大聯大 (3702)-中國信託-文心券商分點個股進出

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

大聯大

(3702)

可現股當沖

股價
88.4
漲跌
▼5.6
漲幅
-5.96%
成交量
17,205張
產業
上市電子通路類股▼1.78%
903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－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	10.1	88.51	1	91.60	88.40	9.1	10,472	0.09%
2024/05/20	0.1	93.60	6.3	91.46	94.00	-6.2	10,286	-0.06%
2024/05/17	1	87.50	0	0.00	87.60	1	10,140	0.01%
2024/05/16	3	86.87	0	0.00	86.50	3	10,050	0.03%
2024/05/15	0	0.00	1	88.00	87.50	-1	10,017	-0.01%
2024/05/13	1	90.80	1	91.60	91.10	0	10,002	0.00%
2024/05/10	0	0.00	3	92.07	92.10	-3	9,992	-0.03%
2024/05/09	3	90.03	2	90.25	89.60	1	9,949	0.01%
2024/05/08	2	91.90	2	92.45	92.60	0	9,944	0.00%
2024/05/07	1	92.80	4.2	92.79	93.00	-3.2	9,960	-0.03%
2024/05/06	0.2	90.50	1	91.00	91.80	-0.8	9,905	-0.01%
2024/05/02	0.1	88.60	3.2	88.72	89.70	-3.1	9,879	-0.03%
2024/04/30	0	0.00	8.1	87.77	88.30	-8.1	9,896	-0.08%
2024/04/29	0	0.00	1	86.50	86.60	-1	9,887	-0.01%
2024/04/26	1.3	85.99	1	87.30	85.10	0.3	9,937	0.00%
2024/04/25	4	84.93	0	0.00	84.80	4	9,925	0.04%
2024/04/24	3	86.20	0	0.00	86.40	3	9,984	0.03%
2024/04/23	5	85.60	1	87.10	85.10	4	10,190	0.04%
2024/04/22	2	87.15	1	88.00	86.70	1	10,214	0.01%
2024/04/19	1	87.00	1.2	87.46	88.70	-0.2	10,163	0.00%
2024/04/18	0.4	90.27	0	0.00	89.30	0.4	9,968	0.00%
2024/04/17	0	0.00	3.3	91.23	92.40	-3.3	9,978	-0.03%
2024/04/16	0	0.00	0.2	91.10	89.60	-0.2	9,949	0.00%
2024/04/15	1	92.00	2.6	92.14	91.10	-1.6	9,846	-0.02%
2024/04/12	0	0.00	0.1	92.40	91.60	-0.1	9,806	0.00%
2024/04/11	2	91.50	1	90.50	91.00	1	9,853	0.01%
2024/04/10	1	90.50	0	0.00	89.90	1	9,862	0.01%
2024/04/09	0.1	89.90	0	0.00	89.70	0.1	9,885	0.00%
2024/04/08	3.1	89.94	1	90.00	89.90	2.1	9,939	0.02%
2024/04/03	0.1	92.50	0.3	92.20	91.70	-0.2	9,835	0.00%
2024/04/02	0	0.00	2	92.65	93.00	-2	9,840	-0.02%
2024/04/01	3	93.27	1	96.50	92.50	2	9,840	0.02%
2024/03/29	7.6	93.97	15.3	94.54	95.90	-7.7	9,768	-0.08%
2024/03/28	7	96.40	13.1	96.09	96.00	-6.1	9,508	-0.06%
2024/03/27	9.3	91.35	9.6	92.92	95.60	-0.3	9,446	0.00%
2024/03/26	5	88.30	5	89.80	89.90	0	9,369	0.00%
2024/03/25	1.4	89.33	4.2	90.47	89.50	-2.8	9,474	-0.03%
2024/03/22	3.1	89.39	1	89.70	89.20	2.1	9,602	0.02%
2024/03/21	1.4	88.94	3	89.27	90.90	-1.6	9,726	-0.02%
2024/03/20	12.3	90.83	4	93.33	90.00	8.3	9,777	0.08%
2024/03/19	9	92.14	3	94.03	91.00	6	9,744	0.06%
2024/03/18	3	91.53	4	92.63	92.50	-1	9,521	-0.01%
2024/03/15	12	89.08	40	89.01	92.10	-28	9,342	-0.30%
2024/03/14	44	88.16	4	86.83	85.70	40	8,740	0.46%
2024/03/13	6	95.83	0	0.00	95.20	6	8,494	0.07%
2024/03/12	4	94.20	4.3	95.16	95.90	-0.3	8,396	0.00%
2024/03/11	7.4	93.42	5.2	94.96	93.50	2.1	8,348	0.03%
2024/03/08	3.2	98.95	4	98.23	97.30	-0.8	8,303	-0.01%
2024/03/07	19.5	95.67	19	95.78	96.20	0.5	7,988	0.01%
2024/03/06	2	93.69	14	89.79	92.80	-12	7,767	-0.15%
2024/03/05	12	87.96	2	84.80	87.60	10	7,797	0.13%
2024/03/04	2	87.15	1.1	87.26	86.70	0.9	7,743	0.01%
2024/03/01	1	88.50	1.5	87.93	88.70	-0.5	7,836	-0.01%
2024/02/29	2.5	91.04	0	0.00	92.80	2.5	7,841	0.03%
2024/02/27	1	92.80	2	93.10	91.70	-1	7,786	-0.01%
2024/02/26	1	91.80	0	0.00	91.60	1	7,807	0.01%
2024/02/23	4	94.78	7	94.21	94.40	-3	7,794	-0.04%
2024/02/22	0	0.00	1	91.70	91.50	-1	7,833	-0.01%
2024/02/21	7.3	91.43	0	0.00	90.30	7.3	7,922	0.09%
2024/02/20	4.1	93.25	0	0.00	94.00	4.1	8,111	0.05%
2024/02/02	1	88.60	0	0.00	88.50	1	8,277	0.01%
2024/02/01	0	0.00	3	88.97	88.70	-3	8,317	-0.04%
2024/01/31	2	88.05	2	86.90	87.20	0	8,333	0.00%
2024/01/30	0	0.00	1	89.90	87.70	-1	8,340	-0.01%
2024/01/29	0	0.00	0.3	89.60	89.80	-0.3	8,375	0.00%
2024/01/26	1	89.00	0.4	88.58	89.00	0.6	8,547	0.01%
2024/01/25	0	0.00	0.3	89.90	89.00	-0.3	8,640	0.00%
2024/01/24	2	90.70	2	89.85	89.90	0	8,852	0.00%
2024/01/23	2	90.30	3	89.83	89.80	-1	8,939	-0.01%
2024/01/22	2	89.10	7	89.13	89.60	-5	8,933	-0.06%
2024/01/19	0	0.00	1	86.00	86.70	-1	8,907	-0.01%
2024/01/18	1	86.60	1	86.40	86.80	0	8,900	0.00%
2024/01/17	1	85.20	3	86.43	86.50	-2	8,815	-0.02%
2024/01/16	3.4	83.85	2	83.75	84.30	1.4	8,651	0.02%
2024/01/15	0	0.00	10	81.90	82.40	-10	8,581	-0.12%
2024/01/12	0	0.00	10	81.30	81.10	-10	8,582	-0.12%
2024/01/10	0	0.00	1	82.10	82.00	-1	8,669	-0.01%
2024/01/09	1	80.90	3	81.30	81.80	-2	8,690	-0.02%
2024/01/04	0	0.00	2	81.40	81.60	-2	8,655	-0.02%
2024/01/03	0	0.00	0.4	80.30	80.50	-0.4	8,673	0.00%
2024/01/02	1	80.10	0	0.00	80.40	1	8,668	0.01%
2023/12/29	0	0.00	0.3	81.70	81.60	-0.3	8,620	0.00%
2023/12/28	1	81.90	0	0.00	81.40	1	8,657	0.01%
2023/12/27	4.4	84.64	2	84.65	85.00	2.4	8,703	0.03%
2023/12/26	0	0.00	2	82.30	84.10	-2	8,671	-0.02%
2023/12/25	0	0.00	1	82.50	82.50	-1	8,668	-0.01%
2023/12/22	0	0.00	5	84.00	83.40	-5	8,653	-0.06%
2023/12/21	1	81.90	5	82.00	81.90	-4	8,493	-0.05%
2023/12/20	0	0.00	6	81.07	80.60	-6	8,331	-0.07%
2023/12/19	1	79.80	1	80.70	81.20	0	8,153	0.00%
2023/12/18	1	80.10	2	81.05	81.30	-1	7,981	-0.01%
2023/12/15	4	80.40	2	80.50	80.20	2	7,837	0.03%
2023/12/14	1	81.30	1.2	82.24	82.90	-0.2	7,677	0.00%
2023/12/13	3	84.30	5.5	83.94	85.00	-2.5	7,575	-0.03%
2023/12/12	1	83.30	4	82.98	83.30	-3	7,609	-0.04%
2023/12/11	0	0.00	5	80.42	80.70	-5	7,522	-0.07%
2023/12/08	1	78.10	1	78.70	79.20	0	7,481	0.00%
2023/12/07	0	0.00	3	78.70	78.90	-3	7,484	-0.04%
2023/12/06	1	77.00	1	77.79	78.00	0	7,417	0.00%
2023/12/05	8	76.44	2	74.50	77.00	6	7,372	0.08%
2023/12/01	0.5	75.50	1	73.90	73.30	-0.5	7,248	-0.01%
2023/11/29	0	0.00	0	74.90	76.50	0	6,829	0.00%
2023/11/28	0	0.00	4	74.83	75.10	-4	6,737	-0.06%
2023/11/24	0	0.00	2	72.10	73.50	-2	6,619	-0.03%
2023/11/23	1	71.30	0	0.00	71.90	1	6,556	0.02%
2023/11/22	0	0.00	1	71.80	72.50	-1	6,518	-0.02%
2023/11/20	5	71.06	5	70.30	71.40	0	6,492	0.00%
2023/11/17	5	73.16	8	72.84	71.20	-3	6,498	-0.05%
2023/11/16	0	0.00	2	69.30	69.60	-2	6,275	-0.03%
2023/11/15	1	68.90	1.3	69.72	69.50	-0.3	6,226	0.00%
2023/11/14	5	70.92	6.5	70.99	70.70	-1.5	6,161	-0.02%
2023/11/13	11	71.41	11	72.47	71.10	0	6,145	0.00%
2023/11/10	2	72.20	2	72.05	72.20	0	6,076	0.00%
2023/11/09	1	73.50	0	0.00	73.50	1	6,113	0.02%
2023/11/08	0	0.00	1	74.50	74.60	-1	6,145	-0.02%
2023/11/07	2.3	72.91	1	72.70	74.20	1.3	6,108	0.02%
2023/11/06	0	0.00	2	72.35	72.90	-2	6,111	-0.03%
2023/11/03	0	0.00	6	71.95	70.90	-6	6,058	-0.10%
2023/11/02	13	72.66	27.1	72.97	72.80	-14.1	5,917	-0.24%
2023/11/01	5	73.00	5	73.62	74.10	0	5,786	0.00%
2023/10/31	10	71.30	4	71.40	71.60	6	5,603	0.11%
2023/10/24	0	0.00	11	66.98	67.70	-11	5,581	-0.20%
2023/10/23	1	66.90	2	66.05	66.30	-1	5,657	-0.02%
2023/10/19	1	67.30	2.4	67.02	67.50	-1.4	6,073	-0.02%
2023/10/18	0	0.00	5	66.64	67.00	-5	6,176	-0.08%
2023/10/17	0	0.00	1	67.50	67.00	-1	6,165	-0.02%
2023/10/16	0	0.00	8	67.90	68.10	-8	6,249	-0.13%
2023/10/13	4	66.00	12	66.08	66.50	-8	6,297	-0.13%
2023/10/12	1	65.00	22	65.25	65.50	-21	6,268	-0.34%
2023/10/11	2	64.50	1	64.40	64.80	1	6,265	0.02%
2023/10/06	0.1	61.80	20	62.20	63.00	-19.9	6,240	-0.32%
2023/10/05	3	61.40	1	61.50	61.50	2	6,219	0.03%
2023/10/04	3	61.10	1	60.90	61.30	2	6,212	0.03%
2023/10/03	0	0.00	1	61.50	61.60	-1	6,165	-0.02%
2023/09/27	2.4	59.52	0	0.00	60.00	2.4	6,091	0.04%
2023/09/26	0	0.00	1	60.00	60.00	-1	6,178	-0.02%
2023/09/22	0	0.00	0.4	59.00	59.50	-0.4	6,134	-0.01%
2023/09/21	2	58.95	2	59.10	59.30	0	6,071	0.00%
2023/09/20	2	59.70	1	59.80	59.60	1	6,051	0.02%
2023/09/19	10	59.60	2	59.50	59.40	8	5,985	0.13%
2023/09/18	1	59.60	5.6	59.79	59.50	-4.6	5,945	-0.08%
2023/09/15	1	59.00	1	59.40	59.50	0	5,888	0.00%
2023/09/14	1	57.60	2	58.10	58.20	-1	5,765	-0.02%
2023/09/06	2	56.20	0	0.00	56.40	2	5,762	0.03%
2023/09/01	1.1	54.41	10	54.60	54.40	-8.9	5,709	-0.16%
2023/08/31	1	54.20	3	54.90	54.90	-2	5,707	-0.04%
2023/08/29	0	0.00	1	53.10	53.80	-1	5,618	-0.02%
2023/08/28	11	54.00	0	0.00	54.00	11	5,603	0.20%
2023/08/25	0	0.00	4	54.33	54.70	-4	5,735	-0.07%
2023/08/24	1	54.70	9	53.46	53.40	-8	5,692	-0.14%
2023/08/23	3	54.47	3	54.47	55.50	0	5,647	0.00%
2023/08/22	1	53.70	0	0.00	54.00	1	5,577	0.02%
2023/08/21	0	0.00	2.5	53.92	54.00	-2.5	5,608	-0.04%
2023/08/18	0	0.00	1	53.70	53.70	-1	5,628	-0.02%
2023/08/17	0	0.00	3	52.43	52.80	-3	5,642	-0.05%
2023/08/16	0.4	52.50	0	0.00	52.50	0.4	5,653	0.01%
2023/08/15	1	52.40	2	52.50	52.20	-1	5,693	-0.02%
2023/08/14	3	50.80	4	51.10	52.00	-1	5,640	-0.02%
2023/08/10	0	0.00	1	51.50	51.50	-1	5,571	-0.02%
2023/08/08	4	50.58	0	0.00	51.00	4	5,505	0.07%
2023/08/07	9.1	50.33	1	50.60	51.00	8.1	5,473	0.15%
2023/08/04	1	49.65	0	0.00	49.95	1	5,440	0.02%
2023/08/02	5	49.62	0	0.00	49.95	5	5,402	0.09%
2023/07/31	14	50.34	7	50.00	50.40	7	5,398	0.13%
2023/07/28	2.4	50.05	1	50.20	50.30	1.4	5,366	0.03%
2023/07/27	5	49.40	1	49.65	49.80	4	5,239	0.08%
2023/07/26	6.8	49.22	0	0.00	49.15	6.8	5,170	0.13%
2023/07/25	12.6	50.21	0	0.00	50.10	12.6	5,066	0.25%
2023/07/19	0	0.00	3	57.50	57.80	-3	4,274	-0.07%
2023/07/18	0	0.00	3.2	58.43	59.00	-3.2	4,157	-0.08%
2023/07/17	1	58.20	1	58.40	58.50	0	4,024	0.00%
2023/07/14	1	58.10	0.1	58.10	58.30	0.9	3,995	0.02%
2023/07/13	3	57.67	2	57.60	57.40	1	3,958	0.03%
2023/07/11	1	57.20	3	57.13	57.30	-2	3,877	-0.05%
2023/07/10	1	56.30	1	56.10	56.30	0	3,869	0.00%
2023/07/07	0	0.00	2	56.05	56.10	-2	3,881	-0.05%
2023/07/06	0	0.00	0.1	56.70	56.60	-0.1	3,879	0.00%
2023/07/05	1	57.00	3	57.00	56.90	-2	3,862	-0.05%
2023/07/04	0	0.00	2	55.80	56.20	-2	3,809	-0.05%
2023/06/28	4.1	54.90	1	55.00	54.90	3.1	3,781	0.08%
2023/06/21	0	0.00	8	54.50	54.80	-8	3,754	-0.21%
2023/06/19	0	0.00	1.2	54.72	54.20	-1.2	3,707	-0.03%
2023/06/14	0	0.00	1.2	54.57	54.40	-1.2	3,611	-0.03%
2023/06/13	1	54.30	0	0.00	54.40	1	3,636	0.03%
2023/06/07	1	53.20	0	0.00	53.20	1	3,759	0.03%
2023/06/05	0	0.00	1	53.40	53.50	-1	3,814	-0.03%
2023/06/02	0	0.00	2	53.30	53.40	-2	3,842	-0.05%
2023/05/31	0	0.00	2	52.50	53.20	-2	3,822	-0.05%
2023/05/30	0	0.00	1	52.60	52.80	-1	3,682	-0.03%
2023/05/26	4	52.00	0	0.00	52.40	4	3,704	0.11%
2023/05/24	2	51.70	2.5	51.84	51.80	-0.5	3,601	-0.01%
2023/05/23	2	52.00	1	52.30	52.20	1	3,534	0.03%
2023/05/22	0	0.00	3	52.37	52.70	-3	3,481	-0.09%
2023/05/19	0	0.00	3.3	52.06	52.50	-3.3	3,432	-0.10%
2023/05/17	0	0.00	3	50.70	50.80	-3	3,341	-0.09%
2023/05/16	1	50.30	2	50.20	50.30	-1	3,305	-0.03%
2023/05/15	2	49.63	0	0.00	49.80	2	3,314	0.06%
2023/05/12	1	49.65	0	0.00	49.65	1	3,324	0.03%
2023/05/11	1.8	49.90	0	0.00	49.80	1.8	3,315	0.05%
2023/05/10	3	50.00	1	49.95	50.00	2	3,308	0.06%
2023/05/09	1	49.95	0	0.00	50.00	1	3,339	0.03%
2023/05/04	0	0.00	1	50.20	50.20	-1	3,389	-0.03%
2023/04/28	2	50.40	1	50.20	50.00	1	3,457	0.03%
2023/04/25	0.3	50.10	4	49.95	49.80	-3.7	3,402	-0.11%
2023/04/24	2	49.90	0	0.00	49.75	2	3,395	0.06%
2023/04/19	1	50.40	10	50.50	50.00	-9	3,407	-0.26%
2023/04/18	0	0.00	6	50.50	50.50	-6	3,376	-0.18%
2023/04/17	0	0.00	5	50.50	50.20	-5	3,372	-0.15%
2023/04/12	2	50.60	0	0.00	50.40	2	3,344	0.06%
2023/04/11	0	0.00	3	50.37	50.70	-3	3,361	-0.09%
2023/04/07	0	0.00	2	50.40	50.40	-2	3,316	-0.06%
2023/03/31	0	0.00	2.5	50.20	50.20	-2.5	3,294	-0.07%
2023/03/30	5	49.72	8	50.00	50.00	-3	3,469	-0.09%
2023/03/29	0	0.00	1.3	50.03	49.80	-1.3	3,642	-0.04%
2023/03/27	2	48.75	0	0.00	48.70	2	4,032	0.05%
2023/03/24	1.3	48.82	1	48.70	48.70	0.3	4,293	0.01%
2023/03/23	0.5	48.60	0	0.00	48.65	0.5	4,313	0.01%
2023/03/21	1	48.30	0	0.00	48.25	1	4,397	0.02%
2023/03/20	4	48.14	0	0.00	48.10	4	4,414	0.09%
2023/03/17	4	48.13	0	0.00	48.10	4	4,426	0.09%
2023/03/16	3	48.38	1	48.20	47.95	2	4,382	0.05%
2023/03/15	2	48.73	1	48.90	48.75	1	4,336	0.02%
2023/03/14	4	48.35	0	0.00	48.30	4	4,333	0.09%
2023/03/10	3.7	49.26	1	49.30	49.25	2.7	4,211	0.06%
2023/03/09	2	49.85	0	0.00	49.75	2	4,197	0.05%
2023/03/08	2	50.60	0	0.00	50.60	2	4,205	0.05%
2023/03/02	2	49.06	0	0.00	49.60	2	4,266	0.05%
2023/03/01	1	48.85	0	0.00	48.75	1	4,263	0.02%
2023/02/24	0	49.58	0	0.00	49.30	0	4,207	0.00%
2023/02/22	3	49.17	0	0.00	49.20	3	4,239	0.07%
2023/02/20	1	49.45	1	49.80	49.45	0	4,297	0.00%
2023/02/16	1	49.30	2	49.58	49.20	-1	4,371	-0.02%
2023/02/14	11	49.12	0	0.00	49.05	11	4,352	0.25%
2023/02/13	1	49.60	0	0.00	49.35	1	4,364	0.02%
2023/02/08	0	0.00	1	49.50	49.35	-1	4,363	-0.02%
2023/02/02	0	0.00	1	48.85	49.25	-1	4,296	-0.02%
2023/02/01	0	0.00	1	48.40	48.45	-1	4,253	-0.02%
2023/01/31	1	48.10	0	0.00	47.70	1	4,267	0.02%
2023/01/12	1	47.25	2	47.20	47.10	-1	4,365	-0.02%
2023/01/09	1	47.75	20	48.05	48.20	-19	4,558	-0.42%
2023/01/04	1	47.30	0	0.00	47.55	1	4,688	0.02%
2022/12/30	2	48.40	0	0.00	48.10	2	4,762	0.04%
2022/12/22	0	0.00	4	48.19	48.05	-4	5,029	-0.08%
2022/12/21	2	46.78	1.1	47.30	47.30	1	4,913	0.02%
2022/12/19	4	48.75	4	47.75	48.75	0	4,618	0.00%
2022/12/16	2	46.60	0	0.00	48.45	2	4,426	0.05%
2022/12/14	1	47.40	0	0.00	47.65	1	4,399	0.02%
2022/11/30	0	0.00	1	47.80	48.50	-1	4,656	-0.02%
2022/11/29	1	46.80	0	0.00	47.25	1	4,600	0.02%
2022/11/23	0	0.00	2	46.78	46.70	-2	4,610	-0.04%
2022/11/21	0	0.00	1	45.85	46.10	-1	4,596	-0.02%
2022/11/18	3	45.72	0	0.00	45.85	3	4,596	0.07%
2022/11/17	0.1	46.30	0	0.00	46.35	0.1	4,585	0.00%
2022/11/16	0	0.00	3	46.85	47.05	-3	4,563	-0.07%
2022/11/11	2	46.65	0	0.00	46.65	2	4,535	0.04%
2022/11/08	2	45.40	0	0.00	45.75	2	4,597	0.04%
2022/11/04	0	0.00	1	45.15	45.40	-1	4,564	-0.02%
2022/11/02	1	44.40	0	0.00	44.60	1	4,539	0.02%
2022/10/31	4	44.04	0	0.00	43.95	4	4,546	0.09%
2022/10/27	1	44.35	0.1	44.50	44.15	0.9	4,587	0.02%
2022/10/26	0.5	44.30	0	0.00	44.40	0.5	4,618	0.01%
2022/10/24	1	45.15	0	0.00	45.05	1	4,619	0.02%
2022/10/20	0	0.00	2	45.40	46.60	-2	4,608	-0.04%
2022/10/19	0.1	46.50	0	0.00	45.70	0.1	4,533	0.00%
2022/10/18	1	45.55	0	0.00	45.60	1	4,484	0.02%
2022/10/14	2	46.30	1	46.45	46.10	1	4,470	0.02%
2022/10/11	0	0.00	1	47.10	46.85	-1	4,757	-0.02%
2022/10/05	0	0.00	1	47.60	47.30	-1	4,916	-0.02%
2022/10/04	0	0.00	2	47.05	47.00	-2	4,936	-0.04%
2022/10/03	0	0.00	1	46.10	45.85	-1	4,897	-0.02%
2022/09/30	1.4	46.32	0.7	46.50	46.45	0.7	4,875	0.01%
2022/09/29	2.4	46.59	2	46.75	47.10	0.4	4,833	0.01%
2022/09/27	0.1	47.00	0.3	47.20	47.10	-0.2	4,713	0.00%
2022/09/26	1	46.85	0	0.00	46.85	1	4,697	0.02%
2022/09/23	1.5	47.77	1	47.40	47.40	0.5	4,628	0.01%
2022/09/22	3	48.32	1.1	48.59	48.20	1.9	4,619	0.04%
2022/09/21	23	49.13	0	0.00	49.05	23	4,510	0.51%
2022/09/20	1	49.45	0	0.00	49.90	1	4,422	0.02%
2022/09/19	2	49.63	0	0.00	50.00	2	4,355	0.05%
2022/09/16	3	50.23	0	0.00	50.10	3	4,290	0.07%
2022/09/15	0	0.00	2	51.50	51.60	-2	4,213	-0.05%
2022/09/14	0.1	51.80	0	0.00	51.50	0.1	4,260	0.00%
2022/09/12	16.3	52.15	16	52.21	52.20	0.3	4,492	0.01%
2022/09/08	0	51.50	3	51.70	52.30	-3	4,634	-0.06%
2022/09/07	1	50.00	1	50.80	50.40	0	4,642	0.00%
2022/09/06	1	50.90	0	0.00	50.90	1	4,661	0.02%
2022/09/05	2.1	50.70	0	0.00	50.70	2.1	4,717	0.04%
2022/09/01	2	50.50	1.5	51.10	50.70	0.5	4,844	0.01%
2022/08/31	0	0.00	5	51.30	51.40	-5	4,920	-0.10%
2022/08/29	0	0.00	1	51.00	50.50	-1	5,086	-0.02%
2022/08/26	1	50.80	1.2	50.74	51.00	-0.2	5,207	0.00%
2022/08/25	1	50.20	0	0.00	50.40	1	5,298	0.02%
2022/08/24	4.5	49.97	0	0.00	50.00	4.5	5,467	0.08%
2022/08/23	1	50.10	1	50.50	50.10	0	5,745	0.00%
2022/08/22	1	49.60	1	50.00	50.40	0	5,942	0.00%
2022/08/19	2	49.88	0	0.00	49.90	2	6,057	0.03%
2022/08/18	5.5	49.99	0	0.00	49.90	5.5	6,153	0.09%
2022/08/17	1.2	51.07	0	0.00	51.00	1.2	6,319	0.02%
2022/08/16	0	0.00	1	51.90	51.70	-1	6,438	-0.02%
2022/08/15	0	0.00	1.3	51.54	51.30	-1.3	6,469	-0.02%
2022/08/09	0.3	51.30	0	0.00	51.10	0.3	6,661	0.00%
2022/08/08	0	0.00	1	51.20	51.30	-1	6,689	-0.01%
2022/08/05	0	0.00	1	50.30	50.70	-1	6,713	-0.01%
2022/08/04	2	49.58	1	49.55	49.95	1	6,747	0.01%
2022/08/03	1	49.60	0	0.00	50.10	1	6,774	0.01%
2022/08/01	2	50.20	5	50.28	50.50	-3	6,749	-0.04%
2022/07/28	1	49.80	1	49.80	49.60	0	6,705	0.00%
2022/07/26	1	49.10	0	0.00	49.20	1	6,664	0.02%
2022/07/25	1.2	49.20	0	0.00	49.05	1.2	6,645	0.02%
2022/07/22	1	49.50	1	49.65	49.55	0	6,653	0.00%
2022/07/21	2	49.48	1	49.45	49.70	1	6,600	0.02%
2022/07/20	2	49.00	1	49.20	49.10	1	6,538	0.02%
2022/07/19	9	48.53	0	0.00	48.60	9	6,472	0.14%
2022/07/18	1	52.80	1	51.80	52.80	0	6,297	0.00%
2022/07/15	2	51.10	0	0.00	51.80	2	6,149	0.03%
2022/07/13	0	0.00	1	52.60	52.20	-1	5,983	-0.02%
2022/07/12	8	51.45	0	0.00	51.50	8	5,926	0.13%
2022/07/08	0	0.00	2	52.90	53.00	-2	5,908	-0.03%
2022/07/07	1	51.60	1	52.30	52.30	0	5,894	0.00%
2022/07/06	2	52.05	2	52.05	51.80	0	5,882	0.00%
2022/07/05	0.3	53.40	0	0.00	53.00	0.3	5,896	0.01%
2022/06/29	0	0.00	4	55.60	56.00	-4	5,909	-0.07%
2022/06/16	0	0.00	1	57.20	56.80	-1	5,607	-0.02%
2022/06/13	1	56.80	1.8	57.06	56.80	-0.8	5,604	-0.01%
2022/06/10	0	0.00	3	56.87	57.10	-3	5,572	-0.05%
2022/06/09	1	57.30	1	57.10	57.10	0	5,509	0.00%
2022/06/07	0	0.00	1	57.30	56.90	-1	5,333	-0.02%
2022/06/06	5	56.40	1.1	57.29	57.00	3.9	5,224	0.07%
2022/06/02	1	56.30	1.1	56.20	56.10	-0.1	5,140	0.00%
2022/06/01	2	55.40	25	54.88	55.40	-23	5,120	-0.45%
2022/05/31	26	53.72	0	0.00	52.80	26	4,955	0.52%
2022/05/30	4	54.83	0	0.00	54.40	4	4,711	0.08%
2022/05/23	0	0.00	1	56.20	55.80	-1	4,110	-0.02%
2022/05/20	2	55.55	13	55.92	56.00	-11	4,080	-0.27%
2022/05/19	0	0.00	1	54.40	54.40	-1	3,976	-0.03%
2022/05/17	3	54.00	0.3	54.44	54.30	2.7	3,945	0.07%
2022/05/12	0	0.00	2	53.40	53.40	-2	3,988	-0.05%
2022/05/11	1	52.40	1	52.80	52.80	0	4,020	0.00%
2022/05/10	1	52.60	0	0.00	53.00	1	3,994	0.03%
2022/05/09	0	0.00	4	53.30	53.00	-4	3,972	-0.10%
2022/05/05	1	54.00	0	0.00	54.40	1	4,056	0.02%
2022/05/03	0	0.00	0.8	53.70	53.90	-0.8	4,114	-0.02%
2022/04/27	1	53.30	0	0.00	53.30	1	4,221	0.02%
2022/04/26	0.3	54.30	0	0.00	54.70	0.3	4,232	0.01%
2022/04/25	0	0.00	18	54.60	54.70	-18	4,310	-0.42%
2022/04/19	0	0.00	1	56.20	56.20	-1	4,536	-0.02%
2022/04/15	1	56.50	0.1	56.00	56.20	0.9	4,652	0.02%
2022/04/14	0	0.00	0.1	56.60	56.40	-0.1	4,672	0.00%
2022/04/13	1	55.60	1.5	56.20	56.50	-0.5	4,681	-0.01%
2022/04/11	1	56.00	0	0.00	56.00	1	4,751	0.02%
2022/04/08	1	55.40	0	0.00	56.00	1	4,779	0.02%
2022/04/07	1	55.50	0	0.00	55.50	1	4,784	0.02%
2022/04/01	2	55.85	2	56.00	56.20	0	4,743	0.00%
2022/03/30	1	56.20	0	0.00	56.40	1	4,771	0.02%
2022/03/29	1	55.70	1	56.40	56.40	0	4,789	0.00%
2022/03/28	3	55.77	2	56.15	56.20	1	4,808	0.02%
2022/03/25	1	56.30	0	0.00	56.70	1	4,822	0.02%
2022/03/24	0	0.00	1	56.70	56.90	-1	4,842	-0.02%
2022/03/23	4.3	56.39	34	56.36	56.30	-29.7	4,912	-0.60%
2022/03/22	2.1	58.00	0	0.00	58.20	2.1	4,765	0.04%
2022/03/21	1.1	58.00	0	0.00	58.20	1.1	4,776	0.02%
2022/03/18	0.1	57.50	0	0.00	58.50	0.1	4,765	0.00%
2022/03/17	0.1	57.00	0	0.00	57.30	0.1	4,639	0.00%
2022/03/16	1.1	56.59	0	0.00	56.90	1.1	4,641	0.02%
2022/03/15	1	56.50	0	0.00	56.40	1	4,629	0.02%
2022/03/10	1	56.90	2	57.05	57.20	-1	4,614	-0.02%
2022/03/09	10	56.00	1	56.10	56.10	9	4,570	0.20%
2022/03/08	1	55.40	7	55.80	55.60	-6	4,550	-0.13%
2022/03/07	1	56.00	12.2	56.24	56.10	-11.2	4,497	-0.25%
2022/03/03	2	56.90	2	56.85	56.90	0	4,648	0.00%
2022/03/02	6	56.78	1	57.00	56.90	5	4,619	0.11%
2022/03/01	0	0.00	1	56.10	56.70	-1	4,574	-0.02%
2022/02/24	3	55.40	0	0.00	55.70	3	4,479	0.07%
2022/02/23	0	0.00	3	55.87	56.20	-3	4,419	-0.07%
2022/02/22	1	55.30	1	55.50	56.00	0	4,427	0.00%
2022/02/21	1	55.90	1	55.90	55.90	0	4,442	0.00%
2022/02/18	0	0.00	5	55.70	55.90	-5	4,563	-0.11%
2022/02/17	2	56.05	1	55.90	55.90	1	4,577	0.02%
2022/02/16	1	56.00	1	56.00	56.00	0	4,555	0.00%
2022/02/15	1	55.50	10.2	55.54	55.50	-9.2	4,535	-0.20%
2022/02/14	2	55.40	1	55.90	55.80	1	4,485	0.02%
2022/02/11	8	56.34	0	0.00	56.10	8	4,438	0.18%
2022/02/09	2	55.05	0	0.00	55.20	2	4,343	0.05%
2022/02/07	4	55.10	6	54.67	55.10	-2	4,275	-0.05%
2022/01/26	1	54.40	0	0.00	54.40	1	4,189	0.02%
2022/01/25	1	54.20	4	54.20	54.50	-3	4,188	-0.07%
2022/01/24	1	54.30	36	53.87	54.40	-35	4,159	-0.84%
2022/01/21	0	0.00	2	54.30	54.30	-2	4,133	-0.05%
2022/01/20	1	54.20	2	54.75	54.70	-1	4,094	-0.02%
2022/01/19	5	54.20	0	0.00	54.40	5	4,051	0.12%
2022/01/18	2	54.35	7.5	54.27	54.50	-5.5	4,028	-0.14%
2022/01/17	0	0.00	1	53.30	53.50	-1	3,949	-0.03%
2022/01/14	2	53.10	2	53.20	53.40	0	4,013	0.00%
2022/01/13	1	53.90	1	54.00	53.90	0	3,994	0.00%
2022/01/12	1.5	53.24	8.3	53.65	53.60	-6.8	3,977	-0.17%
2022/01/11	4	53.28	14	52.81	53.20	-10	3,898	-0.26%
2022/01/10	1	51.80	0	0.00	51.80	1	3,807	0.03%
2022/01/07	3	51.77	0	0.00	51.70	3	3,814	0.08%
2022/01/06	2	51.70	0	0.00	52.00	2	3,788	0.05%
2022/01/05	9	51.71	2	51.60	51.80	7	3,781	0.19%
2022/01/04	2	51.80	0	0.00	51.90	2	3,756	0.05%
2022/01/03	26	52.17	2.1	52.01	52.30	23.9	3,738	0.64%
2021/12/30	4	52.80	1	52.90	52.60	3	3,721	0.08%
2021/12/29	6	52.07	1	52.30	52.50	5	3,711	0.13%
2021/12/28	1	52.10	2	52.10	52.20	-1	3,706	-0.03%
2021/12/27	4	51.75	2	51.70	51.90	2	3,716	0.05%
2021/12/24	5	51.22	0	0.00	51.20	5	3,706	0.13%
2021/12/23	4	50.90	0	0.00	50.90	4	3,712	0.11%
2021/12/22	1.5	50.67	1	51.20	50.70	0.5	3,689	0.01%
2021/12/21	0	0.00	1	50.60	50.80	-1	3,642	-0.03%
2021/12/20	1	50.40	2	50.90	50.60	-1	3,608	-0.03%
2021/12/17	1	50.40	0	0.00	50.80	1	3,575	0.03%
2021/12/16	1	50.40	0	0.00	50.60	1	3,487	0.03%
2021/12/14	5	50.40	0	0.00	50.50	5	3,531	0.14%
2021/12/13	2	50.65	0.1	50.90	50.60	1.9	3,523	0.05%
2021/12/10	6	50.43	1	50.50	50.40	5	3,512	0.14%
2021/12/09	1	50.20	0	0.00	50.20	1	3,500	0.03%
2021/12/08	3.1	50.34	0	0.00	50.20	3.1	3,497	0.09%
2021/12/07	2	50.30	0	0.00	50.30	2	3,492	0.06%
2021/12/06	0	0.00	1	50.80	50.80	-1	3,479	-0.03%
2021/12/03	1.6	50.24	0	0.00	50.10	1.6	3,495	0.05%
2021/12/02	1	50.20	0	0.00	50.10	1	3,493	0.03%
2021/11/30	5	50.00	10	50.40	50.30	-5	3,492	-0.14%
2021/11/29	8.1	49.86	10	49.69	49.95	-1.9	3,298	-0.06%
2021/11/26	3	50.20	0	0.00	50.00	3	3,292	0.09%
2021/11/25	1	50.30	0	0.00	50.60	1	3,295	0.03%
2021/11/24	8	50.40	0	0.00	50.50	8	3,289	0.24%
2021/11/23	5	50.60	0	0.00	50.60	5	3,297	0.15%
2021/11/18	0.3	50.30	2	50.10	50.10	-1.7	3,273	-0.05%
2021/11/17	12	50.41	0	0.00	50.50	12	3,221	0.37%
2021/11/15	0	0.00	1	52.20	52.00	-1	3,180	-0.03%
2021/11/12	2	52.00	0	0.00	52.10	2	3,240	0.06%
2021/11/11	10	51.90	2	52.00	52.10	8	3,309	0.24%
2021/11/09	3	52.10	0	0.00	52.30	3	3,467	0.09%
2021/11/03	1	52.60	1	52.50	52.60	0	4,288	0.00%
2021/11/02	4.1	52.27	0	0.00	52.00	4.1	4,352	0.09%
2021/11/01	0	0.00	3	52.40	52.60	-3	4,399	-0.07%
2021/10/28	30	52.39	0	0.00	52.00	30	4,509	0.67%
2021/10/27	1	51.90	0	0.00	51.90	1	4,517	0.02%
2021/10/26	0	0.00	0.2	51.80	51.80	-0.2	4,543	0.00%
2021/10/25	1	51.70	0	0.00	51.40	1	4,542	0.02%
2021/10/22	0	0.00	1	50.90	51.80	-1	4,561	-0.02%
2021/10/21	1	50.40	2	50.80	50.40	-1	4,493	-0.02%
2021/10/20	1	50.60	1	50.60	50.50	0	4,446	0.00%
2021/10/19	0	0.00	8.1	50.47	50.60	-8.1	4,489	-0.18%
2021/10/18	2	49.50	2	49.78	49.60	0	4,473	0.00%
2021/10/15	0	0.00	1	49.30	49.50	-1	4,479	-0.02%
2021/10/14	0	0.00	1	49.30	49.30	-1	4,493	-0.02%
2021/10/13	1	49.20	0	0.00	48.95	1	4,577	0.02%
2021/10/12	0	0.00	2	49.15	49.35	-2	4,622	-0.04%
2021/10/08	1	49.05	1	49.10	49.00	0	4,683	0.00%
2021/10/07	0	0.00	5	48.19	48.50	-5	4,726	-0.11%
2021/10/05	1	46.90	1	47.30	47.55	0	4,859	0.00%
2021/09/29	1	48.20	0	0.00	48.20	1	5,937	0.02%
2021/09/28	0	0.00	65	48.72	48.90	-65	6,454	-1.01%
2021/09/27	0	0.00	5	48.59	48.70	-5	6,662	-0.08%
2021/09/24	1	48.40	202	48.63	48.50	-201	6,691	-3.00%	大賣/鉅額交易
2021/09/23	0	0.00	4	48.65	48.35	-4	6,726	-0.06%
2021/09/22	7	48.09	5	48.45	48.15	2	6,709	0.03%
2021/09/17	3	48.72	0	0.00	48.90	3	6,676	0.04%
2021/09/16	2	48.65	0	0.00	48.65	2	6,655	0.03%
2021/09/15	1	48.20	0	0.00	48.25	1	6,700	0.01%
2021/09/14	272	48.68	1	48.65	48.30	271	6,743	4.02%	大買/鉅額交易
2021/09/13	0	0.00	0.3	48.80	48.80	-0.3	6,789	0.00%
2021/09/10	1	48.20	0	0.00	48.40	1	6,835	0.01%
2021/09/09	0	0.00	1	47.80	47.80	-1	6,945	-0.01%
2021/09/08	2	47.43	425	47.54	47.50	-423	6,945	-6.09%	大賣/鉅額交易
2021/09/06	0	0.00	5	48.10	47.80	-5	6,956	-0.07%
2021/09/02	1	47.70	0	0.00	47.70	1	6,969	0.01%
2021/09/01	1	48.15	0	0.00	48.10	1	6,957	0.01%
2021/08/31	2	48.25	0	0.00	48.40	2	6,952	0.03%
2021/08/30	0	0.00	2	48.13	48.30	-2	6,936	-0.03%
2021/08/27	2	47.45	0	0.00	47.65	2	6,936	0.03%
2021/08/26	3	47.50	2	47.73	47.50	1	6,929	0.01%
2021/08/24	10	47.40	0	0.00	47.65	10	6,947	0.14%
2021/08/23	1	47.40	0	0.00	47.20	1	6,967	0.01%
2021/08/20	1	46.70	0	0.00	46.55	1	6,993	0.01%
2021/08/19	1	47.00	2	47.08	47.10	-1	7,091	-0.01%
2021/08/18	1	47.00	2	47.35	47.60	-1	7,026	-0.01%
2021/08/17	9	47.68	1	47.70	47.60	8	6,988	0.11%
2021/08/16	438	46.93	3	47.40	47.40	435	6,916	6.29%	大買/鉅額交易
2021/08/13	2.2	47.76	0.3	48.00	47.90	1.9	6,827	0.03%
2021/08/12	5.5	48.06	2	48.35	48.35	3.5	6,804	0.05%
2021/08/11	29	49.51	2	49.25	48.85	27	6,673	0.40%
2021/08/10	1	55.10	0	0.00	55.10	1	6,273	0.02%
2021/08/05	8	55.93	4	56.00	56.20	4	6,078	0.07%
2021/07/30	1	54.80	0	0.00	54.60	1	6,060	0.02%
2021/07/29	0	0.00	2	54.70	54.60	-2	6,068	-0.03%
2021/07/28	2	54.30	2	54.50	54.60	0	6,082	0.00%
2021/07/26	1	54.80	0	0.00	54.80	1	6,156	0.02%
2021/07/23	0	0.00	10	54.90	55.00	-10	6,184	-0.16%
2021/07/22	3	54.40	0	0.00	54.60	3	6,164	0.05%
2021/07/21	7	54.87	6	54.48	54.60	1	6,136	0.02%
2021/07/20	1	54.70	1	54.70	54.80	0	6,137	0.00%
2021/07/19	3	55.10	2	55.05	55.20	1	6,115	0.02%
2021/07/16	2	54.20	1	54.50	54.40	1	6,090	0.02%
2021/07/15	2	54.00	1	54.00	54.10	1	6,054	0.02%
2021/07/14	1	53.60	2	54.00	54.10	-1	5,979	-0.02%
2021/07/13	1	55.10	1	55.70	54.20	0	5,909	0.00%
2021/07/12	1	54.90	2	55.00	55.00	-1	5,810	-0.02%
2021/07/09	5.3	55.42	4	55.60	55.40	1.3	5,715	0.02%
2021/07/08	2	56.10	1	56.10	56.40	1	5,625	0.02%
2021/07/07	12	56.29	15	56.49	55.80	-3	5,586	-0.05%
2021/07/06	54.1	58.93	94	58.67	57.00	-39.9	5,419	-0.74%
2021/07/05	89	57.68	6	57.70	57.70	83	4,804	1.73%
2021/07/02	0	0.00	2	52.85	52.50	-2	4,266	-0.05%
2021/07/01	0	0.00	3	51.57	51.10	-3	4,058	-0.07%
2021/06/30	0	0.00	5	51.08	51.10	-5	4,050	-0.12%
2021/06/29	0	0.00	1	50.70	50.70	-1	4,031	-0.02%
2021/06/25	1	50.30	0	0.00	50.20	1	4,092	0.02%
2021/06/23	3	50.30	1	50.80	50.40	2	4,105	0.05%
2021/06/22	1	50.50	1	50.90	50.50	0	4,089	0.00%
2021/06/21	1	49.65	1	50.10	50.20	0	4,041	0.00%
2021/06/18	1	50.30	0	0.00	50.00	1	3,990	0.03%
2021/06/17	3	50.83	0	0.00	51.10	3	3,881	0.08%
2021/06/16	2	50.70	1	50.90	50.90	1	3,960	0.03%
2021/06/15	2	50.50	0	0.00	50.70	2	3,979	0.05%
2021/06/11	1	50.60	0	0.00	50.80	1	4,037	0.02%
2021/06/08	1	50.80	0	0.00	50.80	1	4,104	0.02%
2021/06/07	2	50.45	1	50.70	51.00	1	4,101	0.02%
2021/06/04	0	0.00	1	51.00	51.30	-1	4,082	-0.02%
2021/06/03	1	51.10	1	51.20	51.30	0	4,097	0.00%
2021/06/02	1	51.20	6	51.22	51.80	-5	4,113	-0.12%
2021/06/01	0	0.00	6	52.00	51.90	-6	4,110	-0.15%
2021/05/31	6	51.87	0	0.00	51.90	6	4,146	0.14%
2021/05/27	8	50.59	9	50.32	51.90	-1	4,198	-0.02%
2021/05/26	0	0.00	2	50.65	50.70	-2	4,136	-0.05%
2021/05/25	1	49.40	4.1	49.68	50.00	-3.1	4,141	-0.07%
2021/05/24	2	49.23	0	0.00	49.30	2	4,155	0.05%
2021/05/20	2	49.38	0.1	49.55	49.40	1.9	4,210	0.05%
2021/05/19	2	50.00	3	49.83	50.00	-1	4,196	-0.02%
2021/05/14	0	0.00	2	47.98	48.35	-2	4,164	-0.05%
2021/05/13	1	46.54	2	46.73	47.35	-1	4,140	-0.02%
2021/05/12	5	48.78	10	47.78	47.50	-5	4,096	-0.12%
2021/05/11	23.1	50.39	6	50.12	49.20	17.1	4,026	0.42%
2021/05/10	0	0.00	1.3	51.07	51.20	-1.3	3,950	-0.03%
2021/05/05	0	0.00	4	50.25	50.00	-4	4,033	-0.10%
2021/05/04	1	49.50	3.1	49.59	49.65	-2.1	4,141	-0.05%
2021/04/29	0	0.00	8.1	51.71	51.50	-8.1	4,184	-0.19%
2021/04/28	1	51.10	7	51.46	51.60	-6	4,174	-0.14%
2021/04/27	0.1	49.95	0	0.00	50.20	0.1	4,191	0.00%
2021/04/26	2	50.20	2.1	50.19	49.95	-0.1	4,197	0.00%
2021/04/23	0	0.00	0.1	49.33	49.50	-0.1	4,191	0.00%
2021/04/22	6	49.43	1	49.70	49.50	5	4,235	0.12%
2021/04/21	1	48.85	0	0.00	49.00	1	4,213	0.02%
2021/04/20	0	0.00	1	48.55	48.55	-1	4,224	-0.02%
2021/04/19	0.1	47.85	1	47.90	48.25	-1	4,271	-0.02%
2021/04/16	2.1	47.55	0	0.00	47.80	2.1	4,303	0.05%
2021/04/14	4.1	47.17	4	46.90	47.35	0.1	4,401	0.00%
2021/04/13	1	47.35	1	47.20	47.35	0	4,410	0.00%
2021/04/12	1.1	47.00	2.1	46.80	47.05	-1.1	4,394	-0.02%
2021/04/09	16	47.55	2.9	47.92	46.95	13.1	4,361	0.30%
2021/04/07	0.1	49.45	0	0.00	49.60	0.1	4,227	0.00%
2021/04/06	0	0.00	6	49.43	49.55	-6	4,215	-0.14%
2021/04/01	0	48.85	2	48.80	48.80	-2	4,201	-0.05%
2021/03/31	0	0.00	1	49.25	48.80	-1	4,187	-0.02%
2021/03/30	6	48.63	1	48.40	48.75	5	4,141	0.12%
2021/03/29	0	0.00	0	48.30	48.25	0	4,161	0.00%
2021/03/26	0	0.00	1	48.10	47.95	-1	4,136	-0.02%
2021/03/25	0.1	47.70	1	48.00	48.15	-0.9	4,134	-0.02%
2021/03/23	0	0.00	3	47.75	47.85	-3	4,144	-0.07%
2021/03/19	2	47.65	0	0.00	47.65	2	4,178	0.05%
2021/03/18	1.3	47.79	1	47.90	47.95	0.3	4,119	0.01%
2021/03/17	1	47.30	1	47.50	47.25	0	4,149	0.00%
2021/03/16	7	47.09	2	47.05	47.15	5	4,130	0.12%
2021/03/15	0	0.00	2.1	46.34	46.60	-2.1	4,179	-0.05%
2021/03/12	0	0.00	25	45.56	45.70	-25	4,183	-0.60%
2021/03/11	0	0.00	10	45.65	45.55	-10	4,250	-0.24%
2021/03/10	1	45.15	0	0.00	45.35	1	4,328	0.02%
2021/03/05	3	45.08	1	45.10	45.25	2	4,703	0.04%
2021/03/03	0	0.00	2	45.55	46.00	-2	5,155	-0.04%
2021/02/26	2	45.60	1	45.45	45.35	1	5,188	0.02%
2021/02/25	0	0.00	8	45.46	45.50	-8	5,131	-0.16%
2021/02/24	10	45.15	22	45.25	45.05	-12	5,126	-0.23%
2021/02/23	0.1	44.70	2	44.95	45.05	-2	5,111	-0.04%
2021/02/22	1	44.45	0	0.00	44.45	1	5,069	0.02%
2021/02/19	0	0.00	6	44.14	44.30	-6	5,072	-0.12%
2021/02/18	1	44.55	0	0.00	44.45	1	5,068	0.02%
2021/02/17	0	0.00	1	44.50	44.20	-1	5,060	-0.02%
2021/02/05	2	43.50	2.1	43.74	43.50	-0.1	5,018	0.00%
2021/02/04	0.1	43.63	3	43.63	43.70	-2.9	5,027	-0.06%
2021/02/03	1	43.60	1	43.50	43.95	0	5,048	0.00%
2021/02/02	4.1	43.55	3	43.83	43.70	1.1	5,071	0.02%
2021/02/01	0	0.00	7.1	42.83	43.10	-7.1	5,056	-0.14%
2021/01/29	7	43.19	10	43.84	43.00	-3	5,036	-0.06%
2021/01/28	1.1	43.90	0	0.00	44.10	1.1	4,965	0.02%
2021/01/27	1	44.10	2	44.53	44.60	-1	4,929	-0.02%
2021/01/26	12	45.28	8	44.85	44.70	4	4,896	0.08%
2021/01/25	3	44.95	5	44.69	45.60	-2	4,766	-0.04%
2021/01/22	0	0.00	4	43.43	43.45	-4	4,655	-0.09%
2021/01/21	0.2	43.24	4	43.10	42.90	-3.8	4,659	-0.08%
2021/01/20	2	42.80	0.2	42.90	42.80	1.8	4,669	0.04%
2021/01/19	0	0.00	1	43.70	43.30	-1	4,594	-0.02%
2021/01/18	2.2	42.84	0.1	43.30	43.45	2.1	4,567	0.04%
2021/01/15	0.2	43.50	5	43.70	43.50	-4.9	4,542	-0.11%
2021/01/14	0.1	43.55	4	43.64	43.60	-3.9	4,584	-0.09%
2021/01/13	1	43.50	0	0.00	43.60	1	4,567	0.02%
2021/01/12	2	43.88	2	43.98	43.65	0	4,539	0.00%
2021/01/11	10	43.55	20	43.60	43.85	-10	4,468	-0.22%
2021/01/08	1	43.35	1	43.35	43.60	0	4,424	0.00%
2021/01/07	1	43.50	1.4	43.07	43.30	-0.4	4,364	-0.01%
2021/01/06	0.2	42.70	8.1	42.69	42.75	-7.9	4,307	-0.18%
2021/01/05	0	0.00	3	42.80	42.90	-3	4,262	-0.07%
2021/01/04	0	0.00	1	42.95	42.80	-1	4,250	-0.02%
2020/12/31	1	42.50	1	42.90	42.90	0	4,239	0.00%
2020/12/30	1	42.65	0	0.00	42.85	1	4,225	0.02%
2020/12/29	1.1	42.80	2	42.82	42.85	-1	4,201	-0.02%
2020/12/28	0	0.00	2	42.88	42.75	-2	4,203	-0.05%
2020/12/25	1	42.50	0	0.00	42.55	1	4,195	0.02%
2020/12/24	2	42.28	0	0.00	42.30	2	4,177	0.05%
2020/12/23	1.2	41.87	7	42.00	42.25	-5.9	4,186	-0.14%
2020/12/22	0	0.00	1	42.10	42.00	-1	4,268	-0.02%
2020/12/18	1	42.20	0.1	42.15	42.15	1	4,440	0.02%
2020/12/16	0	0.00	4	42.61	42.80	-4	4,477	-0.09%
2020/12/15	3	42.13	11	42.11	42.05	-8	4,452	-0.18%
2020/12/14	3	42.32	3	42.50	42.45	0	4,436	0.00%
2020/12/11	0	0.00	12	42.10	42.40	-12	4,415	-0.27%
2020/12/10	0	0.00	9	42.25	42.20	-9	4,401	-0.20%
2020/12/09	11	42.20	11	42.48	42.15	0	4,362	0.00%
2020/12/08	1.2	42.03	16	41.99	42.05	-14.8	4,289	-0.35%
2020/12/07	1	41.60	5	41.90	41.90	-4	4,231	-0.09%
2020/12/04	4.1	41.55	1	41.65	41.75	3.1	4,172	0.07%
2020/12/03	1	41.10	1	41.30	41.30	0	4,112	0.00%
2020/12/02	3	41.50	0	0.00	41.60	3	4,056	0.07%
2020/12/01	7.2	41.96	9	42.31	41.80	-1.8	3,975	-0.05%
2020/11/30	30	41.97	11	42.29	42.65	19	3,794	0.50%
2020/11/27	1	40.55	2	40.58	40.65	-1	3,365	-0.03%
2020/11/26	3.2	40.12	13	40.36	40.35	-9.8	3,292	-0.30%
2020/11/25	4	40.05	0	0.00	40.00	4	3,288	0.12%
2020/11/24	0	0.00	0.6	40.30	40.10	-0.6	3,236	-0.02%
2020/11/23	10	40.22	0	0.00	40.15	10	3,224	0.31%
2020/11/20	2	40.05	0	0.00	40.05	2	3,209	0.06%
2020/11/18	4	40.36	0	0.00	40.50	4	3,207	0.12%
2020/11/17	7	40.51	2	40.60	40.35	5	3,212	0.16%
2020/11/16	6	40.28	0	0.00	40.30	6	3,259	0.18%
2020/11/13	6	40.23	1	40.25	40.05	5	3,297	0.15%
2020/11/11	2.2	40.08	0	0.00	40.25	2.2	3,291	0.07%
2020/11/10	1	39.80	4	39.98	40.00	-3	3,268	-0.09%
2020/11/09	2	39.55	2	39.75	39.80	0	3,261	0.00%
2020/11/06	0.2	39.40	0	0.00	39.40	0.2	3,267	0.00%
2020/11/05	0	0.00	0	40.00	39.25	0	3,322	0.00%
2020/11/04	1.1	39.03	1	39.20	39.20	0.1	3,337	0.00%
2020/11/03	1	39.05	0	0.00	39.10	1	3,360	0.03%
2020/11/02	2	38.83	0	0.00	38.85	2	3,375	0.06%
2020/10/30	6	39.09	0	0.00	38.80	6	3,430	0.17%
2020/10/29	2	39.03	0	0.00	39.00	2	3,453	0.06%
2020/10/27	0.1	39.45	5.4	39.39	39.50	-5.3	3,669	-0.14%
2020/10/26	0	0.00	0.2	39.40	39.40	-0.2	3,768	-0.01%
2020/10/23	3	39.12	1	39.20	39.20	2	3,879	0.05%
2020/10/22	2	39.15	4	39.50	39.45	-2	4,000	-0.05%
2020/10/21	2	39.18	1	39.60	39.15	1	4,017	0.02%
2020/10/14	1	39.40	0	0.00	39.35	1	4,539	0.02%
2020/10/13	1	39.45	1	39.65	39.65	0	4,704	0.00%
2020/10/12	0	0.00	18	39.80	39.70	-18	4,788	-0.38%
2020/10/08	0	0.00	2	39.68	39.75	-2	4,836	-0.04%
2020/10/07	1	39.30	0	0.00	39.30	1	4,867	0.02%
2020/10/06	1	38.80	3	39.18	39.35	-2	4,921	-0.04%
2020/10/05	0	0.00	1	38.80	38.65	-1	4,953	-0.02%
2020/09/30	0	0.00	3	38.93	38.90	-3	4,992	-0.06%
2020/09/28	2	38.58	1	38.40	38.60	1	5,062	0.02%
2020/09/25	4	37.76	3	38.00	37.95	1	5,089	0.02%
2020/09/24	7	37.90	2	37.75	37.75	5	5,022	0.10%
2020/09/23	14	38.23	14	38.59	38.55	0	4,941	0.00%
2020/09/22	18	38.86	6	38.75	38.75	12	4,864	0.25%
2020/09/21	5.1	39.36	1	39.15	39.15	4.1	4,844	0.08%
2020/09/18	2	39.58	1	39.80	39.80	1	4,845	0.02%
2020/09/17	3	39.67	3	39.80	39.80	0	4,823	0.00%
2020/09/15	4	39.84	2	39.95	39.95	2	4,831	0.04%
2020/09/14	0	0.00	1	40.40	39.95	-1	4,906	-0.02%
2020/09/11	3	39.87	0	0.00	40.00	3	4,915	0.06%
2020/09/10	1	40.05	0	0.00	40.15	1	4,911	0.02%
2020/09/09	0	0.00	1	40.30	40.30	-1	4,927	-0.02%
2020/09/08	15	39.98	3	39.98	40.00	12	4,956	0.24%
2020/09/07	4	40.13	0	0.00	40.10	4	4,969	0.08%
2020/09/04	1	40.15	3	40.13	40.40	-2	4,988	-0.04%
2020/09/02	0	0.00	3	40.78	40.80	-3	4,944	-0.06%
2020/09/01	3	40.58	0	0.00	40.35	3	5,006	0.06%
2020/08/31	3.1	41.23	15	41.40	41.10	-11.9	5,000	-0.24%
2020/08/28	2	41.13	12	41.33	41.45	-10	4,933	-0.20%
2020/08/27	0	41.35	1.3	41.47	41.50	-1.3	4,963	-0.03%
2020/08/26	1	41.25	2	41.20	41.55	-1	4,959	-0.02%
2020/08/25	0	0.00	2	41.65	41.50	-2	4,974	-0.04%
2020/08/24	25	40.93	14	40.80	41.00	11	5,052	0.22%
2020/08/21	1	40.30	8	40.48	40.30	-7	5,056	-0.14%
2020/08/20	16	40.05	10	39.88	40.10	6	5,022	0.12%
2020/08/19	7	41.22	6	41.28	41.00	1	4,971	0.02%
2020/08/18	4	40.59	3	40.63	40.55	1	4,897	0.02%
2020/08/17	4	40.63	1	40.65	40.70	3	4,913	0.06%
2020/08/14	0	40.55	3	40.52	40.55	-3	4,894	-0.06%
2020/08/13	1	40.40	0	0.00	40.50	1	4,885	0.02%
2020/08/12	5	40.22	3	40.17	40.60	2	4,865	0.04%
2020/08/11	6	40.27	1	40.45	40.35	5	4,835	0.10%
2020/08/10	2	39.98	0	0.00	40.00	2	4,798	0.04%
2020/08/07	9	40.03	10	40.30	39.95	-1	4,815	-0.02%
2020/08/06	0	0.00	7	40.50	40.25	-7	4,828	-0.14%
2020/08/05	4	40.09	7	40.18	40.25	-3	4,817	-0.06%
2020/08/04	0	0.00	1	40.20	40.15	-1	4,783	-0.02%
2020/08/03	2	39.63	2	39.88	39.50	0	4,718	0.00%
2020/07/31	24	40.03	1	40.15	39.90	23	4,649	0.49%
2020/07/30	5	43.28	2	43.30	43.50	3	4,432	0.07%
2020/07/29	3	43.47	5	43.56	43.60	-2	4,338	-0.05%
2020/07/28	0	0.00	3	43.60	43.60	-3	4,249	-0.07%
2020/07/27	2	44.10	3	44.02	44.25	-1	4,148	-0.02%
2020/07/23	5	44.42	5	44.45	44.50	0	3,914	0.00%
2020/07/22	2	44.15	3.9	44.26	44.50	-1.9	3,816	-0.05%
2020/07/21	0	0.00	1	43.85	44.15	-1	3,705	-0.03%
2020/07/20	2	43.55	3	43.58	43.80	-1	3,620	-0.03%
2020/07/17	0	0.00	1	43.50	43.25	-1	3,515	-0.03%
2020/07/16	0	0.00	3	42.07	42.30	-3	3,368	-0.09%
2020/07/15	0	0.00	3	41.90	42.00	-3	3,298	-0.09%
2020/07/13	2	41.60	0	0.00	41.80	2	3,244	0.06%
2020/07/10	0	0.00	2	41.20	41.45	-2	3,202	-0.06%
2020/07/09	0	0.00	10	41.20	41.30	-10	3,184	-0.31%
2020/07/08	0	0.00	2	41.08	41.15	-2	3,131	-0.06%
2020/07/06	7	40.91	7	41.18	41.15	0	3,055	0.00%
2020/07/03	0	0.00	3	40.80	40.80	-3	3,017	-0.10%
2020/07/02	0	0.00	2	40.40	40.55	-2	2,996	-0.07%
2020/06/30	0	0.00	9	39.33	39.25	-9	2,976	-0.30%
2020/06/29	8	39.01	0	0.00	39.10	8	2,968	0.27%
2020/06/23	2	39.30	2	39.43	39.30	0	2,942	0.00%
2020/06/19	4	38.98	0	0.00	38.80	4	2,985	0.13%
2020/06/18	2	39.03	2	39.05	39.00	0	2,910	0.00%
2020/06/16	6	39.07	0	0.00	39.00	6	3,001	0.20%
2020/06/15	1	39.15	0	0.00	38.80	1	3,126	0.03%
2020/06/12	3	39.30	1	39.30	39.30	2	3,166	0.06%
2020/06/11	6	40.04	0	0.00	39.95	6	3,240	0.19%
2020/06/10	2	40.70	3	40.70	40.65	-1	3,264	-0.03%
2020/06/09	3	40.05	4	40.46	40.45	-1	3,367	-0.03%
2020/06/04	0	0.00	2	40.30	40.30	-2	3,454	-0.06%
2020/06/03	1	40.05	0	0.00	40.25	1	3,489	0.03%
2020/06/02	0	0.00	11	39.73	39.80	-11	3,487	-0.32%
2020/06/01	0	0.00	15	39.85	39.50	-15	3,488	-0.43%
2020/05/29	2	39.15	0	0.00	39.25	2	3,484	0.06%
2020/05/26	0	0.00	5	39.35	39.35	-5	3,518	-0.14%
2020/05/25	1	38.75	0	0.00	38.90	1	3,521	0.03%
2020/05/22	1	38.60	0	0.00	38.60	1	3,543	0.03%
2020/05/21	1	39.00	0	0.00	39.20	1	3,551	0.03%
2020/05/14	1	38.90	0	0.00	39.05	1	3,608	0.03%
2020/05/11	0	0.00	3	38.95	38.80	-3	3,601	-0.08%
2020/05/07	0	0.00	26	38.42	38.20	-26	3,595	-0.72%
2020/05/06	2	37.90	0	0.00	38.00	2	3,597	0.06%
2020/05/05	0	0.00	1	38.15	38.10	-1	3,603	-0.03%
2020/05/04	5	37.50	0	0.00	38.00	5	3,603	0.14%
2020/04/29	0	0.00	2	38.63	38.65	-2	3,619	-0.06%
2020/04/28	2	38.08	1	38.10	38.10	1	3,648	0.03%
2020/04/23	1	37.30	0	0.00	37.50	1	3,754	0.03%
2020/04/17	6	37.52	0	0.00	37.75	6	3,729	0.16%
2020/04/15	1	37.45	0	0.00	37.45	1	3,713	0.03%
2020/04/10	2	36.60	0	0.00	36.80	2	3,776	0.05%
2020/04/09	2	36.30	0	0.00	36.35	2	3,795	0.05%
2020/04/08	1	36.15	3	36.20	36.35	-2	3,780	-0.05%
2020/04/07	0	0.00	1	36.50	36.05	-1	3,770	-0.03%
2020/04/06	3	35.95	5	35.61	36.20	-2	3,737	-0.05%
2020/04/01	4	35.15	2	35.10	35.00	2	3,691	0.05%
2020/03/27	5	35.52	5	36.10	35.35	0	3,661	0.00%
2020/03/26	1	34.90	1	34.75	35.80	0	3,664	0.00%
2020/03/25	21	35.08	0	0.00	34.65	21	3,681	0.57%
2020/03/24	1	33.55	3	33.73	33.50	-2	3,656	-0.05%
2020/03/23	1	32.60	0	0.00	31.65	1	3,641	0.03%
2020/03/20	10	31.94	8	32.73	33.25	2	3,645	0.05%
2020/03/19	2	33.28	7	33.11	31.45	-5	3,558	-0.14%
2020/03/18	3	34.83	1	35.05	34.90	2	3,434	0.06%
2020/03/17	3	35.22	2.5	35.26	35.10	0.5	3,354	0.01%
2020/03/16	2	36.55	0	0.00	36.45	2	3,232	0.06%
2020/03/13	2	36.05	7	36.59	37.60	-5	3,164	-0.16%
2020/03/12	0	0.00	1	37.70	37.40	-1	3,026	-0.03%
2020/03/11	0.3	38.30	0	0.00	38.30	0.3	2,912	0.01%
2020/03/06	1	38.95	0	0.00	39.05	1	2,824	0.04%
2020/03/05	0	0.00	1	39.00	39.10	-1	2,784	-0.04%
2020/03/03	2	38.50	0	0.00	38.50	2	2,767	0.07%
2020/03/02	3	38.27	0	0.00	38.30	3	2,726	0.11%
2020/02/27	0	0.00	1	39.00	38.80	-1	2,942	-0.03%
2020/02/26	6	38.64	0	0.00	38.90	6	2,915	0.21%
2020/02/25	0	0.00	1	38.55	38.90	-1	2,890	-0.03%
2020/02/24	0	0.00	1	38.95	39.00	-1	2,929	-0.03%
2020/02/20	1	39.00	0	0.00	39.30	1	2,938	0.03%
2020/02/19	10	39.20	0	0.00	39.10	10	2,928	0.34%
2020/02/13	1	38.85	0	0.00	39.00	1	3,251	0.03%
2020/02/11	0.5	38.50	0	0.00	38.55	0.5	3,224	0.02%
2020/02/05	0	0.00	4.6	37.92	38.05	-4.6	3,276	-0.14%
2020/01/31	1	38.10	5	38.05	38.00	-4	3,320	-0.12%
2020/01/30	1	37.80	12	38.07	37.95	-11	3,303	-0.33%
2020/01/20	0	0.00	10	39.06	39.00	-10	3,223	-0.31%
2020/01/17	1	38.85	2	38.98	39.05	-1	3,278	-0.03%
2020/01/16	1	38.90	5	38.90	39.05	-4	3,316	-0.12%
2020/01/15	1	38.55	0	0.00	38.60	1	3,330	0.03%
2020/01/14	1	38.65	0	0.00	38.80	1	3,388	0.03%
2020/01/09	2	38.05	0	0.00	37.95	2	3,478	0.06%
2020/01/07	10	38.53	0	0.00	38.45	10	3,521	0.28%
2019/12/30	1	39.20	0	0.00	39.15	1	3,707	0.03%
2019/12/25	0	0.00	4	39.20	39.10	-4	3,730	-0.11%
2019/12/20	1	39.00	2	39.00	39.10	-1	3,783	-0.03%
2019/12/17	0	0.00	1	38.65	38.80	-1	3,684	-0.03%
2019/12/16	1.4	38.60	0	0.00	38.60	1.4	3,654	0.04%
2019/12/13	0	0.00	2	38.75	38.60	-2	3,649	-0.05%
2019/12/12	3.2	38.53	1	38.60	38.60	2.2	3,631	0.06%
2019/12/11	2	38.40	0	0.00	38.45	2	3,633	0.06%
2019/12/10	0	0.00	1	38.30	38.30	-1	3,639	-0.03%
2019/12/04	1.1	37.80	0	0.00	37.70	1.1	3,643	0.03%
2019/12/02	2	37.95	0	0.00	37.85	2	3,601	0.06%
2019/11/26	1	38.05	2	38.00	37.75	-1	3,604	-0.03%
2019/11/20	0	0.00	2	38.55	38.60	-2	3,287	-0.06%
2019/11/19	1.1	38.35	0	0.00	38.30	1.1	3,290	0.03%
2019/11/15	7	38.49	1	38.50	38.25	6	3,432	0.17%
2019/11/14	0	0.00	1	38.50	38.50	-1	3,474	-0.03%
2019/11/13	5	39.35	17	39.12	39.00	-12	3,496	-0.34%
2019/11/11	2.3	38.01	2	38.25	38.30	0.3	3,323	0.01%
2019/11/08	6	38.32	0	0.00	38.05	6	3,291	0.18%
2019/11/04	2	38.20	0.8	38.40	38.45	1.2	3,332	0.03%
2019/10/30	0	0.00	1	38.30	38.40	-1	3,311	-0.03%
2019/10/29	1	38.20	0	0.00	38.10	1	3,274	0.03%
2019/10/25	0	0.00	2	38.08	38.20	-2	3,219	-0.06%
2019/10/24	5	37.83	0	0.00	37.90	5	3,173	0.16%
2019/10/23	4	37.79	0	0.00	37.95	4	3,118	0.13%
2019/10/22	1	37.30	0	0.00	37.25	1	3,087	0.03%
2019/10/21	2	37.33	5	37.80	37.25	-3	3,045	-0.10%
2019/10/18	7	37.25	0	0.00	37.05	7	2,983	0.23%
2019/10/17	7	37.40	0	0.00	37.65	7	2,921	0.24%
2019/10/16	1	37.30	2	37.20	37.35	-1	2,896	-0.03%
2019/10/15	1	36.80	0	0.00	36.90	1	2,876	0.03%
2019/10/14	2	36.80	1	37.00	37.00	1	2,843	0.04%
2019/10/09	4	36.78	0	0.00	36.75	4	2,781	0.14%
2019/10/08	1	37.30	1	37.40	37.50	0	2,706	0.00%
2019/10/07	11	37.67	0	0.00	37.90	11	2,643	0.42%
2019/10/04	2	38.03	0	0.00	38.30	2	2,580	0.08%
2019/09/26	2	38.60	0	0.00	38.35	2	2,538	0.08%
2019/09/25	11	38.51	0	0.00	38.65	11	2,520	0.44%
2019/09/24	0	0.00	3	39.10	39.05	-3	2,463	-0.12%
2019/09/23	1	39.25	0	0.00	39.20	1	2,449	0.04%
2019/09/16	1	39.70	0	0.00	39.80	1	2,477	0.04%
2019/09/06	0	0.00	5	39.35	39.30	-5	2,532	-0.20%
2019/09/04	1	39.00	0	0.00	39.05	1	2,552	0.04%
2019/09/03	10	38.98	0	0.00	38.90	10	2,568	0.39%
2019/08/30	0	0.00	2	39.35	39.75	-2	2,584	-0.08%
2019/08/29	0	0.00	1	38.90	39.00	-1	2,564	-0.04%
2019/08/28	0	0.00	2	38.60	38.70	-2	2,594	-0.08%
2019/08/27	0	0.00	1	38.45	38.55	-1	2,604	-0.04%
2019/08/22	4	38.25	0	0.00	38.40	4	2,589	0.15%
2019/08/20	15	37.77	10	38.21	38.30	5	2,684	0.19%
2019/08/19	12	40.26	0	0.00	40.20	12	2,599	0.46%
2019/08/16	0	0.00	3	40.25	40.15	-3	2,539	-0.12%
2019/08/15	5	39.00	2	40.15	39.75	3	2,473	0.12%
2019/08/13	1	40.40	0	0.00	40.35	1	2,366	0.04%
2019/08/06	0	0.00	1	39.70	40.20	-1	2,347	-0.04%
2019/08/05	0	0.00	1	40.45	40.25	-1	2,346	-0.04%
2019/08/02	1	40.80	1	40.85	40.60	0	2,391	0.00%
2019/08/01	6	41.10	0	0.00	40.85	6	2,408	0.25%
2019/07/25	0	0.00	10	41.50	41.40	-10	2,574	-0.39%
2019/07/23	0	0.00	3	41.15	41.50	-3	2,575	-0.12%
2019/07/22	0	0.00	2	41.45	41.30	-2	2,563	-0.08%
2019/07/15	1	41.35	0	0.00	41.50	1	2,553	0.04%
2019/07/08	1	40.95	0	0.00	41.05	1	2,538	0.04%
2019/07/05	3	41.10	0	0.00	41.20	3	2,542	0.12%
2019/07/02	1	40.55	0	0.00	40.70	1	2,599	0.04%
2019/06/28	1	40.20	0	0.00	40.35	1	2,590	0.04%
2019/06/26	1	40.45	2	40.20	40.40	-1	2,588	-0.04%
2019/06/20	0.1	40.35	15	40.40	40.40	-14.9	2,560	-0.58%
2019/06/19	0	0.00	24	40.31	40.60	-24	2,543	-0.94%
2019/06/05	0.4	38.95	1	39.05	38.95	-0.6	2,549	-0.02%
2019/05/31	0	0.00	3	39.50	39.50	-3	2,598	-0.12%
2019/05/27	3	38.55	0	0.00	38.45	3	2,640	0.11%
2019/05/23	0	0.00	1	38.55	38.50	-1	2,633	-0.04%
2019/05/21	0.5	39.30	3	39.32	39.35	-2.5	2,646	-0.10%
2019/05/20	0	0.00	1	39.45	39.15	-1	2,629	-0.04%
2019/05/16	1	39.00	0	0.00	38.80	1	2,620	0.04%
2019/05/15	6	39.08	1	39.05	39.05	5	2,619	0.19%
2019/05/09	1	39.95	0	0.00	40.15	1	2,540	0.04%
2019/05/08	0	0.00	4	40.09	40.30	-4	2,476	-0.16%
2019/05/07	2	40.50	0	0.00	40.45	2	2,441	0.08%
2019/05/06	4	40.08	0	0.00	40.70	4	2,413	0.17%
2019/05/03	0	0.00	5	41.50	41.55	-5	2,358	-0.21%
2019/05/02	3	41.45	0	0.00	41.35	3	2,357	0.13%
2019/04/30	6	40.68	0	0.00	40.75	6	2,306	0.26%
2019/04/24	0	40.40	0	0.00	40.60	0	2,305	0.00%
2019/04/12	1	40.30	1	40.40	40.50	0	2,449	0.00%
2019/04/11	1	40.20	1	40.05	40.05	0	2,472	0.00%
2019/04/10	0	0.00	1	40.45	40.55	-1	2,462	-0.04%
2019/04/08	0	0.00	5	40.15	40.60	-5	2,441	-0.20%
2019/04/03	0.5	40.40	0	0.00	40.60	0.5	2,408	0.02%
2019/03/29	5	40.30	0	0.00	40.20	5	2,368	0.21%
2019/03/26	1	40.10	1	40.10	40.20	0	2,420	0.00%
2019/03/25	1	39.85	0	0.00	39.90	1	2,486	0.04%
2019/03/22	0	0.00	1	39.95	39.90	-1	2,509	-0.04%
2019/03/21	0	0.00	1	39.95	39.85	-1	2,506	-0.04%
2019/03/20	1	39.85	0	0.00	39.95	1	2,514	0.04%
2019/03/19	0	0.00	1	39.95	39.95	-1	2,504	-0.04%
2019/03/18	0	0.00	4	39.80	39.85	-4	2,499	-0.16%
2019/03/15	1	39.10	0	0.00	39.50	1	2,503	0.04%
2019/03/14	0	0.00	2	39.05	39.20	-2	2,461	-0.08%
2019/03/05	1	38.95	2	38.80	38.80	-1	2,607	-0.04%
2019/03/04	2	39.10	0	0.00	39.20	2	2,580	0.08%
2019/02/26	0	0.00	2	39.50	39.65	-2	2,455	-0.08%
2019/02/25	0	0.00	2	39.60	39.60	-2	2,420	-0.08%
2019/02/21	0	0.00	1	38.85	38.95	-1	2,438	-0.04%
2019/02/19	1	38.80	0	0.00	39.00	1	2,418	0.04%
2019/02/15	0	0.00	7	38.85	38.80	-7	2,504	-0.28%
2019/02/13	0	0.00	1	38.90	38.80	-1	2,521	-0.04%
2019/02/12	2	38.38	0	0.00	38.60	2	2,553	0.08%
2019/01/18	0.3	38.00	0	0.00	38.15	0.3	2,722	0.01%
2019/01/14	2	37.95	1	37.70	38.05	1	2,835	0.04%
2019/01/11	0	0.00	1	37.95	38.15	-1	2,845	-0.04%
2019/01/09	0	0.00	1	37.80	37.90	-1	2,848	-0.04%
2019/01/08	0.1	37.30	2	37.50	37.30	-1.9	2,840	-0.07%
2019/01/07	1	37.40	7	37.50	37.40	-6	2,866	-0.21%
2019/01/04	0	0.00	4	36.90	36.95	-4	2,940	-0.14%
2019/01/02	1	37.15	0	0.00	37.00	1	3,190	0.03%
2018/12/28	3	36.88	0	0.00	36.95	3	3,276	0.09%
2018/12/27	0	0.00	6	37.05	36.70	-6	3,306	-0.18%
2018/12/24	1	36.30	0	0.00	36.75	1	3,520	0.03%
2018/12/21	1	36.00	0	0.00	36.05	1	3,606	0.03%
2018/12/19	2	36.05	0	0.00	36.00	2	3,602	0.06%
2018/12/18	2	36.05	2	36.50	36.00	0	3,620	0.00%
2018/12/17	2	36.73	0	0.00	36.60	2	3,566	0.06%
2018/12/14	1	36.40	0	0.00	36.60	1	3,610	0.03%
2018/12/13	6	36.65	2	36.65	36.60	4	3,668	0.11%
2018/12/12	1	36.65	0	0.00	36.50	1	3,718	0.03%
2018/12/11	1	36.45	0	0.00	36.40	1	3,809	0.03%
2018/12/10	5	36.35	0	0.00	36.55	5	3,841	0.13%
2018/12/06	0.1	36.60	1	36.85	36.50	-0.9	3,886	-0.02%
2018/12/05	9	37.00	2	36.90	36.85	7	3,847	0.18%
2018/12/03	1	37.85	0	0.00	37.70	1	3,887	0.03%
2018/11/30	1	37.55	0	0.00	37.50	1	3,875	0.03%
2018/11/28	7	37.20	0	0.00	37.70	7	3,818	0.18%
2018/11/26	0	0.00	0.2	37.00	37.00	-0.2	3,849	0.00%
2018/11/23	2	36.85	0	0.00	37.00	2	3,900	0.05%
2018/11/21	0	0.00	1	36.70	36.65	-1	3,991	-0.03%
2018/11/15	2	37.05	0	0.00	36.95	2	4,110	0.05%
2018/11/14	0.2	37.10	1	36.30	37.10	-0.8	4,127	-0.02%
2018/11/12	6	35.98	0	0.00	35.70	6	4,136	0.15%
2018/11/09	20.3	35.82	0	0.00	35.80	20.3	4,190	0.48%
2018/11/06	7	36.56	0	0.00	36.50	7	4,207	0.17%
2018/11/02	0.4	37.70	1	37.70	37.70	-0.6	4,218	-0.01%
2018/10/26	2	35.88	0	0.00	36.15	2	4,393	0.05%
2018/10/25	1	36.00	2	36.03	35.80	-1	4,490	-0.02%
2018/10/24	1	36.45	0	0.00	36.55	1	4,491	0.02%
2018/10/23	11	36.70	0	0.00	36.70	11	4,525	0.24%
2018/10/16	1	37.20	0	0.00	37.30	1	4,628	0.02%
2018/10/11	1.6	37.32	0	0.00	37.75	1.6	4,671	0.03%
2018/10/05	0	0.00	1	38.65	38.95	-1	4,377	-0.02%
2018/10/04	0.1	39.10	1.1	38.68	38.85	-1	4,357	-0.02%
2018/10/03	1.1	39.73	0	0.00	39.10	1.1	4,315	0.03%
2018/10/02	4	40.21	0	0.00	39.75	4	4,298	0.09%
2018/10/01	0	0.00	4.6	41.43	40.95	-4.6	4,278	-0.11%
2018/09/18	5	37.78	0	0.00	37.55	5	4,367	0.11%
2018/09/17	1	37.95	0	0.00	37.80	1	4,472	0.02%
2018/09/11	1	37.15	1	37.60	37.70	0	4,623	0.00%
2018/09/05	2	38.60	0	0.00	38.55	2	4,684	0.04%
2018/09/04	8	38.65	3	38.70	38.90	5	4,662	0.11%
2018/08/31	1	38.50	0	0.00	38.90	1	4,706	0.02%
2018/08/29	1	39.20	1	39.40	39.30	0	4,727	0.00%
2018/08/27	3	38.65	1	38.90	38.70	2	4,866	0.04%
2018/08/23	2	38.15	0	0.00	38.10	2	4,990	0.04%
2018/08/22	1	38.20	0	0.00	38.15	1	5,002	0.02%
2018/08/20	3	38.33	0	0.00	38.25	3	4,973	0.06%
2018/08/17	2	38.85	2	39.00	38.80	0	4,962	0.00%
2018/08/16	1	38.95	0	0.00	39.15	1	4,929	0.02%
2018/08/13	0	0.00	1	40.45	40.50	-1	4,957	-0.02%
2018/08/10	0	0.00	30	40.60	40.50	-30	4,972	-0.60%
2018/08/09	4	40.85	0	0.00	41.00	4	5,013	0.08%
2018/08/07	1	40.55	0	0.00	40.20	1	5,152	0.02%
2018/08/01	1	42.00	0	0.00	41.75	1	5,246	0.02%
2018/07/30	0.1	41.25	0	0.00	41.25	0.1	5,270	0.00%
2018/07/27	0.2	41.40	0	0.00	41.50	0.2	5,392	0.00%
2018/07/26	1	41.20	2	40.88	41.50	-1	5,410	-0.02%
2018/07/24	2.1	43.67	0	0.00	43.65	2.1	5,344	0.04%
2018/07/23	5.1	43.95	0	0.00	43.95	5.1	5,270	0.10%
2018/07/17	0	0.00	3	44.00	44.10	-3	5,219	-0.06%
2018/07/13	0	0.00	20	43.85	44.00	-20	5,227	-0.38%
2018/07/12	20	43.45	0	0.00	43.80	20	5,189	0.39%
2018/07/09	2	42.80	0	0.00	42.90	2	5,022	0.04%
2018/07/05	0	0.00	1	42.70	42.70	-1	5,004	-0.02%
2018/06/26	0	0.00	6	43.23	43.90	-6	4,874	-0.12%
2018/06/25	1	43.65	1	43.05	42.95	0	4,740	0.00%
2018/06/22	1	43.95	3	44.00	43.85	-2	4,705	-0.04%
2018/06/20	0	0.00	5	43.50	43.55	-5	4,627	-0.11%
2018/06/19	0	0.00	40	43.81	43.90	-40	4,550	-0.88%
2018/06/14	0	0.00	1	43.67	43.40	-1	4,362	-0.02%
2018/06/13	0	0.00	37	43.90	43.85	-37	4,308	-0.86%
2018/06/11	5	43.65	0	0.00	44.00	5	4,360	0.11%
2018/06/07	0	0.00	1	44.00	44.45	-1	4,332	-0.02%
2018/06/05	0	0.00	3	43.87	43.95	-3	4,271	-0.07%
2018/06/04	0	0.00	18	43.49	43.85	-18	4,222	-0.43%
2018/06/01	3	43.30	1	43.00	43.00	2	4,115	0.05%
2018/05/31	0.2	43.20	0	0.00	43.50	0.2	4,080	0.00%
2018/05/30	3	42.85	0	0.00	42.80	3	3,947	0.08%
2018/05/25	1	42.90	0	0.00	43.00	1	4,068	0.02%
2018/05/24	10	42.65	1	42.65	42.80	9	4,077	0.22%
2018/05/23	0	0.00	5	42.50	42.60	-5	4,129	-0.12%
2018/05/21	0	0.00	1	42.80	42.80	-1	4,195	-0.02%
2018/05/18	2	42.45	0	0.00	42.50	2	4,244	0.05%
2018/05/17	1	42.65	7	42.50	42.50	-6	4,397	-0.14%
2018/05/15	0	0.00	2	41.90	42.00	-2	4,478	-0.04%
2018/05/11	1	41.45	20	41.45	41.50	-19	4,647	-0.41%
2018/05/09	20	41.20	3	41.25	41.30	17	4,706	0.36%
2018/05/08	0	0.00	2	41.00	41.00	-2	4,704	-0.04%
2018/05/07	2	40.55	30	41.25	40.45	-28	4,653	-0.60%
2018/05/04	31	40.78	0	0.00	40.75	31	4,581	0.68%
2018/05/02	16.1	40.00	0	0.00	40.00	16.1	4,428	0.36%
2018/04/27	6	39.05	0	0.00	39.70	6	4,424	0.14%
2018/04/26	0	0.00	1	38.85	38.80	-1	4,443	-0.02%
2018/04/25	14	38.65	0	0.00	38.80	14	4,458	0.31%
2018/04/19	0	0.00	2	40.05	40.05	-2	4,409	-0.05%
2018/04/12	2	39.20	0	0.00	39.35	2	4,377	0.05%
2018/03/29	2	37.50	0	0.00	37.70	2	4,225	0.05%
2018/03/28	0.1	37.70	0	0.00	37.70	0.1	4,201	0.00%
2018/03/27	10	37.75	0	0.00	37.70	10	4,196	0.24%
2018/03/23	1	37.50	0	0.00	37.65	1	4,201	0.02%
2018/03/22	3	38.00	2	38.10	38.15	1	4,191	0.02%
2018/03/21	2	38.00	20	38.00	38.15	-18	4,272	-0.42%
2018/03/20	0.2	37.95	0	0.00	37.75	0.2	4,320	0.00%
2018/03/16	0	0.00	10	37.85	37.85	-10	4,343	-0.23%
2018/03/15	0	0.00	1	37.75	37.60	-1	4,275	-0.02%
2018/03/13	0	0.00	9	37.85	37.75	-9	4,280	-0.21%
2018/03/09	0	0.00	1	37.40	37.55	-1	4,314	-0.02%
2018/03/07	1	36.90	0	0.00	36.95	1	4,383	0.02%
2018/03/05	5	36.85	0	0.00	36.80	5	4,529	0.11%
2018/03/01	54	37.20	1	37.20	37.10	53	4,486	1.18%
2018/02/27	5	37.60	0	0.00	37.50	5	4,453	0.11%
2018/02/26	0	0.00	2	37.45	37.30	-2	4,403	-0.05%
2018/02/23	6	37.06	2	37.25	37.05	4	4,381	0.09%
2018/02/22	32	36.68	0	0.00	36.65	32	4,358	0.73%
2018/02/21	1	36.20	0	0.00	36.70	1	4,342	0.02%
2018/02/12	23	35.77	0	0.00	35.80	23	4,233	0.54%
2018/02/09	6	34.89	0	0.00	36.15	6	4,138	0.14%
2018/02/08	1	36.45	0	0.00	36.50	1	3,947	0.03%
2018/02/07	12	37.02	0	0.00	37.00	12	3,802	0.32%
2018/02/06	2	36.75	2	36.70	36.70	0	3,695	0.00%
2018/02/05	1	38.20	0	0.00	37.90	1	3,472	0.03%
2018/02/02	52	38.94	0	0.00	38.50	52	3,341	1.56%
2018/02/01	11	39.80	0	0.00	39.45	11	3,276	0.34%
2018/01/23	0.1	39.70	0	0.00	39.70	0.1	3,212	0.00%
2018/01/22	1.7	39.80	0	0.00	39.85	1.7	3,171	0.05%
2018/01/19	0	0.00	1.1	40.09	40.20	-1.1	3,146	-0.04%
2018/01/16	0	0.00	3	40.00	40.05	-3	3,072	-0.10%
2018/01/15	0	0.00	2	40.00	40.05	-2	3,056	-0.07%
2018/01/10	0	0.00	1	40.00	40.05	-1	3,102	-0.03%
2018/01/05	1	39.90	0.4	39.85	39.95	0.6	3,167	0.02%
2018/01/04	1.1	39.98	0	0.00	39.95	1.1	3,267	0.03%
2018/01/02	1	39.55	0	0.00	39.55	1	3,294	0.03%