大聯大 (3702)-元大-成功券商分點個股進出

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
74.8
漲跌
--
漲幅
0.00%
成交量
12,893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－元大-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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
2024/09/20	0.1	75.70	3	75.73	74.80	-2.9	6,884	-0.04%
2024/09/18	1.1	73.65	0	0.00	73.60	1.1	6,684	0.02%
2024/09/16	2	74.10	0	0.00	74.30	2	6,740	0.03%
2024/09/13	1	74.30	0	0.00	74.20	1	6,731	0.01%
2024/09/12	3	74.37	1	74.40	74.10	2	6,717	0.03%
2024/09/11	1.1	74.68	0	0.00	74.00	1.1	6,745	0.02%
2024/09/10	2.1	75.19	2	75.00	74.60	0.1	6,706	0.00%
2024/09/09	1	74.20	0	0.00	76.30	1	6,669	0.01%
2024/09/06	2	77.05	0	0.00	76.30	2	6,601	0.03%
2024/09/05	4	77.58	0	0.00	77.40	4	6,584	0.06%
2024/09/04	2	77.50	2	78.40	77.20	0	6,572	0.00%
2024/09/03	2	79.60	0	0.00	79.10	2	6,498	0.03%
2024/09/02	1.1	80.51	0	0.00	80.30	1.1	6,495	0.02%
2024/08/30	2.1	81.06	2	82.30	81.20	0.1	6,512	0.00%
2024/08/27	2	80.05	0	0.00	80.10	2	6,878	0.03%
2024/08/26	2	81.05	0	0.00	80.40	2	6,932	0.03%
2024/08/23	1	80.30	0.3	81.00	80.50	0.7	7,030	0.01%
2024/08/21	6.1	80.68	11.2	81.22	81.50	-5.2	7,149	-0.07%
2024/08/20	1	83.20	3	82.60	82.40	-2	7,170	-0.03%
2024/08/19	1.1	84.09	0	0.00	83.20	1.1	7,303	0.01%
2024/08/15	2.4	84.51	1	85.50	83.80	1.4	7,616	0.02%
2024/08/14	2.6	85.47	2	85.60	85.50	0.6	7,843	0.01%
2024/08/13	4	85.70	4	86.05	85.80	0	7,938	0.00%
2024/08/12	2	85.50	2	84.50	86.30	0	7,995	0.00%
2024/08/09	2	84.70	2	85.20	83.60	0	8,021	0.00%
2024/08/08	1	81.10	1	83.70	83.30	0	7,974	0.00%
2024/08/07	12.3	83.73	0	0.00	83.70	12.3	7,943	0.15%
2024/08/05	7	80.06	0	0.00	80.20	7	7,926	0.09%
2024/08/02	4	85.50	3	86.17	85.00	1	7,832	0.01%
2024/08/01	1	86.30	0	0.00	86.00	1	7,837	0.01%
2024/07/30	1	85.30	0	0.00	85.20	1	7,881	0.01%
2024/07/29	3.2	87.14	2	86.80	86.00	1.2	7,883	0.02%
2024/07/26	3.2	87.40	2	88.75	87.70	1.2	7,880	0.02%
2024/07/23	0	0.00	1	93.00	92.80	-1	7,811	-0.01%
2024/07/22	2	91.25	1	90.90	92.30	1	7,810	0.01%
2024/07/19	3.1	94.28	3.1	94.18	94.20	0	7,717	0.00%
2024/07/18	3	94.07	17	94.00	94.60	-14	7,628	-0.18%
2024/07/17	5.3	95.42	2	96.80	94.50	3.3	7,588	0.04%
2024/07/16	10	98.36	7	98.97	98.10	3	7,577	0.04%
2024/07/15	1	99.70	7	98.69	101.00	-6	7,587	-0.08%
2024/07/12	5	94.60	7.5	94.77	94.80	-2.5	7,453	-0.03%
2024/07/11	2	93.40	4	93.45	94.00	-2	7,409	-0.03%
2024/07/10	1	91.50	11	92.29	93.00	-10	7,515	-0.13%
2024/07/09	0	0.00	1.1	91.78	92.90	-1.1	7,556	-0.01%
2024/07/08	3	90.50	0	0.00	91.20	3	7,573	0.04%
2024/07/05	0	0.00	1	92.40	92.60	-1	7,593	-0.01%
2024/07/04	3	92.70	10.2	92.92	93.70	-7.2	7,602	-0.09%
2024/07/03	6	87.07	27.1	87.65	90.30	-21.1	7,446	-0.28%
2024/07/02	21.6	84.22	1	83.50	83.50	20.6	7,282	0.28%
2024/07/01	1	89.50	6	90.75	90.90	-5	6,843	-0.07%
2024/06/28	4	89.58	10	90.10	89.80	-6	6,815	-0.09%
2024/06/27	5	88.54	4	87.55	89.70	1	6,826	0.01%
2024/06/26	3.2	88.86	2	89.50	88.10	1.2	7,030	0.02%
2024/06/25	5	88.56	8	89.13	90.00	-3	7,274	-0.04%
2024/06/24	2	88.10	2.2	88.16	88.50	-0.2	7,495	0.00%
2024/06/21	5.2	87.71	0	0.00	87.40	5.2	7,602	0.07%
2024/06/19	5	88.80	3.3	89.06	89.00	1.7	7,624	0.02%
2024/06/18	0	0.00	32.5	88.27	88.40	-32.5	7,755	-0.42%
2024/06/17	2	86.60	0	0.00	86.30	2	7,903	0.03%
2024/06/14	0.1	86.00	0	0.00	86.20	0.1	8,252	0.00%
2024/06/12	0	0.00	1	86.40	85.60	-1	9,229	-0.01%
2024/06/11	3	85.50	0	0.00	86.00	3	9,520	0.03%
2024/06/07	0.1	86.60	0	0.00	86.30	0.1	9,680	0.00%
2024/06/06	1.1	87.12	1	87.50	86.90	0.1	9,793	0.00%
2024/06/05	0	0.00	3	86.83	86.20	-3	9,972	-0.03%
2024/06/03	8	86.23	7	86.23	86.50	1	10,727	0.01%
2024/05/31	4.2	85.21	0	0.00	86.20	4.2	10,861	0.04%
2024/05/30	4.3	86.39	3	86.20	86.10	1.3	10,666	0.01%
2024/05/29	7.2	86.90	0	0.00	86.00	7.2	10,642	0.07%
2024/05/28	2	88.80	4	89.55	88.80	-2	10,607	-0.02%
2024/05/27	1	88.59	3	88.23	88.20	-2	10,698	-0.02%
2024/05/24	0.2	87.30	0	87.70	87.20	0.2	10,655	0.00%
2024/05/23	7	87.01	5	87.58	88.00	2	10,652	0.02%
2024/05/22	17.5	87.91	17	88.89	87.50	0.5	10,586	0.00%
2024/05/21	41.3	88.98	25	88.20	88.40	16.3	10,472	0.16%
2024/05/20	8	91.30	16.9	91.22	94.00	-8.9	10,286	-0.09%
2024/05/17	1	85.60	1	87.80	87.60	0	10,140	0.00%
2024/05/16	4.3	87.23	0	0.00	86.50	4.3	10,050	0.04%
2024/05/15	0.4	88.14	0.1	89.88	87.50	0.3	10,017	0.00%
2024/05/14	11.5	89.34	0	0.00	89.00	11.5	10,011	0.12%
2024/05/13	5	90.88	3	91.50	91.10	2	10,002	0.02%
2024/05/10	3	91.87	8	91.30	92.10	-5	9,992	-0.05%
2024/05/09	8.1	90.53	5	89.70	89.60	3.1	9,949	0.03%
2024/05/08	7.1	91.88	7	92.20	92.60	0.1	9,944	0.00%
2024/05/07	2	92.70	0.3	92.00	93.00	1.7	9,960	0.02%
2024/05/06	0	91.00	8	91.01	91.80	-8	9,905	-0.08%
2024/05/03	1	91.60	1	91.90	91.80	0	9,914	0.00%
2024/05/02	1.1	88.67	7	90.20	89.70	-5.9	9,879	-0.06%
2024/04/30	4	88.30	5	88.36	88.30	-1	9,896	-0.01%
2024/04/29	0	0.00	22	86.36	86.60	-22	9,887	-0.22%
2024/04/26	2	85.05	2	86.60	85.10	0	9,937	0.00%
2024/04/25	2	84.75	0	0.00	84.80	2	9,925	0.02%
2024/04/24	0.4	86.49	1	86.30	86.40	-0.6	9,984	-0.01%
2024/04/23	10	85.60	4	85.15	85.10	6	10,190	0.06%
2024/04/22	8.1	88.76	25	87.08	86.70	-16.9	10,214	-0.17%
2024/04/19	5	87.58	14	89.79	88.70	-9	10,163	-0.09%
2024/04/18	15.2	91.03	6	91.57	89.30	9.2	9,968	0.09%
2024/04/17	14	91.19	14	91.66	92.40	0	9,978	0.00%
2024/04/16	8	89.13	9.1	89.73	89.60	-1.1	9,949	-0.01%
2024/04/15	0.1	90.50	6	92.00	91.10	-5.9	9,846	-0.06%
2024/04/12	8	89.96	9.5	91.07	91.60	-1.5	9,806	-0.02%
2024/04/11	0	0.00	5.1	91.20	91.00	-5.1	9,853	-0.05%
2024/04/10	0.1	90.20	0	0.00	89.90	0.1	9,862	0.00%
2024/04/09	14.2	89.97	9	89.94	89.70	5.2	9,885	0.05%
2024/04/08	16.1	89.86	10	90.35	89.90	6.1	9,939	0.06%
2024/04/03	5	91.90	5	92.56	91.70	0	9,835	0.00%
2024/04/02	6	92.83	6	93.12	93.00	0	9,840	0.00%
2024/04/01	16.6	93.72	7	92.83	92.50	9.6	9,840	0.10%
2024/03/29	26.3	94.44	23	94.37	95.90	3.3	9,768	0.03%
2024/03/28	10.4	95.71	13	96.10	96.00	-2.6	9,508	-0.03%
2024/03/27	5	94.86	19.2	93.96	95.60	-14.2	9,446	-0.15%
2024/03/26	2	90.37	1	87.70	89.90	1	9,369	0.01%
2024/03/25	1	89.21	1	90.80	89.50	0	9,474	0.00%
2024/03/22	7	89.80	28	89.53	89.20	-21	9,602	-0.22%
2024/03/21	5.5	89.81	2	90.25	90.90	3.5	9,726	0.04%
2024/03/20	6.6	90.66	4	92.95	90.00	2.6	9,777	0.03%
2024/03/19	13.1	92.31	10	93.24	91.00	3.1	9,744	0.03%
2024/03/18	2	91.90	2.1	91.34	92.50	-0.1	9,521	0.00%
2024/03/15	7.1	88.99	13.1	89.95	92.10	-6	9,342	-0.06%
2024/03/14	19.5	87.41	2	89.85	85.70	17.5	8,740	0.20%
2024/03/13	7	94.93	7	95.43	95.20	0	8,494	0.00%
2024/03/12	4	95.93	6	96.47	95.90	-2	8,396	-0.02%
2024/03/11	9	94.29	6	93.98	93.50	3	8,348	0.04%
2024/03/08	4	98.82	5	98.62	97.30	-1	8,303	-0.01%
2024/03/07	7.3	96.08	22	95.84	96.20	-14.7	7,988	-0.18%
2024/03/06	4	89.30	14.4	92.18	92.80	-10.4	7,767	-0.13%
2024/03/05	9	87.21	11.1	87.87	87.60	-2.1	7,797	-0.03%
2024/03/04	4.1	86.99	0.5	87.86	86.70	3.6	7,743	0.05%
2024/03/01	3.2	90.58	11	88.52	88.70	-7.8	7,836	-0.10%
2024/02/29	2	91.05	2	92.55	92.80	0	7,841	0.00%
2024/02/27	0	0.00	1	92.68	91.70	-1	7,786	-0.01%
2024/02/26	4	91.93	0	0.00	91.60	4	7,807	0.05%
2024/02/23	1	94.60	3	94.87	94.40	-2	7,794	-0.03%
2024/02/21	7	91.93	4	90.70	90.30	3	7,922	0.04%
2024/02/20	0	0.00	3	92.57	94.00	-3	8,111	-0.04%
2024/02/19	1	88.30	1	88.30	89.00	0	8,077	0.00%
2024/02/16	0.1	88.90	33	89.06	89.40	-32.9	8,149	-0.40%
2024/02/05	2	88.00	1	87.40	87.60	1	8,243	0.01%
2024/02/02	0.1	88.40	0	0.00	88.50	0.1	8,277	0.00%
2024/02/01	0	0.00	1	89.70	88.70	-1	8,317	-0.01%
2024/01/31	3	88.29	3	86.80	87.20	0	8,333	0.00%
2024/01/30	1	87.90	0.3	88.20	87.70	0.8	8,340	0.01%
2024/01/29	0	0.00	1.1	89.75	89.80	-1.1	8,375	-0.01%
2024/01/26	0	87.50	0	0.00	89.00	0	8,547	0.00%
2024/01/25	1	88.80	0.1	89.60	89.00	0.9	8,640	0.01%
2024/01/24	0	0.00	1.1	90.93	89.90	-1.1	8,852	-0.01%
2024/01/23	1	89.80	0	0.00	89.80	1	8,939	0.01%
2024/01/22	1	89.10	3	88.37	89.60	-2	8,933	-0.02%
2024/01/19	1	86.10	1	86.70	86.70	0	8,907	0.00%
2024/01/18	4.3	86.95	2.2	87.28	86.80	2.1	8,900	0.02%
2024/01/17	1.2	86.09	6.2	85.82	86.50	-5	8,815	-0.06%
2024/01/16	4	83.98	5.3	83.85	84.30	-1.3	8,651	-0.01%
2024/01/15	1	81.10	1	81.40	82.40	0	8,581	0.00%
2024/01/12	0	0.00	1	81.20	81.10	-1	8,582	-0.01%
2024/01/11	4	81.27	3	81.70	81.70	1	8,635	0.01%
2024/01/10	3.1	81.90	3	81.90	82.00	0.1	8,669	0.00%
2024/01/09	1	80.90	1	81.60	81.80	0	8,690	0.00%
2024/01/08	6	80.38	6	81.00	80.90	0	8,733	0.00%
2024/01/05	4	79.68	4	80.73	81.40	0	8,737	0.00%
2024/01/03	0	0.00	0.3	80.20	80.50	-0.3	8,673	0.00%
2023/12/29	3	81.40	3	80.60	81.60	0	8,620	0.00%
2023/12/28	1.1	82.92	1.5	81.87	81.40	-0.4	8,657	0.00%
2023/12/27	8	84.96	5	84.72	85.00	3	8,703	0.03%
2023/12/26	1	82.20	1.2	83.47	84.10	-0.2	8,671	0.00%
2023/12/25	3	82.10	3	82.20	82.50	0	8,668	0.00%
2023/12/22	5	82.50	9	83.60	83.40	-4	8,653	-0.05%
2023/12/21	5	80.60	10	81.82	81.90	-5	8,493	-0.06%
2023/12/20	3	80.67	3	81.73	80.60	0	8,331	0.00%
2023/12/19	1	80.10	1	81.90	81.20	0	8,153	0.00%
2023/12/18	1	80.20	1.2	81.62	81.30	-0.2	7,981	0.00%
2023/12/15	3	80.87	5.1	80.27	80.20	-2.1	7,837	-0.03%
2023/12/14	3.4	83.11	2	82.60	82.90	1.4	7,677	0.02%
2023/12/13	3	84.37	11	84.72	85.00	-8	7,575	-0.11%
2023/12/12	2	83.00	17	82.44	83.30	-15	7,609	-0.20%
2023/12/11	2	80.10	3	79.83	80.70	-1	7,522	-0.01%
2023/12/08	0.2	78.20	1	79.20	79.20	-0.8	7,481	-0.01%
2023/12/07	2	78.25	0	0.00	78.90	2	7,484	0.03%
2023/12/06	0	0.00	3	77.29	78.00	-3	7,417	-0.04%
2023/12/05	5	75.90	26	76.27	77.00	-21	7,372	-0.29%
2023/12/04	3	74.40	0	0.00	75.00	3	7,273	0.04%
2023/12/01	8.5	74.36	6.1	74.99	73.30	2.4	7,248	0.03%
2023/11/30	1	75.78	1	75.80	77.60	0	7,090	0.00%
2023/11/29	0	74.71	1	75.30	76.50	-1	6,829	-0.01%
2023/11/28	3	74.50	10	74.69	75.10	-7	6,737	-0.10%
2023/11/27	6	72.40	10.3	73.05	74.00	-4.3	6,676	-0.06%
2023/11/24	3	72.10	1	71.50	73.50	2	6,619	0.03%
2023/11/23	11	71.39	14	72.06	71.90	-3	6,556	-0.05%
2023/11/22	2	71.70	0	0.00	72.50	2	6,518	0.03%
2023/11/21	1	72.00	4	72.40	71.70	-3	6,541	-0.05%
2023/11/20	3	70.50	2.9	70.75	71.40	0.1	6,492	0.00%
2023/11/17	8	71.30	12	73.59	71.20	-4	6,498	-0.06%
2023/11/16	5	69.90	0	0.00	69.60	5	6,275	0.08%
2023/11/15	0	0.00	3	69.80	69.50	-3	6,226	-0.05%
2023/11/14	6.7	70.80	1.7	70.70	70.70	5	6,161	0.08%
2023/11/13	7.3	72.29	14	72.39	71.10	-6.7	6,145	-0.11%
2023/11/10	2.7	72.24	4.2	72.10	72.20	-1.5	6,076	-0.02%
2023/11/09	6.4	73.64	2.4	73.49	73.50	4	6,113	0.06%
2023/11/08	4.4	74.75	3	75.07	74.60	1.4	6,145	0.02%
2023/11/07	3	72.90	3.2	73.60	74.20	-0.2	6,108	0.00%
2023/11/06	4	72.78	7	72.43	72.90	-3	6,111	-0.05%
2023/11/03	3.1	71.03	2	71.20	70.90	1.1	6,058	0.02%
2023/11/02	6	72.73	17.8	74.35	72.80	-11.8	5,917	-0.20%
2023/11/01	11	73.80	14.4	72.94	74.10	-3.3	5,786	-0.06%
2023/10/31	2.1	71.50	6.1	70.20	71.60	-4	5,603	-0.07%
2023/10/30	11	68.54	1	68.89	68.90	10	5,484	0.18%
2023/10/27	5	69.16	6.1	68.90	68.80	-1.1	5,462	-0.02%
2023/10/26	0.2	66.93	0.1	67.16	67.40	0.1	5,461	0.00%
2023/10/25	0	0.00	2	68.00	68.20	-2	5,516	-0.04%
2023/10/24	0	0.00	1	67.10	67.70	-1	5,581	-0.02%
2023/10/23	0.1	65.90	1	66.60	66.30	-0.9	5,657	-0.02%
2023/10/20	1	68.30	1	67.30	67.80	0	5,922	0.00%
2023/10/19	0	0.00	0.1	67.42	67.50	-0.1	6,073	0.00%
2023/10/18	1	67.00	0.2	66.40	67.00	0.8	6,176	0.01%
2023/10/17	1	68.40	13	67.26	67.00	-12	6,165	-0.19%
2023/10/16	4	68.10	4	68.10	68.10	0	6,249	0.00%
2023/10/13	1	66.00	7.1	66.27	66.50	-6.1	6,297	-0.10%
2023/10/12	1	64.87	14	64.86	65.50	-13	6,268	-0.21%
2023/10/11	5	64.66	0.1	64.38	64.80	4.9	6,265	0.08%
2023/10/06	2.2	62.44	7	62.60	63.00	-4.8	6,240	-0.08%
2023/10/05	1	61.30	1	61.50	61.50	0	6,219	0.00%
2023/10/04	2	60.80	0	0.00	61.30	2	6,212	0.03%
2023/10/03	3	61.57	4.1	61.30	61.60	-1.1	6,165	-0.02%
2023/10/02	4	60.20	1	60.20	60.00	3	6,109	0.05%
2023/09/28	0	0.00	3	60.27	60.60	-3	6,078	-0.05%
2023/09/27	0	0.00	2	59.55	60.00	-2	6,091	-0.03%
2023/09/26	0	0.00	2	60.00	60.00	-2	6,178	-0.03%
2023/09/22	1	58.70	1	59.50	59.50	0	6,134	0.00%
2023/09/21	0	0.00	1	58.70	59.30	-1	6,071	-0.02%
2023/09/20	0	0.00	2.5	59.72	59.60	-2.5	6,051	-0.04%
2023/09/19	2	59.60	4	59.82	59.40	-2	5,985	-0.03%
2023/09/18	1	59.90	1.5	59.83	59.50	-0.5	5,945	-0.01%
2023/09/15	2	58.70	3	59.40	59.50	-1	5,888	-0.02%
2023/09/14	1	58.10	4	57.83	58.20	-3	5,765	-0.05%
2023/09/13	1	56.70	1	57.30	57.40	0	5,760	0.00%
2023/09/12	3	57.03	1	57.10	56.90	2	5,792	0.03%
2023/09/08	1	56.40	2	57.00	56.60	-1	5,779	-0.02%
2023/09/07	0	0.00	1	57.00	56.70	-1	5,796	-0.02%
2023/09/06	1	56.40	2	55.90	56.40	-1	5,762	-0.02%
2023/09/04	1	54.60	0	0.00	54.80	1	5,702	0.02%
2023/09/01	0	0.00	4	54.45	54.40	-4	5,709	-0.07%
2023/08/31	0	53.90	1	54.40	54.90	-1	5,707	-0.02%
2023/08/30	0	0.00	0.6	53.70	53.70	-0.6	5,618	-0.01%
2023/08/29	0	0.00	3	53.00	53.80	-3	5,618	-0.05%
2023/08/28	2	54.05	1	53.80	54.00	1	5,603	0.02%
2023/08/25	3	54.70	5	54.54	54.70	-2	5,735	-0.03%
2023/08/24	2	53.61	2	54.80	53.40	0	5,692	0.00%
2023/08/23	2	54.50	19	54.25	55.50	-17	5,647	-0.30%
2023/08/22	11	53.42	32	53.66	54.00	-21	5,577	-0.38%
2023/08/21	0	0.00	6.1	54.03	54.00	-6.1	5,608	-0.11%
2023/08/18	1	53.00	3	53.40	53.70	-2	5,628	-0.04%
2023/08/17	1	52.10	1	52.50	52.80	0	5,642	0.00%
2023/08/16	1	52.00	0	0.00	52.50	1	5,653	0.02%
2023/08/15	2	52.35	7	52.54	52.20	-5	5,693	-0.09%
2023/08/14	10	51.60	4	51.63	52.00	6	5,640	0.11%
2023/08/11	1	51.10	0	0.00	51.50	1	5,592	0.02%
2023/08/09	14	50.47	2	50.80	51.20	12	5,527	0.22%
2023/08/08	0	0.00	1.2	50.87	51.00	-1.2	5,505	-0.02%
2023/08/07	4	50.30	2	50.40	51.00	2	5,473	0.04%
2023/08/04	5	49.77	0	0.00	49.95	5	5,440	0.09%
2023/08/02	9.1	49.70	0	0.00	49.95	9.1	5,402	0.17%
2023/07/31	1	50.00	0	0.00	50.40	1	5,398	0.02%
2023/07/28	2.1	50.20	100	49.90	50.30	-97.9	5,366	-1.82%
2023/07/27	2	49.58	181	49.33	49.80	-179	5,239	-3.42%	大賣/鉅額交易
2023/07/26	12.2	49.40	1	49.20	49.15	11.2	5,170	0.22%
2023/07/25	12.2	50.27	0	0.00	50.10	12.2	5,066	0.24%
2023/07/24	10.1	56.80	2	56.50	56.80	8.1	4,749	0.17%
2023/07/21	3	56.97	0	0.00	57.10	3	4,552	0.07%
2023/07/20	2	58.00	3	57.57	57.70	-1	4,403	-0.02%
2023/07/19	4.8	57.69	0	0.00	57.80	4.8	4,274	0.11%
2023/07/18	0	0.00	3	58.37	59.00	-3	4,157	-0.07%
2023/07/17	1	58.10	0	0.00	58.50	1	4,024	0.02%
2023/07/13	0.1	57.45	2	58.60	57.40	-1.9	3,958	-0.05%
2023/07/12	0	0.00	5	57.98	58.00	-5	3,910	-0.13%
2023/07/10	0	0.00	1	56.40	56.30	-1	3,869	-0.03%
2023/07/07	1	55.60	0	0.00	56.10	1	3,881	0.03%
2023/07/05	0	0.00	1	56.90	56.90	-1	3,862	-0.03%
2023/06/29	1	54.60	0	0.00	54.80	1	3,706	0.03%
2023/06/27	0	0.00	1	54.70	54.70	-1	3,783	-0.03%
2023/06/20	0	54.30	0	0.00	54.50	0	3,755	0.00%
2023/06/15	0	54.50	0	0.00	54.40	0	3,596	0.00%
2023/06/14	0	0.00	2	54.50	54.40	-2	3,611	-0.06%
2023/06/13	2.1	54.20	12	54.31	54.40	-10	3,636	-0.27%
2023/06/09	0	0.00	1.3	53.50	53.60	-1.3	3,676	-0.04%
2023/06/08	0	0.00	10	53.50	53.60	-10	3,753	-0.27%
2023/06/06	0	53.00	2	53.25	53.30	-2	3,808	-0.05%
2023/06/05	0	53.45	0	0.00	53.50	0	3,814	0.00%
2023/06/01	0	0.00	13	52.80	53.30	-13	3,831	-0.34%
2023/05/31	0	0.00	1	52.30	53.20	-1	3,822	-0.03%
2023/05/26	0	51.80	1	52.40	52.40	-1	3,704	-0.03%
2023/05/24	0	0.00	8	51.73	51.80	-8	3,601	-0.22%
2023/05/22	0	0.00	5.2	52.68	52.70	-5.2	3,481	-0.15%
2023/05/19	50	52.10	9.6	51.94	52.50	40.4	3,432	1.18%
2023/05/18	0	0.00	5	51.16	51.30	-5	3,383	-0.15%
2023/05/17	0	0.00	6	50.78	50.80	-6	3,341	-0.18%
2023/05/15	7	49.50	0	0.00	49.80	7	3,314	0.21%
2023/05/12	8	49.76	5	49.75	49.65	3	3,324	0.09%
2023/05/11	2	49.90	0	0.00	49.80	2	3,315	0.06%
2023/05/10	3	50.05	0	0.00	50.00	3	3,308	0.09%
2023/05/09	0.1	50.20	0	0.00	50.00	0.1	3,339	0.00%
2023/05/08	6	50.08	5	50.20	50.20	1	3,372	0.03%
2023/05/04	3.1	50.11	6	50.10	50.20	-2.9	3,389	-0.09%
2023/05/03	1	50.30	4	50.30	50.30	-3	3,371	-0.09%
2023/05/02	0.1	50.30	0	0.00	50.30	0.1	3,431	0.00%
2023/04/28	0	0.00	4	50.50	50.00	-4	3,457	-0.12%
2023/04/27	0	0.00	1	50.30	50.40	-1	3,428	-0.03%
2023/04/26	6	49.90	1	50.00	49.75	5	3,420	0.15%
2023/04/25	0	0.00	2	50.05	49.80	-2	3,402	-0.06%
2023/04/21	5	49.87	0	0.00	49.65	5	3,412	0.15%
2023/04/19	0.2	50.50	0	0.00	50.00	0.2	3,407	0.00%
2023/04/17	5	50.46	0	0.00	50.20	5	3,372	0.15%
2023/04/14	5	50.10	8	50.28	50.10	-3	3,361	-0.09%
2023/04/13	1	50.30	0	0.00	50.00	1	3,347	0.03%
2023/04/12	3	50.70	7	50.57	50.40	-4	3,344	-0.12%
2023/04/11	0	50.40	3	50.37	50.70	-3	3,361	-0.09%
2023/04/07	0.1	50.60	1	50.60	50.40	-1	3,316	-0.03%
2023/04/06	0	0.00	2	50.35	50.30	-2	3,298	-0.06%
2023/03/31	0	0.00	1	50.30	50.20	-1	3,294	-0.03%
2023/03/30	5	49.98	2	49.90	50.00	3	3,469	0.09%
2023/03/29	7	49.81	17	49.86	49.80	-10	3,642	-0.27%
2023/03/28	0	48.45	0	0.00	48.45	0	3,804	0.00%
2023/03/27	3	48.75	0	0.00	48.70	3	4,032	0.07%
2023/03/24	0	0.00	1	48.75	48.70	-1	4,293	-0.02%
2023/03/23	0.1	48.73	2	48.55	48.65	-1.9	4,313	-0.04%
2023/03/22	2	48.88	0	0.00	48.80	2	4,337	0.05%
2023/03/21	18	48.41	1	48.50	48.25	17	4,397	0.39%
2023/03/20	0.1	48.25	0	0.00	48.10	0.1	4,414	0.00%
2023/03/17	5	48.22	4	48.10	48.10	1	4,426	0.02%
2023/03/16	2	48.48	3	48.10	47.95	-1	4,382	-0.02%
2023/03/15	3	48.65	0	0.00	48.75	3	4,336	0.07%
2023/03/14	3.8	48.56	0	0.00	48.30	3.8	4,333	0.09%
2023/03/13	2	49.12	0	0.00	49.00	2	4,270	0.05%
2023/03/10	1.6	49.37	0	0.00	49.25	1.6	4,211	0.04%
2023/03/09	2	50.10	2	49.85	49.75	0	4,197	0.00%
2023/03/08	6	50.38	2	50.30	50.60	4	4,205	0.10%
2023/03/07	0.2	50.30	2	50.55	50.60	-1.8	4,211	-0.04%
2023/03/06	1	50.00	2	49.93	50.00	-1	4,211	-0.02%
2023/03/01	3	48.92	0	0.00	48.75	3	4,263	0.07%
2023/02/24	2	49.55	0	0.00	49.30	2	4,207	0.05%
2023/02/21	0	0.00	1	49.45	49.30	-1	4,256	-0.02%
2023/02/16	1.4	49.45	0	0.00	49.20	1.4	4,371	0.03%
2023/02/15	1	48.90	0	0.00	48.90	1	4,349	0.02%
2023/02/14	0.1	49.00	1	49.10	49.05	-1	4,352	-0.02%
2023/02/13	0	0.00	0	49.60	49.35	0	4,364	0.00%
2023/02/09	0	0.00	2	49.65	49.50	-2	4,340	-0.05%
2023/02/07	2	49.53	1	49.65	49.80	1	4,378	0.02%
2023/02/06	1	49.45	2	49.55	49.45	-1	4,363	-0.02%
2023/02/03	0	49.45	0	0.00	49.30	0	4,317	0.00%
2023/02/02	1	48.54	5	48.88	49.25	-4	4,296	-0.09%
2023/02/01	0	0.00	2	48.15	48.45	-2	4,253	-0.05%
2023/01/31	4	48.12	0	0.00	47.70	4	4,267	0.09%
2023/01/30	0	0.00	4.3	48.05	48.25	-4.3	4,215	-0.10%
2023/01/17	1	47.49	0	0.00	47.50	1	4,231	0.02%
2023/01/13	0.1	47.49	0	0.00	47.25	0.1	4,274	0.00%
2023/01/12	0.1	47.45	0	0.00	47.10	0.1	4,365	0.00%
2023/01/11	3	47.55	0	0.00	47.40	3	4,418	0.07%
2023/01/10	1	47.80	0	0.00	48.00	1	4,482	0.02%
2023/01/09	2	47.95	1	48.05	48.20	1	4,558	0.02%
2023/01/06	0	47.80	0	0.00	47.60	0	4,576	0.00%
2022/12/30	0	0.00	2	48.50	48.10	-2	4,762	-0.04%
2022/12/29	0	0.00	4	48.26	48.25	-4	4,750	-0.08%
2022/12/26	1	47.55	0	0.00	47.65	1	4,845	0.02%
2022/12/23	2	47.53	1	47.60	47.80	1	4,941	0.02%
2022/12/22	0	0.00	3	47.98	48.05	-3	5,029	-0.06%
2022/12/21	0	47.00	0	0.00	47.30	0	4,913	0.00%
2022/12/20	3.1	47.15	1	47.80	47.30	2.1	4,741	0.05%
2022/12/19	1	48.45	2	48.48	48.75	-1	4,618	-0.02%
2022/12/16	4	46.85	0	0.00	48.45	4	4,426	0.09%
2022/12/13	2	47.40	2	48.10	47.35	0	4,448	0.00%
2022/12/09	0	0.00	1	48.50	48.50	-1	4,607	-0.02%
2022/12/07	0	47.20	2	47.15	47.15	-2	4,619	-0.04%
2022/12/06	1	47.70	0	0.00	47.55	1	4,609	0.02%
2022/12/05	1	48.25	0	0.00	48.50	1	4,605	0.02%
2022/12/02	1	47.90	0	0.00	48.50	1	4,650	0.02%
2022/12/01	2	48.40	0	0.00	48.40	2	4,668	0.04%
2022/11/30	0.1	47.37	0	0.00	48.50	0.1	4,656	0.00%
2022/11/18	0	0.00	2	46.10	45.85	-2	4,596	-0.04%
2022/11/17	1	46.25	0	0.00	46.35	1	4,585	0.02%
2022/11/15	1	46.95	0	0.00	47.00	1	4,557	0.02%
2022/11/11	32	46.60	0	0.00	46.65	32	4,535	0.71%
2022/11/07	3	45.18	0	0.00	45.30	3	4,576	0.07%
2022/11/03	1	44.15	0	0.00	44.40	1	4,553	0.02%
2022/11/01	2	43.93	0	0.00	44.25	2	4,539	0.04%
2022/10/31	0.1	44.15	0	0.00	43.95	0.1	4,546	0.00%
2022/10/27	3	44.30	0	0.00	44.15	3	4,587	0.07%
2022/10/26	0.1	44.35	0	0.00	44.40	0.1	4,618	0.00%
2022/10/25	0.1	44.20	0	0.00	44.25	0.1	4,645	0.00%
2022/10/21	1.1	45.37	1	46.25	45.20	0.1	4,610	0.00%
2022/10/19	1	45.95	1	46.60	45.70	0	4,533	0.00%
2022/10/17	2.1	45.33	0	0.00	45.70	2.1	4,480	0.05%
2022/10/14	3	46.47	2	46.10	46.10	1	4,470	0.02%
2022/10/11	2	47.25	0	0.00	46.85	2	4,757	0.04%
2022/10/06	1	47.55	0	0.00	47.70	1	4,864	0.02%
2022/10/04	0	0.00	6	46.97	47.00	-6	4,936	-0.12%
2022/10/03	2	45.45	0	0.00	45.85	2	4,897	0.04%
2022/09/30	1	45.70	0	0.00	46.45	1	4,875	0.02%
2022/09/28	1	46.37	0	0.00	46.10	1	4,769	0.02%
2022/09/27	1	47.05	2	46.80	47.10	-1	4,713	-0.02%
2022/09/26	1.1	46.80	4	47.00	46.85	-2.9	4,697	-0.06%
2022/09/23	4	47.46	0	0.00	47.40	4	4,628	0.09%
2022/09/22	3.1	48.22	0	0.00	48.20	3.1	4,619	0.07%
2022/09/21	1	49.26	0	0.00	49.05	1	4,510	0.02%
2022/09/20	1	49.50	1	49.80	49.90	0	4,422	0.00%
2022/09/16	0	50.20	0	0.00	50.10	0	4,290	0.00%
2022/09/08	0	50.60	0	0.00	52.30	0	4,634	0.00%
2022/09/07	0.1	50.60	0	0.00	50.40	0.1	4,642	0.00%
2022/09/05	0	51.00	0	0.00	50.70	0	4,717	0.00%
2022/09/02	1	51.20	1	51.20	50.90	0	4,794	0.00%
2022/08/31	0	0.00	1	51.50	51.40	-1	4,920	-0.02%
2022/08/30	0.1	50.90	0	0.00	50.70	0.1	4,986	0.00%
2022/08/29	0	0.00	8	50.60	50.50	-8	5,086	-0.16%
2022/08/25	0.1	50.60	0	0.00	50.40	0.1	5,298	0.00%
2022/08/24	1	50.20	0	0.00	50.00	1	5,467	0.02%
2022/08/23	4.1	50.46	3	50.30	50.10	1.1	5,745	0.02%
2022/08/22	2	50.25	0	0.00	50.40	2	5,942	0.03%
2022/08/19	1	49.91	1	49.70	49.90	0	6,057	0.00%
2022/08/17	0.1	51.10	0	0.00	51.00	0.1	6,319	0.00%
2022/08/08	0	0.00	1	51.20	51.30	-1	6,689	-0.01%
2022/08/05	0	0.00	2	50.75	50.70	-2	6,713	-0.03%
2022/08/02	0	49.95	0	0.00	50.20	0	6,790	0.00%
2022/08/01	0.1	50.70	0	0.00	50.50	0.1	6,749	0.00%
2022/07/28	2	49.50	0	0.00	49.60	2	6,705	0.03%
2022/07/27	1	49.35	1	49.35	49.45	0	6,679	0.00%
2022/07/22	0.1	49.60	0	0.00	49.55	0.1	6,653	0.00%
2022/07/21	1	49.40	0	0.00	49.70	1	6,600	0.02%
2022/07/20	1	48.90	0	0.00	49.10	1	6,538	0.02%
2022/07/19	0.2	48.74	0	0.00	48.60	0.2	6,472	0.00%
2022/07/15	1	51.31	0	0.00	51.80	1	6,149	0.02%
2022/07/14	1	52.40	0	0.00	52.10	1	6,075	0.02%
2022/07/12	0.1	51.62	2	51.10	51.50	-1.9	5,926	-0.03%
2022/07/07	2	52.00	0	0.00	52.30	2	5,894	0.03%
2022/07/06	2	52.06	1	51.90	51.80	1	5,882	0.02%
2022/07/05	1	52.41	0	0.00	53.00	1	5,896	0.02%
2022/07/04	0	0.00	10	53.60	53.50	-10	5,896	-0.17%
2022/07/01	0	53.60	0	0.00	53.90	0	5,936	0.00%
2022/06/30	1.1	54.91	0	0.00	55.10	1.1	5,925	0.02%
2022/06/29	1	55.60	0	0.00	56.00	1	5,909	0.02%
2022/06/23	1	54.80	0	0.00	54.90	1	5,937	0.02%
2022/06/22	1	54.90	0	0.00	54.80	1	5,889	0.02%
2022/06/21	0	0.00	2	55.70	55.40	-2	5,848	-0.03%
2022/06/20	3	54.90	19	55.26	54.40	-16	5,920	-0.27%
2022/06/17	3	56.50	6	55.70	56.30	-3	5,758	-0.05%
2022/06/16	4	56.85	2	56.90	56.80	2	5,607	0.04%
2022/06/15	2.1	57.00	5	56.98	56.50	-3	5,680	-0.05%
2022/06/14	10	56.89	4	56.90	56.80	6	5,642	0.11%
2022/06/13	6.1	56.62	0	0.00	56.80	6.1	5,604	0.11%
2022/06/10	11	57.29	13	57.23	57.10	-2	5,572	-0.04%
2022/06/09	3	56.97	6	57.10	57.10	-3	5,509	-0.05%
2022/06/08	2	57.40	6	57.50	57.20	-4	5,379	-0.07%
2022/06/07	3	57.10	2	57.20	56.90	1	5,333	0.02%
2022/06/06	18	56.87	7	56.77	57.00	11	5,224	0.21%
2022/06/02	6	55.87	5	56.02	56.10	1	5,140	0.02%
2022/06/01	3	54.73	13	55.35	55.40	-10	5,120	-0.20%
2022/05/31	1	54.10	0	0.00	52.80	1	4,955	0.02%
2022/05/30	6	55.68	0	0.00	54.40	6	4,711	0.13%
2022/05/26	1	55.90	0	0.00	55.90	1	4,473	0.02%
2022/05/25	0	0.00	3	56.53	56.10	-3	4,402	-0.07%
2022/05/24	0	0.00	18	56.62	56.20	-18	4,249	-0.42%
2022/05/20	1	55.70	13	55.98	56.00	-12	4,080	-0.29%
2022/05/18	0	0.00	1	54.40	54.60	-1	3,952	-0.03%
2022/05/17	0	0.00	0	54.30	54.30	0	3,945	0.00%
2022/05/13	1	53.50	2	53.20	53.50	-1	3,964	-0.03%
2022/05/11	3.3	52.69	0	0.00	52.80	3.3	4,020	0.08%
2022/05/09	2	53.20	0	0.00	53.00	2	3,972	0.05%
2022/05/06	2	53.75	0	0.00	54.40	2	3,996	0.05%
2022/05/03	0	0.00	3	53.80	53.90	-3	4,114	-0.07%
2022/04/27	1	53.61	0	0.00	53.30	1	4,221	0.02%
2022/04/26	1	54.11	6	54.20	54.70	-5	4,232	-0.12%
2022/04/25	3.1	54.70	6.1	54.75	54.70	-3	4,310	-0.07%
2022/04/22	3	55.57	15	55.50	56.10	-12	4,303	-0.28%
2022/04/20	5	56.00	0	0.00	56.00	5	4,408	0.11%
2022/04/14	2	56.40	0	0.00	56.40	2	4,672	0.04%
2022/04/13	10	55.75	0	0.00	56.50	10	4,681	0.21%
2022/04/12	0	0.00	15	55.70	55.50	-15	4,727	-0.32%
2022/04/11	0	55.85	0	0.00	56.00	0	4,751	0.00%
2022/04/08	1.1	55.70	1	55.60	56.00	0.1	4,779	0.00%
2022/04/07	0.1	55.80	11	55.62	55.50	-11	4,784	-0.23%
2022/04/06	0	0.00	1	56.10	56.50	-1	4,751	-0.02%
2022/04/01	2	55.90	0	0.00	56.20	2	4,743	0.04%
2022/03/31	4	56.15	0	0.00	56.00	4	4,760	0.08%
2022/03/30	1	56.40	9	56.20	56.40	-8	4,771	-0.17%
2022/03/28	1.1	56.10	0	0.00	56.20	1.1	4,808	0.02%
2022/03/23	8.6	56.31	2	56.35	56.30	6.6	4,912	0.13%
2022/03/22	1	57.90	2	58.10	58.20	-1	4,765	-0.02%
2022/03/21	3	57.97	1.1	58.02	58.20	1.9	4,776	0.04%
2022/03/18	0.1	57.30	12.1	58.50	58.50	-12.1	4,765	-0.25%
2022/03/17	0	0.00	1.5	56.98	57.30	-1.5	4,639	-0.03%
2022/03/15	1	56.60	3	56.27	56.40	-2	4,629	-0.04%
2022/03/14	1	57.00	3	57.13	57.20	-2	4,597	-0.04%
2022/03/11	0.1	57.00	1	57.10	57.20	-0.9	4,601	-0.02%
2022/03/10	10	57.12	1	57.20	57.20	9	4,614	0.20%
2022/03/09	1	56.30	1	56.00	56.10	0	4,570	0.00%
2022/03/08	0	0.00	4	56.00	55.60	-4	4,550	-0.09%
2022/03/07	0	0.00	1	56.20	56.10	-1	4,497	-0.02%
2022/03/02	4	56.83	0	0.00	56.90	4	4,619	0.09%
2022/03/01	0.5	56.30	1	56.40	56.70	-0.5	4,574	-0.01%
2022/02/25	3.1	55.47	0	0.00	55.70	3.1	4,518	0.07%
2022/02/23	1	55.90	1.6	55.90	56.20	-0.5	4,419	-0.01%
2022/02/22	0	0.00	1	55.80	56.00	-1	4,427	-0.02%
2022/02/18	0	0.00	3	55.70	55.90	-3	4,563	-0.07%
2022/02/17	0.5	55.50	0	0.00	55.90	0.5	4,577	0.01%
2022/02/16	0	0.00	1	55.90	56.00	-1	4,555	-0.02%
2022/02/15	1	55.51	0	0.00	55.50	1	4,535	0.02%
2022/02/14	2	55.90	5	55.92	55.80	-3	4,485	-0.07%
2022/02/11	0	0.00	0.1	56.20	56.10	-0.1	4,438	0.00%
2022/02/10	0	0.00	1	55.40	55.60	-1	4,358	-0.02%
2022/02/09	0.2	55.00	0	0.00	55.20	0.2	4,343	0.00%
2022/02/08	0.8	54.73	0	0.00	55.20	0.8	4,308	0.02%
2022/01/26	0	0.00	2	54.45	54.40	-2	4,189	-0.05%
2022/01/25	2	54.00	4.2	53.81	54.50	-2.2	4,188	-0.05%
2022/01/24	10	54.02	10	54.10	54.40	0	4,159	0.00%
2022/01/21	0.1	54.20	0	0.00	54.30	0.1	4,133	0.00%
2022/01/20	6	54.70	6	54.68	54.70	0	4,094	0.00%
2022/01/19	0	54.20	2	54.30	54.40	-2	4,051	-0.05%
2022/01/18	0.1	54.20	5.5	54.35	54.50	-5.5	4,028	-0.14%
2022/01/17	0	53.20	0	0.00	53.50	0	3,949	0.00%
2022/01/14	3.1	53.06	0	0.00	53.40	3.1	4,013	0.08%
2022/01/13	0.1	53.60	0	0.00	53.90	0.1	3,994	0.00%
2022/01/12	1.2	53.33	3.7	53.59	53.60	-2.5	3,977	-0.06%
2022/01/11	1.2	53.17	4.9	52.88	53.20	-3.7	3,898	-0.09%
2022/01/10	2.2	51.95	0	0.00	51.80	2.2	3,807	0.06%
2022/01/07	1.2	51.65	0	0.00	51.70	1.2	3,814	0.03%
2022/01/06	0	0.00	3	51.97	52.00	-3	3,788	-0.08%
2022/01/05	2	51.70	4	51.83	51.80	-2	3,781	-0.05%
2022/01/04	3	52.20	16	51.84	51.90	-13	3,756	-0.35%
2022/01/03	1	52.20	0.4	52.52	52.30	0.6	3,738	0.02%
2021/12/30	2	52.80	4	52.90	52.60	-2	3,721	-0.05%
2021/12/28	0.1	52.00	0	0.00	52.20	0.1	3,706	0.00%
2021/12/27	1.1	51.76	3	51.87	51.90	-1.9	3,716	-0.05%
2021/12/24	11.5	51.27	5	51.30	51.20	6.5	3,706	0.18%
2021/12/23	1	50.80	0	0.00	50.90	1	3,712	0.03%
2021/12/21	1	50.50	0	0.00	50.80	1	3,642	0.03%
2021/12/20	1	50.50	1	50.40	50.60	0	3,608	0.00%
2021/12/17	10	50.75	0	0.00	50.80	10	3,575	0.28%
2021/12/16	1.1	50.41	0	0.00	50.60	1.1	3,487	0.03%
2021/12/15	0	50.65	0	0.00	50.50	0	3,506	0.00%
2021/12/14	0	0.00	29	50.59	50.50	-29	3,531	-0.82%
2021/12/13	0	0.00	1	50.80	50.60	-1	3,523	-0.03%
2021/12/10	0	50.20	3	50.47	50.40	-3	3,512	-0.08%
2021/12/09	0	0.00	0.5	50.20	50.20	-0.5	3,500	-0.01%
2021/12/08	0	50.20	1	50.30	50.20	-1	3,497	-0.03%
2021/12/07	2	50.40	0	0.00	50.30	2	3,492	0.06%
2021/12/03	2	50.25	0	0.00	50.10	2	3,495	0.06%
2021/12/02	0.1	50.30	0	0.00	50.10	0.1	3,493	0.00%
2021/12/01	0	0.00	1	50.50	50.40	-1	3,499	-0.03%
2021/11/29	0	0.00	5	50.10	49.95	-5	3,298	-0.15%
2021/11/26	2	50.10	0	0.00	50.00	2	3,292	0.06%
2021/11/25	0	50.40	1	50.50	50.60	-1	3,295	-0.03%
2021/11/24	0	0.00	25	50.56	50.50	-25	3,289	-0.76%
2021/11/22	0.2	50.80	2	50.50	51.00	-1.8	3,299	-0.05%
2021/11/19	0	50.50	5	50.60	50.50	-5	3,306	-0.15%
2021/11/18	16	50.20	0	0.00	50.10	16	3,273	0.49%
2021/11/17	25.3	50.51	0	0.00	50.50	25.3	3,221	0.79%
2021/11/16	2.1	51.79	2.1	51.60	51.80	0.1	3,126	0.00%
2021/11/15	0	0.00	3	51.90	52.00	-3	3,180	-0.09%
2021/11/12	2	51.90	0	0.00	52.10	2	3,240	0.06%
2021/11/11	2	52.15	5	52.06	52.10	-3	3,309	-0.09%
2021/11/10	1	52.20	1	52.20	52.20	0	3,420	0.00%
2021/11/08	1	51.90	0	0.00	52.10	1	3,634	0.03%
2021/11/04	1	52.50	7.1	52.21	51.80	-6.1	4,187	-0.15%
2021/11/03	0	0.00	5	52.52	52.60	-5	4,288	-0.12%
2021/11/02	1	52.70	4	52.15	52.00	-3	4,352	-0.07%
2021/11/01	0	0.00	4	52.45	52.60	-4	4,399	-0.09%
2021/10/28	1	52.00	7	52.06	52.00	-6	4,509	-0.13%
2021/10/27	4	52.00	0	0.00	51.90	4	4,517	0.09%
2021/10/26	0	0.00	17	51.94	51.80	-17	4,543	-0.37%
2021/10/25	1	51.90	0	0.00	51.40	1	4,542	0.02%
2021/10/22	0	0.00	12	51.32	51.80	-12	4,561	-0.26%
2021/10/21	0	0.00	7	50.47	50.40	-7	4,493	-0.16%
2021/10/20	1	50.50	0	0.00	50.50	1	4,446	0.02%
2021/10/19	0.3	49.95	8.1	50.07	50.60	-7.8	4,489	-0.17%
2021/10/18	0	0.00	17.3	49.78	49.60	-17.3	4,473	-0.39%
2021/10/14	0.3	49.00	1.5	49.17	49.30	-1.2	4,493	-0.03%
2021/10/12	5.5	49.00	0	0.00	49.35	5.5	4,622	0.12%
2021/10/05	1.2	47.23	0	0.00	47.55	1.2	4,859	0.02%
2021/10/04	16.6	47.85	0	0.00	47.55	16.6	4,957	0.33%
2021/10/01	0.3	48.05	0	0.00	48.05	0.3	5,005	0.01%
2021/09/29	3	48.28	0.6	48.30	48.20	2.4	5,937	0.04%
2021/09/24	1	48.70	0	0.00	48.50	1	6,691	0.01%
2021/09/23	1	48.45	1	48.50	48.35	0	6,726	0.00%
2021/09/22	3	48.22	0	0.00	48.15	3	6,709	0.04%
2021/09/17	3	48.75	1	48.80	48.90	2	6,676	0.03%
2021/09/16	0	0.00	1	48.60	48.65	-1	6,655	-0.02%
2021/09/14	1.1	48.58	0	0.00	48.30	1.1	6,743	0.02%
2021/09/13	0	0.00	7	48.20	48.80	-7	6,789	-0.10%
2021/09/10	1.1	48.35	5	48.29	48.40	-4	6,835	-0.06%
2021/09/09	0.1	47.50	0	0.00	47.80	0.1	6,945	0.00%
2021/09/08	1	47.50	2	47.65	47.50	-1	6,945	-0.01%
2021/09/07	0	0.00	6	47.65	47.80	-6	6,939	-0.09%
2021/09/03	0	0.00	1	48.10	48.15	-1	6,950	-0.01%
2021/09/02	2	48.38	0	0.00	47.70	2	6,969	0.03%
2021/09/01	0.1	48.15	0	0.00	48.10	0.1	6,957	0.00%
2021/08/27	3	47.47	0	0.00	47.65	3	6,936	0.04%
2021/08/25	0	0.00	2	47.65	47.85	-2	6,941	-0.03%
2021/08/24	10	47.45	1	47.65	47.65	9	6,947	0.13%
2021/08/20	2.1	46.60	0	0.00	46.55	2.1	6,993	0.03%
2021/08/19	15	47.50	0	0.00	47.10	15	7,091	0.21%
2021/08/18	10.5	47.25	0	0.00	47.60	10.5	7,026	0.15%
2021/08/17	0	0.00	1	47.90	47.60	-1	6,988	-0.01%
2021/08/16	6.1	46.89	0	0.00	47.40	6.1	6,916	0.09%
2021/08/13	1	47.81	0	0.00	47.90	1	6,827	0.02%
2021/08/12	20	48.02	0	0.00	48.35	20	6,804	0.29%
2021/08/11	22.2	49.44	0	0.00	48.85	22.2	6,673	0.33%
2021/08/10	2	55.00	13	55.21	55.10	-11	6,273	-0.18%
2021/08/09	7	55.43	2	55.50	55.40	5	6,181	0.08%
2021/08/06	4	55.68	0	0.00	55.60	4	6,101	0.07%
2021/08/05	19	55.81	0	0.00	56.20	19	6,078	0.31%
2021/08/04	7.4	55.22	4	55.40	55.50	3.4	6,119	0.05%
2021/08/03	3	54.77	0	0.00	55.10	3	6,142	0.05%
2021/08/02	0	0.00	4	54.60	54.60	-4	6,079	-0.07%
2021/07/30	5	54.74	0	0.00	54.60	5	6,060	0.08%
2021/07/29	2	54.65	0	0.00	54.60	2	6,068	0.03%
2021/07/28	4	54.15	0	0.00	54.60	4	6,082	0.07%
2021/07/27	2	54.75	6	54.82	54.80	-4	6,126	-0.07%
2021/07/26	10	55.10	10	55.30	54.80	0	6,156	0.00%
2021/07/23	1	54.70	2	54.95	55.00	-1	6,184	-0.02%
2021/07/20	1	54.80	3	54.87	54.80	-2	6,137	-0.03%
2021/07/19	13	55.35	4	55.25	55.20	9	6,115	0.15%
2021/07/16	0	0.00	8	54.21	54.40	-8	6,090	-0.13%
2021/07/15	20	54.21	13	54.18	54.10	7	6,054	0.12%
2021/07/14	6	54.35	8	53.71	54.10	-2	5,979	-0.03%
2021/07/13	4	54.35	0	0.00	54.20	4	5,909	0.07%
2021/07/12	10	55.35	43	55.47	55.00	-33	5,810	-0.57%
2021/07/09	9	55.67	6	55.88	55.40	3	5,715	0.05%
2021/07/08	9	55.90	1	56.80	56.40	8	5,625	0.14%
2021/07/07	7	56.16	3	56.20	55.80	4	5,586	0.07%
2021/07/06	50.2	58.58	22	58.18	57.00	28.2	5,419	0.52%
2021/07/05	12	57.65	16	57.70	57.70	-4	4,804	-0.08%
2021/07/02	48	53.22	2.8	52.76	52.50	45.2	4,266	1.06%
2021/07/01	1	51.40	0	0.00	51.10	1	4,058	0.02%
2021/06/30	204	51.25	1	51.50	51.10	203	4,050	5.01%	大買/鉅額交易
2021/06/29	2	50.50	0	0.00	50.70	2	4,031	0.05%
2021/06/24	6	50.45	0	0.00	50.40	6	4,122	0.15%
2021/06/23	1	50.10	1	50.10	50.40	0	4,105	0.00%
2021/06/22	1	50.80	1	50.50	50.50	0	4,089	0.00%
2021/06/21	10	49.97	2	50.10	50.20	8	4,041	0.20%
2021/06/17	0	0.00	1	51.00	51.10	-1	3,881	-0.03%
2021/06/16	1	50.40	0	0.00	50.90	1	3,960	0.03%
2021/06/15	0	0.00	0.7	50.70	50.70	-0.7	3,979	-0.02%
2021/06/11	0	0.00	1	51.00	50.80	-1	4,037	-0.02%
2021/06/09	3	50.53	0	0.00	50.40	3	4,105	0.07%
2021/06/08	2	50.80	0	0.00	50.80	2	4,104	0.05%
2021/06/04	0	0.00	4	51.10	51.30	-4	4,082	-0.10%
2021/06/03	0	0.00	1	51.30	51.30	-1	4,097	-0.02%
2021/06/02	2	51.45	1	51.30	51.80	1	4,113	0.02%
2021/06/01	2	51.95	1	51.90	51.90	1	4,110	0.02%
2021/05/31	1	51.70	1	51.80	51.90	0	4,146	0.00%
2021/05/28	0	0.00	6	51.50	51.60	-6	4,161	-0.14%
2021/05/27	2.3	50.67	1	51.90	51.90	1.3	4,198	0.03%
2021/05/26	2	50.60	0	0.00	50.70	2	4,136	0.05%
2021/05/20	2	50.43	2	49.58	49.40	0	4,210	0.00%
2021/05/19	0	0.00	1	50.30	50.00	-1	4,196	-0.02%
2021/05/18	1	49.00	0	0.00	49.20	1	4,190	0.02%
2021/05/17	2	47.00	0	0.00	47.45	2	4,212	0.05%
2021/05/13	1	47.35	1	46.60	47.35	0	4,140	0.00%
2021/05/12	5	48.30	0	0.00	47.50	5	4,096	0.12%
2021/05/11	4	50.00	0	0.00	49.20	4	4,026	0.10%
2021/05/10	1	50.90	2	51.00	51.20	-1	3,950	-0.03%
2021/05/06	2	49.80	0	0.00	50.00	2	4,029	0.05%
2021/05/05	1	50.00	1	50.20	50.00	0	4,033	0.00%
2021/05/04	6.2	49.11	0	0.00	49.65	6.2	4,141	0.15%
2021/05/03	2	50.80	1	51.60	50.30	1	4,201	0.02%
2021/04/29	2	51.60	3	51.60	51.50	-1	4,184	-0.02%
2021/04/28	6	51.37	0	0.00	51.60	6	4,174	0.14%
2021/04/27	0	0.00	5	50.02	50.20	-5	4,191	-0.12%
2021/04/26	6.5	50.18	0	0.00	49.95	6.5	4,197	0.15%
2021/04/22	0	0.00	2	49.53	49.50	-2	4,235	-0.05%
2021/04/21	1	49.00	1.1	49.06	49.00	-0.1	4,213	0.00%
2021/04/20	0	0.00	3	48.23	48.55	-3	4,224	-0.07%
2021/04/19	1	48.00	0	0.00	48.25	1	4,271	0.02%
2021/04/16	2	47.53	0	0.00	47.80	2	4,303	0.05%
2021/04/14	0	0.00	4	46.93	47.35	-4	4,401	-0.09%
2021/04/13	1	47.50	1	47.45	47.35	0	4,410	0.00%
2021/04/12	5	47.12	1	46.90	47.05	4	4,394	0.09%
2021/04/09	8	47.53	17.1	47.73	46.95	-9.1	4,361	-0.21%
2021/04/08	0	0.00	1	49.50	49.50	-1	4,206	-0.02%
2021/04/07	2	49.48	0	0.00	49.60	2	4,227	0.05%
2021/04/06	2	49.70	9	49.38	49.55	-7	4,215	-0.17%
2021/04/01	0	0.00	1	49.10	48.80	-1	4,201	-0.02%
2021/03/29	0	0.00	8	48.34	48.25	-8	4,161	-0.19%
2021/03/26	0	0.00	2.5	48.01	47.95	-2.5	4,136	-0.06%
2021/03/25	10	47.98	97	47.87	48.15	-87	4,134	-2.10%
2021/03/22	0	0.00	1.8	47.27	47.65	-1.8	4,171	-0.04%
2021/03/19	10	47.58	0	0.00	47.65	10	4,178	0.24%
2021/03/17	0	0.00	2	47.48	47.25	-2	4,149	-0.05%
2021/03/16	3	47.10	4.1	47.11	47.15	-1.1	4,130	-0.03%
2021/03/15	1	46.60	2	46.68	46.60	-1	4,179	-0.02%
2021/03/12	40	45.53	0	45.55	45.70	40	4,183	0.96%
2021/03/10	0	0.00	1	45.35	45.35	-1	4,328	-0.02%
2021/03/09	1	44.95	0	0.00	45.00	1	4,402	0.02%
2021/03/08	0.1	44.85	1	44.70	44.90	-0.9	4,530	-0.02%
2021/03/05	0	0.00	20	45.25	45.25	-20	4,703	-0.43%
2021/03/04	1.1	45.27	40	45.55	45.45	-38.9	5,108	-0.76%
2021/03/02	0	0.00	3	46.13	45.90	-3	5,204	-0.06%
2021/02/26	5	45.27	5	45.40	45.35	0	5,188	0.00%
2021/02/25	0	45.30	1	45.35	45.50	-1	5,131	-0.02%
2021/02/24	1	45.00	1	45.05	45.05	0	5,126	0.00%
2021/02/23	0	0.00	3.1	45.04	45.05	-3.1	5,111	-0.06%
2021/02/22	31	44.45	3	44.50	44.45	28	5,069	0.55%
2021/02/19	1	44.05	7	44.23	44.30	-6	5,072	-0.12%
2021/02/18	32	44.50	0	0.00	44.45	32	5,068	0.63%
2021/02/17	20	44.15	2	44.45	44.20	18	5,060	0.36%
2021/02/05	1	43.50	0	0.00	43.50	1	5,018	0.02%
2021/02/04	0.1	43.60	0	0.00	43.70	0.1	5,027	0.00%
2021/02/03	0	0.00	1	43.80	43.95	-1	5,048	-0.02%
2021/02/01	0.1	43.10	2	42.95	43.10	-2	5,056	-0.04%
2021/01/29	3	42.78	3	42.93	43.00	0	5,036	0.00%
2021/01/28	0	0.00	0	44.05	44.10	0	4,965	0.00%
2021/01/27	0.1	44.10	1	44.35	44.60	-0.9	4,929	-0.02%
2021/01/26	14	45.14	18.1	44.95	44.70	-4.1	4,896	-0.08%
2021/01/25	6.1	44.79	11	44.65	45.60	-4.9	4,766	-0.10%
2021/01/22	4	43.46	4	43.35	43.45	0	4,655	0.00%
2021/01/21	0	0.00	7	43.21	42.90	-7	4,659	-0.15%
2021/01/20	0	42.90	8.8	42.92	42.80	-8.7	4,669	-0.19%
2021/01/19	0	43.60	0	0.00	43.30	0	4,594	0.00%
2021/01/18	0.1	43.30	0	0.00	43.45	0.1	4,567	0.00%
2021/01/15	0	0.00	3.4	43.57	43.50	-3.4	4,542	-0.07%
2021/01/14	2	43.57	0	0.00	43.60	2	4,584	0.04%
2021/01/13	1	43.55	5	43.77	43.60	-4	4,567	-0.09%
2021/01/12	16	43.99	16	43.60	43.65	0	4,539	0.00%
2021/01/11	1	43.55	1	43.45	43.85	0	4,468	0.00%
2021/01/08	6	43.65	0	0.00	43.60	6	4,424	0.14%
2021/01/07	5	43.55	29.8	43.10	43.30	-24.8	4,364	-0.57%
2021/01/06	0	0.00	2	42.85	42.75	-2	4,307	-0.05%
2021/01/05	0	0.00	2	42.75	42.90	-2	4,262	-0.05%
2021/01/04	0	0.00	2	42.93	42.80	-2	4,250	-0.05%
2020/12/31	1.1	42.74	0	0.00	42.90	1.1	4,239	0.03%
2020/12/30	1	42.80	0	0.00	42.85	1	4,225	0.02%
2020/12/28	0	0.00	5	42.80	42.75	-5	4,203	-0.12%
2020/12/25	0	0.00	0.1	42.35	42.55	-0.1	4,195	0.00%
2020/12/21	5	42.25	0	0.00	42.45	5	4,374	0.11%
2020/12/18	0	0.00	4	42.20	42.15	-4	4,440	-0.09%
2020/12/17	5	42.60	0	0.00	42.30	5	4,440	0.11%
2020/12/16	0	0.00	5	42.45	42.80	-5	4,477	-0.11%
2020/12/14	0	0.00	3	42.50	42.45	-3	4,436	-0.07%
2020/12/11	0	0.00	24	42.05	42.40	-24	4,415	-0.54%
2020/12/10	0	0.00	1	42.25	42.20	-1	4,401	-0.02%
2020/12/09	2	42.25	3	42.40	42.15	-1	4,362	-0.02%
2020/12/08	0	0.00	3	41.97	42.05	-3	4,289	-0.07%
2020/12/07	1	41.65	2	41.85	41.90	-1	4,231	-0.02%
2020/12/04	1	41.65	0	0.00	41.75	1	4,172	0.02%
2020/12/03	4	41.20	0	0.00	41.30	4	4,112	0.10%
2020/12/02	1	41.25	12	41.65	41.60	-11	4,056	-0.27%
2020/12/01	3	42.32	3	41.90	41.80	0	3,975	0.00%
2020/11/30	17	41.51	7	41.47	42.65	10	3,794	0.26%
2020/11/27	1	40.40	0	0.00	40.65	1	3,365	0.03%
2020/11/26	20	40.10	10	40.40	40.35	10	3,292	0.30%
2020/11/24	0	0.00	10.3	40.25	40.10	-10.3	3,236	-0.32%
2020/11/23	1	40.20	0	0.00	40.15	1	3,224	0.03%
2020/11/20	1	40.15	1	40.10	40.05	0	3,209	0.00%
2020/11/18	0	0.00	11	40.50	40.50	-11	3,207	-0.34%
2020/11/17	0	0.00	4	40.61	40.35	-4	3,212	-0.12%
2020/11/16	1.1	40.24	0	0.00	40.30	1.1	3,259	0.03%
2020/11/12	0	0.00	4	40.28	40.30	-4	3,289	-0.12%
2020/11/11	1	40.00	2	40.10	40.25	-1	3,291	-0.03%
2020/11/10	1	39.85	28	39.99	40.00	-27	3,268	-0.83%
2020/11/09	5	39.68	0	0.00	39.80	5	3,261	0.15%
2020/11/06	1	39.35	0	0.00	39.40	1	3,267	0.03%
2020/11/05	1	39.15	0	0.00	39.25	1	3,322	0.03%
2020/10/29	4	39.21	2	39.18	39.00	2	3,453	0.06%
2020/10/27	0	0.00	1	39.50	39.50	-1	3,669	-0.03%
2020/10/23	1	39.20	1	39.15	39.20	0	3,879	0.00%
2020/10/19	2	39.50	0	0.00	39.05	2	4,211	0.05%
2020/10/16	0.5	39.40	0	0.00	39.45	0.5	4,327	0.01%
2020/10/13	2	39.50	0	0.00	39.65	2	4,704	0.04%
2020/10/06	1	39.30	3	39.20	39.35	-2	4,921	-0.04%
2020/09/30	0	0.00	1	39.00	38.90	-1	4,992	-0.02%
2020/09/29	5	38.60	0	0.00	38.65	5	5,021	0.10%
2020/09/28	5	38.44	5	38.60	38.60	0	5,062	0.00%
2020/09/25	6	37.85	0	0.00	37.95	6	5,089	0.12%
2020/09/24	14	37.94	1	37.75	37.75	13	5,022	0.26%
2020/09/23	10	38.34	1	38.50	38.55	9	4,941	0.18%
2020/09/22	15	38.80	0	0.00	38.75	15	4,864	0.31%
2020/09/21	3	39.37	0	0.00	39.15	3	4,844	0.06%
2020/09/18	2	39.80	0	0.00	39.80	2	4,845	0.04%
2020/09/16	1	39.95	0	0.00	39.90	1	4,833	0.02%
2020/09/15	0	0.00	2	39.70	39.95	-2	4,831	-0.04%
2020/09/11	2	39.80	0	0.00	40.00	2	4,915	0.04%
2020/09/10	1	40.00	0	0.00	40.15	1	4,911	0.02%
2020/09/09	1.5	40.10	0	0.00	40.30	1.5	4,927	0.03%
2020/09/08	2	40.00	0	0.00	40.00	2	4,956	0.04%
2020/09/07	1	40.10	0	0.00	40.10	1	4,969	0.02%
2020/09/04	55	40.13	0	0.00	40.40	55	4,988	1.10%
2020/09/03	73	40.57	0	0.00	40.45	73	4,938	1.48%
2020/09/02	1	40.55	0	0.00	40.80	1	4,944	0.02%
2020/09/01	11	40.49	0.1	40.45	40.35	10.9	5,006	0.22%
2020/08/28	0	0.00	1	41.40	41.45	-1	4,933	-0.02%
2020/08/27	1	41.30	0	0.00	41.50	1	4,963	0.02%
2020/08/25	2	41.48	12	41.51	41.50	-10	4,974	-0.20%
2020/08/20	3	40.12	4	40.69	40.10	-1	5,022	-0.02%
2020/08/19	8	41.50	16	41.17	41.00	-8	4,971	-0.16%
2020/08/18	0	0.00	1	40.70	40.55	-1	4,897	-0.02%
2020/08/17	1	40.70	1	40.60	40.70	0	4,913	0.00%
2020/08/14	1	40.25	1	40.50	40.55	0	4,894	0.00%
2020/08/13	5	40.47	0	0.00	40.50	5	4,885	0.10%
2020/08/11	1	40.20	1	40.40	40.35	0	4,835	0.00%
2020/08/10	11	39.95	0	0.00	40.00	11	4,798	0.23%
2020/08/07	12	40.03	0	0.00	39.95	12	4,815	0.25%
2020/08/06	3	40.37	0	0.00	40.25	3	4,828	0.06%
2020/08/05	9	40.22	2	40.25	40.25	7	4,817	0.15%
2020/08/04	10	39.60	0	0.00	40.15	10	4,783	0.21%
2020/08/03	28	39.68	5	39.55	39.50	23	4,718	0.49%
2020/07/31	20.1	39.95	5	39.90	39.90	15.1	4,649	0.32%
2020/07/29	0	0.00	1	43.20	43.60	-1	4,338	-0.02%
2020/07/28	0	0.00	5	43.70	43.60	-5	4,249	-0.12%
2020/07/27	0.1	44.05	26	44.52	44.25	-25.9	4,148	-0.62%
2020/07/24	15	44.05	4	44.38	44.50	11	4,044	0.27%
2020/07/23	1	44.10	2	44.48	44.50	-1	3,914	-0.03%
2020/07/22	11	44.15	0	0.00	44.50	11	3,816	0.29%
2020/07/21	0	0.00	4	43.94	44.15	-4	3,705	-0.11%
2020/07/20	4	43.63	4	43.48	43.80	0	3,620	0.00%
2020/07/17	2	43.55	3	43.10	43.25	-1	3,515	-0.03%
2020/07/16	0	0.00	1	42.15	42.30	-1	3,368	-0.03%
2020/07/15	1	41.80	2	41.90	42.00	-1	3,298	-0.03%
2020/07/14	0	0.00	3	41.85	41.90	-3	3,270	-0.09%
2020/07/10	0	0.00	2	41.43	41.45	-2	3,202	-0.06%
2020/07/08	0	0.00	13	40.98	41.15	-13	3,131	-0.42%
2020/07/06	3	41.10	0	0.00	41.15	3	3,055	0.10%
2020/07/03	0	0.00	7.2	40.85	40.80	-7.2	3,017	-0.24%
2020/07/01	5	39.40	0	0.00	39.85	5	2,986	0.17%
2020/06/30	0	0.00	4	39.45	39.25	-4	2,976	-0.13%
2020/06/29	5	39.02	0	0.00	39.10	5	2,968	0.17%
2020/06/23	0	0.00	1	39.30	39.30	-1	2,942	-0.03%
2020/06/19	1	38.95	0	0.00	38.80	1	2,985	0.03%
2020/06/18	1	39.05	2	39.05	39.00	-1	2,910	-0.03%
2020/06/17	1	39.05	0	0.00	39.00	1	2,909	0.03%
2020/06/16	0	0.00	0.7	39.00	39.00	-0.7	3,001	-0.02%
2020/06/12	1	39.05	3	39.10	39.30	-2	3,166	-0.06%
2020/06/11	1	40.05	0	0.00	39.95	1	3,240	0.03%
2020/06/10	3	40.75	1	40.60	40.65	2	3,264	0.06%
2020/06/09	0.1	40.35	1	40.55	40.45	-0.9	3,367	-0.03%
2020/06/08	5	40.45	2	40.40	40.60	3	3,462	0.09%
2020/06/03	2	40.08	12	40.19	40.25	-10	3,489	-0.29%
2020/06/02	0	0.00	2	39.75	39.80	-2	3,487	-0.06%
2020/06/01	1	39.55	1	39.65	39.50	0	3,488	0.00%
2020/05/26	0	0.00	0.5	39.20	39.35	-0.5	3,518	-0.01%
2020/05/25	0	0.00	3	38.88	38.90	-3	3,521	-0.09%
2020/05/22	2	38.78	2	39.05	38.60	0	3,543	0.00%
2020/05/21	1	39.00	0	0.00	39.20	1	3,551	0.03%
2020/05/20	0	0.00	1	39.05	38.95	-1	3,564	-0.03%
2020/05/19	0	0.00	1	39.50	39.10	-1	3,593	-0.03%
2020/05/18	2	38.90	0	0.00	38.70	2	3,598	0.06%
2020/05/15	1	38.95	3	39.35	38.95	-2	3,613	-0.06%
2020/05/14	0	0.00	1	39.40	39.05	-1	3,608	-0.03%
2020/05/13	3	39.55	12	39.43	39.25	-9	3,587	-0.25%
2020/05/12	1	38.60	0	0.00	38.70	1	3,581	0.03%
2020/05/11	1	39.00	8	38.86	38.80	-7	3,601	-0.19%
2020/05/07	3	38.25	0	0.00	38.20	3	3,595	0.08%
2020/04/30	0	0.00	2	38.73	38.95	-2	3,602	-0.06%
2020/04/29	0	0.00	7	38.65	38.65	-7	3,619	-0.19%
2020/04/28	0	0.00	1	38.15	38.10	-1	3,648	-0.03%
2020/04/27	1	37.50	6	37.95	37.90	-5	3,764	-0.13%
2020/04/24	2	37.30	0	0.00	37.30	2	3,754	0.05%
2020/04/20	1	37.80	2	37.80	37.95	-1	3,743	-0.03%
2020/04/17	2	37.65	11	37.90	37.75	-9	3,729	-0.24%
2020/04/15	0	0.00	1	37.55	37.45	-1	3,713	-0.03%
2020/04/14	0	0.00	6	37.38	37.25	-6	3,748	-0.16%
2020/04/10	0	0.00	1	36.75	36.80	-1	3,776	-0.03%
2020/04/09	1.8	36.31	0.9	36.45	36.35	0.9	3,795	0.02%
2020/04/07	0	0.00	4	36.44	36.05	-4	3,770	-0.11%
2020/04/06	0	0.00	3	35.95	36.20	-3	3,737	-0.08%
2020/04/01	1	35.00	0	0.00	35.00	1	3,691	0.03%
2020/03/30	5	34.60	0	0.00	34.90	5	3,647	0.14%
2020/03/26	0	0.00	3	35.13	35.80	-3	3,664	-0.08%
2020/03/25	3	34.65	2	35.03	34.65	1	3,681	0.03%
2020/03/24	0	0.00	1	33.85	33.50	-1	3,656	-0.03%
2020/03/20	1	33.00	0	0.00	33.25	1	3,645	0.03%
2020/03/19	0	0.00	33	33.89	31.45	-33	3,558	-0.93%
2020/03/18	2	35.08	1	35.30	34.90	1	3,434	0.03%
2020/03/17	4	35.90	0	0.00	35.10	4	3,354	0.12%
2020/03/16	1	36.85	0	0.00	36.45	1	3,232	0.03%
2020/03/13	13	36.19	4	36.25	37.60	9	3,164	0.28%
2020/03/12	6	37.74	26	37.75	37.40	-20	3,026	-0.66%
2020/03/11	0	0.00	4.8	38.32	38.30	-4.8	2,912	-0.16%
2020/03/10	3	38.07	2	38.15	38.30	1	2,889	0.03%
2020/03/09	1	38.50	0	0.00	38.30	1	2,872	0.03%
2020/03/06	0	0.00	6	38.97	39.05	-6	2,824	-0.21%
2020/03/02	2	38.25	1	38.25	38.30	1	2,726	0.04%
2020/02/26	4	38.50	1	38.95	38.90	3	2,915	0.10%
2020/02/25	2	38.80	2	38.90	38.90	0	2,890	0.00%
2020/02/20	0	0.00	3	39.30	39.30	-3	2,938	-0.10%
2020/02/19	2	39.13	2	39.15	39.10	0	2,928	0.00%
2020/02/18	0	0.00	5	39.00	39.10	-5	2,951	-0.17%
2020/02/17	0	0.00	10	38.85	38.75	-10	2,998	-0.33%
2020/02/13	0	0.00	5	39.00	39.00	-5	3,251	-0.15%
2020/02/12	2	38.70	0	0.00	38.85	2	3,230	0.06%
2020/02/10	2	38.35	0	0.00	38.25	2	3,223	0.06%
2020/02/06	4	38.41	0	0.00	38.40	4	3,268	0.12%
2020/02/04	3	37.95	1	38.15	38.20	2	3,325	0.06%
2020/01/31	8	38.18	0	0.00	38.00	8	3,320	0.24%
2020/01/30	5	37.80	5	38.02	37.95	0	3,303	0.00%
2020/01/20	5	39.00	0	0.00	39.00	5	3,223	0.16%
2020/01/17	3	39.10	1	39.10	39.05	2	3,278	0.06%
2020/01/16	3	38.95	19	38.97	39.05	-16	3,316	-0.48%
2020/01/15	1	38.70	0	0.00	38.60	1	3,330	0.03%
2020/01/14	10	38.70	0	0.00	38.80	10	3,388	0.30%
2020/01/13	10	38.38	0	0.00	38.55	10	3,448	0.29%
2020/01/10	1	38.00	0	0.00	38.15	1	3,472	0.03%
2020/01/09	6	38.09	1	38.00	37.95	5	3,478	0.14%
2020/01/08	1	38.05	1	38.10	38.00	0	3,499	0.00%
2020/01/06	0	0.00	1	38.85	38.85	-1	3,571	-0.03%
2020/01/02	0	0.00	5	38.90	38.95	-5	3,661	-0.14%
2019/12/27	1	39.25	0	0.00	39.25	1	3,702	0.03%
2019/12/24	1	39.30	0	0.00	38.95	1	3,756	0.03%
2019/12/18	1	38.85	0	0.00	39.05	1	3,732	0.03%
2019/12/16	0	0.00	1	38.70	38.60	-1	3,654	-0.03%
2019/12/11	1	38.40	0	0.00	38.45	1	3,633	0.03%
2019/12/10	0	0.00	0.2	38.20	38.30	-0.2	3,639	0.00%
2019/12/03	1	37.75	0	0.00	37.75	1	3,606	0.03%
2019/11/28	0	0.00	1	37.90	37.90	-1	3,615	-0.03%
2019/11/27	1	38.00	21	37.95	38.00	-20	3,617	-0.55%
2019/11/26	10	37.81	0	0.00	37.75	10	3,604	0.28%
2019/11/25	0	0.00	1	38.15	38.20	-1	3,358	-0.03%
2019/11/21	1	38.15	3	38.18	38.15	-2	3,330	-0.06%
2019/11/19	7	38.15	2	38.20	38.30	5	3,290	0.15%
2019/11/18	3	38.32	3	38.33	38.50	0	3,362	0.00%
2019/11/15	8	38.29	0	0.00	38.25	8	3,432	0.23%
2019/11/14	7	38.41	4	38.46	38.50	3	3,474	0.09%
2019/11/13	9.3	39.43	2	39.00	39.00	7.3	3,496	0.21%
2019/11/11	0.2	38.10	2	38.30	38.30	-1.8	3,323	-0.06%
2019/11/06	0	0.00	1	38.45	38.45	-1	3,310	-0.03%
2019/11/04	0	0.00	5	38.45	38.45	-5	3,332	-0.15%
2019/10/29	1	38.00	2	37.95	38.10	-1	3,274	-0.03%
2019/10/28	0.1	38.00	0	0.00	38.10	0.1	3,250	0.00%
2019/10/25	0	0.00	2	38.20	38.20	-2	3,219	-0.06%
2019/10/24	0	0.00	2	38.28	37.90	-2	3,173	-0.06%
2019/10/23	5	37.60	5	37.91	37.95	0	3,118	0.00%
2019/10/22	1	37.35	1	37.30	37.25	0	3,087	0.00%
2019/10/21	1	37.15	0	0.00	37.25	1	3,045	0.03%
2019/10/18	4	37.40	0	0.00	37.05	4	2,983	0.13%
2019/10/16	2	36.95	0	0.00	37.35	2	2,896	0.07%
2019/10/15	2	36.70	0	0.00	36.90	2	2,876	0.07%
2019/10/14	3	36.87	0	0.00	37.00	3	2,843	0.11%
2019/10/09	9	36.91	0	0.00	36.75	9	2,781	0.32%
2019/10/08	9.1	37.36	5	37.35	37.50	4.1	2,706	0.15%
2019/10/07	5	37.76	0	0.00	37.90	5	2,643	0.19%
2019/10/03	3	38.05	0	0.00	38.25	3	2,558	0.12%
2019/10/02	6	38.36	1	38.35	38.30	5	2,545	0.20%
2019/10/01	3	38.35	0	0.00	38.60	3	2,546	0.12%
2019/09/27	1	38.25	0	0.00	38.20	1	2,540	0.04%
2019/09/26	1	38.35	0	0.00	38.35	1	2,538	0.04%
2019/09/25	10	38.53	0	0.00	38.65	10	2,520	0.40%
2019/09/24	5	39.05	0	0.00	39.05	5	2,463	0.20%
2019/09/20	0	0.00	1	39.35	39.55	-1	2,494	-0.04%
2019/09/18	0	0.00	5	39.95	39.85	-5	2,479	-0.20%
2019/09/17	1	39.95	5	39.80	40.00	-4	2,475	-0.16%
2019/09/11	0	0.00	2	39.55	39.60	-2	2,525	-0.08%
2019/09/09	0	0.00	1	39.20	39.60	-1	2,533	-0.04%
2019/09/05	5	39.00	0	0.00	39.35	5	2,540	0.20%
2019/09/04	0	0.00	4.6	39.05	39.05	-4.6	2,552	-0.18%
2019/09/03	1	39.00	0	0.00	38.90	1	2,568	0.04%
2019/08/30	1	39.45	0	0.00	39.75	1	2,584	0.04%
2019/08/29	0.9	38.90	0	0.00	39.00	0.9	2,564	0.03%
2019/08/28	0	0.00	1	38.60	38.70	-1	2,594	-0.04%
2019/08/27	0	0.00	5	38.21	38.55	-5	2,604	-0.19%
2019/08/20	3	37.97	2	38.00	38.30	1	2,684	0.04%
2019/08/19	14	40.18	0	0.00	40.20	14	2,599	0.54%
2019/08/16	4	39.91	3	40.15	40.15	1	2,539	0.04%
2019/08/15	2	39.98	0	0.00	39.75	2	2,473	0.08%
2019/08/12	2	40.65	0	0.00	40.65	2	2,350	0.09%
2019/08/08	20	41.00	0	0.00	41.10	20	2,318	0.86%
2019/08/07	2	40.33	1	40.80	40.65	1	2,334	0.04%
2019/08/06	2.4	40.01	29	40.30	40.20	-26.6	2,347	-1.13%
2019/08/05	0	0.00	5	40.20	40.25	-5	2,346	-0.21%
2019/07/23	0	0.00	40	41.26	41.50	-40	2,575	-1.55%
2019/07/19	0	0.00	8	41.50	41.50	-8	2,555	-0.31%
2019/07/17	1	41.15	0	0.00	41.30	1	2,573	0.04%
2019/07/15	1	41.55	0	0.00	41.50	1	2,553	0.04%
2019/07/11	5	41.45	0	0.00	41.45	5	2,544	0.20%
2019/07/10	10	41.20	0	0.00	41.25	10	2,547	0.39%
2019/07/08	0	0.00	1	41.10	41.05	-1	2,538	-0.04%
2019/07/05	30	41.06	0	0.00	41.20	30	2,542	1.18%
2019/07/04	0	0.00	5	41.00	41.05	-5	2,553	-0.20%
2019/07/03	51	40.80	1	40.85	40.90	50	2,576	1.94%
2019/06/26	0	0.00	1	40.25	40.40	-1	2,588	-0.04%
2019/06/24	0	0.00	0	40.20	40.25	0	2,584	0.00%
2019/06/20	2	40.40	0	0.00	40.40	2	2,560	0.08%
2019/06/19	0	0.00	10	40.48	40.60	-10	2,543	-0.39%
2019/06/14	0	0.00	10	39.75	39.70	-10	2,515	-0.40%
2019/06/13	1	39.55	0	0.00	39.65	1	2,532	0.04%
2019/06/11	1	39.75	0	0.00	39.70	1	2,557	0.04%
2019/06/06	0	0.00	2	39.05	39.05	-2	2,541	-0.08%
2019/06/04	2	38.83	10	38.80	38.80	-8	2,559	-0.31%
2019/06/03	0	0.00	1	39.10	39.40	-1	2,583	-0.04%
2019/05/31	1	39.05	3	39.10	39.50	-2	2,598	-0.08%
2019/05/30	3	38.60	0	0.00	38.60	3	2,621	0.11%
2019/05/28	0.2	38.70	0	0.00	38.75	0.2	2,725	0.01%
2019/05/27	1	38.50	0	0.00	38.45	1	2,640	0.04%
2019/05/24	2	38.80	0	0.00	38.45	2	2,633	0.08%
2019/05/21	0	0.00	15	39.32	39.35	-15	2,646	-0.57%
2019/05/20	11	39.10	10	39.15	39.15	1	2,629	0.04%
2019/05/17	1	38.80	0	0.00	38.80	1	2,616	0.04%
2019/05/14	2	39.20	15	39.27	39.30	-13	2,622	-0.50%
2019/05/13	4	39.75	0	0.00	39.60	4	2,599	0.15%
2019/05/09	1	40.00	0	0.00	40.15	1	2,540	0.04%
2019/05/08	8	40.09	0	0.00	40.30	8	2,476	0.32%
2019/05/07	10	40.45	0	0.00	40.45	10	2,441	0.41%
2019/05/06	3	40.50	0	0.00	40.70	3	2,413	0.12%
2019/05/03	0	0.00	11	41.45	41.55	-11	2,358	-0.47%
2019/05/02	0	0.00	1	41.35	41.35	-1	2,357	-0.04%
2019/04/30	0	0.00	1	40.85	40.75	-1	2,306	-0.04%
2019/04/29	1	40.65	0	0.00	40.90	1	2,293	0.04%
2019/04/26	2	40.38	0	0.00	40.45	2	2,297	0.09%
2019/04/23	2	40.05	0	0.00	40.10	2	2,305	0.09%
2019/04/22	15	40.05	0	0.00	40.05	15	2,323	0.65%
2019/04/19	0	0.00	1	40.25	40.40	-1	2,333	-0.04%
2019/04/16	2	40.15	0	0.00	40.30	2	2,392	0.08%
2019/04/12	0	0.00	0.1	40.30	40.50	-0.1	2,449	-0.01%
2019/04/11	2	40.20	0	0.00	40.05	2	2,472	0.08%
2019/04/09	2	40.40	0	0.00	40.70	2	2,454	0.08%
2019/04/03	0.2	40.40	0	0.00	40.60	0.2	2,408	0.01%
2019/04/02	1	40.45	0	0.00	40.55	1	2,401	0.04%
2019/03/25	0	0.00	1	39.80	39.90	-1	2,486	-0.04%
2019/03/22	1	39.75	1	39.85	39.90	0	2,509	0.00%
2019/03/21	1	39.80	0	0.00	39.85	1	2,506	0.04%
2019/03/18	0	0.00	8	39.84	39.85	-8	2,499	-0.32%
2019/03/12	0	0.00	30	39.03	39.10	-30	2,522	-1.19%
2019/03/08	1	38.40	0	0.00	38.80	1	2,577	0.04%
2019/03/07	2	38.75	1	38.75	38.70	1	2,649	0.04%
2019/03/06	1	39.00	0	0.00	39.15	1	2,605	0.04%
2019/03/05	3	38.85	0	0.00	38.80	3	2,607	0.12%
2019/03/04	1	39.15	0	0.00	39.20	1	2,580	0.04%
2019/02/26	3	39.60	3	39.50	39.65	0	2,455	0.00%
2019/02/20	10	38.73	0	0.00	38.90	10	2,422	0.41%
2019/02/14	0	0.00	1	38.90	38.80	-1	2,511	-0.04%
2019/02/13	6	38.51	0	0.00	38.80	6	2,521	0.24%
2019/02/12	6	38.38	0	0.00	38.60	6	2,553	0.24%
2019/02/11	15	38.67	0	0.00	38.50	15	2,543	0.59%
2019/01/28	0	0.00	3	38.97	39.00	-3	2,603	-0.12%
2019/01/25	0	0.00	2	38.75	38.75	-2	2,624	-0.08%
2019/01/14	2	37.85	1	38.25	38.05	1	2,835	0.04%
2019/01/11	0	0.00	1	38.10	38.15	-1	2,845	-0.04%
2019/01/09	0	0.00	1	37.80	37.90	-1	2,848	-0.04%
2019/01/04	1	37.00	0	0.00	36.95	1	2,940	0.03%
2019/01/03	0	0.00	7	36.97	36.95	-7	3,148	-0.22%
2018/12/27	0	0.00	5	37.00	36.70	-5	3,306	-0.15%
2018/12/24	0	0.00	2	36.35	36.75	-2	3,520	-0.06%
2018/12/21	1	36.10	0	0.00	36.05	1	3,606	0.03%
2018/12/20	6	36.01	6	36.05	36.15	0	3,599	0.00%
2018/12/17	6	36.75	0	0.00	36.60	6	3,566	0.17%
2018/12/14	0	0.00	5	36.40	36.60	-5	3,610	-0.14%
2018/12/11	10	36.40	0	0.00	36.40	10	3,809	0.26%
2018/12/10	0	0.00	10	36.40	36.55	-10	3,841	-0.26%
2018/12/06	1	36.45	1	36.85	36.50	0	3,886	0.00%
2018/11/28	10	37.50	0	0.00	37.70	10	3,818	0.26%
2018/11/23	1	36.75	0	0.00	37.00	1	3,900	0.03%
2018/11/22	0.1	36.75	0	0.00	36.75	0.1	3,924	0.00%
2018/11/15	0.1	37.00	0.7	37.00	36.95	-0.6	4,110	-0.01%
2018/11/13	1	35.25	6	35.50	35.80	-5	4,110	-0.12%
2018/11/12	6	36.00	0	0.00	35.70	6	4,136	0.15%
2018/11/09	3	35.80	0	0.00	35.80	3	4,190	0.07%
2018/11/08	4	36.88	7	36.54	36.50	-3	4,173	-0.07%
2018/11/07	6	36.43	0	0.00	36.75	6	4,211	0.14%
2018/11/02	0.1	37.70	3	37.50	37.70	-2.9	4,218	-0.07%
2018/11/01	13	37.32	0	0.00	37.45	13	4,308	0.30%
2018/10/31	2.2	36.24	0	0.00	36.75	2.2	4,292	0.05%
2018/10/26	3	35.88	2	35.60	36.15	1	4,393	0.02%
2018/10/25	5	35.88	0	0.00	35.80	5	4,490	0.11%
2018/10/24	1	36.45	0	0.00	36.55	1	4,491	0.02%
2018/10/23	0.4	36.80	0	0.00	36.70	0.4	4,525	0.01%
2018/10/22	3	36.65	0.2	37.00	36.60	2.8	4,563	0.06%
2018/10/19	4	37.05	2	37.05	37.05	2	4,559	0.04%
2018/10/18	0	0.00	14.7	37.19	37.05	-14.7	4,580	-0.32%
2018/10/17	2	37.45	2	37.35	37.35	0	4,588	0.00%
2018/10/15	0	0.00	12	37.44	37.25	-12	4,693	-0.26%
2018/10/12	1.1	36.86	0	0.00	37.25	1.1	4,718	0.02%
2018/10/11	2	36.95	0	0.00	37.75	2	4,671	0.04%
2018/10/09	1	38.60	0	0.00	38.50	1	4,444	0.02%
2018/10/08	8.2	38.56	0	0.00	38.70	8.2	4,453	0.18%
2018/10/04	16	38.73	0	0.00	38.85	16	4,357	0.37%
2018/10/02	1.2	39.90	0	0.00	39.75	1.2	4,298	0.03%
2018/09/18	8	37.64	0	0.00	37.55	8	4,367	0.18%
2018/09/13	1	37.40	0	0.00	37.50	1	4,548	0.02%
2018/09/12	15	37.29	0	0.00	37.20	15	4,585	0.33%
2018/09/07	14	38.03	0	0.00	37.65	14	4,725	0.30%
2018/09/06	1	38.30	0	0.00	38.25	1	4,714	0.02%
2018/08/31	1	38.75	1	38.45	38.90	0	4,706	0.00%
2018/08/30	0	0.00	10	38.90	38.95	-10	4,682	-0.21%
2018/08/29	2	39.20	0	0.00	39.30	2	4,727	0.04%
2018/08/27	0	0.00	1	38.50	38.70	-1	4,866	-0.02%
2018/08/23	12	38.06	0	0.00	38.10	12	4,990	0.24%
2018/08/21	15	38.54	1	38.50	38.65	14	4,977	0.28%
2018/08/20	2	38.45	0	0.00	38.25	2	4,973	0.04%
2018/08/17	1	39.00	3	38.90	38.80	-2	4,962	-0.04%
2018/08/16	5	39.07	3	39.10	39.15	2	4,929	0.04%
2018/08/15	11	39.77	0	0.00	39.50	11	4,949	0.22%
2018/08/13	2	40.20	4	40.10	40.50	-2	4,957	-0.04%
2018/08/09	0	0.00	1	40.95	41.00	-1	5,013	-0.02%
2018/08/07	1	40.20	0	0.00	40.20	1	5,152	0.02%
2018/08/06	0	0.00	1	40.25	40.40	-1	5,187	-0.02%
2018/08/01	19	41.76	5	41.72	41.75	14	5,246	0.27%
2018/07/30	10	41.10	0	0.00	41.25	10	5,270	0.19%
2018/07/27	2	41.30	2	41.50	41.50	0	5,392	0.00%
2018/07/26	9	41.14	3	41.33	41.50	6	5,410	0.11%
2018/07/25	2	41.08	0	0.00	41.10	2	5,388	0.04%
2018/07/20	2	44.25	2	44.25	44.25	0	5,257	0.00%
2018/07/19	10	44.25	0	0.00	44.25	10	5,297	0.19%
2018/07/18	0	0.00	10	44.30	44.25	-10	5,267	-0.19%
2018/07/13	2	43.90	2	44.00	44.00	0	5,227	0.00%
2018/07/12	2	43.35	2	43.55	43.80	0	5,189	0.00%
2018/07/11	2	42.65	3	43.13	43.15	-1	5,120	-0.02%
2018/07/10	2	42.95	2	43.25	43.20	0	5,068	0.00%
2018/07/09	4	42.85	4	42.90	42.90	0	5,022	0.00%
2018/07/06	6	42.63	6	42.93	42.85	0	5,047	0.00%
2018/07/05	0	0.00	1	42.90	42.70	-1	5,004	-0.02%
2018/07/04	2	43.00	2	43.00	43.00	0	5,033	0.00%
2018/07/03	23	43.04	2	42.90	42.90	21	5,090	0.41%
2018/07/02	18	43.50	2	43.70	43.50	16	5,073	0.32%
2018/06/29	18	43.02	4	43.28	43.20	14	5,016	0.28%
2018/06/27	6	43.73	5	43.20	43.20	1	4,950	0.02%
2018/06/26	0	0.00	8	43.59	43.90	-8	4,874	-0.16%
2018/06/25	5	43.47	8	43.74	42.95	-3	4,740	-0.06%
2018/06/22	0	0.00	8	43.77	43.85	-8	4,705	-0.17%
2018/06/21	4	43.45	2	43.40	43.40	2	4,629	0.04%
2018/06/20	5	42.99	4	43.20	43.55	1	4,627	0.02%
2018/06/19	0	0.00	4	43.80	43.90	-4	4,550	-0.09%
2018/06/15	4	43.08	12	42.96	43.00	-8	4,421	-0.18%
2018/06/14	6	43.71	4	43.53	43.40	2	4,362	0.05%
2018/06/13	1	43.75	0	0.00	43.85	1	4,308	0.02%
2018/06/12	5	43.71	0	0.00	43.80	5	4,366	0.11%
2018/06/11	2	43.65	4	43.98	44.00	-2	4,360	-0.05%
2018/06/08	3	43.83	2	43.80	43.55	1	4,333	0.02%
2018/06/07	3	44.25	3	44.18	44.45	0	4,332	0.00%
2018/06/04	0	0.00	8	43.58	43.85	-8	4,222	-0.19%
2018/06/01	1	43.05	0	0.00	43.00	1	4,115	0.02%
2018/05/31	2	42.80	2	43.50	43.50	0	4,080	0.00%
2018/05/30	1	42.80	2	42.90	42.80	-1	3,947	-0.03%
2018/05/29	2	43.00	3	43.10	43.10	-1	3,976	-0.03%
2018/05/28	2	43.00	3.2	43.06	43.10	-1.2	4,010	-0.03%
2018/05/25	1	42.95	0	0.00	43.00	1	4,068	0.02%
2018/05/23	0	0.00	1	42.75	42.60	-1	4,129	-0.02%
2018/05/22	1	42.70	0	0.00	42.80	1	4,110	0.02%
2018/05/18	2	42.30	3	42.50	42.50	-1	4,244	-0.02%
2018/05/17	2	42.55	3	42.58	42.50	-1	4,397	-0.02%
2018/05/15	0	0.00	3	41.95	42.00	-3	4,478	-0.07%
2018/05/14	2	41.70	2	41.75	41.75	0	4,591	0.00%
2018/05/11	1	41.50	8	41.46	41.50	-7	4,647	-0.15%
2018/05/10	12	41.38	2	41.45	41.45	10	4,747	0.21%
2018/05/04	0	0.00	4	40.60	40.75	-4	4,581	-0.09%
2018/04/27	0	0.00	50	39.50	39.70	-50	4,424	-1.13%
2018/04/26	3	38.85	3	38.82	38.80	0	4,443	0.00%
2018/04/25	3	38.55	10	38.85	38.80	-7	4,458	-0.16%
2018/04/24	0	0.00	4	39.60	39.60	-4	4,404	-0.09%
2018/04/19	2	39.70	2	40.00	40.05	0	4,409	0.00%
2018/04/18	4	39.40	4	39.50	39.50	0	4,335	0.00%
2018/04/17	1	39.10	2	39.25	39.40	-1	4,356	-0.02%
2018/04/16	2	39.35	2	39.40	39.40	0	4,339	0.00%
2018/04/13	2	39.35	5	39.38	39.40	-3	4,367	-0.07%
2018/04/12	0	0.00	7	39.26	39.35	-7	4,377	-0.16%
2018/04/10	0	0.00	5	38.40	38.95	-5	4,344	-0.12%
2018/04/09	7	38.30	0	0.00	38.40	7	4,315	0.16%
2018/04/02	20	38.25	0	0.00	38.25	20	4,260	0.47%
2018/03/30	0	0.00	11	38.30	38.30	-11	4,294	-0.26%
2018/03/29	1	37.50	0	0.00	37.70	1	4,225	0.02%
2018/03/27	0	0.00	0.2	37.70	37.70	-0.2	4,196	0.00%
2018/03/23	1.3	37.45	0	0.00	37.65	1.3	4,201	0.03%
2018/03/20	1	37.65	0	0.00	37.75	1	4,320	0.02%
2018/03/16	0	0.00	5	37.70	37.85	-5	4,343	-0.12%
2018/03/15	0	0.00	1	37.70	37.60	-1	4,275	-0.02%
2018/03/14	1	37.75	0	0.00	37.85	1	4,270	0.02%
2018/03/08	2	37.10	2	37.15	37.10	0	4,374	0.00%
2018/03/07	6	36.94	0	0.00	36.95	6	4,383	0.14%
2018/03/06	1	37.05	0	0.00	36.90	1	4,406	0.02%
2018/03/05	7	37.00	0	0.00	36.80	7	4,529	0.15%
2018/03/02	18	36.76	1	37.15	37.20	17	4,519	0.38%
2018/03/01	1	37.15	1	37.10	37.10	0	4,486	0.00%
2018/02/27	2	37.58	6	37.59	37.50	-4	4,453	-0.09%
2018/02/26	3	37.40	0	0.00	37.30	3	4,403	0.07%
2018/02/23	6	36.99	0	0.00	37.05	6	4,381	0.14%
2018/02/22	0	36.75	0	0.00	36.65	0	4,358	0.00%
2018/02/21	6	36.20	0	0.00	36.70	6	4,342	0.14%
2018/02/12	52	35.75	0	0.00	35.80	52	4,233	1.23%
2018/02/09	4	35.08	0	0.00	36.15	4	4,138	0.10%
2018/02/08	2	36.50	0	0.00	36.50	2	3,947	0.05%
2018/02/07	51	37.05	0	0.00	37.00	51	3,802	1.34%
2018/02/01	1	39.55	0	0.00	39.45	1	3,276	0.03%
2018/01/23	0	0.00	1	39.75	39.70	-1	3,212	-0.03%
2018/01/22	1	39.90	0	0.00	39.85	1	3,171	0.03%
2018/01/04	0	0.00	1.2	39.93	39.95	-1.2	3,267	-0.04%