00	7	35.71	35.80	-7	4,896	-0.14%
2018/12/11	1	35.25	0	0.00	35.25	1	4,865	0.02%
2018/12/06	4	36.45	0	0.00	36.35	4	4,802	0.08%
2018/12/05	9	37.02	0	0.00	36.90	9	4,739	0.19%
2018/12/04	5	37.46	0	0.00	37.55	5	4,691	0.11%
2018/12/03	5	37.03	0	0.00	37.65	5	4,612	0.11%
2018/11/30	0	0.00	2	36.65	36.25	-2	4,516	-0.04%
2018/11/29	2	36.15	1	36.25	35.80	1	4,291	0.02%
2018/11/28	0	0.00	2	34.98	35.05	-2	4,030	-0.05%
2018/11/16	1	33.50	0	0.00	33.35	1	3,735	0.03%
2018/11/15	1	34.00	0	0.00	33.55	1	3,695	0.03%
2018/11/08	0	0.00	1	34.60	34.25	-1	3,696	-0.03%
2018/11/07	0	0.00	0	34.50	34.30	0	3,709	0.00%
2018/10/25	2	32.88	0	0.00	32.60	2	3,712	0.05%
2018/10/24	3	33.90	0	0.00	34.05	3	3,668	0.08%
2018/10/22	1	34.40	0	0.00	34.40	1	3,631	0.03%
2018/10/18	0	0.00	3	34.30	34.40	-3	3,455	-0.09%
2018/10/16	3	34.20	0	0.00	33.90	3	3,452	0.09%
2018/10/11	2	34.15	0	0.00	34.00	2	3,337	0.06%
2018/10/04	1	36.70	0	0.00	36.85	1	3,164	0.03%
2018/10/03	0	0.00	1	38.10	38.05	-1	3,122	-0.03%
2018/10/02	4.5	37.71	0	0.00	37.75	4.5	3,166	0.14%
2018/08/31	10	40.55	0	0.00	41.10	10	3,766	0.27%
2018/08/24	0	0.00	0.7	40.70	40.30	-0.7	3,943	-0.02%
2018/08/17	0	0.00	1	42.20	42.15	-1	4,078	-0.02%
2018/08/16	1	42.00	0	0.00	42.00	1	4,099	0.02%
2018/08/15	2	42.20	0	0.00	41.80	2	4,096	0.05%
2018/08/13	1	43.65	1	43.50	43.50	0	4,088	0.00%
2018/08/10	1	43.90	2	44.60	44.45	-1	4,129	-0.02%
2018/08/09	0	0.00	1	44.30	44.25	-1	4,254	-0.02%
2018/08/08	2	44.60	0	0.00	43.70	2	4,327	0.05%
2018/07/26	2	42.80	0	0.00	43.35	2	4,502	0.04%
2018/07/19	1	43.15	1	42.55	42.55	0	4,498	0.00%
2018/07/13	2	43.95	4	43.63	43.95	-2	4,524	-0.04%
2018/07/12	4	42.78	0	0.00	43.75	4	4,493	0.09%
2018/07/11	2	42.70	4	42.85	42.50	-2	4,463	-0.04%
2018/07/10	10	43.94	10	43.80	43.95	0	4,429	0.00%
2018/07/09	0	0.00	2	42.70	42.70	-2	4,402	-0.05%
2018/07/05	0	0.00	4	45.50	43.00	-4	4,337	-0.09%
2018/07/04	4	44.85	0	0.00	45.05	4	4,305	0.09%
2018/06/29	0	0.00	10	44.70	46.00	-10	4,398	-0.23%
2018/06/26	0	0.00	27	46.00	46.65	-27	4,315	-0.63%
2018/06/19	1	46.25	0	0.00	47.25	1	4,638	0.02%
2018/06/14	2	46.60	0	0.00	46.60	2	4,694	0.04%
2018/06/06	1	47.25	0	0.00	47.35	1	5,067	0.02%
2018/06/01	17	47.50	0	0.00	47.10	17	4,955	0.34%
2018/05/28	0	0.00	1	47.35	47.65	-1	4,923	-0.02%
2018/05/25	1	47.50	0	0.00	47.50	1	4,913	0.02%
2018/05/24	1	47.45	0	0.00	47.70	1	4,906	0.02%
2018/05/23	0	0.00	1	47.75	47.95	-1	4,902	-0.02%
2018/05/18	0	0.00	1	47.75	47.45	-1	4,839	-0.02%
2018/05/17	6	47.08	8	47.19	47.00	-2	4,793	-0.04%
2018/05/16	2	46.08	0	0.00	46.00	2	4,662	0.04%
2018/05/04	10	42.58	0	0.00	43.00	10	4,612	0.22%
2018/05/03	0	0.00	0.2	42.80	42.95	-0.2	4,576	0.00%
2018/04/30	10	42.45	0	0.00	42.75	10	4,544	0.22%
2018/04/27	0	0.00	1	41.50	41.80	-1	4,540	-0.02%
2018/04/24	0	0.00	28	42.94	43.65	-28	4,500	-0.62%
2018/04/23	0	0.00	0.2	44.00	44.00	-0.2	4,487	0.00%
2018/04/16	1	44.95	0	0.00	44.70	1	4,467	0.02%
2018/03/31	1	43.65	0	0.00	43.50	1	4,430	0.02%
2018/03/27	1	43.50	0	0.00	43.40	1	4,319	0.02%
2018/03/21	0	0.00	4	42.50	42.70	-4	3,937	-0.10%
2018/03/19	0	0.00	4	42.15	42.15	-4	3,842	-0.10%
2018/03/16	0	0.00	1	41.45	41.75	-1	3,793	-0.03%
2018/03/14	5	40.00	5	39.65	39.80	0	3,514	0.00%
2018/03/01	0	0.00	3	39.50	39.15	-3	3,903	-0.08%
2018/02/05	3	39.00	0	0.00	39.30	3	3,810	0.08%
2018/02/02	1	40.20	0	0.00	40.20	1	3,799	0.03%
2018/01/24	0	0.00	5	41.50	41.50	-5	3,833	-0.13%
2018/01/23	0	0.00	3	42.00	42.00	-3	3,836	-0.08%
2018/01/22	5	41.85	0	0.00	42.00	5	3,841	0.13%
2018/01/18	1	41.85	0	0.00	41.85	1	3,837	0.03%
2018/01/17	10	41.65	0	0.00	41.85	10	3,834	0.26%
2018/01/12	2	41.33	0	0.00	41.60	2	4,034	0.05%
2018/01/11	1	41.25	0	0.00	41.45	1	4,026	0.02%
2018/01/10	10	41.30	0	0.00	41.60	10	4,079	0.25%
2018/01/09	1	41.65	0	0.00	41.90	1	4,111	0.02%
2018/01/02	0	0.00	2	40.65	40.85	-2	4,095	-0.05%