大聯大 (3702)-凱基-高美館券商分點個股進出

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

大聯大

(3702)

可現股當沖

股價
88.3
漲跌
▲1.7
漲幅
+1.96%
成交量
4,980張
產業
上市電子通路類股
900人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大聯大 (3702)籌碼相關－凱基-高美館券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/30	0	88.40	8.1	88.45	88.30	-8.1	9,896	-0.08%
2024/04/29	0	0.00	3.1	86.47	86.60	-3.1	9,887	-0.03%
2024/04/26	2.2	84.93	9.2	86.26	85.10	-7.1	9,937	-0.07%
2024/04/25	4.1	84.96	0	0.00	84.80	4.1	9,925	0.04%
2024/04/24	0.2	86.40	0	0.00	86.40	0.2	9,984	0.00%
2024/04/23	9.1	85.18	9	85.52	85.10	0.1	10,190	0.00%
2024/04/22	9	87.70	10.1	87.95	86.70	-1.1	10,214	-0.01%
2024/04/19	10.1	87.50	15	88.76	88.70	-4.9	10,163	-0.05%
2024/04/18	9.2	90.22	0	0.00	89.30	9.2	9,968	0.09%
2024/04/17	0	0.00	2	91.55	92.40	-2	9,978	-0.02%
2024/04/16	9	89.27	10	89.78	89.60	-1	9,949	-0.01%
2024/04/15	13	91.52	25	91.82	91.10	-12	9,846	-0.12%
2024/04/12	10.4	90.93	12	92.11	91.60	-1.6	9,806	-0.02%
2024/04/11	1.2	90.43	6	91.25	91.00	-4.8	9,853	-0.05%
2024/04/10	13	90.33	0	0.00	89.90	13	9,862	0.13%
2024/04/09	5	90.20	0	0.00	89.70	5	9,885	0.05%
2024/04/08	5.1	89.57	5	90.10	89.90	0.1	9,939	0.00%
2024/04/03	1	91.70	0	0.00	91.70	1	9,835	0.01%
2024/04/02	0.1	94.00	2	92.40	93.00	-1.9	9,840	-0.02%
2024/04/01	11.1	93.29	8	94.20	92.50	3.1	9,840	0.03%
2024/03/29	4.1	93.32	1.1	94.30	95.90	3	9,768	0.03%
2024/03/28	8	95.71	4.3	96.61	96.00	3.7	9,508	0.04%
2024/03/27	0	95.20	13.7	94.17	95.60	-13.7	9,446	-0.14%
2024/03/26	0.2	88.25	0.2	89.20	89.90	0	9,369	0.00%
2024/03/25	0	0.00	1	90.00	89.50	-1	9,474	-0.01%
2024/03/22	0.2	89.80	1	91.20	89.20	-0.8	9,602	-0.01%
2024/03/21	3.1	89.23	4.3	89.83	90.90	-1.1	9,726	-0.01%
2024/03/20	3	91.40	2	93.70	90.00	1	9,777	0.01%
2024/03/19	9	92.64	6	93.22	91.00	3	9,744	0.03%
2024/03/18	2.4	92.77	2	92.10	92.50	0.4	9,521	0.00%
2024/03/15	3	86.93	4.7	88.34	92.10	-1.7	9,342	-0.02%
2024/03/14	13.4	88.95	1	89.90	85.70	12.4	8,740	0.14%
2024/03/13	9.2	95.63	2	95.30	95.20	7.2	8,494	0.08%
2024/03/12	3	95.80	4.1	96.66	95.90	-1.1	8,396	-0.01%
2024/03/11	6.3	93.20	6	94.28	93.50	0.3	8,348	0.00%
2024/03/08	14	97.34	14.4	98.66	97.30	-0.4	8,303	0.00%
2024/03/07	6	95.73	19.2	96.19	96.20	-13.2	7,988	-0.17%
2024/03/06	4	92.62	19.5	90.36	92.80	-15.5	7,767	-0.20%
2024/03/05	8.1	86.74	0.8	85.79	87.60	7.3	7,797	0.09%
2024/03/04	3.1	87.47	2	86.95	86.70	1.1	7,743	0.01%
2024/03/01	4.8	88.99	0	0.00	88.70	4.8	7,836	0.06%
2024/02/29	0	91.30	0.1	93.20	92.80	-0.1	7,841	0.00%
2024/02/27	0	0.00	1	91.70	91.70	-1	7,786	-0.01%
2024/02/26	3.1	91.60	0	0.00	91.60	3.1	7,807	0.04%
2024/02/23	0	93.60	4.3	94.37	94.40	-4.3	7,794	-0.06%
2024/02/22	2	91.20	0.3	91.80	91.50	1.7	7,833	0.02%
2024/02/21	1.2	91.74	0	0.00	90.30	1.2	7,922	0.02%
2024/02/20	2	92.90	3.7	92.47	94.00	-1.7	8,111	-0.02%
2024/02/19	0	0.00	0	88.20	89.00	0	8,077	0.00%
2024/02/16	0	88.40	2.3	89.14	89.40	-2.3	8,149	-0.03%
2024/02/15	0.1	86.62	1	90.00	86.60	-0.9	8,167	-0.01%
2024/02/05	2	87.20	0	0.00	87.60	2	8,243	0.02%
2024/02/02	0.1	88.36	0	0.00	88.50	0.1	8,277	0.00%
2024/02/01	0	89.40	0.1	89.00	88.70	-0.1	8,317	0.00%
2024/01/31	4.2	86.83	0	0.00	87.20	4.2	8,333	0.05%
2024/01/30	1.1	87.74	0.1	87.70	87.70	1	8,340	0.01%
2024/01/29	0	0.00	3	89.50	89.80	-3	8,375	-0.04%
2024/01/26	0	0.00	5	87.70	89.00	-5	8,547	-0.06%
2024/01/25	1.1	88.80	0.5	89.10	89.00	0.6	8,640	0.01%
2024/01/24	0	91.30	9	90.63	89.90	-9	8,852	-0.10%
2024/01/23	0	90.00	1	89.80	89.80	-1	8,939	-0.01%
2024/01/22	8.5	89.45	4.6	88.82	89.60	3.9	8,933	0.04%
2024/01/19	0	0.00	1	86.20	86.70	-1	8,907	-0.01%
2024/01/18	4	87.27	8.5	86.97	86.80	-4.5	8,900	-0.05%
2024/01/17	3.5	86.03	14.1	86.20	86.50	-10.6	8,815	-0.12%
2024/01/16	1	82.90	6.5	83.84	84.30	-5.5	8,651	-0.06%
2024/01/15	0	0.00	1	82.00	82.40	-1	8,581	-0.01%
2024/01/11	2	80.35	0	0.00	81.70	2	8,635	0.02%
2024/01/10	1	82.30	6	82.00	82.00	-5	8,669	-0.06%
2024/01/09	1	81.30	2	81.70	81.80	-1	8,690	-0.01%
2024/01/05	2.1	81.06	1.1	80.13	81.40	1	8,737	0.01%
2024/01/04	0	0.00	5	81.60	81.60	-5	8,655	-0.06%
2024/01/03	1	80.29	0	0.00	80.50	1	8,673	0.01%
2024/01/02	0	80.70	0.7	80.70	80.40	-0.7	8,668	-0.01%
2023/12/29	0	0.00	1	81.60	81.60	-1	8,620	-0.01%
2023/12/28	8.4	82.27	2	83.60	81.40	6.4	8,657	0.07%
2023/12/27	4.4	84.45	5.1	84.99	85.00	-0.8	8,703	-0.01%
2023/12/26	1	83.50	25.1	83.36	84.10	-24.1	8,671	-0.28%
2023/12/25	2.1	82.24	0	0.00	82.50	2.1	8,668	0.02%
2023/12/22	1	82.30	22.1	83.52	83.40	-21.1	8,653	-0.24%
2023/12/21	1	81.90	1.1	82.10	81.90	-0.1	8,493	0.00%
2023/12/20	5.1	81.93	5.3	82.39	80.60	-0.2	8,331	0.00%
2023/12/19	0	0.00	0.1	80.70	81.20	-0.1	8,153	0.00%
2023/12/18	4	80.22	10.6	80.18	81.30	-6.6	7,981	-0.08%
2023/12/15	4.3	80.34	1	80.35	80.20	3.3	7,837	0.04%
2023/12/14	5.4	83.27	1.1	83.96	82.90	4.3	7,677	0.06%
2023/12/13	1.2	84.48	6.5	84.91	85.00	-5.3	7,575	-0.07%
2023/12/12	0	0.00	2.4	83.09	83.30	-2.4	7,609	-0.03%
2023/12/11	0	0.00	0.1	80.00	80.70	-0.1	7,522	0.00%
2023/12/08	0	78.60	0	0.00	79.20	0	7,481	0.00%
2023/12/07	1	79.00	0.1	78.80	78.90	0.9	7,484	0.01%
2023/12/06	0	0.00	1.1	77.42	78.00	-1.1	7,417	-0.02%
2023/12/05	1	75.90	13	76.04	77.00	-12	7,372	-0.16%
2023/12/04	0	0.00	2.1	74.24	75.00	-2.1	7,273	-0.03%
2023/12/01	33.1	74.68	2	73.30	73.30	31.1	7,248	0.43%
2023/11/30	6	75.55	1.5	75.87	77.60	4.5	7,090	0.06%
2023/11/29	0	0.00	1.2	75.27	76.50	-1.2	6,829	-0.02%
2023/11/28	0.5	74.40	8.1	75.01	75.10	-7.6	6,737	-0.11%
2023/11/27	0	72.50	8.1	73.99	74.00	-8.1	6,676	-0.12%
2023/11/24	1	72.10	5	73.50	73.50	-4	6,619	-0.06%
2023/11/23	0	0.00	2	72.15	71.90	-2	6,556	-0.03%
2023/11/22	0	0.00	6	72.43	72.50	-6	6,518	-0.09%
2023/11/21	2.3	71.70	11.1	72.10	71.70	-8.9	6,541	-0.14%
2023/11/20	10	70.60	1	72.00	71.40	9	6,492	0.14%
2023/11/17	2	72.80	32	72.57	71.20	-30	6,498	-0.46%
2023/11/16	2	69.90	1	69.50	69.60	1	6,275	0.02%
2023/11/15	7	70.80	3.1	70.37	69.50	3.9	6,226	0.06%
2023/11/14	12.2	70.99	0	0.00	70.70	12.2	6,161	0.20%
2023/11/13	14	71.83	2.4	71.10	71.10	11.7	6,145	0.19%
2023/11/10	4.1	71.37	10	72.20	72.20	-5.9	6,076	-0.10%
2023/11/09	6.2	73.14	6	73.77	73.50	0.2	6,113	0.00%
2023/11/08	1.2	73.77	2.6	74.63	74.60	-1.4	6,145	-0.02%
2023/11/07	2	74.05	0	0.00	74.20	2	6,108	0.03%
2023/11/06	4	72.28	7	72.56	72.90	-3	6,111	-0.05%
2023/11/03	10	70.72	4	71.05	70.90	6	6,058	0.10%
2023/11/02	10	74.33	7.8	72.79	72.80	2.2	5,917	0.04%
2023/11/01	0	0.00	15.1	74.18	74.10	-15.1	5,786	-0.26%
2023/10/31	2	71.45	20.5	70.83	71.60	-18.5	5,603	-0.33%
2023/10/30	0	0.00	1	68.40	68.90	-1	5,484	-0.02%
2023/10/27	2	68.80	11	68.95	68.80	-9	5,462	-0.16%
2023/10/26	0	0.00	0	67.10	67.40	0	5,461	0.00%
2023/10/25	0	0.00	11	68.16	68.20	-11	5,516	-0.20%
2023/10/24	1	67.70	5	67.10	67.70	-4	5,581	-0.07%
2023/10/23	11.3	66.11	7	66.43	66.30	4.3	5,657	0.08%
2023/10/20	1	67.80	5	68.00	67.80	-4	5,922	-0.07%
2023/10/19	0	0.00	12	67.35	67.50	-12	6,073	-0.20%
2023/10/18	6	66.78	20	67.04	67.00	-14	6,176	-0.23%
2023/10/17	5	66.96	3	67.43	67.00	2	6,165	0.03%
2023/10/16	6	67.48	8	67.71	68.10	-2	6,249	-0.03%
2023/10/13	10	66.25	24	66.28	66.50	-14	6,297	-0.22%
2023/10/12	8	65.11	14.5	65.19	65.50	-6.5	6,268	-0.10%
2023/10/11	17	64.73	33	64.42	64.80	-16	6,265	-0.26%
2023/10/06	15	62.74	6.5	62.65	63.00	8.5	6,240	0.14%
2023/10/05	1	61.50	1	61.80	61.50	0	6,219	0.00%
2023/10/04	0	0.00	2	61.30	61.30	-2	6,212	-0.03%
2023/10/03	14	61.24	1.3	61.52	61.60	12.8	6,165	0.21%
2023/10/02	9	60.28	1.2	60.02	60.00	7.8	6,109	0.13%
2023/09/28	1	59.80	1.1	60.48	60.60	-0.1	6,078	0.00%
2023/09/27	1	59.50	1	59.60	60.00	0	6,091	0.00%
2023/09/26	3	59.67	1	59.70	60.00	2	6,178	0.03%
2023/09/22	1	58.60	2	59.30	59.50	-1	6,134	-0.02%
2023/09/21	5	58.80	12	59.09	59.30	-7	6,071	-0.11%
2023/09/20	14	59.90	5	59.60	59.60	9	6,051	0.15%
2023/09/19	1	59.70	1	59.60	59.40	0	5,985	0.00%
2023/09/18	0	0.00	1	59.60	59.50	-1	5,945	-0.02%
2023/09/15	13.3	59.32	4	59.45	59.50	9.3	5,888	0.16%
2023/09/14	1	57.50	0	0.00	58.20	1	5,765	0.02%
2023/09/12	0	0.00	1	56.80	56.90	-1	5,792	-0.02%
2023/09/08	0	0.00	0.1	56.66	56.60	-0.1	5,779	0.00%
2023/09/07	0	0.00	0.1	56.78	56.70	-0.1	5,796	0.00%
2023/09/06	0.1	56.26	4	56.15	56.40	-3.9	5,762	-0.07%
2023/09/05	0	54.70	0	0.00	55.20	0	5,683	0.00%
2023/08/31	0	0.00	1	54.10	54.90	-1	5,707	-0.02%
2023/08/30	1	53.20	0	0.00	53.70	1	5,618	0.02%
2023/08/29	1	53.40	0	0.00	53.80	1	5,618	0.02%
2023/08/28	1	53.60	0	0.00	54.00	1	5,603	0.02%
2023/08/25	1	53.70	2	53.95	54.70	-1	5,735	-0.02%
2023/08/24	3.1	53.54	0	0.00	53.40	3.1	5,692	0.05%
2023/08/23	0	0.00	1	55.00	55.50	-1	5,647	-0.02%
2023/08/22	1	53.40	1	53.90	54.00	0	5,577	0.00%
2023/08/21	0	0.00	0	53.60	54.00	0	5,608	0.00%
2023/08/18	0	0.00	4.1	53.29	53.70	-4.1	5,628	-0.07%
2023/08/17	2	52.50	0	0.00	52.80	2	5,642	0.04%
2023/08/16	0.1	52.23	39	52.17	52.50	-38.9	5,653	-0.69%
2023/08/15	2	52.60	5	52.40	52.20	-3	5,693	-0.05%
2023/08/14	0	0.00	0	51.30	52.00	0	5,640	0.00%
2023/08/11	0	0.00	5.4	51.21	51.50	-5.4	5,592	-0.10%
2023/08/10	2.2	50.54	1	51.50	51.50	1.2	5,571	0.02%
2023/08/08	0	50.90	6.8	50.74	51.00	-6.8	5,505	-0.12%
2023/08/07	0	0.00	1	50.40	51.00	-1	5,473	-0.02%
2023/08/04	1	49.60	2	49.90	49.95	-1	5,440	-0.02%
2023/08/02	7	49.80	0	0.00	49.95	7	5,402	0.13%
2023/08/01	0	0.00	1	50.40	50.40	-1	5,379	-0.02%
2023/07/31	0	0.00	0.2	50.20	50.40	-0.2	5,398	0.00%
2023/07/28	7	50.02	3	50.57	50.30	4	5,366	0.07%
2023/07/27	41.1	49.65	1	49.40	49.80	40.1	5,239	0.77%
2023/07/26	12	49.47	0	0.00	49.15	12	5,170	0.23%
2023/07/25	7.9	50.24	0	0.00	50.10	7.9	5,066	0.16%
2023/07/24	0.3	56.43	0	0.00	56.80	0.3	4,749	0.01%
2023/07/21	3.1	56.94	0	0.00	57.10	3.1	4,552	0.07%
2023/07/20	1	57.40	1.1	57.12	57.70	-0.1	4,403	0.00%
2023/07/19	0.2	58.17	4	58.38	57.80	-3.9	4,274	-0.09%
2023/07/18	1	58.40	15	58.43	59.00	-14	4,157	-0.34%
2023/07/17	0	0.00	5	58.20	58.50	-5	4,024	-0.12%
2023/07/14	0	0.00	5	58.20	58.30	-5	3,995	-0.13%
2023/07/13	0	0.00	17	58.08	57.40	-17	3,958	-0.43%
2023/07/12	7.4	57.32	0.4	57.80	58.00	7	3,910	0.18%
2023/07/11	6	57.10	1	56.80	57.30	5	3,877	0.13%
2023/07/10	1	56.00	0	0.00	56.30	1	3,869	0.03%
2023/07/07	1	56.30	0	0.00	56.10	1	3,881	0.03%
2023/07/06	0	0.00	0.1	56.75	56.60	-0.1	3,879	0.00%
2023/07/05	1	56.60	11.2	56.90	56.90	-10.2	3,862	-0.26%
2023/07/04	10.7	56.28	2.4	56.14	56.20	8.2	3,809	0.22%
2023/06/30	0.1	54.47	0	0.00	54.70	0.1	3,691	0.00%
2023/06/28	0	0.00	1	54.80	54.90	-1	3,781	-0.03%
2023/06/21	0	0.00	1	54.50	54.80	-1	3,754	-0.03%
2023/06/20	1.2	54.20	0	0.00	54.50	1.2	3,755	0.03%
2023/06/19	0	0.00	4	54.50	54.20	-4	3,707	-0.11%
2023/06/15	0	54.40	0.1	54.30	54.40	-0.1	3,596	0.00%
2023/06/14	0.4	54.50	0.1	54.60	54.40	0.3	3,611	0.01%
2023/06/13	0	0.00	15.4	54.10	54.40	-15.4	3,636	-0.42%
2023/06/12	0	0.00	8	53.75	53.90	-8	3,612	-0.22%
2023/06/08	15	53.30	1.1	53.40	53.60	14	3,753	0.37%
2023/06/06	0	0.00	1.1	53.20	53.30	-1.1	3,808	-0.03%
2023/06/05	0	0.00	4	53.40	53.50	-4	3,814	-0.11%
2023/06/02	0.3	53.30	15.7	53.49	53.40	-15.3	3,842	-0.40%
2023/06/01	0	0.00	4.1	53.00	53.30	-4.1	3,831	-0.11%
2023/05/31	2	52.60	4	52.60	53.20	-2	3,822	-0.05%
2023/05/30	15	52.50	0	0.00	52.80	15	3,682	0.41%
2023/05/29	0.1	52.55	18.1	52.70	53.00	-18	3,719	-0.48%
2023/05/25	0	0.00	25	52.08	52.50	-25	3,646	-0.69%
2023/05/24	22	51.51	0	0.00	51.80	22	3,601	0.61%
2023/05/23	0.3	51.90	1	52.90	52.20	-0.7	3,534	-0.02%
2023/05/22	0.3	52.23	0.1	52.24	52.70	0.3	3,481	0.01%
2023/05/19	16.1	52.30	6.4	51.70	52.50	9.7	3,432	0.28%
2023/05/18	0	0.00	8.1	51.17	51.30	-8.1	3,383	-0.24%
2023/05/17	0.3	50.50	31.1	50.60	50.80	-30.8	3,341	-0.92%
2023/05/16	0	49.95	0.1	50.00	50.30	0	3,305	0.00%
2023/05/12	4	49.70	0	0.00	49.65	4	3,324	0.12%
2023/05/11	0	0.00	1	49.95	49.80	-1	3,315	-0.03%
2023/05/09	5	50.10	0	0.00	50.00	5	3,339	0.15%
2023/05/08	6	50.15	0	0.00	50.20	6	3,372	0.18%
2023/05/05	0	50.40	0	0.00	50.30	0	3,369	0.00%
2023/05/03	0.1	50.40	0	0.00	50.30	0.1	3,371	0.00%
2023/05/02	0.1	50.30	0	50.20	50.30	0.1	3,431	0.00%
2023/04/28	2	50.55	1	50.40	50.00	1	3,457	0.03%
2023/04/27	9.1	50.27	8	50.30	50.40	1.1	3,428	0.03%
2023/04/26	7	49.66	2	50.10	49.75	5	3,420	0.15%
2023/04/25	5	50.00	2	50.05	49.80	3	3,402	0.09%
2023/04/24	3	49.72	0	0.00	49.75	3	3,395	0.09%
2023/04/21	2	50.10	0	0.00	49.65	2	3,412	0.06%
2023/04/20	1	49.95	0	0.00	49.95	1	3,387	0.03%
2023/04/19	2	50.10	3	50.50	50.00	-1	3,407	-0.03%
2023/04/18	0	0.00	3	50.50	50.50	-3	3,376	-0.09%
2023/04/14	2	50.10	5	50.32	50.10	-3	3,361	-0.09%
2023/04/13	0	0.00	0.1	50.40	50.00	-0.1	3,347	0.00%
2023/04/12	0	0.00	0.1	50.70	50.40	-0.1	3,344	0.00%
2023/04/11	6	50.20	5	50.54	50.70	1	3,361	0.03%
2023/04/10	5	50.20	0	0.00	50.10	5	3,334	0.15%
2023/04/07	2	50.60	2	50.55	50.40	0	3,316	0.00%
2023/04/06	5	50.40	15	50.40	50.30	-10	3,298	-0.30%
2023/03/31	5	50.20	7	50.14	50.20	-2	3,294	-0.06%
2023/03/30	2	50.00	1	49.95	50.00	1	3,469	0.03%
2023/03/29	17.2	49.70	6.2	49.79	49.80	11	3,642	0.30%
2023/03/28	2	48.45	0	0.00	48.45	2	3,804	0.05%
2023/03/27	1	48.65	0	0.00	48.70	1	4,032	0.02%
2023/03/24	2	48.85	0	0.00	48.70	2	4,293	0.05%
2023/03/23	7	48.59	0	0.00	48.65	7	4,313	0.16%
2023/03/21	6	48.37	0	0.00	48.25	6	4,397	0.14%
2023/03/16	5	48.20	0	0.00	47.95	5	4,382	0.11%
2023/03/15	1.1	48.55	0	0.00	48.75	1.1	4,336	0.02%
2023/03/14	14.1	48.46	0	0.00	48.30	14.1	4,333	0.32%
2023/03/13	3	48.90	2	49.00	49.00	1	4,270	0.02%
2023/03/09	6	49.83	0	51.00	49.75	6	4,197	0.14%
2023/03/07	0	0.00	1	50.50	50.60	-1	4,211	-0.02%
2023/03/06	2	49.93	2	49.95	50.00	0	4,211	0.00%
2023/03/03	0	0.00	9.1	49.76	49.70	-9.1	4,233	-0.21%
2023/03/02	1	49.00	0.1	51.20	49.60	1	4,266	0.02%
2023/03/01	7	49.13	0	0.00	48.75	7	4,263	0.16%
2023/02/23	2	49.25	0	0.00	49.20	2	4,200	0.05%
2023/02/22	6	49.22	1	49.35	49.20	5	4,239	0.12%
2023/02/20	0	0.00	0.1	50.00	49.45	-0.1	4,297	0.00%
2023/02/17	0.1	49.05	0	0.00	49.30	0.1	4,318	0.00%
2023/02/15	5	48.90	0	0.00	48.90	5	4,349	0.11%
2023/02/14	0.1	49.10	0	0.00	49.05	0.1	4,352	0.00%
2023/02/13	1	49.60	1	49.35	49.35	0	4,364	0.00%
2023/02/10	8	49.04	1	49.00	49.00	7	4,361	0.16%
2023/02/08	2	49.45	2	49.55	49.35	0	4,363	0.00%
2023/02/07	2	49.33	2	49.70	49.80	0	4,378	0.00%
2023/02/06	1	49.50	2	49.30	49.45	-1	4,363	-0.02%
2023/02/02	1	48.75	5.1	49.20	49.25	-4.1	4,296	-0.09%
2023/02/01	1	48.00	2	48.15	48.45	-1	4,253	-0.02%
2023/01/31	2	48.15	0	0.00	47.70	2	4,267	0.05%
2023/01/30	0	0.00	1	48.00	48.25	-1	4,215	-0.02%
2023/01/16	1	47.10	0	0.00	47.20	1	4,251	0.02%
2023/01/11	2	47.53	0	0.00	47.40	2	4,418	0.05%
2023/01/10	2	48.00	0	0.00	48.00	2	4,482	0.04%
2023/01/09	0	0.00	15	48.06	48.20	-15	4,558	-0.33%
2023/01/05	0	0.00	0	47.80	47.80	0	4,650	0.00%
2023/01/04	1	47.65	0	47.60	47.55	1	4,688	0.02%
2023/01/03	1	47.70	0	0.00	47.85	1	4,761	0.02%
2022/12/30	1	48.05	6	48.47	48.10	-5	4,762	-0.10%
2022/12/29	0	0.00	4	47.35	48.25	-4	4,750	-0.08%
2022/12/26	11	47.50	5	47.65	47.65	6	4,845	0.12%
2022/12/23	5	47.40	0	0.00	47.80	5	4,941	0.10%
2022/12/21	3	46.95	2	47.35	47.30	1	4,913	0.02%
2022/12/20	5	47.65	0	0.00	47.30	5	4,741	0.11%
2022/12/19	0	0.00	2	48.48	48.75	-2	4,618	-0.04%
2022/12/16	1	46.60	1	48.45	48.45	0	4,426	0.00%
2022/12/15	0	0.00	1	47.45	47.65	-1	4,309	-0.02%
2022/12/14	1	47.35	0	0.00	47.65	1	4,399	0.02%
2022/12/13	7	47.23	0	0.00	47.35	7	4,448	0.16%
2022/12/09	1	48.40	0.1	48.50	48.50	1	4,607	0.02%
2022/12/08	0	0.00	1	47.95	47.75	-1	4,615	-0.02%
2022/12/07	0	0.00	0.1	47.30	47.15	-0.1	4,619	0.00%
2022/12/05	1	48.25	0	0.00	48.50	1	4,605	0.02%
2022/12/02	2	48.10	0	0.00	48.50	2	4,650	0.04%
2022/12/01	5	48.38	0	0.00	48.40	5	4,668	0.11%
2022/11/30	0	0.00	2	47.45	48.50	-2	4,656	-0.04%
2022/11/28	0	0.00	3	47.20	46.95	-3	4,609	-0.07%
2022/11/25	3	47.12	0	0.00	46.90	3	4,630	0.06%
2022/11/24	0	0.00	2	47.10	47.20	-2	4,620	-0.04%
2022/11/23	0	0.00	7	46.81	46.70	-7	4,610	-0.15%
2022/11/22	3	46.20	7	46.10	46.30	-4	4,612	-0.09%
2022/11/18	3	45.68	0	0.00	45.85	3	4,596	0.07%
2022/11/17	4	46.25	5	46.32	46.35	-1	4,585	-0.02%
2022/11/08	2	45.40	0	0.00	45.75	2	4,597	0.04%
2022/11/01	1	44.20	0	0.00	44.25	1	4,539	0.02%
2022/10/31	1	44.10	0	0.00	43.95	1	4,546	0.02%
2022/10/28	1	44.20	0	0.00	44.25	1	4,558	0.02%
2022/10/25	0.1	44.10	0	0.00	44.25	0.1	4,645	0.00%
2022/10/24	2	45.03	0	0.00	45.05	2	4,619	0.04%
2022/10/21	5	45.30	0	0.00	45.20	5	4,610	0.11%
2022/10/18	1	45.50	0	0.00	45.60	1	4,484	0.02%
2022/10/14	5	47.00	0	0.00	46.10	5	4,470	0.11%
2022/10/12	0	0.00	1	46.60	46.90	-1	4,644	-0.02%
2022/10/06	1	47.65	1	47.75	47.70	0	4,864	0.00%
2022/10/04	1	47.00	0	0.00	47.00	1	4,936	0.02%
2022/10/03	2.1	45.71	0	0.00	45.85	2.1	4,897	0.04%
2022/09/30	1.2	45.71	0	0.00	46.45	1.2	4,875	0.02%
2022/09/28	1	46.00	0	0.00	46.10	1	4,769	0.02%
2022/09/26	1.1	47.01	1	47.00	46.85	0.1	4,697	0.00%
2022/09/23	7.2	47.65	0	0.00	47.40	7.2	4,628	0.16%
2022/09/22	4	48.19	0	0.00	48.20	4	4,619	0.09%
2022/09/20	5	49.55	0	0.00	49.90	5	4,422	0.11%
2022/09/19	1	49.40	0	0.00	50.00	1	4,355	0.02%
2022/09/16	12	50.18	0	0.00	50.10	12	4,290	0.28%
2022/09/14	0	0.00	2	51.85	51.50	-2	4,260	-0.05%
2022/09/12	2	51.65	0	0.00	52.20	2	4,492	0.04%
2022/09/08	0	0.00	1	52.00	52.30	-1	4,634	-0.02%
2022/09/06	0	0.00	0	50.60	50.90	0	4,661	0.00%
2022/09/05	1	50.70	0	0.00	50.70	1	4,717	0.02%
2022/09/01	0.2	50.90	0	0.00	50.70	0.2	4,844	0.00%
2022/08/31	0	0.00	11	51.23	51.40	-11	4,920	-0.22%
2022/08/30	0	0.00	6	51.00	50.70	-6	4,986	-0.12%
2022/08/29	2	50.40	2	51.10	50.50	0	5,086	0.00%
2022/08/26	1	50.70	0	0.00	51.00	1	5,207	0.02%
2022/08/25	1	50.10	0	0.00	50.40	1	5,298	0.02%
2022/08/24	1	50.00	0	0.00	50.00	1	5,467	0.02%
2022/08/23	0	0.00	1	50.20	50.10	-1	5,745	-0.02%
2022/08/22	0	0.00	1	50.30	50.40	-1	5,942	-0.02%
2022/08/19	4	49.85	10	49.90	49.90	-6	6,057	-0.10%
2022/08/18	12.1	50.04	0	0.00	49.90	12.1	6,153	0.20%
2022/08/17	0.1	51.20	0	0.00	51.00	0.1	6,319	0.00%
2022/08/16	0	0.00	1	51.50	51.70	-1	6,438	-0.02%
2022/08/09	0	0.00	0.1	51.10	51.10	-0.1	6,661	0.00%
2022/08/08	0	0.00	1	51.20	51.30	-1	6,689	-0.01%
2022/08/05	1	50.20	11	50.38	50.70	-10	6,713	-0.15%
2022/08/04	4	50.10	0	0.00	49.95	4	6,747	0.06%
2022/08/02	1	49.60	0	0.00	50.20	1	6,790	0.01%
2022/08/01	0	0.00	1	50.90	50.50	-1	6,749	-0.01%
2022/07/29	0	0.00	1	50.30	50.20	-1	6,743	-0.01%
2022/07/28	2	49.70	1	49.30	49.60	1	6,705	0.01%
2022/07/26	3	49.00	0	0.00	49.20	3	6,664	0.05%
2022/07/25	0	0.00	0	49.45	49.05	0	6,645	0.00%
2022/07/22	1	49.50	0	0.00	49.55	1	6,653	0.02%
2022/07/21	0.5	49.80	1	49.80	49.70	-0.5	6,600	-0.01%
2022/07/20	5	48.98	0	0.00	49.10	5	6,538	0.08%
2022/07/19	11	48.76	0	0.00	48.60	11	6,472	0.17%
2022/07/18	1	52.30	11	51.95	52.80	-10	6,297	-0.16%
2022/07/15	10	51.00	20	51.70	51.80	-10	6,149	-0.16%
2022/07/14	0	0.00	2	52.10	52.10	-2	6,075	-0.03%
2022/07/13	0	0.00	10	52.50	52.20	-10	5,983	-0.17%
2022/07/12	0	0.00	20	51.00	51.50	-20	5,926	-0.34%
2022/07/11	1	52.40	0	0.00	52.60	1	5,893	0.02%
2022/07/07	0	0.00	10	52.50	52.30	-10	5,894	-0.17%
2022/07/05	0.5	54.00	2	54.10	53.00	-1.5	5,896	-0.03%
2022/07/04	0	0.00	4	53.93	53.50	-4	5,896	-0.07%
2022/07/01	0	0.00	22	54.00	53.90	-22	5,936	-0.37%
2022/06/27	0	0.00	0.1	56.00	55.80	-0.1	5,916	0.00%
2022/06/24	0	0.00	0.5	55.10	55.30	-0.5	5,928	-0.01%
2022/06/23	0	0.00	0.6	54.80	54.90	-0.6	5,937	-0.01%
2022/06/22	0	0.00	0.4	54.70	54.80	-0.4	5,889	-0.01%
2022/06/21	0	0.00	1.4	55.61	55.40	-1.4	5,848	-0.02%
2022/06/20	1.4	54.49	0	0.00	54.40	1.4	5,920	0.02%
2022/06/17	2	56.00	0.2	55.70	56.30	1.8	5,758	0.03%
2022/06/16	1	57.00	1.2	57.05	56.80	-0.2	5,607	0.00%
2022/06/15	1	56.70	1.8	56.82	56.50	-0.8	5,680	-0.01%
2022/06/14	1	56.80	2.6	56.76	56.80	-1.6	5,642	-0.03%
2022/06/13	1	57.30	1.4	57.16	56.80	-0.4	5,604	-0.01%
2022/06/10	0	0.00	0.8	57.27	57.10	-0.8	5,572	-0.01%
2022/06/09	4.2	57.13	2.9	57.26	57.10	1.3	5,509	0.02%
2022/06/08	4	57.48	2.4	57.34	57.20	1.6	5,379	0.03%
2022/06/07	0	0.00	2.8	56.99	56.90	-2.8	5,333	-0.05%
2022/06/06	3	56.43	3.9	57.08	57.00	-0.9	5,224	-0.02%
2022/06/02	1	55.60	3.5	56.24	56.10	-2.5	5,140	-0.05%
2022/06/01	0	0.00	21.5	55.69	55.40	-21.5	5,120	-0.42%
2022/05/31	22	53.51	1	54.60	52.80	21	4,955	0.42%
2022/05/30	14	54.74	0.2	54.80	54.40	13.8	4,711	0.29%
2022/05/27	0	0.00	1.2	56.28	56.20	-1.2	4,554	-0.03%
2022/05/26	1	56.20	189.6	56.14	55.90	-188.6	4,473	-4.22%	大賣/鉅額交易
2022/05/25	0	0.00	4	57.13	56.10	-4	4,402	-0.09%
2022/05/24	0	0.00	5.1	56.87	56.20	-5.1	4,249	-0.12%
2022/05/23	0	0.00	2.1	56.00	55.80	-2.1	4,110	-0.05%
2022/05/20	1	54.40	17.5	55.83	56.00	-16.5	4,080	-0.40%
2022/05/19	99	54.25	0	0.00	54.40	99	3,976	2.49%
2022/05/18	88.5	54.20	3	54.40	54.60	85.5	3,952	2.16%
2022/05/17	0.5	54.10	0	0.00	54.30	0.5	3,945	0.01%
2022/05/16	0.5	54.10	6	53.85	54.10	-5.5	3,938	-0.14%
2022/05/13	0.4	53.50	0	0.00	53.50	0.4	3,964	0.01%
2022/05/12	0	0.00	2	53.35	53.40	-2	3,988	-0.05%
2022/05/11	5	52.70	1.2	52.83	52.80	3.8	4,020	0.09%
2022/05/09	1	53.00	0.2	53.50	53.00	0.8	3,972	0.02%
2022/05/06	1	53.70	1	54.30	54.40	0	3,996	0.00%
2022/05/05	0	0.00	6.3	54.48	54.40	-6.3	4,056	-0.16%
2022/05/04	0	0.00	1	53.80	53.80	-1	4,069	-0.02%
2022/05/03	1	53.90	1	54.00	53.90	0	4,114	0.00%
2022/04/29	0	0.00	5	54.00	54.30	-5	4,149	-0.12%
2022/04/28	0.5	54.20	27	53.33	54.20	-26.5	4,209	-0.63%
2022/04/27	0.2	53.70	0.2	53.30	53.30	0	4,221	0.00%
2022/04/25	0	0.00	0.3	54.80	54.70	-0.3	4,310	-0.01%
2022/04/22	0	0.00	2.2	56.07	56.10	-2.2	4,303	-0.05%
2022/04/21	2.5	55.72	1.5	56.00	56.10	1	4,363	0.02%
2022/04/20	0	0.00	16.5	56.03	56.00	-16.5	4,408	-0.37%
2022/04/18	0	0.00	1.5	55.93	56.00	-1.5	4,653	-0.03%
2022/04/15	0	0.00	2.5	56.30	56.20	-2.5	4,652	-0.05%
2022/04/14	0	0.00	1	56.40	56.40	-1	4,672	-0.02%
2022/04/13	0.5	56.50	3	56.23	56.50	-2.5	4,681	-0.05%
2022/04/12	0	0.00	1	55.70	55.50	-1	4,727	-0.02%
2022/04/11	8	56.44	2	56.00	56.00	6	4,751	0.13%
2022/04/08	0.5	55.60	0.5	56.20	56.00	0	4,779	0.00%
2022/04/07	1	55.50	1.2	55.78	55.50	-0.2	4,784	0.00%
2022/04/01	0	0.00	0.3	56.20	56.20	-0.3	4,743	-0.01%
2022/03/31	0	0.00	0.5	56.00	56.00	-0.5	4,760	-0.01%
2022/03/30	0	0.00	2	56.30	56.40	-2	4,771	-0.04%
2022/03/29	2.4	55.95	2	56.05	56.40	0.4	4,789	0.01%
2022/03/28	0.1	56.20	2	56.25	56.20	-1.9	4,808	-0.04%
2022/03/24	1	56.70	1	56.30	56.90	0	4,842	0.00%
2022/03/23	14.3	56.55	1.1	56.51	56.30	13.2	4,912	0.27%
2022/03/22	1.5	58.07	0.1	58.20	58.20	1.4	4,765	0.03%
2022/03/21	0.5	58.20	0.1	58.20	58.20	0.4	4,776	0.01%
2022/03/18	3.5	57.64	2.1	58.45	58.50	1.4	4,765	0.03%
2022/03/17	0.5	57.20	1	57.30	57.30	-0.5	4,639	-0.01%
2022/03/16	1.5	56.73	3	56.70	56.90	-1.5	4,641	-0.03%
2022/03/15	1.5	56.20	0	0.00	56.40	1.5	4,629	0.03%
2022/03/14	0.5	57.20	1	57.20	57.20	-0.5	4,597	-0.01%
2022/03/11	0.5	57.20	0	0.00	57.20	0.5	4,601	0.01%
2022/03/10	1.5	57.20	4	57.23	57.20	-2.5	4,614	-0.05%
2022/03/09	2.6	56.16	0	0.00	56.10	2.6	4,570	0.06%
2022/03/08	2	55.60	0.1	55.60	55.60	1.9	4,550	0.04%
2022/03/07	2	55.90	5	56.30	56.10	-3	4,497	-0.07%
2022/03/04	0.8	56.81	1	56.80	56.80	-0.2	4,639	0.00%
2022/03/03	2.3	56.81	0.1	57.10	56.90	2.2	4,648	0.05%
2022/03/02	0.5	56.80	2.3	56.61	56.90	-1.8	4,619	-0.04%
2022/03/01	0.3	56.54	3	56.53	56.70	-2.7	4,574	-0.06%
2022/02/25	1.5	55.47	3	55.67	55.70	-1.5	4,518	-0.03%
2022/02/24	1	55.20	13	56.02	55.70	-12	4,479	-0.27%
2022/02/23	2.5	55.88	3.1	56.20	56.20	-0.6	4,419	-0.01%
2022/02/22	0.8	55.81	2	55.90	56.00	-1.2	4,427	-0.03%
2022/02/18	1	55.70	0	0.00	55.90	1	4,563	0.02%
2022/02/17	2.5	55.54	2	55.85	55.90	0.5	4,577	0.01%
2022/02/16	3	55.83	2	55.95	56.00	1	4,555	0.02%
2022/02/15	2.5	55.82	1	55.50	55.50	1.5	4,535	0.03%
2022/02/14	11.5	55.55	66.1	55.80	55.80	-54.6	4,485	-1.22%
2022/02/11	1.8	56.17	23.2	55.93	56.10	-21.4	4,438	-0.48%
2022/02/10	2	55.55	4	55.50	55.60	-2	4,358	-0.05%
2022/02/09	1	55.20	3	55.30	55.20	-2	4,343	-0.05%
2022/02/08	18.5	55.20	2.1	55.05	55.20	16.4	4,308	0.38%
2022/02/07	29.5	54.83	2	55.05	55.10	27.5	4,275	0.64%
2022/01/26	1.5	54.33	0	0.00	54.40	1.5	4,189	0.04%
2022/01/25	0.5	54.10	5	54.38	54.50	-4.5	4,188	-0.11%
2022/01/24	2.2	54.35	1	54.00	54.40	1.2	4,159	0.03%
2022/01/21	1	54.30	11	54.10	54.30	-10	4,133	-0.24%
2022/01/20	1	54.70	0.5	54.60	54.70	0.5	4,094	0.01%
2022/01/19	1	54.40	10	54.50	54.40	-9	4,051	-0.22%
2022/01/18	0	0.00	19.1	54.50	54.50	-19.1	4,028	-0.47%
2022/01/17	4	53.45	0	0.00	53.50	4	3,949	0.10%
2022/01/14	11	53.04	0	0.00	53.40	11	4,013	0.27%
2022/01/13	6	53.73	0.1	54.00	53.90	5.9	3,994	0.15%
2022/01/12	11.5	53.98	14.1	54.25	53.60	-2.6	3,977	-0.07%
2022/01/11	3	52.83	8.6	53.05	53.20	-5.6	3,898	-0.14%
2022/01/10	1	51.90	0.6	51.80	51.80	0.4	3,807	0.01%
2022/01/07	2	51.85	0	0.00	51.70	2	3,814	0.05%
2022/01/06	5	51.84	1	51.90	52.00	4	3,788	0.11%
2022/01/05	2	51.75	1.5	52.07	51.80	0.5	3,781	0.01%
2022/01/04	3.5	51.90	1	51.80	51.90	2.5	3,756	0.07%
2022/01/03	5.2	52.25	0	52.00	52.30	5.2	3,738	0.14%
2021/12/30	3.5	52.71	0.1	53.00	52.60	3.4	3,721	0.09%
2021/12/29	5.5	52.40	1	52.10	52.50	4.5	3,711	0.12%
2021/12/28	1.5	52.13	0.3	52.10	52.20	1.2	3,706	0.03%
2021/12/27	2	51.65	3	51.73	51.90	-1	3,716	-0.03%
2021/12/24	2	51.35	2	51.20	51.20	0	3,706	0.00%
2021/12/22	3.5	50.83	1	50.65	50.70	2.5	3,689	0.07%
2021/12/21	2	50.70	0	0.00	50.80	2	3,642	0.05%
2021/12/20	0	0.00	0.5	50.60	50.60	-0.5	3,608	-0.01%
2021/12/17	2	50.40	0	0.00	50.80	2	3,575	0.06%
2021/12/16	0	0.00	0.8	50.64	50.60	-0.8	3,487	-0.02%
2021/12/15	0	0.00	0.2	50.50	50.50	-0.2	3,506	-0.01%
2021/12/14	1	50.50	0.5	50.50	50.50	0.5	3,531	0.01%
2021/12/13	3.5	50.84	2	50.70	50.60	1.5	3,523	0.04%
2021/12/10	2	50.35	0	0.00	50.40	2	3,512	0.06%
2021/12/09	0	0.00	2	50.15	50.20	-2	3,500	-0.06%
2021/12/08	1	50.30	1.2	50.20	50.20	-0.2	3,497	-0.01%
2021/12/07	3	50.30	0.8	50.43	50.30	2.2	3,492	0.06%
2021/12/06	1	50.80	0	0.00	50.80	1	3,479	0.03%
2021/12/03	0	0.00	0.7	50.22	50.10	-0.7	3,495	-0.02%
2021/12/02	1	50.10	1.4	50.16	50.10	-0.4	3,493	-0.01%
2021/12/01	1.5	50.40	0	0.00	50.40	1.5	3,499	0.04%
2021/11/30	1.2	50.05	1	50.30	50.30	0.2	3,492	0.01%
2021/11/29	1	50.00	1.5	49.95	49.95	-0.5	3,298	-0.02%
2021/11/26	5	50.20	0	0.00	50.00	5	3,292	0.15%
2021/11/25	0	0.00	2	50.40	50.60	-2	3,295	-0.06%
2021/11/24	1	50.40	0.2	50.70	50.50	0.8	3,289	0.02%
2021/11/23	0	0.00	0.2	50.80	50.60	-0.2	3,297	-0.01%
2021/11/22	1.2	50.50	0	0.00	51.00	1.2	3,299	0.04%
2021/11/19	0.4	50.35	0	0.00	50.50	0.4	3,306	0.01%
2021/11/18	1	50.10	1.4	50.16	50.10	-0.4	3,273	-0.01%
2021/11/17	5.3	50.62	0.3	50.67	50.50	5	3,221	0.15%
2021/11/16	2	51.90	0.2	51.70	51.80	1.8	3,126	0.06%
2021/11/15	0	0.00	2.6	51.92	52.00	-2.6	3,180	-0.08%
2021/11/12	0	0.00	0.2	52.00	52.10	-0.2	3,240	-0.01%
2021/11/11	0	0.00	0.4	52.00	52.10	-0.4	3,309	-0.01%
2021/11/10	0	0.00	0.9	52.09	52.20	-0.9	3,420	-0.03%
2021/11/09	1	52.10	0	0.00	52.30	1	3,467	0.03%
2021/11/08	0.2	52.30	1	52.10	52.10	-0.8	3,634	-0.02%
2021/11/05	0	0.00	1	51.90	52.10	-1	4,046	-0.02%
2021/11/04	5	52.00	0.4	51.95	51.80	4.6	4,187	0.11%
2021/11/03	1.2	52.67	0	0.00	52.60	1.2	4,288	0.03%
2021/11/02	1	52.30	1.2	51.93	52.00	-0.2	4,352	0.00%
2021/11/01	0.5	52.50	0.1	52.50	52.60	0.4	4,399	0.01%
2021/10/29	0.2	51.90	1	51.90	51.90	-0.8	4,453	-0.02%
2021/10/28	0.2	51.99	0	0.00	52.00	0.2	4,509	0.00%
2021/10/27	0.2	51.90	1	52.00	51.90	-0.8	4,517	-0.02%
2021/10/26	0.2	51.80	1.1	51.91	51.80	-0.9	4,543	-0.02%
2021/10/25	0	0.00	0.2	51.40	51.40	-0.2	4,542	0.00%
2021/10/22	2.1	51.75	13.3	51.42	51.80	-11.2	4,561	-0.25%
2021/10/21	0	0.00	1	50.60	50.40	-1	4,493	-0.02%
2021/10/19	0.2	50.30	0	0.00	50.60	0.2	4,489	0.00%
2021/10/18	1.4	49.46	2	49.75	49.60	-0.6	4,473	-0.01%
2021/10/15	1	49.30	0.4	49.40	49.50	0.6	4,479	0.01%
2021/10/14	4.5	49.13	0	0.00	49.30	4.5	4,493	0.10%
2021/10/13	4	48.95	0.2	48.90	48.95	3.8	4,577	0.08%
2021/10/12	1.8	49.10	0	0.00	49.35	1.8	4,622	0.04%
2021/10/08	0.5	49.00	0	0.00	49.00	0.5	4,683	0.01%
2021/10/07	0.2	48.50	3	48.53	48.50	-2.8	4,726	-0.06%
2021/10/06	0.1	47.50	3.5	47.31	47.25	-3.4	4,777	-0.07%
2021/10/05	0.1	47.20	0	0.00	47.55	0.1	4,859	0.00%
2021/10/04	0	0.00	0.5	47.65	47.55	-0.5	4,957	-0.01%
2021/10/01	0	0.00	4.5	48.07	48.05	-4.5	5,005	-0.09%
2021/09/30	0	0.00	5	48.50	48.50	-5	5,197	-0.10%
2021/09/29	0	0.00	0.5	48.35	48.20	-0.5	5,937	-0.01%
2021/09/28	0.5	48.90	0	0.00	48.90	0.5	6,454	0.01%
2021/09/24	0.5	48.70	0	0.00	48.50	0.5	6,691	0.01%
2021/09/23	6	48.58	0	0.00	48.35	6	6,726	0.09%
2021/09/22	3	48.02	1.2	48.19	48.15	1.8	6,709	0.03%
2021/09/16	1.5	48.65	6	48.43	48.65	-4.5	6,655	-0.07%
2021/09/15	0	0.00	10.5	48.42	48.25	-10.5	6,700	-0.16%
2021/09/14	12	48.68	2.7	48.32	48.30	9.3	6,743	0.14%
2021/09/13	1.4	48.75	0	0.00	48.80	1.4	6,789	0.02%
2021/09/10	11	48.21	1.5	48.40	48.40	9.5	6,835	0.14%
2021/09/09	1	47.80	1	47.68	47.80	0	6,945	0.00%
2021/09/08	1.1	47.45	0.5	47.40	47.50	0.6	6,945	0.01%
2021/09/07	0	0.00	0.5	47.85	47.80	-0.5	6,939	-0.01%
2021/09/06	0	0.00	2	47.97	47.80	-2	6,956	-0.03%
2021/09/03	0.1	47.80	1.5	48.12	48.15	-1.4	6,950	-0.02%
2021/09/02	3	47.78	1	47.94	47.70	2	6,969	0.03%
2021/09/01	1	48.10	1.5	48.15	48.10	-0.5	6,957	-0.01%
2021/08/31	0	0.00	0.5	48.40	48.40	-0.5	6,952	-0.01%
2021/08/30	0.6	48.27	4	48.19	48.30	-3.4	6,936	-0.05%
2021/08/27	4.6	47.52	0	0.00	47.65	4.6	6,936	0.07%
2021/08/26	2	47.53	0.5	47.50	47.50	1.5	6,929	0.02%
2021/08/25	5.5	47.67	3	47.78	47.85	2.5	6,941	0.04%
2021/08/24	0.5	47.65	1	47.65	47.65	-0.5	6,947	-0.01%
2021/08/23	1	47.10	3	47.23	47.20	-2	6,967	-0.03%
2021/08/20	7.3	46.60	0.5	46.60	46.55	6.8	6,993	0.10%
2021/08/19	9.1	47.06	12.5	47.10	47.10	-3.4	7,091	-0.05%
2021/08/18	13.6	47.29	0	0.00	47.60	13.6	7,026	0.19%
2021/08/17	10	47.50	0	0.00	47.60	10	6,988	0.14%
2021/08/16	3.2	47.19	1.5	47.43	47.40	1.7	6,916	0.02%
2021/08/13	10.6	47.90	1	47.85	47.90	9.6	6,827	0.14%
2021/08/12	5.3	47.96	0.5	48.55	48.35	4.8	6,804	0.07%
2021/08/11	21.5	49.06	3.5	48.83	48.85	18	6,673	0.27%
2021/08/10	0	0.00	2	55.20	55.10	-2	6,273	-0.03%
2021/08/09	13.3	55.52	0.5	55.40	55.40	12.8	6,181	0.21%
2021/08/06	3.5	55.63	0	0.00	55.60	3.5	6,101	0.06%
2021/08/05	9.5	55.91	1.3	56.14	56.20	8.3	6,078	0.14%
2021/08/04	1	55.40	3	55.43	55.50	-2	6,119	-0.03%
2021/08/03	4.5	55.10	1	55.10	55.10	3.5	6,142	0.06%
2021/08/02	0.8	54.60	0	0.00	54.60	0.8	6,079	0.01%
2021/07/29	1	54.60	0	0.00	54.60	1	6,068	0.02%
2021/07/28	0.1	54.30	1	54.80	54.60	-0.9	6,082	-0.01%
2021/07/27	0.1	54.50	0	0.00	54.80	0.1	6,126	0.00%
2021/07/26	5.2	54.94	0.3	54.80	54.80	4.9	6,156	0.08%
2021/07/23	0	0.00	5	54.94	55.00	-5	6,184	-0.08%
2021/07/22	0.6	54.58	1	54.60	54.60	-0.4	6,164	-0.01%
2021/07/21	0.1	54.50	1	54.60	54.60	-0.9	6,136	-0.01%
2021/07/20	1	54.60	2.5	54.84	54.80	-1.5	6,137	-0.02%
2021/07/19	1.5	55.40	13	55.34	55.20	-11.5	6,115	-0.19%
2021/07/16	1.1	54.30	1	54.40	54.40	0.1	6,090	0.00%
2021/07/15	8.4	54.14	7	53.94	54.10	1.4	6,054	0.02%
2021/07/14	14.1	53.69	9	53.67	54.10	5.1	5,979	0.09%
2021/07/13	11.7	54.51	9.1	54.95	54.20	2.6	5,909	0.04%
2021/07/12	10.1	55.51	11	55.21	55.00	-0.9	5,810	-0.02%
2021/07/09	4.3	55.68	1	55.40	55.40	3.3	5,715	0.06%
2021/07/08	1.5	56.20	1	56.40	56.40	0.5	5,625	0.01%
2021/07/07	28	56.12	12	56.00	55.80	16	5,586	0.29%
2021/07/06	61.5	59.06	21.6	58.12	57.00	39.9	5,419	0.74%
2021/07/05	15	57.67	7.2	57.70	57.70	7.8	4,804	0.16%
2021/07/02	4.5	52.73	35.5	52.52	52.50	-31	4,266	-0.73%
2021/07/01	4	51.50	3	51.27	51.10	1	4,058	0.02%
2021/06/30	10	51.39	6	51.28	51.10	4	4,050	0.10%
2021/06/29	1.5	50.50	1	50.70	50.70	0.5	4,031	0.01%
2021/06/28	0.7	50.40	2	50.45	50.40	-1.3	4,085	-0.03%
2021/06/25	2	50.40	0.2	50.20	50.20	1.8	4,092	0.04%
2021/06/24	0.6	50.22	0	0.00	50.40	0.6	4,122	0.01%
2021/06/23	0.5	50.40	0	0.00	50.40	0.5	4,105	0.01%
2021/06/22	1	50.60	0	0.00	50.50	1	4,089	0.02%
2021/06/21	1.1	49.98	1	50.20	50.20	0.1	4,041	0.00%
2021/06/18	13.1	50.04	0	0.00	50.00	13.1	3,990	0.33%
2021/06/17	0	0.00	4	51.00	51.10	-4	3,881	-0.10%
2021/06/16	0.5	50.90	3	50.87	50.90	-2.5	3,960	-0.06%
2021/06/15	0.5	50.70	0	0.00	50.70	0.5	3,979	0.01%
2021/06/11	0.5	50.80	1	50.80	50.80	-0.5	4,037	-0.01%
2021/06/10	0.5	50.40	1	50.40	50.40	-0.5	4,074	-0.01%
2021/06/08	1.5	50.73	1	50.80	50.80	0.5	4,104	0.01%
2021/06/07	0.5	50.90	0	0.00	51.00	0.5	4,101	0.01%
2021/06/04	0.5	51.00	0	0.00	51.30	0.5	4,082	0.01%
2021/06/03	2	51.25	0	0.00	51.30	2	4,097	0.05%
2021/06/02	3.6	51.38	4	51.55	51.80	-0.4	4,113	-0.01%
2021/06/01	2.5	52.00	1	52.00	51.90	1.5	4,110	0.04%
2021/05/31	1.5	51.57	3	51.73	51.90	-1.5	4,146	-0.04%
2021/05/28	4.5	51.61	3	51.57	51.60	1.5	4,161	0.04%
2021/05/27	0.5	51.70	1	51.90	51.90	-0.5	4,198	-0.01%
2021/05/26	3.5	50.59	7	50.36	50.70	-3.5	4,136	-0.08%
2021/05/25	0.5	49.85	3	49.97	50.00	-2.5	4,141	-0.06%
2021/05/24	0.5	49.30	0	0.00	49.30	0.5	4,155	0.01%
2021/05/21	5	49.29	0	0.00	49.45	5	4,222	0.12%
2021/05/20	1.5	49.65	0	0.00	49.40	1.5	4,210	0.04%
2021/05/19	1.5	49.93	2	50.10	50.00	-0.5	4,196	-0.01%
2021/05/18	1	49.00	0	0.00	49.20	1	4,190	0.02%
2021/05/17	4	47.38	0	0.00	47.45	4	4,212	0.09%
2021/05/14	0.5	48.20	2	48.18	48.35	-1.5	4,164	-0.04%
2021/05/13	0.1	47.40	0	0.00	47.35	0.1	4,140	0.00%
2021/05/12	6	47.83	0	0.00	47.50	6	4,096	0.15%
2021/05/11	6	50.20	7	49.41	49.20	-1	4,026	-0.02%
2021/05/10	0.5	50.90	1	51.20	51.20	-0.5	3,950	-0.01%
2021/05/07	1.5	50.33	7	50.59	50.90	-5.5	4,013	-0.14%
2021/05/06	2	49.90	2	50.25	50.00	0	4,029	0.00%
2021/05/05	1.5	50.47	7	50.11	50.00	-5.5	4,033	-0.14%
2021/05/04	3	49.65	6	49.47	49.65	-3	4,141	-0.07%
2021/05/03	20	50.68	4	50.30	50.30	16	4,201	0.38%
2021/04/29	12.5	51.58	3	51.70	51.50	9.5	4,184	0.23%
2021/04/28	0.5	51.20	1	51.60	51.60	-0.5	4,174	-0.01%
2021/04/27	0.5	50.00	1	50.20	50.20	-0.5	4,191	-0.01%
2021/04/26	2	49.80	0	0.00	49.95	2	4,197	0.05%
2021/04/23	1.5	49.77	0	0.00	49.50	1.5	4,191	0.04%
2021/04/22	13.5	49.29	6	49.68	49.50	7.5	4,235	0.18%
2021/04/21	10.5	49.04	23	49.10	49.00	-12.5	4,213	-0.30%
2021/04/20	7.3	48.22	1	48.55	48.55	6.3	4,224	0.15%
2021/04/19	1.5	47.93	12	48.18	48.25	-10.5	4,271	-0.25%
2021/04/16	7.5	47.55	11	47.80	47.80	-3.5	4,303	-0.08%
2021/04/15	0.5	47.35	0	0.00	47.55	0.5	4,347	0.01%
2021/04/14	0.5	47.30	1	47.35	47.35	-0.5	4,401	-0.01%
2021/04/13	0.7	47.31	5	47.35	47.35	-4.3	4,410	-0.10%
2021/04/12	1.5	47.00	1.1	47.05	47.05	0.4	4,394	0.01%
2021/04/09	17.5	47.68	1	47.05	46.95	16.5	4,361	0.38%
2021/04/08	0.5	49.35	2	49.45	49.50	-1.5	4,206	-0.04%
2021/04/07	0.5	49.30	2.3	49.36	49.60	-1.8	4,227	-0.04%
2021/04/06	1.5	49.53	9.1	49.58	49.55	-7.6	4,215	-0.18%
2021/04/01	0.5	48.80	5.4	49.02	48.80	-4.9	4,201	-0.12%
2021/03/31	4.5	48.79	1	48.70	48.80	3.5	4,187	0.08%
2021/03/30	1.5	48.30	2	48.53	48.75	-0.5	4,141	-0.01%
2021/03/29	1.5	48.15	1.4	48.22	48.25	0.1	4,161	0.00%
2021/03/26	3	48.00	1	48.20	47.95	2	4,136	0.05%
2021/03/25	1.5	47.73	17	48.00	48.15	-15.5	4,134	-0.37%
2021/03/24	0.5	47.65	4	47.80	47.80	-3.5	4,144	-0.08%
2021/03/23	1	47.55	0	0.00	47.85	1	4,144	0.02%
2021/03/22	1.5	47.37	1	47.65	47.65	0.5	4,171	0.01%
2021/03/19	2.5	47.73	2	47.68	47.65	0.5	4,178	0.01%
2021/03/18	1.5	47.87	1	47.95	47.95	0.5	4,119	0.01%
2021/03/17	1	47.20	1.4	47.39	47.25	-0.4	4,149	-0.01%
2021/03/16	3.5	47.09	5	47.07	47.15	-1.5	4,130	-0.04%
2021/03/15	3.5	46.53	9	46.56	46.60	-5.5	4,179	-0.13%
2021/03/12	0.5	45.55	4	45.63	45.70	-3.5	4,183	-0.08%
2021/03/11	4.5	45.54	0	0.00	45.55	4.5	4,250	0.11%
2021/03/10	0.5	45.25	2	45.35	45.35	-1.5	4,328	-0.03%
2021/03/09	2.5	45.04	11	44.97	45.00	-8.5	4,402	-0.19%
2021/03/08	10.5	44.74	0.9	44.85	44.90	9.6	4,530	0.21%
2021/03/05	2.5	45.11	1	45.25	45.25	1.5	4,703	0.03%
2021/03/04	4	45.16	1	45.60	45.45	3	5,108	0.06%
2021/03/03	0.5	45.90	16	45.78	46.00	-15.5	5,155	-0.30%
2021/03/02	0.4	45.65	3	46.07	45.90	-2.6	5,204	-0.05%
2021/02/26	1.1	45.48	0	0.00	45.35	1.1	5,188	0.02%
2021/02/25	0.5	45.20	2	45.45	45.50	-1.5	5,131	-0.03%
2021/02/24	2.5	45.21	14.6	45.21	45.05	-12.1	5,126	-0.24%
2021/02/23	4.5	44.97	3.1	45.10	45.05	1.4	5,111	0.03%
2021/02/22	2.5	44.52	1	44.45	44.45	1.5	5,069	0.03%
2021/02/19	10.5	44.01	2	44.25	44.30	8.5	5,072	0.17%
2021/02/18	2.3	44.49	2	44.48	44.45	0.3	5,068	0.01%
2021/02/17	1	44.15	2	44.33	44.20	-1	5,060	-0.02%
2021/02/05	2	43.45	0	0.00	43.50	2	5,018	0.04%
2021/02/04	0.5	43.60	2	43.70	43.70	-1.5	5,027	-0.03%
2021/02/03	0.5	43.75	2	43.78	43.95	-1.5	5,048	-0.03%
2021/02/02	0.5	43.60	3	43.77	43.70	-2.5	5,071	-0.05%
2021/02/01	0.5	42.85	2	43.05	43.10	-1.5	5,056	-0.03%
2021/01/29	6.5	42.82	1	43.00	43.00	5.5	5,036	0.11%
2021/01/28	6.5	43.78	2	44.10	44.10	4.5	4,965	0.09%
2021/01/27	3	44.22	2	44.53	44.60	1	4,929	0.02%
2021/01/26	21	45.15	3	45.05	44.70	18	4,896	0.37%
2021/01/25	0	43.85	22.5	44.53	45.60	-22.5	4,766	-0.47%
2021/01/22	1.5	43.33	2	43.50	43.45	-0.5	4,655	-0.01%
2021/01/21	1.5	42.97	1	43.25	42.90	0.5	4,659	0.01%
2021/01/20	0.5	42.60	0	0.00	42.80	0.5	4,669	0.01%
2021/01/19	6.5	43.38	0	0.00	43.30	6.5	4,594	0.14%
2021/01/18	10	42.60	13	43.43	43.45	-3	4,567	-0.07%
2021/01/15	0.5	43.30	27	43.73	43.50	-26.5	4,542	-0.58%
2021/01/14	0.6	43.50	0	0.00	43.60	0.6	4,584	0.01%
2021/01/13	1	43.50	0	0.00	43.60	1	4,567	0.02%
2021/01/12	8	43.75	1	43.50	43.65	7	4,539	0.15%
2021/01/11	0.5	43.65	2	43.85	43.85	-1.5	4,468	-0.03%
2021/01/08	0.5	43.35	21	43.60	43.60	-20.5	4,424	-0.46%
2021/01/07	1.5	43.20	4.1	43.18	43.30	-2.6	4,364	-0.06%
2021/01/06	0.5	42.60	6.1	42.83	42.75	-5.6	4,307	-0.13%
2021/01/05	0.5	42.70	2	42.80	42.90	-1.5	4,262	-0.04%
2021/01/04	1	42.70	3	42.93	42.80	-2	4,250	-0.05%
2020/12/31	3.5	42.65	21	42.67	42.90	-17.5	4,239	-0.41%
2020/12/30	5.7	42.75	3	42.82	42.85	2.7	4,225	0.06%
2020/12/29	1.5	42.65	1	42.80	42.85	0.5	4,201	0.01%
2020/12/28	8.5	42.75	2	42.83	42.75	6.5	4,203	0.15%
2020/12/25	0.5	42.35	1	42.55	42.55	-0.5	4,195	-0.01%
2020/12/24	0.5	42.15	2	42.33	42.30	-1.5	4,177	-0.04%
2020/12/23	0.5	41.90	4	41.99	42.25	-3.5	4,186	-0.08%
2020/12/22	0.5	41.95	0	0.00	42.00	0.5	4,268	0.01%
2020/12/21	0.5	42.20	3	42.28	42.45	-2.5	4,374	-0.06%
2020/12/18	1	42.10	3	42.50	42.15	-2	4,440	-0.05%
2020/12/17	5.5	42.34	0	0.00	42.30	5.5	4,440	0.12%
2020/12/16	3	42.25	8	42.53	42.80	-5	4,477	-0.11%
2020/12/15	10.5	42.14	9	42.16	42.05	1.5	4,452	0.03%
2020/12/14	2	42.50	2.4	42.43	42.45	-0.4	4,436	-0.01%
2020/12/11	2.5	42.08	23	42.15	42.40	-20.5	4,415	-0.46%
2020/12/10	0.5	42.10	17	42.31	42.20	-16.5	4,401	-0.37%
2020/12/09	2	42.25	22.5	42.27	42.15	-20.5	4,362	-0.47%
2020/12/08	10.5	41.95	24	42.00	42.05	-13.5	4,289	-0.31%
2020/12/07	2	41.88	3	41.60	41.90	-1	4,231	-0.02%
2020/12/04	2.5	41.58	18	41.56	41.75	-15.5	4,172	-0.37%
2020/12/03	5.5	41.21	1	41.15	41.30	4.5	4,112	0.11%
2020/12/02	3	41.38	3	41.55	41.60	0	4,056	0.00%
2020/12/01	71	41.81	2.5	41.84	41.80	68.5	3,975	1.72%
2020/11/30	20	41.33	15.6	42.62	42.65	4.4	3,794	0.12%
2020/11/27	0.5	40.40	0	0.00	40.65	0.5	3,365	0.01%
2020/11/26	4.5	40.12	1	40.35	40.35	3.5	3,292	0.11%
2020/11/25	8	40.01	0	0.00	40.00	8	3,288	0.24%
2020/11/24	0	0.00	0.5	40.10	40.10	-0.5	3,236	-0.02%
2020/11/23	2	40.15	0.5	40.15	40.15	1.5	3,224	0.05%
2020/11/20	1	40.05	2.2	40.24	40.05	-1.2	3,209	-0.04%
2020/11/18	1	40.50	0	0.00	40.50	1	3,207	0.03%
2020/11/16	1	40.30	0	0.00	40.30	1	3,259	0.03%
2020/11/12	0.2	40.10	1	40.30	40.30	-0.8	3,289	-0.02%
2020/11/09	2	39.65	0	0.00	39.80	2	3,261	0.06%
2020/11/04	2	39.20	0	0.00	39.20	2	3,337	0.06%
2020/11/02	0	0.00	1	38.95	38.85	-1	3,375	-0.03%
2020/10/30	0	0.00	1	39.20	38.80	-1	3,430	-0.03%
2020/10/27	0	0.00	1	39.70	39.50	-1	3,669	-0.03%
2020/10/26	0.1	39.40	23	39.40	39.40	-22.9	3,768	-0.61%
2020/10/23	5	39.22	0	0.00	39.20	5	3,879	0.13%
2020/10/22	0	0.00	1	39.40	39.45	-1	4,000	-0.02%
2020/10/20	1.3	39.11	0	0.00	39.15	1.3	4,120	0.03%
2020/10/15	0	0.00	4.2	39.30	39.30	-4.2	4,416	-0.10%
2020/10/14	2	39.40	1.1	39.76	39.35	0.9	4,539	0.02%
2020/10/13	2	39.65	14	39.54	39.65	-12	4,704	-0.26%
2020/10/12	0	0.00	4	39.85	39.70	-4	4,788	-0.08%
2020/10/07	3	39.35	4	39.39	39.30	-1	4,867	-0.02%
2020/10/06	0	0.00	10.1	39.25	39.35	-10.1	4,921	-0.21%
2020/10/05	9	38.78	2	39.00	38.65	7	4,953	0.14%
2020/09/30	0	0.00	8	39.00	38.90	-8	4,992	-0.16%
2020/09/29	1	38.70	10	38.60	38.65	-9	5,021	-0.18%
2020/09/28	1	38.50	1	38.60	38.60	0	5,062	0.00%
2020/09/24	7	37.96	3	37.95	37.75	4	5,022	0.08%
2020/09/23	14.2	38.08	0	0.00	38.55	14.2	4,941	0.29%
2020/09/22	12	38.71	0	0.00	38.75	12	4,864	0.25%
2020/09/21	5	39.25	1	39.30	39.15	4	4,844	0.08%
2020/09/18	0	0.00	0.8	39.80	39.80	-0.8	4,845	-0.02%
2020/09/17	1	39.65	0.1	39.80	39.80	0.9	4,823	0.02%
2020/09/15	5	39.70	0	0.00	39.95	5	4,831	0.10%
2020/09/14	1	39.95	6.2	40.07	39.95	-5.2	4,906	-0.11%
2020/09/11	1	40.00	0.1	40.00	40.00	0.9	4,915	0.02%
2020/09/10	5	40.00	0.1	40.15	40.15	4.9	4,911	0.10%
2020/09/09	0	0.00	0.1	40.30	40.30	-0.1	4,927	0.00%
2020/09/08	7	40.01	0.2	40.00	40.00	6.8	4,956	0.14%
2020/09/07	0	0.00	0.2	40.10	40.10	-0.2	4,969	0.00%
2020/09/04	0	0.00	3.2	40.10	40.40	-3.2	4,988	-0.06%
2020/09/03	1	40.45	0.5	40.45	40.45	0.5	4,938	0.01%
2020/09/02	0.5	40.65	1	40.80	40.80	-0.5	4,944	-0.01%
2020/09/01	5.5	40.49	0	0.00	40.35	5.5	5,006	0.11%
2020/08/31	2	41.50	1	41.50	41.10	1	5,000	0.02%
2020/08/28	4	41.18	0	0.00	41.45	4	4,933	0.08%
2020/08/27	2	41.30	10	41.34	41.50	-8	4,963	-0.16%
2020/08/26	0.6	41.25	0	0.00	41.55	0.6	4,959	0.01%
2020/08/25	0	0.00	11	41.59	41.50	-11	4,974	-0.22%
2020/08/24	0.1	40.80	2	40.95	41.00	-1.9	5,052	-0.04%
2020/08/21	1	40.45	3	40.52	40.30	-2	5,056	-0.04%
2020/08/20	2	40.05	13	40.00	40.10	-11	5,022	-0.22%
2020/08/19	1	41.20	9	41.04	41.00	-8	4,971	-0.16%
2020/08/18	1	40.70	11	40.69	40.55	-10	4,897	-0.20%
2020/08/17	1	40.55	2	40.70	40.70	-1	4,913	-0.02%
2020/08/13	12	40.40	1	40.70	40.50	11	4,885	0.23%
2020/08/12	1	40.40	11	40.36	40.60	-10	4,865	-0.21%
2020/08/11	2	40.25	3	40.38	40.35	-1	4,835	-0.02%
2020/08/10	0	0.00	16	40.11	40.00	-16	4,798	-0.33%
2020/08/06	1	40.15	2	40.25	40.25	-1	4,828	-0.02%
2020/08/05	2	39.95	0.5	40.25	40.25	1.5	4,817	0.03%
2020/08/04	1.5	40.05	1	40.15	40.15	0.5	4,783	0.01%
2020/08/03	2	39.75	1.5	39.67	39.50	0.5	4,718	0.01%
2020/07/31	40	39.93	2.5	40.02	39.90	37.5	4,649	0.81%
2020/07/30	0.5	43.45	0.2	43.45	43.50	0.3	4,432	0.01%
2020/07/29	2	43.55	20	43.60	43.60	-18	4,338	-0.41%
2020/07/28	5	43.80	0	0.00	43.60	5	4,249	0.12%
2020/07/27	3	44.17	3	44.00	44.25	0	4,148	0.00%
2020/07/24	1	44.10	2	44.45	44.50	-1	4,044	-0.02%
2020/07/23	1	44.30	0	0.00	44.50	1	3,914	0.03%
2020/07/21	10	43.73	13.1	44.09	44.15	-3.1	3,705	-0.08%
2020/07/20	2	43.60	58.1	43.60	43.80	-56.1	3,620	-1.55%
2020/07/17	2	43.03	1	43.50	43.25	1	3,515	0.03%
2020/07/16	3	42.10	1	42.20	42.30	2	3,368	0.06%
2020/07/15	0	0.00	15	41.87	42.00	-15	3,298	-0.45%
2020/07/14	3	41.82	1	41.90	41.90	2	3,270	0.06%
2020/07/13	0.5	41.50	0	0.00	41.80	0.5	3,244	0.02%
2020/07/10	3	41.30	1	41.40	41.45	2	3,202	0.06%
2020/07/08	2	40.98	0	0.00	41.15	2	3,131	0.06%
2020/07/06	11	40.86	22	41.12	41.15	-11	3,055	-0.36%
2020/07/03	10	40.65	1	40.85	40.80	9	3,017	0.30%
2020/07/02	0	0.00	4	40.16	40.55	-4	2,996	-0.13%
2020/07/01	18	39.80	3	39.70	39.85	15	2,986	0.50%
2020/06/29	2	39.00	0	0.00	39.10	2	2,968	0.07%
2020/06/24	16	39.52	2	39.60	39.45	14	2,928	0.48%
2020/06/23	5	39.10	1	39.40	39.30	4	2,942	0.14%
2020/06/22	7	39.01	0	0.00	39.10	7	2,951	0.24%
2020/06/19	18	38.93	2	39.00	38.80	16	2,985	0.54%
2020/06/18	2	39.10	0	0.00	39.00	2	2,910	0.07%
2020/06/16	7	39.04	0	0.00	39.00	7	3,001	0.23%
2020/06/15	2	38.98	0	0.00	38.80	2	3,126	0.06%
2020/06/12	1	39.10	0	0.00	39.30	1	3,166	0.03%
2020/06/11	11	40.28	0	0.00	39.95	11	3,240	0.34%
2020/06/10	10	40.55	0	0.00	40.65	10	3,264	0.31%
2020/06/09	1	40.40	0	0.00	40.45	1	3,367	0.03%
2020/06/08	30	40.42	1	40.60	40.60	29	3,462	0.84%
2020/06/05	10	40.38	0	0.00	40.30	10	3,425	0.29%
2020/06/04	0	0.00	1	40.40	40.30	-1	3,454	-0.03%
2020/06/03	0	0.00	1	40.05	40.25	-1	3,489	-0.03%
2020/05/27	0.1	39.10	0	0.00	39.20	0.1	3,456	0.00%
2020/05/26	0	0.00	5	39.35	39.35	-5	3,518	-0.14%
2020/05/22	2	38.78	0.8	38.65	38.60	1.2	3,543	0.03%
2020/05/15	1	39.15	0	0.00	38.95	1	3,613	0.03%
2020/05/14	5	38.84	3	39.13	39.05	2	3,608	0.06%
2020/05/13	0	0.00	5	39.54	39.25	-5	3,587	-0.14%
2020/05/12	1	38.65	0	0.00	38.70	1	3,581	0.03%
2020/05/11	10	38.90	0	0.00	38.80	10	3,601	0.28%
2020/05/07	0	0.00	2	38.60	38.20	-2	3,595	-0.06%
2020/05/06	1	37.85	0	0.00	38.00	1	3,597	0.03%
2020/05/04	5	37.99	2	38.15	38.00	3	3,603	0.08%
2020/04/30	2	38.95	1	38.75	38.95	1	3,602	0.03%
2020/04/20	2	37.80	0	0.00	37.95	2	3,743	0.05%
2020/04/16	0	0.00	7	37.05	37.10	-7	3,709	-0.19%
2020/04/14	0	0.00	11	37.21	37.25	-11	3,748	-0.29%
2020/04/13	0	0.00	2	36.50	36.65	-2	3,752	-0.05%
2020/04/10	2	36.60	31	36.75	36.80	-29	3,776	-0.77%
2020/04/09	0.3	36.45	11	36.30	36.35	-10.8	3,795	-0.28%
2020/04/08	1	36.35	0	0.00	36.35	1	3,780	0.03%
2020/04/06	6	35.95	9	35.66	36.20	-3	3,737	-0.08%
2020/03/31	0	0.00	10	35.20	35.50	-10	3,674	-0.27%
2020/03/30	11	34.82	0	0.00	34.90	11	3,647	0.30%
2020/03/27	0	0.00	0.1	35.40	35.35	-0.1	3,661	0.00%
2020/03/26	0	0.00	4	35.15	35.80	-4	3,664	-0.11%
2020/03/25	2	34.58	2.1	34.82	34.65	-0.1	3,681	0.00%
2020/03/24	0	0.00	2.1	33.79	33.50	-2.1	3,656	-0.06%
2020/03/23	2	32.28	0.1	31.80	31.65	1.9	3,641	0.05%
2020/03/20	2.1	32.60	15	32.46	33.25	-12.9	3,645	-0.35%
2020/03/19	6.2	32.51	0	0.00	31.45	6.2	3,558	0.17%
2020/03/18	0.1	34.90	1.1	35.26	34.90	-1	3,434	-0.03%
2020/03/17	1	35.30	0.1	35.10	35.10	0.9	3,354	0.03%
2020/03/16	3.1	37.32	0.1	36.45	36.45	3	3,232	0.09%
2020/03/13	0	0.00	1.3	38.03	37.60	-1.3	3,164	-0.04%
2020/03/12	4	37.95	8.3	37.69	37.40	-4.3	3,026	-0.14%
2020/03/11	0.8	38.30	0	0.00	38.30	0.8	2,912	0.03%
2020/03/10	0	0.00	7.1	38.35	38.30	-7.1	2,889	-0.24%
2020/03/09	12.5	38.37	0	0.00	38.30	12.5	2,872	0.44%
2020/03/06	16	38.79	21	39.04	39.05	-5	2,824	-0.18%
2020/03/05	1.5	38.90	3	39.03	39.10	-1.5	2,784	-0.05%
2020/03/04	1	38.45	0	0.00	38.60	1	2,788	0.04%
2020/03/02	0.5	38.30	0	0.00	38.30	0.5	2,726	0.02%
2020/02/26	1.5	38.60	1	38.90	38.90	0.5	2,915	0.02%
2020/02/25	0.5	38.90	1	38.90	38.90	-0.5	2,890	-0.02%
2020/02/21	0	0.00	1	39.25	39.15	-1	2,913	-0.03%
2020/02/19	0	0.00	2	39.10	39.10	-2	2,928	-0.07%
2020/02/18	0.6	38.95	1	39.10	39.10	-0.5	2,951	-0.02%
2020/02/14	0.5	38.95	13	39.05	39.00	-12.5	3,203	-0.39%
2020/02/13	0.5	38.90	3	38.98	39.00	-2.5	3,251	-0.08%
2020/02/12	0.2	38.55	1	38.70	38.85	-0.8	3,230	-0.03%
2020/02/11	0	0.00	4	38.48	38.55	-4	3,224	-0.12%
2020/02/10	0.5	38.25	0	0.00	38.25	0.5	3,223	0.02%
2020/02/07	0	0.00	0.5	38.10	38.10	-0.5	3,241	-0.02%
2020/02/06	0.5	38.40	1	38.55	38.40	-0.5	3,268	-0.02%
2020/02/05	0.5	38.05	3	38.20	38.05	-2.5	3,276	-0.08%
2020/02/04	0.7	38.20	1	38.15	38.20	-0.3	3,325	-0.01%
2020/02/03	0.3	37.85	2.8	37.90	37.85	-2.6	3,350	-0.08%
2020/01/30	6	38.18	8	37.81	37.95	-2	3,303	-0.06%
2020/01/20	0.5	38.95	0	0.00	39.00	0.5	3,223	0.02%
2020/01/17	1.5	38.90	0	0.00	39.05	1.5	3,278	0.05%
2020/01/16	8.5	38.93	4	39.08	39.05	4.5	3,316	0.14%
2020/01/15	0.5	38.55	0	0.00	38.60	0.5	3,330	0.02%
2020/01/14	0.5	38.55	1	38.80	38.80	-0.5	3,388	-0.01%
2020/01/13	0.5	38.35	3	38.47	38.55	-2.5	3,448	-0.07%
2020/01/09	4	38.04	0	0.00	37.95	4	3,478	0.12%
2020/01/08	6	38.07	0	0.00	38.00	6	3,499	0.17%
2020/01/07	2	38.50	1	38.40	38.45	1	3,521	0.03%
2020/01/06	0.5	38.75	1	38.90	38.85	-0.5	3,571	-0.01%
2020/01/02	0.5	38.90	0	0.00	38.95	0.5	3,661	0.01%
2019/12/31	0.5	39.00	3	39.03	39.10	-2.5	3,689	-0.07%
2019/12/30	2	39.25	1	39.30	39.15	1	3,707	0.03%
2019/12/27	0.5	39.05	2	39.28	39.25	-1.5	3,702	-0.04%
2019/12/25	0	0.00	10	39.10	39.10	-10	3,730	-0.27%
2019/12/24	3	39.02	0	0.00	38.95	3	3,756	0.08%
2019/12/23	0	0.00	5	39.26	39.45	-5	3,789	-0.13%
2019/12/18	0	0.00	2	38.93	39.05	-2	3,732	-0.05%
2019/12/17	0	0.00	1	38.85	38.80	-1	3,684	-0.03%
2019/12/13	0	0.00	2	38.70	38.60	-2	3,649	-0.05%
2019/12/12	0	0.00	2	38.60	38.60	-2	3,631	-0.06%
2019/12/11	1	38.45	0	0.00	38.45	1	3,633	0.03%
2019/12/10	1	38.30	1	38.30	38.30	0	3,639	0.00%
2019/12/09	0	0.00	2	38.20	38.20	-2	3,642	-0.05%
2019/12/05	1.5	37.98	1	38.10	38.10	0.5	3,639	0.01%
2019/12/03	6	37.77	0	0.00	37.75	6	3,606	0.17%
2019/12/02	2	37.95	0	0.00	37.85	2	3,601	0.06%
2019/11/29	12	37.85	3	37.87	37.95	9	3,597	0.25%
2019/11/28	0.5	37.90	2	37.95	37.90	-1.5	3,615	-0.04%
2019/11/27	3	37.95	3	38.00	38.00	0	3,617	0.00%
2019/11/26	3	37.75	0.5	37.85	37.75	2.5	3,604	0.07%
2019/11/25	0.5	38.20	0	0.00	38.20	0.5	3,358	0.01%
2019/11/22	0	0.00	1	38.40	38.40	-1	3,340	-0.03%
2019/11/21	7	38.12	0.5	38.15	38.15	6.5	3,330	0.20%
2019/11/20	0.5	38.40	2	38.45	38.60	-1.5	3,287	-0.05%
2019/11/18	0	0.00	3	38.40	38.50	-3	3,362	-0.09%
2019/11/15	5	38.41	1	38.35	38.25	4	3,432	0.12%
2019/11/14	17	38.66	5	38.39	38.50	12	3,474	0.35%
2019/11/13	6	39.41	4	39.23	39.00	2	3,496	0.06%
2019/11/11	1.5	38.07	2	38.30	38.30	-0.5	3,323	-0.02%
2019/11/08	2	38.10	0.5	38.10	38.05	1.5	3,291	0.05%
2019/11/07	0.4	38.30	0	0.00	38.35	0.4	3,328	0.01%
2019/11/06	1	38.50	0	0.00	38.45	1	3,310	0.03%
2019/11/05	2.5	38.40	11	38.50	38.45	-8.5	3,330	-0.26%
2019/11/04	0.6	38.40	2	38.30	38.45	-1.4	3,332	-0.04%
2019/11/01	10	38.20	0	0.00	38.40	10	3,325	0.30%
2019/10/31	3	38.60	2	38.55	38.60	1	3,352	0.03%
2019/10/29	1	37.90	0	0.00	38.10	1	3,274	0.03%
2019/10/25	1	37.85	1	38.20	38.20	0	3,219	0.00%
2019/10/24	0	0.00	1	38.20	37.90	-1	3,173	-0.03%
2019/10/23	0	0.00	9	37.87	37.95	-9	3,118	-0.29%
2019/10/22	0	0.00	1	37.65	37.25	-1	3,087	-0.03%
2019/10/21	6	37.25	1	37.70	37.25	5	3,045	0.16%
2019/10/18	3.1	37.31	1	37.20	37.05	2.1	2,983	0.07%
2019/10/17	2	37.33	0	0.00	37.65	2	2,921	0.07%
2019/10/15	0	0.00	0	36.90	36.90	0	2,876	0.00%
2019/10/14	1.1	36.86	0	0.00	37.00	1.1	2,843	0.04%
2019/10/09	5	36.99	0	0.00	36.75	5	2,781	0.18%
2019/10/08	1	37.00	0	0.00	37.50	1	2,706	0.04%
2019/10/07	0	0.00	4	37.68	37.90	-4	2,643	-0.15%
2019/10/03	3	38.05	0	0.00	38.25	3	2,558	0.12%
2019/10/02	0.1	38.35	0	0.00	38.30	0.1	2,545	0.00%
2019/10/01	2	38.35	0	0.00	38.60	2	2,546	0.08%
2019/09/27	2	38.23	2	38.20	38.20	0	2,540	0.00%
2019/09/26	7	38.46	0	0.00	38.35	7	2,538	0.28%
2019/09/25	9	38.67	0	0.00	38.65	9	2,520	0.36%
2019/09/24	0	0.00	10	39.05	39.05	-10	2,463	-0.41%
2019/09/23	1	39.30	0	0.00	39.20	1	2,449	0.04%
2019/09/20	0.1	39.50	0	0.00	39.55	0.1	2,494	0.00%
2019/09/19	1	39.35	0	0.00	39.50	1	2,472	0.04%
2019/09/16	0	0.00	4.6	39.79	39.80	-4.6	2,477	-0.19%
2019/09/04	0	0.00	0.6	39.05	39.05	-0.6	2,552	-0.02%
2019/09/03	1	39.00	0	0.00	38.90	1	2,568	0.04%
2019/09/02	1	39.30	0	0.00	39.20	1	2,573	0.04%
2019/08/28	0	0.00	3	38.60	38.70	-3	2,594	-0.12%
2019/08/21	1	38.50	0	0.00	38.20	1	2,698	0.04%
2019/08/20	0	0.00	10	38.00	38.30	-10	2,684	-0.37%
2019/08/19	10	40.25	0	0.00	40.20	10	2,599	0.38%
2019/08/15	1	39.90	0	0.00	39.75	1	2,473	0.04%
2019/08/14	1	40.50	0	0.00	40.45	1	2,404	0.04%
2019/08/13	0	0.00	3	40.40	40.35	-3	2,366	-0.13%
2019/08/07	0	0.00	1	40.85	40.65	-1	2,334	-0.04%
2019/08/02	0	0.00	1	41.15	40.60	-1	2,391	-0.04%
2019/08/01	1	40.75	0	0.00	40.85	1	2,408	0.04%
2019/07/30	3	41.45	0	0.00	41.50	3	2,463	0.12%
2019/07/24	3	41.30	5	41.30	41.15	-2	2,587	-0.08%
2019/07/23	0	0.00	1.9	41.40	41.50	-1.9	2,575	-0.07%
2019/07/18	0	0.00	0.8	41.10	41.30	-0.8	2,567	-0.03%
2019/07/15	4	41.55	0	0.00	41.50	4	2,553	0.16%
2019/07/12	1	41.45	2	41.55	41.40	-1	2,547	-0.04%
2019/07/11	0	0.00	0	41.25	41.45	0	2,544	0.00%
2019/07/10	0	0.00	1	41.10	41.25	-1	2,547	-0.04%
2019/07/03	0	0.00	1	40.85	40.90	-1	2,576	-0.04%
2019/07/02	1	40.55	0	0.00	40.70	1	2,599	0.04%
2019/06/20	0	0.00	4	40.55	40.40	-4	2,560	-0.16%
2019/06/19	4	39.95	0	0.00	40.60	4	2,543	0.16%
2019/06/11	0	0.00	2	39.65	39.70	-2	2,557	-0.08%
2019/06/10	0	0.00	1	39.50	39.50	-1	2,540	-0.04%
2019/06/04	4	39.00	1	39.05	38.80	3	2,559	0.12%
2019/05/31	0	0.00	3	39.23	39.50	-3	2,598	-0.12%
2019/05/28	1.1	38.75	0	0.00	38.75	1.1	2,725	0.04%
2019/05/27	2	38.48	2	38.50	38.45	0	2,640	0.00%
2019/05/24	1	38.35	0	0.00	38.45	1	2,633	0.04%
2019/05/22	0	0.00	0.1	39.00	39.00	-0.1	2,630	0.00%
2019/05/21	0.4	39.30	2.8	39.34	39.35	-2.4	2,646	-0.09%
2019/05/16	1	38.95	0	0.00	38.80	1	2,620	0.04%
2019/05/15	2	39.23	0	0.00	39.05	2	2,619	0.08%
2019/05/14	1	39.25	0	0.00	39.30	1	2,622	0.04%
2019/05/10	1	39.70	0	0.00	39.90	1	2,599	0.04%
2019/05/09	1	39.90	0	0.00	40.15	1	2,540	0.04%
2019/05/08	1	40.10	0	0.00	40.30	1	2,476	0.04%
2019/05/07	2	40.50	0	0.00	40.45	2	2,441	0.08%
2019/05/06	10	40.20	0	0.00	40.70	10	2,413	0.41%
2019/04/29	0	0.00	1	40.90	40.90	-1	2,293	-0.04%
2019/04/25	0.2	40.30	0	0.00	40.30	0.2	2,305	0.01%
2019/04/16	1	40.15	0	0.00	40.30	1	2,392	0.04%
2019/04/11	0	0.00	1	40.45	40.05	-1	2,472	-0.04%
2019/04/09	0	0.00	1	40.60	40.70	-1	2,454	-0.04%
2019/04/08	10	40.10	0	0.00	40.60	10	2,441	0.41%
2019/04/01	0	0.00	2.2	40.43	40.70	-2.2	2,412	-0.09%
2019/03/28	0	0.00	17	40.00	40.20	-17	2,387	-0.71%
2019/03/26	0	0.00	1	40.20	40.20	-1	2,420	-0.04%
2019/03/25	1	39.75	0.2	39.70	39.90	0.8	2,486	0.03%
2019/03/21	0.1	39.80	1	39.90	39.85	-0.9	2,506	-0.04%
2019/03/20	1	39.85	0	0.00	39.95	1	2,514	0.04%
2019/03/15	0	0.00	4	39.50	39.50	-4	2,503	-0.16%
2019/03/13	1	39.00	0	0.00	39.00	1	2,499	0.04%
2019/03/11	0	0.00	1	39.15	38.95	-1	2,564	-0.04%
2019/03/08	1	38.35	0	0.00	38.80	1	2,577	0.04%
2019/03/05	1	38.95	1	38.75	38.80	0	2,607	0.00%
2019/03/04	2	38.93	0	0.00	39.20	2	2,580	0.08%
2019/02/27	2	39.25	0	0.00	39.80	2	2,507	0.08%
2019/02/25	0	0.00	12	39.41	39.60	-12	2,420	-0.50%
2019/02/22	3	39.42	10	39.40	39.45	-7	2,432	-0.29%
2019/02/21	20	38.95	83	38.90	38.95	-63	2,438	-2.58%
2019/02/19	0.1	38.80	0	0.00	39.00	0.1	2,418	0.00%
2019/02/13	3	38.45	0	0.00	38.80	3	2,521	0.12%
2019/02/12	6	38.42	21	38.41	38.60	-15	2,553	-0.59%
2019/02/11	10	38.60	43	38.62	38.50	-33	2,543	-1.30%
2019/01/30	0.1	38.95	4.8	38.99	38.95	-4.7	2,554	-0.18%
2019/01/22	0.2	38.05	0	0.00	38.10	0.2	2,678	0.01%
2019/01/16	0	0.00	5	38.02	38.10	-5	2,754	-0.18%
2019/01/15	0	0.00	15	38.18	38.05	-15	2,787	-0.54%
2019/01/14	0	0.00	5	37.85	38.05	-5	2,835	-0.18%
2019/01/09	0	0.00	2.9	37.63	37.90	-2.9	2,848	-0.10%
2019/01/04	0	0.00	1	36.90	36.95	-1	2,940	-0.03%
2019/01/03	0	0.00	7	37.04	36.95	-7	3,148	-0.22%
2019/01/02	0	0.00	7	37.04	37.00	-7	3,190	-0.22%
2018/12/28	0	0.00	2	36.95	36.95	-2	3,276	-0.06%
2018/12/27	0	0.00	1	36.85	36.70	-1	3,306	-0.03%
2018/12/25	0	0.00	18	36.38	36.75	-18	3,449	-0.52%
2018/12/21	4	36.00	0	0.00	36.05	4	3,606	0.11%
2018/12/20	0	0.00	1	36.05	36.15	-1	3,599	-0.03%
2018/12/19	0.4	36.10	14	36.06	36.00	-13.6	3,602	-0.38%
2018/12/18	5	36.23	19	36.36	36.00	-14	3,620	-0.39%
2018/12/17	1	36.60	8	36.75	36.60	-7	3,566	-0.20%
2018/12/14	0	0.00	2	36.45	36.60	-2	3,610	-0.06%
2018/12/13	2.8	36.61	0	0.00	36.60	2.8	3,668	0.08%
2018/12/12	1	36.50	0	0.00	36.50	1	3,718	0.03%
2018/12/10	0	0.00	0.5	36.55	36.55	-0.5	3,841	-0.01%
2018/12/06	8	36.46	0.9	36.60	36.50	7.1	3,886	0.18%
2018/12/05	12	37.03	0	0.00	36.85	12	3,847	0.31%
2018/12/04	1	37.25	1	37.30	37.30	0	3,912	0.00%
2018/12/03	1.1	37.75	0	0.00	37.70	1.1	3,887	0.03%
2018/11/29	2	37.90	3	37.77	37.65	-1	3,806	-0.03%
2018/11/28	0	0.00	1	37.50	37.70	-1	3,818	-0.03%
2018/11/22	0.2	36.75	0	0.00	36.75	0.2	3,924	0.00%
2018/11/16	9	36.90	2	37.23	37.05	7	4,079	0.17%
2018/11/14	0	0.00	6	36.55	37.10	-6	4,127	-0.15%
2018/11/13	1	35.65	2	35.75	35.80	-1	4,110	-0.02%
2018/11/09	8	36.21	1	35.95	35.80	7	4,190	0.17%
2018/11/08	1	36.55	1	36.60	36.50	0	4,173	0.00%
2018/11/07	3	36.45	4	36.59	36.75	-1	4,211	-0.02%
2018/11/06	6	36.73	3	36.65	36.50	3	4,207	0.07%
2018/11/05	0	0.00	1	36.85	37.35	-1	4,204	-0.02%
2018/11/01	0.4	37.45	0	0.00	37.45	0.4	4,308	0.01%
2018/10/31	2	36.53	0	0.00	36.75	2	4,292	0.05%
2018/10/29	0	0.00	1	35.60	35.60	-1	4,332	-0.02%
2018/10/25	1	35.80	2	35.93	35.80	-1	4,490	-0.02%
2018/10/24	1	36.45	0	0.00	36.55	1	4,491	0.02%
2018/10/15	0.5	37.40	0	0.00	37.25	0.5	4,693	0.01%
2018/10/11	1	37.75	2	37.33	37.75	-1	4,671	-0.02%
2018/10/09	1	38.55	0	0.00	38.50	1	4,444	0.02%
2018/10/08	0	0.00	1	38.60	38.70	-1	4,453	-0.02%
2018/10/05	2	38.75	0	0.00	38.95	2	4,377	0.05%
2018/10/04	1	38.50	0	0.00	38.85	1	4,357	0.02%
2018/10/03	3	39.70	0	0.00	39.10	3	4,315	0.07%
2018/10/02	1.1	39.73	0	0.00	39.75	1.1	4,298	0.03%
2018/10/01	0	0.00	2	41.53	40.95	-2	4,278	-0.05%
2018/09/19	0.5	37.75	2	37.95	37.90	-1.5	4,310	-0.03%
2018/09/18	1	37.55	0.1	37.60	37.55	1	4,367	0.02%
2018/09/14	1	37.95	0	0.00	37.75	1	4,509	0.02%
2018/09/13	2	37.55	0	0.00	37.50	2	4,548	0.04%
2018/09/11	0.1	37.70	0	0.00	37.70	0.1	4,623	0.00%
2018/09/10	1	37.20	0	37.45	37.30	1	4,705	0.02%
2018/09/07	14	37.99	0	0.00	37.65	14	4,725	0.30%
2018/09/06	1	38.25	0	0.00	38.25	1	4,714	0.02%
2018/09/03	2	38.68	0	0.00	38.75	2	4,697	0.04%
2018/08/30	3	39.00	0	0.00	38.95	3	4,682	0.06%
2018/08/29	5	39.15	0	0.00	39.30	5	4,727	0.11%
2018/08/28	0	0.00	1	39.00	39.40	-1	4,775	-0.02%
2018/08/27	2	38.45	0	0.00	38.70	2	4,866	0.04%
2018/08/23	3	38.05	0	0.00	38.10	3	4,990	0.06%
2018/08/22	1	38.15	0.2	38.40	38.15	0.8	5,002	0.02%
2018/08/21	1	38.25	0	0.00	38.65	1	4,977	0.02%
2018/08/20	5	38.39	0	0.00	38.25	5	4,973	0.10%
2018/08/17	2	38.85	0	0.00	38.80	2	4,962	0.04%
2018/08/16	1	39.20	1	39.30	39.15	0	4,929	0.00%
2018/08/15	2	39.50	0	0.00	39.50	2	4,949	0.04%
2018/08/14	3	39.98	0	0.00	39.90	3	4,947	0.06%
2018/08/13	26	40.41	2	40.25	40.50	24	4,957	0.48%
2018/08/10	1	40.70	0	0.00	40.50	1	4,972	0.02%
2018/08/08	2	40.90	0	0.00	40.90	2	5,104	0.04%
2018/08/07	0.1	40.25	0	0.00	40.20	0.1	5,152	0.00%
2018/07/26	3	41.18	0	0.00	41.50	3	5,410	0.06%
2018/07/25	0.3	41.10	0	0.00	41.10	0.3	5,388	0.01%
2018/07/23	0	0.00	1	44.00	43.95	-1	5,270	-0.02%
2018/07/19	1	44.40	0	0.00	44.25	1	5,297	0.02%
2018/07/18	0	0.00	0.2	44.15	44.25	-0.2	5,267	0.00%
2018/07/12	0	0.00	1	43.25	43.80	-1	5,189	-0.02%
2018/07/04	0.3	42.80	0	0.00	43.00	0.3	5,033	0.01%
2018/06/27	1	43.20	1	44.20	43.20	0	4,950	0.00%
2018/06/26	0	0.00	20	43.90	43.90	-20	4,874	-0.41%
2018/06/19	0	0.00	2	43.80	43.90	-2	4,550	-0.04%
2018/06/14	0	0.00	5	43.95	43.40	-5	4,362	-0.11%
2018/06/08	11	43.55	8	43.93	43.55	3	4,333	0.07%
2018/06/07	0	0.00	1	44.30	44.45	-1	4,332	-0.02%
2018/06/06	0	0.00	1	43.75	44.30	-1	4,301	-0.02%
2018/06/05	1	43.85	1.5	43.89	43.95	-0.5	4,271	-0.01%
2018/06/04	0	0.00	4	43.48	43.85	-4	4,222	-0.09%
2018/05/31	0	0.00	1	43.50	43.50	-1	4,080	-0.02%
2018/05/30	0	0.00	1	42.90	42.80	-1	3,947	-0.03%
2018/05/29	1	43.10	1	43.15	43.10	0	3,976	0.00%
2018/05/24	0	0.00	0	42.60	42.80	0	4,077	0.00%
2018/05/18	0	0.00	1	42.40	42.50	-1	4,244	-0.02%
2018/05/17	0	0.00	12	42.35	42.50	-12	4,397	-0.27%
2018/05/16	6	42.32	10	42.39	42.50	-4	4,500	-0.09%
2018/05/15	3	41.90	7	41.99	42.00	-4	4,478	-0.09%
2018/05/14	3	41.70	4	41.90	41.75	-1	4,591	-0.02%
2018/05/11	0	0.00	20	41.48	41.50	-20	4,647	-0.43%
2018/05/10	1	41.40	0	0.00	41.45	1	4,747	0.02%
2018/05/09	12	41.25	20	41.30	41.30	-8	4,706	-0.17%
2018/05/02	0	0.00	1	39.95	40.00	-1	4,428	-0.02%
2018/04/30	0	0.00	15	39.90	40.05	-15	4,422	-0.34%
2018/04/27	0	0.00	3	39.50	39.70	-3	4,424	-0.07%
2018/04/24	0	0.00	2	39.33	39.60	-2	4,404	-0.05%
2018/04/19	0	0.00	1	40.05	40.05	-1	4,409	-0.02%
2018/04/18	10	39.60	0	0.00	39.50	10	4,335	0.23%
2018/04/17	0	0.00	3	39.20	39.40	-3	4,356	-0.07%
2018/04/13	0	0.00	3	39.30	39.40	-3	4,367	-0.07%
2018/04/12	1	39.30	3	39.22	39.35	-2	4,377	-0.05%
2018/04/10	2	38.90	0	0.00	38.95	2	4,344	0.05%
2018/04/09	0	0.00	2	38.45	38.40	-2	4,315	-0.05%
2018/04/03	1	38.15	0	0.00	38.05	1	4,242	0.02%
2018/03/31	0.2	38.30	0	0.00	38.30	0.2	4,283	0.00%
2018/03/30	3	38.30	0	0.00	38.30	3	4,294	0.07%
2018/03/29	10	37.55	0	0.00	37.70	10	4,225	0.24%
2018/03/21	0	0.00	11	37.93	38.15	-11	4,272	-0.26%
2018/03/19	1	37.90	0	0.00	37.95	1	4,348	0.02%
2018/03/16	1	37.70	1	37.60	37.85	0	4,343	0.00%
2018/03/09	1	37.55	0	0.00	37.55	1	4,314	0.02%
2018/03/05	13	36.98	0	0.00	36.80	13	4,529	0.29%
2018/03/02	1	36.70	0	0.00	37.20	1	4,519	0.02%
2018/02/26	0.4	37.50	5	37.50	37.30	-4.6	4,403	-0.10%
2018/02/09	9	35.17	0	0.00	36.15	9	4,138	0.22%
2018/02/06	5	36.80	1	36.15	36.70	4	3,695	0.11%
2018/02/05	2	37.75	1	37.70	37.90	1	3,472	0.03%
2018/02/02	10	39.20	0	0.00	38.50	10	3,341	0.30%
2018/01/19	0.8	40.00	0	0.00	40.20	0.8	3,146	0.03%
2018/01/15	0	0.00	2	40.00	40.05	-2	3,056	-0.07%
2018/01/08	0	0.00	1	39.90	39.90	-1	3,127	-0.03%
2018/01/03	0.4	39.75	10	39.80	39.95	-9.6	3,305	-0.29%