大聯大 (3702)-元大-楊梅券商分點個股進出

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

大聯大

(3702)

可現股當沖

股價
86.4
漲跌
▲1.3
漲幅
+1.53%
成交量
3,180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:13:35(已收盤)

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

大聯大 (3702)籌碼相關－元大-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅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
2024/04/23	4.1	85.68	0	0.00	85.10	4.1	10,190	0.04%
2024/04/22	2	86.65	0.1	87.20	86.70	1.9	10,214	0.02%
2024/04/19	1.2	87.74	3.1	87.89	88.70	-2	10,163	-0.02%
2024/04/18	5	90.16	0	0.00	89.30	5	9,968	0.05%
2024/04/17	1	90.91	3	91.70	92.40	-2	9,978	-0.02%
2024/04/16	3.1	89.36	1	90.00	89.60	2.1	9,949	0.02%
2024/04/15	1	90.30	6	92.00	91.10	-5	9,846	-0.05%
2024/04/12	4	89.98	4.1	91.82	91.60	-0.1	9,806	0.00%
2024/04/11	0.1	90.70	0	0.00	91.00	0.1	9,853	0.00%
2024/04/10	5.1	90.59	6	90.07	89.90	-1	9,862	-0.01%
2024/04/09	6	89.85	0	0.00	89.70	6	9,885	0.06%
2024/04/08	2	89.75	1	89.80	89.90	1	9,939	0.01%
2024/04/03	0.1	91.80	1.1	92.46	91.70	-1	9,835	-0.01%
2024/04/02	3	93.23	3	93.20	93.00	0	9,840	0.00%
2024/04/01	8.3	93.57	5	93.56	92.50	3.3	9,840	0.03%
2024/03/29	6.3	93.14	13	95.08	95.90	-6.7	9,768	-0.07%
2024/03/28	12.1	96.32	11	95.91	96.00	1.1	9,508	0.01%
2024/03/27	4	94.70	7.2	94.40	95.60	-3.2	9,446	-0.03%
2024/03/26	2	90.60	14	89.86	89.90	-12	9,369	-0.13%
2024/03/25	0.2	89.40	0	0.00	89.50	0.2	9,474	0.00%
2024/03/22	3	90.20	1	89.20	89.20	2	9,602	0.02%
2024/03/21	2	89.05	2.1	90.23	90.90	-0.1	9,726	0.00%
2024/03/20	11.3	91.89	5.1	91.38	90.00	6.2	9,777	0.06%
2024/03/19	11	93.37	7	93.59	91.00	4	9,744	0.04%
2024/03/18	9	92.41	11	92.29	92.50	-2	9,521	-0.02%
2024/03/15	11	88.25	13.2	89.94	92.10	-2.2	9,342	-0.02%
2024/03/14	24.8	88.32	7	89.56	85.70	17.8	8,740	0.20%
2024/03/13	4	95.78	3	95.31	95.20	1	8,494	0.01%
2024/03/12	7	95.77	6.2	96.61	95.90	0.8	8,396	0.01%
2024/03/11	11	93.19	4	94.33	93.50	7	8,348	0.08%
2024/03/08	19	97.49	23	98.58	97.30	-4	8,303	-0.05%
2024/03/07	23	94.99	44	96.52	96.20	-21	7,988	-0.26%
2024/03/06	1	91.40	2	91.80	92.80	-1	7,767	-0.01%
2024/03/05	4	84.78	2	88.25	87.60	2	7,797	0.03%
2024/03/04	4	87.47	4.2	88.01	86.70	-0.1	7,743	0.00%
2024/03/01	21	90.64	26	88.53	88.70	-5	7,836	-0.06%
2024/02/29	3	92.53	1	90.60	92.80	2	7,841	0.03%
2024/02/27	1	92.40	12	92.61	91.70	-11	7,786	-0.14%
2024/02/26	2	92.75	11	92.55	91.60	-9	7,807	-0.12%
2024/02/23	6	93.28	4.1	93.99	94.40	2	7,794	0.03%
2024/02/22	2	91.15	1	91.60	91.50	1	7,833	0.01%
2024/02/21	2	92.75	0	0.00	90.30	2	7,922	0.03%
2024/02/20	2	92.25	2.2	93.71	94.00	-0.1	8,111	0.00%
2024/02/19	0	0.00	1	89.60	89.00	-1	8,077	-0.01%
2024/02/05	0	0.00	1	87.00	87.60	-1	8,243	-0.01%
2024/02/02	2.2	88.75	2.4	88.36	88.50	-0.2	8,277	0.00%
2024/02/01	10	89.20	10	87.80	88.70	0	8,317	0.00%
2024/01/29	0	0.00	3	89.60	89.80	-3	8,375	-0.04%
2024/01/26	5	89.40	0	0.00	89.00	5	8,547	0.06%
2024/01/24	5	90.50	0	0.00	89.90	5	8,852	0.06%
2024/01/23	0	0.00	25.2	90.00	89.80	-25.2	8,939	-0.28%
2024/01/22	8	89.04	14	89.22	89.60	-6	8,933	-0.07%
2024/01/19	21	85.88	3	85.97	86.70	18	8,907	0.20%
2024/01/18	6	86.77	27	86.95	86.80	-21	8,900	-0.24%
2024/01/17	4	86.13	13	86.15	86.50	-9	8,815	-0.10%
2024/01/16	2	83.00	12	83.44	84.30	-10	8,651	-0.12%
2024/01/15	1	81.40	2	81.50	82.40	-1	8,581	-0.01%
2024/01/11	1	82.00	1	81.40	81.70	0	8,635	0.00%
2024/01/09	1	81.40	2	81.55	81.80	-1	8,690	-0.01%
2024/01/08	1	81.70	1	80.20	80.90	0	8,733	0.00%
2024/01/05	0	0.00	4	80.30	81.40	-4	8,737	-0.05%
2024/01/03	1	80.20	2	80.20	80.50	-1	8,673	-0.01%
2024/01/02	2	81.10	11	80.46	80.40	-9	8,668	-0.10%
2023/12/29	1	81.70	0	0.00	81.60	1	8,620	0.01%
2023/12/28	11	82.13	0	0.00	81.40	11	8,657	0.13%
2023/12/27	0	0.00	0	84.60	85.00	0	8,703	0.00%
2023/12/26	2	83.40	16	82.50	84.10	-14	8,671	-0.16%
2023/12/25	7	82.33	2	82.20	82.50	5	8,668	0.06%
2023/12/22	0	83.40	0	0.00	83.40	0	8,653	0.00%
2023/12/21	1	82.40	13.2	81.02	81.90	-12.2	8,493	-0.14%
2023/12/20	1	81.20	3.4	81.92	80.60	-2.4	8,331	-0.03%
2023/12/19	1	81.70	2	80.05	81.20	-1	8,153	-0.01%
2023/12/18	0	81.00	1	81.80	81.30	-1	7,981	-0.01%
2023/12/15	5	80.28	2	80.50	80.20	3	7,837	0.04%
2023/12/14	5.2	82.23	9	83.83	82.90	-3.9	7,677	-0.05%
2023/12/13	2	84.15	5.1	84.90	85.00	-3.1	7,575	-0.04%
2023/12/12	3	83.63	1	82.00	83.30	2	7,609	0.03%
2023/12/11	0	0.00	4	80.05	80.70	-4	7,522	-0.05%
2023/12/07	4	78.93	2	79.00	78.90	2	7,484	0.03%
2023/12/06	0	0.00	0.3	77.50	78.00	-0.3	7,417	0.00%
2023/12/05	1	75.90	1.6	76.44	77.00	-0.6	7,372	-0.01%
2023/12/04	1	74.50	3	74.33	75.00	-2	7,273	-0.03%
2023/12/01	13	74.57	10	73.89	73.30	3	7,248	0.04%
2023/11/30	0	0.00	1	75.30	77.60	-1	7,090	-0.01%
2023/11/29	1	75.30	5	75.50	76.50	-4	6,829	-0.06%
2023/11/28	1	74.20	14	74.56	75.10	-13	6,737	-0.19%
2023/11/27	1	73.00	1	72.50	74.00	0	6,676	0.00%
2023/11/24	1	71.80	0	0.00	73.50	1	6,619	0.02%
2023/11/23	0	0.00	1	71.90	71.90	-1	6,556	-0.02%
2023/11/22	0	71.90	0	0.00	72.50	0	6,518	0.00%
2023/11/21	1	71.80	2	72.50	71.70	-1	6,541	-0.02%
2023/11/20	1	71.60	2	71.30	71.40	-1	6,492	-0.02%
2023/11/17	4	71.80	3	72.67	71.20	1	6,498	0.02%
2023/11/16	1	69.80	0	0.00	69.60	1	6,275	0.02%
2023/11/15	2	69.05	1	69.30	69.50	1	6,226	0.02%
2023/11/14	2	70.65	1	70.50	70.70	1	6,161	0.02%
2023/11/13	0.1	71.01	0	0.00	71.10	0.1	6,145	0.00%
2023/11/10	2	71.85	10	72.24	72.20	-8	6,076	-0.13%
2023/11/09	7	73.49	5	73.44	73.50	2	6,113	0.03%
2023/11/08	1	74.30	4.2	74.76	74.60	-3.2	6,145	-0.05%
2023/11/07	6	73.40	7	73.60	74.20	-1	6,108	-0.02%
2023/11/06	3	72.63	4	73.05	72.90	-1	6,111	-0.02%
2023/11/03	5	71.66	20.3	71.28	70.90	-15.3	6,058	-0.25%
2023/11/02	3.2	73.49	2	73.00	72.80	1.2	5,917	0.02%
2023/11/01	12	73.69	8	73.76	74.10	4	5,786	0.07%
2023/10/31	12	71.11	4	70.95	71.60	8	5,603	0.14%
2023/10/27	1	69.50	7	68.90	68.80	-6	5,462	-0.11%
2023/10/25	0	0.00	1	67.90	68.20	-1	5,516	-0.02%
2023/10/24	2	66.90	2	67.00	67.70	0	5,581	0.00%
2023/10/23	1	66.00	8	66.06	66.30	-7	5,657	-0.12%
2023/10/20	0	0.00	4	67.40	67.80	-4	5,922	-0.07%
2023/10/19	0	0.00	1	66.60	67.50	-1	6,073	-0.02%
2023/10/18	11	66.46	27	66.38	67.00	-16	6,176	-0.26%
2023/10/17	13	66.69	15	67.10	67.00	-2	6,165	-0.03%
2023/10/16	10	67.88	14	67.40	68.10	-4	6,249	-0.06%
2023/10/13	12	66.13	9.2	66.30	66.50	2.8	6,297	0.04%
2023/10/12	1	65.00	0	0.00	65.50	1	6,268	0.02%
2023/10/11	6	64.67	0	0.00	64.80	6	6,265	0.10%
2023/10/06	0	0.00	1	63.10	63.00	-1	6,240	-0.02%
2023/10/05	0	0.00	0.4	61.60	61.50	-0.4	6,219	-0.01%
2023/10/03	2	60.95	1	61.60	61.60	1	6,165	0.02%
2023/09/28	0	0.00	1	60.40	60.60	-1	6,078	-0.02%
2023/09/26	0	0.00	10	60.00	60.00	-10	6,178	-0.16%
2023/09/25	0	0.00	3.1	59.86	60.00	-3.1	6,155	-0.05%
2023/09/22	0.1	58.60	1.6	59.14	59.50	-1.5	6,134	-0.03%
2023/09/21	0	0.00	2	58.70	59.30	-2	6,071	-0.03%
2023/09/20	2	59.70	7	59.94	59.60	-5	6,051	-0.08%
2023/09/19	0	0.00	2	59.60	59.40	-2	5,985	-0.03%
2023/09/18	3	59.97	1.2	59.61	59.50	1.8	5,945	0.03%
2023/09/15	10	59.06	15.5	59.52	59.50	-5.5	5,888	-0.09%
2023/09/14	0.2	58.00	0	0.00	58.20	0.2	5,765	0.00%
2023/09/08	0	0.00	2	57.00	56.60	-2	5,779	-0.03%
2023/09/07	0	0.00	1	56.80	56.70	-1	5,796	-0.02%
2023/09/05	0	0.00	1	55.00	55.20	-1	5,683	-0.02%
2023/09/01	0	0.00	0.6	54.52	54.40	-0.6	5,709	-0.01%
2023/08/31	0	0.00	3	54.00	54.90	-3	5,707	-0.05%
2023/08/30	4	53.25	0.5	53.50	53.70	3.5	5,618	0.06%
2023/08/29	0	0.00	1	53.70	53.80	-1	5,618	-0.02%
2023/08/25	0	0.00	20	54.70	54.70	-20	5,735	-0.35%
2023/08/24	25	53.88	3	54.20	53.40	22	5,692	0.39%
2023/08/23	0	0.00	2	55.00	55.50	-2	5,647	-0.04%
2023/08/21	0	0.00	1	53.90	54.00	-1	5,608	-0.02%
2023/08/16	0	0.00	4	52.10	52.50	-4	5,653	-0.07%
2023/08/15	0	0.00	1	52.50	52.20	-1	5,693	-0.02%
2023/08/14	0	0.00	8	51.43	52.00	-8	5,640	-0.14%
2023/08/09	0	0.00	5	50.50	51.20	-5	5,527	-0.09%
2023/08/08	1	50.30	0	0.00	51.00	1	5,505	0.02%
2023/08/07	0	0.00	6	50.52	51.00	-6	5,473	-0.11%
2023/08/02	4	49.73	0	0.00	49.95	4	5,402	0.07%
2023/08/01	1	50.00	0	0.00	50.40	1	5,379	0.02%
2023/07/31	8	50.03	2.4	50.38	50.40	5.6	5,398	0.10%
2023/07/28	3	50.27	0	0.00	50.30	3	5,366	0.06%
2023/07/27	5	49.44	0	0.00	49.80	5	5,239	0.10%
2023/07/26	5	49.57	0	0.00	49.15	5	5,170	0.10%
2023/07/25	14	50.39	0.2	50.30	50.10	13.8	5,066	0.27%
2023/07/24	2	56.35	11.4	56.39	56.80	-9.4	4,749	-0.20%
2023/07/21	0.1	57.24	5	57.70	57.10	-4.9	4,552	-0.11%
2023/07/20	6	57.87	0	0.00	57.70	6	4,403	0.14%
2023/07/19	2.2	57.97	6	58.43	57.80	-3.8	4,274	-0.09%
2023/07/18	0.1	58.40	1	58.30	59.00	-0.9	4,157	-0.02%
2023/07/17	7.2	58.33	0	0.00	58.50	7.2	4,024	0.18%
2023/07/13	6	58.53	0.4	57.70	57.40	5.6	3,958	0.14%
2023/07/12	1	57.70	1	57.50	58.00	0	3,910	0.00%
2023/07/11	0	0.00	3	57.30	57.30	-3	3,877	-0.08%
2023/07/06	0	0.00	2	56.90	56.60	-2	3,879	-0.05%
2023/07/05	3	56.83	1	56.90	56.90	2	3,862	0.05%
2023/07/04	2	55.80	1	56.20	56.20	1	3,809	0.03%
2023/07/03	10	54.90	1	54.90	55.00	9	3,697	0.24%
2023/06/28	0	0.00	1	54.90	54.90	-1	3,781	-0.03%
2023/06/27	0	0.00	2	54.70	54.70	-2	3,783	-0.05%
2023/06/14	3	54.50	2	54.50	54.40	1	3,611	0.03%
2023/06/13	0	54.20	0	54.30	54.40	0	3,636	0.00%
2023/06/12	1	53.30	1.2	53.67	53.90	-0.2	3,612	-0.01%
2023/06/09	1	53.50	0	0.00	53.60	1	3,676	0.03%
2023/06/06	1	53.10	3	53.40	53.30	-2	3,808	-0.05%
2023/06/05	0	0.00	2	53.50	53.50	-2	3,814	-0.05%
2023/05/31	2	52.40	0	0.00	53.20	2	3,822	0.05%
2023/05/30	1	53.00	0	0.00	52.80	1	3,682	0.03%
2023/05/26	1	52.00	0	0.00	52.40	1	3,704	0.03%
2023/05/25	0	0.00	4	52.00	52.50	-4	3,646	-0.11%
2023/05/24	3	51.63	0	0.00	51.80	3	3,601	0.08%
2023/05/23	0.1	52.30	0	0.00	52.20	0.1	3,534	0.00%
2023/05/22	4	52.55	0	0.00	52.70	4	3,481	0.11%
2023/05/19	0	0.00	5.1	52.04	52.50	-5.1	3,432	-0.15%
2023/05/18	0	0.00	1	51.20	51.30	-1	3,383	-0.03%
2023/05/16	1	50.10	0	0.00	50.30	1	3,305	0.03%
2023/05/15	1	49.50	10	49.55	49.80	-9	3,314	-0.27%
2023/05/12	2.1	49.71	7	49.70	49.65	-4.9	3,324	-0.15%
2023/05/10	0	0.00	3	49.95	50.00	-3	3,308	-0.09%
2023/05/02	0	50.20	0	0.00	50.30	0	3,431	0.00%
2023/04/28	1	50.20	0	0.00	50.00	1	3,457	0.03%
2023/04/25	0.2	49.95	0	0.00	49.80	0.2	3,402	0.01%
2023/04/21	1	49.60	0	0.00	49.65	1	3,412	0.03%
2023/04/20	1	49.90	0	0.00	49.95	1	3,387	0.03%
2023/04/19	3	50.23	1	50.50	50.00	2	3,407	0.06%
2023/04/13	1	50.00	0	0.00	50.00	1	3,347	0.03%
2023/04/11	0	50.40	0	0.00	50.70	0	3,361	0.00%
2023/04/10	3.1	50.21	0	0.00	50.10	3.1	3,334	0.09%
2023/04/07	0	0.00	1	50.60	50.40	-1	3,316	-0.03%
2023/04/06	2	50.30	0	0.00	50.30	2	3,298	0.06%
2023/03/30	0	0.00	1	50.00	50.00	-1	3,469	-0.03%
2023/03/29	4	49.85	11.5	50.19	49.80	-7.5	3,642	-0.21%
2023/03/28	6.2	48.60	0	0.00	48.45	6.2	3,804	0.16%
2023/03/24	0	0.00	2.4	48.82	48.70	-2.4	4,293	-0.06%
2023/03/23	1	48.60	0	0.00	48.65	1	4,313	0.02%
2023/03/22	10	48.75	0	0.00	48.80	10	4,337	0.23%
2023/03/16	3.2	48.68	0	0.00	47.95	3.2	4,382	0.07%
2023/03/14	1	48.45	0	0.00	48.30	1	4,333	0.02%
2023/03/13	0	48.85	0	0.00	49.00	0	4,270	0.00%
2023/03/10	1	49.45	0	0.00	49.25	1	4,211	0.02%
2023/03/09	3	50.03	0	0.00	49.75	3	4,197	0.07%
2023/03/02	2	49.00	0	0.00	49.60	2	4,266	0.05%
2023/02/24	2	49.30	0	0.00	49.30	2	4,207	0.05%
2023/02/23	2	49.25	0	0.00	49.20	2	4,200	0.05%
2023/02/17	1	49.20	0	0.00	49.30	1	4,318	0.02%
2023/02/16	0	0.00	8	49.23	49.20	-8	4,371	-0.18%
2023/02/15	2	48.90	10	49.10	48.90	-8	4,349	-0.18%
2023/02/14	0	0.00	45	49.26	49.05	-45	4,352	-1.03%
2023/02/13	0	0.00	8	48.98	49.35	-8	4,364	-0.18%
2023/02/10	4	49.15	0	0.00	49.00	4	4,361	0.09%
2023/02/09	5	49.43	0	0.00	49.50	5	4,340	0.12%
2023/02/08	2	49.60	0	0.00	49.35	2	4,363	0.05%
2023/02/03	0	49.40	0	0.00	49.30	0	4,317	0.00%
2023/01/17	5	47.25	0	0.00	47.50	5	4,231	0.12%
2023/01/16	0	0.00	0.1	47.35	47.20	-0.1	4,251	0.00%
2023/01/13	0.5	47.60	0	0.00	47.25	0.5	4,274	0.01%
2023/01/12	0	47.15	0	0.00	47.10	0	4,365	0.00%
2023/01/11	1	47.50	0	0.00	47.40	1	4,418	0.02%
2023/01/10	0.1	48.00	0	0.00	48.00	0.1	4,482	0.00%
2023/01/06	0	47.75	0	0.00	47.60	0	4,576	0.00%
2022/12/30	0	0.00	1	47.90	48.10	-1	4,762	-0.02%
2022/12/29	0	0.00	1	48.15	48.25	-1	4,750	-0.02%
2022/12/20	0.1	47.60	0	0.00	47.30	0.1	4,741	0.00%
2022/12/13	0.2	47.75	0	0.00	47.35	0.2	4,448	0.00%
2022/12/07	0.6	47.21	0	0.00	47.15	0.6	4,619	0.01%
2022/12/06	0.1	47.90	0	0.00	47.55	0.1	4,609	0.00%
2022/12/05	0	0.00	1	48.20	48.50	-1	4,605	-0.02%
2022/12/02	0	48.50	0	0.00	48.50	0	4,650	0.00%
2022/12/01	1	48.20	2	48.40	48.40	-1	4,668	-0.02%
2022/11/18	6.1	45.73	0	0.00	45.85	6.1	4,596	0.13%
2022/11/17	5	46.25	0	0.00	46.35	5	4,585	0.11%
2022/11/16	1	46.85	0	0.00	47.05	1	4,563	0.02%
2022/11/15	5	46.95	0.1	47.00	47.00	4.9	4,557	0.11%
2022/11/14	0	0.00	1	47.35	47.55	-1	4,551	-0.02%
2022/11/11	30	46.48	0	0.00	46.65	30	4,535	0.66%
2022/11/04	0.1	44.77	0	0.00	45.40	0.1	4,564	0.00%
2022/11/03	0.1	44.25	0	0.00	44.40	0.1	4,553	0.00%
2022/10/31	0.1	44.00	1	44.05	43.95	-0.9	4,546	-0.02%
2022/10/28	0.5	44.25	0	0.00	44.25	0.5	4,558	0.01%
2022/10/27	2	44.45	0	0.00	44.15	2	4,587	0.04%
2022/10/26	1.4	44.34	0	0.00	44.40	1.4	4,618	0.03%
2022/10/25	2.3	44.23	2	44.20	44.25	0.3	4,645	0.01%
2022/10/24	2	45.08	1	45.15	45.05	1	4,619	0.02%
2022/10/21	0.1	45.60	0	0.00	45.20	0.1	4,610	0.00%
2022/10/20	1.1	45.05	0	0.00	46.60	1.1	4,608	0.02%
2022/10/19	0	0.00	1	46.20	45.70	-1	4,533	-0.02%
2022/10/18	0	0.00	2	45.55	45.60	-2	4,484	-0.04%
2022/10/17	1.1	45.36	0	0.00	45.70	1.1	4,480	0.02%
2022/10/14	0	46.45	0	0.00	46.10	0	4,470	0.00%
2022/10/13	0	46.75	1	47.05	46.80	-1	4,511	-0.02%
2022/10/12	0	0.00	1	46.80	46.90	-1	4,644	-0.02%
2022/10/11	1.1	46.90	1	47.10	46.85	0.1	4,757	0.00%
2022/10/06	0	47.73	0	0.00	47.70	0	4,864	0.00%
2022/10/05	0.1	47.65	0	0.00	47.30	0.1	4,916	0.00%
2022/10/04	0.1	47.05	0	0.00	47.00	0.1	4,936	0.00%
2022/10/03	0	45.80	1	45.70	45.85	-1	4,897	-0.02%
2022/09/30	0.1	46.50	0	0.00	46.45	0.1	4,875	0.00%
2022/09/29	0	0.00	0	46.55	47.10	0	4,833	0.00%
2022/09/28	0	46.80	0	0.00	46.10	0	4,769	0.00%
2022/09/27	1	46.75	0	0.00	47.10	1	4,713	0.02%
2022/09/26	0.2	47.03	0	0.00	46.85	0.2	4,697	0.00%
2022/09/23	3.2	47.69	0	0.00	47.40	3.2	4,628	0.07%
2022/09/22	3.1	48.20	0	0.00	48.20	3.1	4,619	0.07%
2022/09/21	0.3	49.45	0	0.00	49.05	0.3	4,510	0.01%
2022/09/20	0	49.55	0	0.00	49.90	0	4,422	0.00%
2022/09/19	0.1	49.51	0	0.00	50.00	0.1	4,355	0.00%
2022/09/16	4.1	50.13	0	0.00	50.10	4.1	4,290	0.10%
2022/09/14	0	51.60	0	0.00	51.50	0	4,260	0.00%
2022/09/13	0	51.90	0	0.00	52.00	0	4,338	0.00%
2022/09/12	0	0.00	0.1	51.70	52.20	-0.1	4,492	0.00%
2022/09/06	0.2	50.74	1	50.90	50.90	-0.8	4,661	-0.02%
2022/09/05	0.1	50.86	0	0.00	50.70	0.1	4,717	0.00%
2022/09/02	1	51.10	0	0.00	50.90	1	4,794	0.02%
2022/09/01	0	50.70	0	0.00	50.70	0	4,844	0.00%
2022/08/29	0	50.30	0	0.00	50.50	0	5,086	0.00%
2022/08/26	0.1	50.80	0	0.00	51.00	0.1	5,207	0.00%
2022/08/23	0	0.00	0.1	50.30	50.10	-0.1	5,745	0.00%
2022/08/22	0.1	50.50	0	0.00	50.40	0.1	5,942	0.00%
2022/08/18	1.3	50.20	0	0.00	49.90	1.3	6,153	0.02%
2022/08/17	0.1	51.39	1.3	50.96	51.00	-1.2	6,319	-0.02%
2022/08/15	0.6	51.50	0	0.00	51.30	0.6	6,469	0.01%
2022/08/12	1	51.30	0	0.00	51.40	1	6,570	0.02%
2022/08/09	0	51.00	0	0.00	51.10	0	6,661	0.00%
2022/08/08	1	51.10	0	0.00	51.30	1	6,689	0.01%
2022/08/05	0.2	50.30	0	0.00	50.70	0.2	6,713	0.00%
2022/08/04	0	49.40	0	0.00	49.95	0	6,747	0.00%
2022/08/03	0.1	49.95	0	0.00	50.10	0.1	6,774	0.00%
2022/08/02	0.3	49.85	0	0.00	50.20	0.3	6,790	0.00%
2022/08/01	1	50.20	0	0.00	50.50	1	6,749	0.01%
2022/07/29	10	49.90	44	50.00	50.20	-34	6,743	-0.50%
2022/07/28	0	0.00	60	49.70	49.60	-60	6,705	-0.89%
2022/07/27	0	0.00	40	49.43	49.45	-40	6,679	-0.60%
2022/07/26	0.4	49.20	42	49.24	49.20	-41.7	6,664	-0.63%
2022/07/25	0.3	49.40	0	0.00	49.05	0.3	6,645	0.00%
2022/07/22	0	0.00	128	49.59	49.55	-128	6,653	-1.92%	大賣/鉅額交易
2022/07/21	0.4	49.74	91	49.52	49.70	-90.6	6,600	-1.37%
2022/07/20	1.1	49.19	170	49.12	49.10	-168.9	6,538	-2.58%	大賣/鉅額交易
2022/07/19	1	48.75	1	48.40	48.60	0	6,472	0.00%
2022/07/18	2	51.95	1	52.40	52.80	1	6,297	0.02%
2022/07/15	0.1	51.41	0	0.00	51.80	0.1	6,149	0.00%
2022/07/12	4.1	51.23	0	0.00	51.50	4.1	5,926	0.07%
2022/07/11	1	52.20	0	0.00	52.60	1	5,893	0.02%
2022/07/07	0.1	52.00	0	0.00	52.30	0.1	5,894	0.00%
2022/07/06	1	51.70	0	0.00	51.80	1	5,882	0.02%
2022/07/05	0	52.80	0	0.00	53.00	0	5,896	0.00%
2022/07/01	2.1	54.91	0	0.00	53.90	2.1	5,936	0.04%
2022/06/29	0	0.00	1	56.10	56.00	-1	5,909	-0.02%
2022/06/27	1	55.90	0	0.00	55.80	1	5,916	0.02%
2022/06/21	1	54.80	0	0.00	55.40	1	5,848	0.02%
2022/06/20	0.1	55.10	10	56.20	54.40	-9.9	5,920	-0.17%
2022/06/17	2	55.70	0	0.00	56.30	2	5,758	0.03%
2022/06/15	1	57.00	0	0.00	56.50	1	5,680	0.02%
2022/06/10	2	57.40	1	57.40	57.10	1	5,572	0.02%
2022/06/09	0	0.00	2	57.30	57.10	-2	5,509	-0.04%
2022/06/08	0	0.00	3	57.47	57.20	-3	5,379	-0.06%
2022/06/07	0.3	56.90	0	0.00	56.90	0.3	5,333	0.01%
2022/06/06	0	0.00	1	57.10	57.00	-1	5,224	-0.02%
2022/06/02	0	56.30	0	0.00	56.10	0	5,140	0.00%
2022/06/01	5	55.18	1	54.90	55.40	4	5,120	0.08%
2022/05/31	1	52.80	0	0.00	52.80	1	4,955	0.02%
2022/05/30	3	55.13	1	55.10	54.40	2	4,711	0.04%
2022/05/27	1	56.40	0	0.00	56.20	1	4,554	0.02%
2022/05/25	7	56.94	4	57.20	56.10	3	4,402	0.07%
2022/05/23	1	55.80	0	0.00	55.80	1	4,110	0.02%
2022/05/20	0	0.00	4	55.40	56.00	-4	4,080	-0.10%
2022/05/18	1.2	53.83	0	0.00	54.60	1.2	3,952	0.03%
2022/05/16	0	0.00	1	54.00	54.10	-1	3,938	-0.03%
2022/05/13	0.1	53.28	0	0.00	53.50	0.1	3,964	0.00%
2022/05/12	0	0.00	1	53.50	53.40	-1	3,988	-0.03%
2022/05/11	0	52.65	0	0.00	52.80	0	4,020	0.00%
2022/05/10	0	52.10	0	0.00	53.00	0	3,994	0.00%
2022/05/09	0	53.65	0	0.00	53.00	0	3,972	0.00%
2022/05/06	0	53.97	0	0.00	54.40	0	3,996	0.00%
2022/05/03	0	53.80	1	54.25	53.90	-1	4,114	-0.02%
2022/04/27	0.1	53.51	0	0.00	53.30	0.1	4,221	0.00%
2022/04/26	0	54.40	0	0.00	54.70	0	4,232	0.00%
2022/04/25	0	54.90	0	0.00	54.70	0	4,310	0.00%
2022/04/21	0	0.00	1	55.90	56.10	-1	4,363	-0.02%
2022/04/20	0	0.00	2	56.20	56.00	-2	4,408	-0.05%
2022/04/15	0	0.00	2	56.40	56.20	-2	4,652	-0.04%
2022/04/14	1	56.40	0	0.00	56.40	1	4,672	0.02%
2022/04/08	0	55.50	20	55.40	56.00	-20	4,779	-0.42%
2022/04/07	0	55.85	1	55.70	55.50	-1	4,784	-0.02%
2022/04/06	2.1	55.91	5	55.80	56.50	-2.9	4,751	-0.06%
2022/03/24	4	56.50	0	0.00	56.90	4	4,842	0.08%
2022/03/23	2	56.40	21.1	56.40	56.30	-19.1	4,912	-0.39%
2022/03/22	0	58.00	0	0.00	58.20	0	4,765	0.00%
2022/03/18	1	57.40	11	58.42	58.50	-10	4,765	-0.21%
2022/03/14	0	57.10	0	0.00	57.20	0	4,597	0.00%
2022/03/11	0.1	57.00	1	57.00	57.20	-0.9	4,601	-0.02%
2022/03/10	8	57.46	10	57.22	57.20	-2	4,614	-0.04%
2022/03/09	0	0.00	3	56.20	56.10	-3	4,570	-0.07%
2022/03/08	0	0.00	2	55.50	55.60	-2	4,550	-0.04%
2022/03/07	0	0.00	17	55.74	56.10	-17	4,497	-0.38%
2022/03/04	1	56.80	0	0.00	56.80	1	4,639	0.02%
2022/03/03	5	56.76	0	0.00	56.90	5	4,648	0.11%
2022/03/02	0	0.00	1	56.30	56.90	-1	4,619	-0.02%
2022/03/01	1	56.40	1	56.40	56.70	0	4,574	0.00%
2022/02/25	1	55.40	1.1	55.48	55.70	-0.1	4,518	0.00%
2022/02/24	0	0.00	2	56.00	55.70	-2	4,479	-0.04%
2022/02/23	0	0.00	3	56.00	56.20	-3	4,419	-0.07%
2022/02/22	0	0.00	1	55.30	56.00	-1	4,427	-0.02%
2022/02/21	10	55.80	1	56.00	55.90	9	4,442	0.20%
2022/02/17	6.1	55.49	7.8	56.19	55.90	-1.7	4,577	-0.04%
2022/02/16	2	55.85	0	0.00	56.00	2	4,555	0.04%
2022/02/15	0	0.00	3	55.73	55.50	-3	4,535	-0.07%
2022/02/14	3	55.80	0	0.00	55.80	3	4,485	0.07%
2022/02/11	0	0.00	10	55.70	56.10	-10	4,438	-0.23%
2022/02/08	0	0.00	1	54.90	55.20	-1	4,308	-0.02%
2022/02/07	2	54.30	3	55.00	55.10	-1	4,275	-0.02%
2022/01/26	0	54.50	0	0.00	54.40	0	4,189	0.00%
2022/01/25	1	54.10	1	54.50	54.50	0	4,188	0.00%
2022/01/24	2	54.10	4	54.13	54.40	-2	4,159	-0.05%
2022/01/21	0	0.00	1	54.00	54.30	-1	4,133	-0.02%
2022/01/20	0	0.00	2	54.70	54.70	-2	4,094	-0.05%
2022/01/19	0	0.00	7	54.50	54.40	-7	4,051	-0.17%
2022/01/18	0	0.00	5	54.58	54.50	-5	4,028	-0.12%
2022/01/17	1	53.40	0.2	53.51	53.50	0.8	3,949	0.02%
2022/01/14	0	0.00	2.4	53.29	53.40	-2.4	4,013	-0.06%
2022/01/13	4	53.50	10	53.51	53.90	-6	3,994	-0.15%
2022/01/12	3	53.23	1	54.00	53.60	2	3,977	0.05%
2022/01/11	1	53.30	9	52.62	53.20	-8	3,898	-0.21%
2022/01/10	0.1	51.90	0	0.00	51.80	0.1	3,807	0.00%
2022/01/07	0.1	51.80	0	0.00	51.70	0.1	3,814	0.00%
2022/01/06	0.1	51.70	0	0.00	52.00	0.1	3,788	0.00%
2022/01/05	2	51.60	1	51.60	51.80	1	3,781	0.03%
2022/01/04	5	51.94	0	0.00	51.90	5	3,756	0.13%
2021/12/30	2	52.90	3	52.80	52.60	-1	3,721	-0.03%
2021/12/29	0	52.00	0	0.00	52.50	0	3,711	0.00%
2021/12/28	0	0.00	1	52.10	52.20	-1	3,706	-0.03%
2021/12/27	6	51.45	3	51.60	51.90	3	3,716	0.08%
2021/12/24	2	51.10	1	51.40	51.20	1	3,706	0.03%
2021/12/22	2	50.80	0	0.00	50.70	2	3,689	0.05%
2021/12/21	13	50.58	0	0.00	50.80	13	3,642	0.36%
2021/12/20	0	50.55	0	0.00	50.60	0	3,608	0.00%
2021/12/17	0	50.50	0	0.00	50.80	0	3,575	0.00%
2021/12/14	0	0.00	1	50.60	50.50	-1	3,531	-0.03%
2021/12/13	12	50.87	0	0.00	50.60	12	3,523	0.34%
2021/12/10	1	50.60	0	0.00	50.40	1	3,512	0.03%
2021/12/08	0	50.40	2	50.60	50.20	-2	3,497	-0.06%
2021/12/07	5	50.48	0	0.00	50.30	5	3,492	0.14%
2021/12/06	0.2	50.70	0	0.00	50.80	0.2	3,479	0.01%
2021/12/03	0	0.00	1	50.30	50.10	-1	3,495	-0.03%
2021/12/02	2	50.20	0	0.00	50.10	2	3,493	0.06%
2021/12/01	10	50.50	0.2	50.10	50.40	9.8	3,499	0.28%
2021/11/29	1	49.70	0	0.00	49.95	1	3,298	0.03%
2021/11/26	4	50.15	1	50.00	50.00	3	3,292	0.09%
2021/11/25	0	0.00	1	50.50	50.60	-1	3,295	-0.03%
2021/11/23	1	50.51	0	0.00	50.60	1	3,297	0.03%
2021/11/22	1.1	50.42	2	50.75	51.00	-0.9	3,299	-0.03%
2021/11/19	0	0.00	1	50.50	50.50	-1	3,306	-0.03%
2021/11/18	1	50.35	1	50.20	50.10	0	3,273	0.00%
2021/11/17	4.2	50.71	0	0.00	50.50	4.2	3,221	0.13%
2021/11/16	8	51.72	1	51.90	51.80	7	3,126	0.22%
2021/11/15	1	51.90	1	52.00	52.00	0	3,180	0.00%
2021/11/11	3	51.97	2	52.45	52.10	1	3,309	0.03%
2021/11/09	1	52.10	5	52.30	52.30	-4	3,467	-0.12%
2021/11/05	1	51.80	0	0.00	52.10	1	4,046	0.02%
2021/11/04	0	52.10	0	0.00	51.80	0	4,187	0.00%
2021/11/03	0	0.00	4.5	52.22	52.60	-4.5	4,288	-0.10%
2021/11/02	0	51.50	4.2	52.52	52.00	-4.2	4,352	-0.10%
2021/11/01	0	52.20	0	0.00	52.60	0	4,399	0.00%
2021/10/28	0	52.00	2.3	52.09	52.00	-2.3	4,509	-0.05%
2021/10/27	1.5	51.97	2	52.00	51.90	-0.5	4,517	-0.01%
2021/10/26	0	0.00	5	51.98	51.80	-5	4,543	-0.11%
2021/10/25	2	51.70	11	51.70	51.40	-9	4,542	-0.20%
2021/10/20	0	0.00	1	50.40	50.50	-1	4,446	-0.02%
2021/10/19	1	50.70	0	0.00	50.60	1	4,489	0.02%
2021/10/18	0	0.00	3	49.78	49.60	-3	4,473	-0.07%
2021/10/15	0.2	49.35	0	0.00	49.50	0.2	4,479	0.00%
2021/10/14	0	49.10	0	0.00	49.30	0	4,493	0.00%
2021/10/13	1	48.85	0	0.00	48.95	1	4,577	0.02%
2021/10/12	4.2	48.95	2	48.98	49.35	2.2	4,622	0.05%
2021/10/08	6	49.02	2	49.10	49.00	4	4,683	0.09%
2021/10/07	3	48.43	1	48.55	48.50	2	4,726	0.04%
2021/10/05	0	0.00	3	47.03	47.55	-3	4,859	-0.06%
2021/10/04	3	47.70	0	0.00	47.55	3	4,957	0.06%
2021/10/01	3	48.10	1	47.95	48.05	2	5,005	0.04%
2021/09/29	2.2	48.31	0	0.00	48.20	2.2	5,937	0.04%
2021/09/28	0	0.00	8	48.80	48.90	-8	6,454	-0.12%
2021/09/24	2.8	48.73	0	0.00	48.50	2.8	6,691	0.04%
2021/09/22	3.1	48.11	2	48.10	48.15	1.1	6,709	0.02%
2021/09/17	4	48.80	1	48.60	48.90	3	6,676	0.04%
2021/09/16	2	48.53	0	0.00	48.65	2	6,655	0.03%
2021/09/14	7	48.54	0	0.00	48.30	7	6,743	0.10%
2021/09/13	1	48.65	0.3	48.60	48.80	0.7	6,789	0.01%
2021/09/10	1	48.40	3	48.32	48.40	-2	6,835	-0.03%
2021/09/09	0.5	47.80	0	0.00	47.80	0.5	6,945	0.01%
2021/09/08	3	47.35	0	0.00	47.50	3	6,945	0.04%
2021/09/03	0.1	48.20	0	0.00	48.15	0.1	6,950	0.00%
2021/09/02	0	0.00	2	48.08	47.70	-2	6,969	-0.03%
2021/09/01	1	47.95	0	0.00	48.10	1	6,957	0.01%
2021/08/30	4	48.04	1	48.05	48.30	3	6,936	0.04%
2021/08/27	1	47.20	0	0.00	47.65	1	6,936	0.01%
2021/08/25	1	47.80	0	0.00	47.85	1	6,941	0.01%
2021/08/24	1	47.45	0	0.00	47.65	1	6,947	0.01%
2021/08/23	1	47.25	0	0.00	47.20	1	6,967	0.01%
2021/08/20	4.5	46.67	2	46.60	46.55	2.5	6,993	0.04%
2021/08/19	0	47.40	0	0.00	47.10	0	7,091	0.00%
2021/08/18	3	47.65	0	0.00	47.60	3	7,026	0.04%
2021/08/17	0.6	47.85	0	0.00	47.60	0.6	6,988	0.01%
2021/08/16	7.3	47.31	27	47.55	47.40	-19.7	6,916	-0.28%
2021/08/13	1.1	47.89	0	0.00	47.90	1.1	6,827	0.02%
2021/08/12	6.3	47.80	0	0.00	48.35	6.3	6,804	0.09%
2021/08/11	36.3	49.66	11	48.85	48.85	25.3	6,673	0.38%
2021/08/10	0	0.00	10	55.00	55.10	-10	6,273	-0.16%
2021/08/06	0	0.00	11	55.62	55.60	-11	6,101	-0.18%
2021/08/05	41	56.02	0	0.00	56.20	41	6,078	0.67%
2021/08/04	1.1	55.40	0	0.00	55.50	1.1	6,119	0.02%
2021/08/03	1.1	54.90	0	0.00	55.10	1.1	6,142	0.02%
2021/08/02	1	54.50	0	0.00	54.60	1	6,079	0.02%
2021/07/30	0	0.00	3	54.80	54.60	-3	6,060	-0.05%
2021/07/29	1	54.60	0	0.00	54.60	1	6,068	0.02%
2021/07/28	1	54.20	7	54.49	54.60	-6	6,082	-0.10%
2021/07/27	2	54.65	0	0.00	54.80	2	6,126	0.03%
2021/07/26	6	54.92	2	54.80	54.80	4	6,156	0.06%
2021/07/22	1	54.30	3	54.50	54.60	-2	6,164	-0.03%
2021/07/21	1	54.80	0	0.00	54.60	1	6,136	0.02%
2021/07/20	0	0.00	2	54.90	54.80	-2	6,137	-0.03%
2021/07/19	5	55.46	12	55.18	55.20	-7	6,115	-0.11%
2021/07/16	4	54.38	10	54.40	54.40	-6	6,090	-0.10%
2021/07/15	10	54.00	2	54.00	54.10	8	6,054	0.13%
2021/07/14	7	53.81	0	0.00	54.10	7	5,979	0.12%
2021/07/13	1	54.00	0	0.00	54.20	1	5,909	0.02%
2021/07/12	4	55.20	1	55.30	55.00	3	5,810	0.05%
2021/07/09	12	55.43	3	55.47	55.40	9	5,715	0.16%
2021/07/08	6	56.50	9	56.17	56.40	-3	5,625	-0.05%
2021/07/07	7	56.33	16	56.83	55.80	-9	5,586	-0.16%
2021/07/06	49.3	58.16	20	58.13	57.00	29.3	5,419	0.54%
2021/07/05	21	57.68	29	57.49	57.70	-8	4,804	-0.17%
2021/07/02	27	52.64	2	52.90	52.50	25	4,266	0.59%
2021/07/01	0	0.00	16	51.49	51.10	-16	4,058	-0.39%
2021/06/30	5	51.40	6	51.10	51.10	-1	4,050	-0.02%
2021/06/29	0	0.00	3	50.70	50.70	-3	4,031	-0.07%
2021/06/28	1	50.30	2	50.60	50.40	-1	4,085	-0.02%
2021/06/24	0.8	50.35	0	0.00	50.40	0.8	4,122	0.02%
2021/06/23	0.2	50.40	2	50.50	50.40	-1.8	4,105	-0.04%
2021/06/18	8	50.45	6	51.20	50.00	2	3,990	0.05%
2021/06/15	0	0.00	1	50.60	50.70	-1	3,979	-0.03%
2021/06/11	1	50.90	0	0.00	50.80	1	4,037	0.02%
2021/06/07	6	50.40	0	0.00	51.00	6	4,101	0.15%
2021/06/04	0	0.00	1	51.20	51.30	-1	4,082	-0.02%
2021/06/03	9	51.28	1	51.20	51.30	8	4,097	0.20%
2021/06/02	3	51.30	1	51.80	51.80	2	4,113	0.05%
2021/06/01	5	51.90	12	52.00	51.90	-7	4,110	-0.17%
2021/05/31	0	51.70	0	0.00	51.90	0	4,146	0.00%
2021/05/27	2	50.30	0	0.00	51.90	2	4,198	0.05%
2021/05/26	1	50.20	1	50.60	50.70	0	4,136	0.00%
2021/05/25	0	49.65	2	49.45	50.00	-2	4,141	-0.05%
2021/05/24	4	49.18	0	0.00	49.30	4	4,155	0.10%
2021/05/21	1	49.05	7	49.69	49.45	-6	4,222	-0.14%
2021/05/20	8	50.49	8.5	50.96	49.40	-0.5	4,210	-0.01%
2021/05/19	1	50.00	1	49.95	50.00	0	4,196	0.00%
2021/05/18	0	0.00	1	49.00	49.20	-1	4,190	-0.02%
2021/05/17	1	47.74	1	47.45	47.45	0	4,212	0.00%
2021/05/13	1.1	47.27	1	46.45	47.35	0.1	4,140	0.00%
2021/05/12	1	47.28	6	47.52	47.50	-5	4,096	-0.12%
2021/05/11	3	50.09	0.4	49.90	49.20	2.6	4,026	0.07%
2021/05/10	2	51.05	0	0.00	51.20	2	3,950	0.05%
2021/05/05	0	0.00	4	49.85	50.00	-4	4,033	-0.10%
2021/05/04	1	49.10	0	0.00	49.65	1	4,141	0.02%
2021/05/03	3	51.07	1	51.50	50.30	2	4,201	0.05%
2021/04/29	1	51.90	0	0.00	51.50	1	4,184	0.02%
2021/04/28	4	51.13	1	51.50	51.60	3	4,174	0.07%
2021/04/26	2	50.15	1.2	50.07	49.95	0.8	4,197	0.02%
2021/04/23	1	49.30	0	0.00	49.50	1	4,191	0.02%
2021/04/22	1	49.60	0.1	49.70	49.50	0.9	4,235	0.02%
2021/04/21	0	0.00	0.9	49.00	49.00	-0.9	4,213	-0.02%
2021/04/20	1	48.15	2	48.20	48.55	-1	4,224	-0.02%
2021/04/19	1	47.90	6.4	47.95	48.25	-5.4	4,271	-0.13%
2021/04/16	1	47.45	1	47.70	47.80	0	4,303	0.00%
2021/04/15	2	47.30	0	0.00	47.55	2	4,347	0.05%
2021/04/14	0	47.00	1	46.85	47.35	-1	4,401	-0.02%
2021/04/13	0	47.45	1	47.55	47.35	-1	4,410	-0.02%
2021/04/12	6	47.01	0	0.00	47.05	6	4,394	0.14%
2021/04/09	5	47.37	6	46.97	46.95	-1	4,361	-0.02%
2021/04/08	0	0.00	4	49.43	49.50	-4	4,206	-0.10%
2021/04/06	0	49.40	1	49.80	49.55	-1	4,215	-0.02%
2021/04/01	0	48.95	2.3	48.64	48.80	-2.3	4,201	-0.05%
2021/03/31	3	48.88	3	49.10	48.80	0	4,187	0.00%
2021/03/30	0.3	48.60	0	0.00	48.75	0.3	4,141	0.01%
2021/03/29	0	0.00	2	48.15	48.25	-2	4,161	-0.05%
2021/03/26	1	48.00	0	0.00	47.95	1	4,136	0.02%
2021/03/25	1	47.70	1	47.55	48.15	0	4,134	0.00%
2021/03/24	1	47.70	10	47.75	47.80	-9	4,144	-0.22%
2021/03/23	0	0.00	1	47.50	47.85	-1	4,144	-0.02%
2021/03/19	2	47.50	4	47.70	47.65	-2	4,178	-0.05%
2021/03/18	1	47.75	1	47.80	47.95	0	4,119	0.00%
2021/03/17	0	0.00	1	47.45	47.25	-1	4,149	-0.02%
2021/03/16	5	46.86	1	47.10	47.15	4	4,130	0.10%
2021/03/15	2	46.48	3.1	46.61	46.60	-1.1	4,179	-0.03%
2021/03/12	1	45.35	0	0.00	45.70	1	4,183	0.02%
2021/03/11	0	0.00	3.1	45.60	45.55	-3.1	4,250	-0.07%
2021/03/10	10	45.30	0	0.00	45.35	10	4,328	0.23%
2021/03/09	0	44.85	1	45.10	45.00	-1	4,402	-0.02%
2021/03/08	0	0.00	1	45.05	44.90	-1	4,530	-0.02%
2021/03/05	0	45.10	0	0.00	45.25	0	4,703	0.00%
2021/03/04	3.1	45.46	2	45.55	45.45	1.1	5,108	0.02%
2021/03/02	0	0.00	3	46.20	45.90	-3	5,204	-0.06%
2021/02/26	1.1	45.57	5	45.51	45.35	-3.9	5,188	-0.08%
2021/02/25	1.6	45.21	3	45.47	45.50	-1.4	5,131	-0.03%
2021/02/24	0	0.00	2	45.23	45.05	-2	5,126	-0.04%
2021/02/23	3	45.10	3	45.05	45.05	0	5,111	0.00%
2021/02/19	2	44.15	0	0.00	44.30	2	5,072	0.04%
2021/02/18	0.4	44.40	0	0.00	44.45	0.4	5,068	0.01%
2021/02/17	0	0.00	1.5	44.20	44.20	-1.5	5,060	-0.03%
2021/02/05	3	43.55	0	0.00	43.50	3	5,018	0.06%
2021/02/02	1	43.70	0	0.00	43.70	1	5,071	0.02%
2021/01/29	2	43.30	0	0.00	43.00	2	5,036	0.04%
2021/01/28	2	43.85	0	0.00	44.10	2	4,965	0.04%
2021/01/27	1	44.40	3	44.53	44.60	-2	4,929	-0.04%
2021/01/26	20.6	45.16	7	44.96	44.70	13.6	4,896	0.28%
2021/01/25	1.5	44.16	0.1	44.00	45.60	1.4	4,766	0.03%
2021/01/22	2	43.55	0	0.00	43.45	2	4,655	0.04%
2021/01/21	0	0.00	5	43.10	42.90	-5	4,659	-0.11%
2021/01/19	0	0.00	1	43.45	43.30	-1	4,594	-0.02%
2021/01/15	0	0.00	1	43.80	43.50	-1	4,542	-0.02%
2021/01/13	6	43.65	0	0.00	43.60	6	4,567	0.13%
2021/01/12	3	44.45	0	0.00	43.65	3	4,539	0.07%
2021/01/11	1	43.55	0.2	43.40	43.85	0.8	4,468	0.02%
2021/01/08	3	43.30	2	43.33	43.60	1	4,424	0.02%
2021/01/07	0	0.00	2	43.15	43.30	-2	4,364	-0.05%
2021/01/06	0	0.00	3	42.77	42.75	-3	4,307	-0.07%
2021/01/05	0	0.00	0.6	42.70	42.90	-0.6	4,262	-0.01%
2021/01/04	0	0.00	2	42.90	42.80	-2	4,250	-0.05%
2020/12/31	0	0.00	1	42.90	42.90	-1	4,239	-0.02%
2020/12/30	0	0.00	1.2	42.79	42.85	-1.2	4,225	-0.03%
2020/12/28	1	42.75	5	42.86	42.75	-4	4,203	-0.10%
2020/12/24	0.2	42.20	4	42.30	42.30	-3.8	4,177	-0.09%
2020/12/23	0	0.00	1	42.25	42.25	-1	4,186	-0.02%
2020/12/21	1	42.15	1	42.20	42.45	0	4,374	0.00%
2020/12/17	1	42.45	1	42.40	42.30	0	4,440	0.00%
2020/12/15	0	0.00	2	42.10	42.05	-2	4,452	-0.04%
2020/12/14	0	0.00	2	42.53	42.45	-2	4,436	-0.05%
2020/12/11	0	0.00	2	42.30	42.40	-2	4,415	-0.05%
2020/12/10	0	0.00	2	42.33	42.20	-2	4,401	-0.05%
2020/12/09	1.6	42.30	0	0.00	42.15	1.6	4,362	0.04%
2020/12/08	3	41.82	3	42.00	42.05	0	4,289	0.00%
2020/12/07	0.2	41.75	0	0.00	41.90	0.2	4,231	0.01%
2020/12/04	0	0.00	1	41.65	41.75	-1	4,172	-0.02%
2020/12/03	1	41.15	6	41.23	41.30	-5	4,112	-0.12%
2020/12/02	3	41.47	0	0.00	41.60	3	4,056	0.07%
2020/12/01	9	42.04	2	42.00	41.80	7	3,975	0.18%
2020/11/30	20	41.94	21	41.90	42.65	-1	3,794	-0.03%
2020/11/27	0	0.00	0.1	40.45	40.65	-0.1	3,365	0.00%
2020/11/26	13	40.32	0	0.00	40.35	13	3,292	0.39%
2020/11/20	2	40.15	65	40.10	40.05	-63	3,209	-1.96%
2020/11/19	0	0.00	1	40.60	40.30	-1	3,208	-0.03%
2020/11/18	10	40.50	4	40.45	40.50	6	3,207	0.19%
2020/11/17	40	40.53	1	40.70	40.35	39	3,212	1.21%
2020/11/16	15	40.30	0	0.00	40.30	15	3,259	0.46%
2020/11/13	0	0.00	10	40.15	40.05	-10	3,297	-0.30%
2020/11/12	1	40.00	0	0.00	40.30	1	3,289	0.03%
2020/11/11	2	40.15	0	0.00	40.25	2	3,291	0.06%
2020/11/10	1	40.00	0	0.00	40.00	1	3,268	0.03%
2020/11/09	10	39.65	0	0.00	39.80	10	3,261	0.31%
2020/11/05	2.8	39.30	0	0.00	39.25	2.8	3,322	0.08%
2020/11/04	0	0.00	5	39.05	39.20	-5	3,337	-0.15%
2020/11/02	0	0.00	1	38.90	38.85	-1	3,375	-0.03%
2020/10/30	0	0.00	1	39.10	38.80	-1	3,430	-0.03%
2020/10/29	2	39.00	0	0.00	39.00	2	3,453	0.06%
2020/10/27	0	0.00	11	39.55	39.50	-11	3,669	-0.30%
2020/10/26	1	39.50	0	0.00	39.40	1	3,768	0.03%
2020/10/23	11	39.17	0	0.00	39.20	11	3,879	0.28%
2020/10/14	1	39.40	0	0.00	39.35	1	4,539	0.02%
2020/10/08	0	0.00	3	39.75	39.75	-3	4,836	-0.06%
2020/10/05	1	39.00	0	0.00	38.65	1	4,953	0.02%
2020/09/30	1	39.00	0	0.00	38.90	1	4,992	0.02%
2020/09/29	0	0.00	4	38.69	38.65	-4	5,021	-0.08%
2020/09/28	0	0.00	2	38.55	38.60	-2	5,062	-0.04%
2020/09/24	4	37.91	0	0.00	37.75	4	5,022	0.08%
2020/09/23	0	0.00	3	38.68	38.55	-3	4,941	-0.06%
2020/09/22	5	38.80	0	0.00	38.75	5	4,864	0.10%
2020/09/21	1	39.20	0	0.00	39.15	1	4,844	0.02%
2020/09/18	1	39.50	5	39.75	39.80	-4	4,845	-0.08%
2020/09/17	5	39.70	0	0.00	39.80	5	4,823	0.10%
2020/09/16	0	0.00	20	39.95	39.90	-20	4,833	-0.41%
2020/09/15	1	39.85	5	39.75	39.95	-4	4,831	-0.08%
2020/09/11	2	39.95	0	0.00	40.00	2	4,915	0.04%
2020/09/08	2	39.95	2	40.00	40.00	0	4,956	0.00%
2020/09/07	1	40.00	0	0.00	40.10	1	4,969	0.02%
2020/09/04	1	40.05	0	0.00	40.40	1	4,988	0.02%
2020/09/02	0	0.00	4	40.45	40.80	-4	4,944	-0.08%
2020/09/01	2	40.73	3	40.47	40.35	-1	5,006	-0.02%
2020/08/28	0	0.00	1.4	41.26	41.45	-1.4	4,933	-0.03%
2020/08/27	1	41.20	7	41.31	41.50	-6	4,963	-0.12%
2020/08/26	0	0.00	1	41.45	41.55	-1	4,959	-0.02%
2020/08/25	1	41.35	4	41.50	41.50	-3	4,974	-0.06%
2020/08/21	1	40.60	0	0.00	40.30	1	5,056	0.02%
2020/08/20	3	40.27	0	0.00	40.10	3	5,022	0.06%
2020/08/18	0	0.00	7	40.68	40.55	-7	4,897	-0.14%
2020/08/13	2	40.60	1	40.30	40.50	1	4,885	0.02%
2020/08/12	0	0.00	1	40.15	40.60	-1	4,865	-0.02%
2020/08/11	1	40.20	1	40.20	40.35	0	4,835	0.00%
2020/08/10	1	39.95	1	39.95	40.00	0	4,798	0.00%
2020/08/07	1	40.00	1	39.95	39.95	0	4,815	0.00%
2020/08/06	5	40.29	0	0.00	40.25	5	4,828	0.10%
2020/08/05	1	39.90	12	40.22	40.25	-11	4,817	-0.23%
2020/08/04	13	39.55	1	39.55	40.15	12	4,783	0.25%
2020/08/03	1	39.50	2	39.93	39.50	-1	4,718	-0.02%
2020/07/31	18	39.95	9	39.92	39.90	9	4,649	0.19%
2020/07/30	25	43.21	4	43.36	43.50	21	4,432	0.47%
2020/07/29	17	43.24	1	43.40	43.60	16	4,338	0.37%
2020/07/28	2	43.53	9	43.63	43.60	-7	4,249	-0.16%
2020/07/27	1	43.50	0	0.00	44.25	1	4,148	0.02%
2020/07/24	0	0.00	10	44.29	44.50	-10	4,044	-0.25%
2020/07/22	5	44.18	0	0.00	44.50	5	3,816	0.13%
2020/07/21	11	44.14	12	44.14	44.15	-1	3,705	-0.03%
2020/07/20	2	43.55	2.6	43.56	43.80	-0.6	3,620	-0.02%
2020/07/17	17.5	43.14	6	43.47	43.25	11.5	3,515	0.33%
2020/07/16	0	0.00	3	42.18	42.30	-3	3,368	-0.09%
2020/07/10	0	0.00	1	41.20	41.45	-1	3,202	-0.03%
2020/07/08	0	0.00	1	41.00	41.15	-1	3,131	-0.03%
2020/07/06	1	41.00	0	0.00	41.15	1	3,055	0.03%
2020/07/01	1	39.85	1	39.45	39.85	0	2,986	0.00%
2020/06/29	1	38.95	0	0.00	39.10	1	2,968	0.03%
2020/06/24	5	39.55	2	39.60	39.45	3	2,928	0.10%
2020/06/23	3	39.20	0	0.00	39.30	3	2,942	0.10%
2020/06/22	0	0.00	2	39.30	39.10	-2	2,951	-0.07%
2020/06/19	1	38.95	0	0.00	38.80	1	2,985	0.03%
2020/06/18	1	39.05	0	0.00	39.00	1	2,910	0.03%
2020/06/16	3	39.00	0	0.00	39.00	3	3,001	0.10%
2020/06/05	0	0.00	2.2	40.30	40.30	-2.2	3,425	-0.06%
2020/06/02	0	0.00	3	39.70	39.80	-3	3,487	-0.09%
2020/06/01	0	0.00	0	39.50	39.50	0	3,488	0.00%
2020/05/27	2	39.35	2	39.30	39.20	0	3,456	0.00%
2020/05/26	0	0.00	19	39.39	39.35	-19	3,518	-0.54%
2020/05/25	4	38.90	0	0.00	38.90	4	3,521	0.11%
2020/05/22	14	38.74	0	0.00	38.60	14	3,543	0.40%
2020/05/20	2	39.05	0	0.00	38.95	2	3,564	0.06%
2020/05/18	1	38.70	0	0.00	38.70	1	3,598	0.03%
2020/05/15	1	38.95	0	0.00	38.95	1	3,613	0.03%
2020/05/14	1	39.25	0	0.00	39.05	1	3,608	0.03%
2020/05/13	5	39.55	0	0.00	39.25	5	3,587	0.14%
2020/05/12	3	38.62	0	0.00	38.70	3	3,581	0.08%
2020/05/11	0	0.00	1	38.95	38.80	-1	3,601	-0.03%
2020/05/08	1	38.55	5.1	38.40	38.50	-4.1	3,581	-0.11%
2020/05/07	0	0.00	8	38.32	38.20	-8	3,595	-0.22%
2020/05/04	10	37.87	0	0.00	38.00	10	3,603	0.28%
2020/04/30	5.1	38.95	0	0.00	38.95	5.1	3,602	0.14%
2020/04/29	0	0.00	7	38.55	38.65	-7	3,619	-0.19%
2020/04/27	1	37.95	3	37.90	37.90	-2	3,764	-0.05%
2020/04/24	1	37.30	4	37.55	37.30	-3	3,754	-0.08%
2020/04/21	1.1	37.34	2	37.48	37.15	-0.9	3,770	-0.02%
2020/04/20	1	37.75	0	0.00	37.95	1	3,743	0.03%
2020/04/16	5	37.14	0	0.00	37.10	5	3,709	0.13%
2020/04/15	4	37.55	1	37.50	37.45	3	3,713	0.08%
2020/04/14	0	0.00	1	37.45	37.25	-1	3,748	-0.03%
2020/04/13	2	36.63	0	0.00	36.65	2	3,752	0.05%
2020/04/10	5	36.64	0	0.00	36.80	5	3,776	0.13%
2020/04/09	0	0.00	10	36.30	36.35	-10	3,795	-0.26%
2020/04/08	1	36.10	0	0.00	36.35	1	3,780	0.03%
2020/04/07	5	36.20	1	36.55	36.05	4	3,770	0.11%
2020/04/06	2	35.95	4	35.69	36.20	-2	3,737	-0.05%
2020/04/01	1	35.35	0	0.00	35.00	1	3,691	0.03%
2020/03/31	3	35.30	0	0.00	35.50	3	3,674	0.08%
2020/03/30	1	34.95	0	0.00	34.90	1	3,647	0.03%
2020/03/27	0	0.00	1	36.25	35.35	-1	3,661	-0.03%
2020/03/26	0	0.00	6	34.88	35.80	-6	3,664	-0.16%
2020/03/25	13	34.37	11	34.65	34.65	2	3,681	0.05%
2020/03/23	1	32.70	0	0.00	31.65	1	3,641	0.03%
2020/03/20	2	31.81	0	0.00	33.25	2	3,645	0.06%
2020/03/19	1	31.80	0	0.00	31.45	1	3,558	0.03%
2020/03/18	1	34.80	1	35.05	34.90	0	3,434	0.00%
2020/03/17	2	36.00	5	35.30	35.10	-3	3,354	-0.09%
2020/03/16	0	0.00	3.7	36.45	36.45	-3.7	3,232	-0.11%
2020/03/13	2	35.93	3	36.03	37.60	-1	3,164	-0.03%
2020/03/12	0	0.00	2	38.00	37.40	-2	3,026	-0.07%
2020/03/10	0	0.00	5	38.07	38.30	-5	2,889	-0.17%
2020/03/09	3	38.53	2	38.63	38.30	1	2,872	0.03%
2020/03/05	0	0.00	1	39.05	39.10	-1	2,784	-0.04%
2020/03/03	0.4	38.50	0	0.00	38.50	0.4	2,767	0.01%
2020/03/02	0	0.00	20	38.35	38.30	-20	2,726	-0.73%
2020/02/27	1	38.85	0	0.00	38.80	1	2,942	0.03%
2020/02/26	1	38.50	0	0.00	38.90	1	2,915	0.03%
2020/02/24	0	0.00	1	38.80	39.00	-1	2,929	-0.03%
2020/02/20	1	39.20	2	39.15	39.30	-1	2,938	-0.03%
2020/02/18	1	38.60	7	38.96	39.10	-6	2,951	-0.20%
2020/02/17	1	38.80	0	0.00	38.75	1	2,998	0.03%
2020/02/11	1	38.50	6	38.48	38.55	-5	3,224	-0.16%
2020/02/07	0	0.00	10	38.15	38.10	-10	3,241	-0.31%
2020/02/06	0	0.00	1	38.50	38.40	-1	3,268	-0.03%
2020/02/05	0	0.00	0.8	38.05	38.05	-0.8	3,276	-0.03%
2020/02/04	0	0.00	1	38.25	38.20	-1	3,325	-0.03%
2020/02/03	1	37.30	2	37.60	37.85	-1	3,350	-0.03%
2020/01/31	3	38.05	0	0.00	38.00	3	3,320	0.09%
2020/01/30	1	38.00	6	38.02	37.95	-5	3,303	-0.15%
2020/01/20	2	39.00	5	39.16	39.00	-3	3,223	-0.09%
2020/01/17	7	38.91	0	0.00	39.05	7	3,278	0.21%
2020/01/16	5	39.10	0	0.00	39.05	5	3,316	0.15%
2020/01/14	1	38.65	0	0.00	38.80	1	3,388	0.03%
2020/01/10	1	38.00	0	0.00	38.15	1	3,472	0.03%
2020/01/09	2.1	38.00	0	0.00	37.95	2.1	3,478	0.06%
2020/01/08	8	38.13	0	0.00	38.00	8	3,499	0.23%
2020/01/07	1	38.55	1	38.55	38.45	0	3,521	0.00%
2020/01/03	2	39.05	0	0.00	39.15	2	3,618	0.06%
2019/12/30	5	39.30	0	0.00	39.15	5	3,707	0.13%
2019/12/27	0	0.00	2	39.25	39.25	-2	3,702	-0.05%
2019/12/24	0	0.00	3	39.35	38.95	-3	3,756	-0.08%
2019/12/23	0	0.00	4	39.10	39.45	-4	3,789	-0.11%
2019/12/20	0	0.00	1	38.85	39.10	-1	3,783	-0.03%
2019/12/18	10	38.75	6	38.99	39.05	4	3,732	0.11%
2019/12/13	6	38.76	0	0.00	38.60	6	3,649	0.16%
2019/12/10	0	0.00	1	38.20	38.30	-1	3,639	-0.03%
2019/12/05	0.1	37.95	0	0.00	38.10	0.1	3,639	0.00%
2019/12/04	0.1	37.75	0	0.00	37.70	0.1	3,643	0.00%
2019/12/02	1	37.90	0	0.00	37.85	1	3,601	0.03%
2019/11/27	1	38.00	1	38.00	38.00	0	3,617	0.00%
2019/11/21	0.4	38.15	0	0.00	38.15	0.4	3,330	0.01%
2019/11/14	6.7	38.44	0	0.00	38.50	6.7	3,474	0.19%
2019/11/13	27	39.91	29	39.09	39.00	-2	3,496	-0.06%
2019/11/07	1	38.25	0	0.00	38.35	1	3,328	0.03%
2019/11/04	4	38.15	0	0.00	38.45	4	3,332	0.12%
2019/11/01	1	38.20	0	0.00	38.40	1	3,325	0.03%
2019/10/30	0	0.00	4	38.30	38.40	-4	3,311	-0.12%
2019/10/24	3	37.83	2	38.05	37.90	1	3,173	0.03%
2019/10/22	2	37.25	0	0.00	37.25	2	3,087	0.06%
2019/10/18	4	37.20	0	0.00	37.05	4	2,983	0.13%
2019/10/16	1	37.35	0	0.00	37.35	1	2,896	0.03%
2019/10/15	3	36.70	0	0.00	36.90	3	2,876	0.10%
2019/10/09	5	36.88	1	36.85	36.75	4	2,781	0.14%
2019/10/08	1.1	37.35	0	0.00	37.50	1.1	2,706	0.04%
2019/10/07	1	37.95	0	0.00	37.90	1	2,643	0.04%
2019/10/04	2	38.03	0	0.00	38.30	2	2,580	0.08%
2019/10/03	1	38.05	0	0.00	38.25	1	2,558	0.04%
2019/09/25	3	38.40	0	0.00	38.65	3	2,520	0.12%
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%
2019/09/10	0	0.00	2	39.50	39.50	-2	2,531	-0.08%
2019/09/09	0.1	39.40	20	39.30	39.60	-19.9	2,533	-0.79%
2019/09/06	0.1	39.30	1	39.40	39.30	-0.9	2,532	-0.04%
2019/09/05	0	0.00	1	39.20	39.35	-1	2,540	-0.04%
2019/09/03	1	38.95	0	0.00	38.90	1	2,568	0.04%
2019/08/30	0	0.00	1	39.45	39.75	-1	2,584	-0.04%
2019/08/29	0	0.00	1	38.80	39.00	-1	2,564	-0.04%
2019/08/26	0.1	38.10	0	0.00	37.90	0.1	2,587	0.00%
2019/08/23	2	38.38	0	0.00	38.50	2	2,586	0.08%
2019/08/21	2	38.30	0	0.00	38.20	2	2,698	0.07%
2019/08/20	1	37.60	0	0.00	38.30	1	2,684	0.04%
2019/08/19	15	40.17	0	0.00	40.20	15	2,599	0.58%
2019/08/16	2	39.90	0	0.00	40.15	2	2,539	0.08%
2019/08/15	12	39.88	0	0.00	39.75	12	2,473	0.49%
2019/08/07	20	40.80	1	41.00	40.65	19	2,334	0.81%
2019/08/06	0	0.00	2	39.90	40.20	-2	2,347	-0.09%
2019/07/26	2	41.30	0	0.00	41.20	2	2,528	0.08%
2019/07/24	1	41.50	0	0.00	41.15	1	2,587	0.04%
2019/07/08	1	41.00	0	0.00	41.05	1	2,538	0.04%
2019/07/03	0	0.00	0.9	40.75	40.90	-0.9	2,576	-0.04%
2019/06/21	0	0.00	4	40.20	40.20	-4	2,584	-0.15%
2019/06/20	4	40.60	0	0.00	40.40	4	2,560	0.16%
2019/06/19	0	0.00	2	40.45	40.60	-2	2,543	-0.08%
2019/06/17	0	39.30	0	0.00	39.30	0	2,504	0.00%
2019/06/12	5	39.55	0	0.00	39.35	5	2,561	0.20%
2019/06/10	0	0.00	1	39.50	39.50	-1	2,540	-0.04%
2019/06/05	2	39.20	0	0.00	38.95	2	2,549	0.08%
2019/05/28	0	0.00	2	38.85	38.75	-2	2,725	-0.07%
2019/05/23	1	38.50	0	0.00	38.50	1	2,633	0.04%
2019/05/22	2	39.05	0	0.00	39.00	2	2,630	0.08%
2019/05/06	5	40.70	0	0.00	40.70	5	2,413	0.21%
2019/05/02	0	0.00	1	41.35	41.35	-1	2,357	-0.04%
2019/04/25	0	0.00	1	40.30	40.30	-1	2,305	-0.04%
2019/04/22	0.1	40.05	5	40.05	40.05	-4.9	2,323	-0.21%
2019/03/20	2	39.85	0	0.00	39.95	2	2,514	0.08%
2019/03/19	0	0.00	2	39.90	39.95	-2	2,504	-0.08%
2019/03/14	2	38.85	0	0.00	39.20	2	2,461	0.08%
2019/03/12	2	39.00	0	0.00	39.10	2	2,522	0.08%
2019/03/05	1	38.75	0	0.00	38.80	1	2,607	0.04%
2019/03/04	2	38.95	0	0.00	39.20	2	2,580	0.08%
2019/02/25	1	39.30	0	0.00	39.60	1	2,420	0.04%
2019/02/15	0	0.00	3	38.85	38.80	-3	2,504	-0.12%
2019/01/21	3	38.12	0	0.00	38.15	3	2,711	0.11%
2018/12/13	2	36.55	0	0.00	36.60	2	3,668	0.05%
2018/11/28	0	0.00	0.9	37.70	37.70	-0.9	3,818	-0.02%
2018/11/26	0	0.00	0	37.00	37.00	0	3,849	0.00%
2018/11/19	1	37.25	1	37.25	37.30	0	4,049	0.00%
2018/11/16	1	37.05	1	37.15	37.05	0	4,079	0.00%
2018/11/12	2	35.95	0	0.00	35.70	2	4,136	0.05%
2018/10/26	2	36.10	0	0.00	36.15	2	4,393	0.05%
2018/10/25	0.1	36.00	0	0.00	35.80	0.1	4,490	0.00%
2018/10/15	1	37.30	0	0.00	37.25	1	4,693	0.02%
2018/10/08	0	0.00	0.1	38.85	38.70	-0.1	4,453	0.00%
2018/10/04	1	38.80	0	0.00	38.85	1	4,357	0.02%
2018/10/02	6	40.00	0	0.00	39.75	6	4,298	0.14%
2018/09/14	1	37.80	0	0.00	37.75	1	4,509	0.02%
2018/09/06	1	38.25	0	0.00	38.25	1	4,714	0.02%
2018/09/05	0.3	38.55	0	0.00	38.55	0.3	4,684	0.01%
2018/08/31	1	38.50	1	38.90	38.90	0	4,706	0.00%
2018/08/28	1	38.80	0	0.00	39.40	1	4,775	0.02%
2018/08/22	1	38.40	0	0.00	38.15	1	5,002	0.02%
2018/08/17	2	39.05	0	0.00	38.80	2	4,962	0.04%
2018/08/16	1	38.85	0	0.00	39.15	1	4,929	0.02%
2018/08/15	3	39.90	0	0.00	39.50	3	4,949	0.06%
2018/08/13	0	0.00	0.2	40.50	40.50	-0.2	4,957	0.00%
2018/08/09	1	40.95	0	0.00	41.00	1	5,013	0.02%
2018/08/08	1	40.50	0	0.00	40.90	1	5,104	0.02%
2018/08/06	0	0.00	1	40.25	40.40	-1	5,187	-0.02%
2018/08/03	1	40.80	3	40.80	40.85	-2	5,178	-0.04%
2018/07/20	2	44.28	0	0.00	44.25	2	5,257	0.04%
2018/07/19	2	44.30	0	0.00	44.25	2	5,297	0.04%
2018/07/16	0	0.00	1	43.90	43.95	-1	5,170	-0.02%
2018/07/06	0	0.00	1	42.60	42.85	-1	5,047	-0.02%
2018/07/02	0	0.00	5	43.70	43.50	-5	5,073	-0.10%
2018/06/26	1	43.90	0	0.00	43.90	1	4,874	0.02%
2018/06/25	1	44.00	0	0.00	42.95	1	4,740	0.02%
2018/06/14	0	0.00	1	43.60	43.40	-1	4,362	-0.02%
2018/06/13	0	0.00	1	43.80	43.85	-1	4,308	-0.02%
2018/05/30	6	42.90	0	0.00	42.80	6	3,947	0.15%
2018/05/21	5	42.75	0	0.00	42.80	5	4,195	0.12%
2018/05/14	0	0.00	1	41.90	41.75	-1	4,591	-0.02%
2018/05/07	3	41.02	4	40.78	40.45	-1	4,653	-0.02%
2018/05/04	1	40.75	0	0.00	40.75	1	4,581	0.02%
2018/04/24	0	0.00	6	39.43	39.60	-6	4,404	-0.14%
2018/04/18	0	0.00	1	39.50	39.50	-1	4,335	-0.02%
2018/04/17	0	0.00	1	39.40	39.40	-1	4,356	-0.02%
2018/04/10	0	0.00	0.2	38.90	38.95	-0.2	4,344	0.00%
2018/04/02	3	38.20	0	0.00	38.25	3	4,260	0.07%
2018/03/31	1	38.30	0	0.00	38.30	1	4,283	0.02%
2018/03/23	0	0.00	1	37.65	37.65	-1	4,201	-0.02%
2018/03/12	5	37.35	0	0.00	37.50	5	4,297	0.12%
2018/02/26	1	37.30	10	37.30	37.30	-9	4,403	-0.20%
2018/02/21	10	36.30	0.3	36.75	36.70	9.7	4,342	0.22%
2018/02/12	10	35.80	0	0.00	35.80	10	4,233	0.24%
2018/02/09	2	34.98	0	0.00	36.15	2	4,138	0.05%
2018/02/08	1.2	36.56	0	0.00	36.50	1.2	3,947	0.03%
2018/01/31	2	39.45	0	0.00	39.75	2	3,329	0.06%
2018/01/03	1	39.85	20	39.85	39.95	-19	3,305	-0.57%