上海商銀 (5876)-富邦-南屯券商分點個股進出

台股 » 個股 » 上海商銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

上海商銀

(5876)

可現股當沖

股價
46.05
漲跌
▲0.45
漲幅
+0.99%
成交量
53,526張
產業
上市金融類股
479人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

上海商銀 (5876)籌碼相關－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/05/31	0	0.00	1	46.55	46.05	-1	8,494	-0.01%
2024/05/30	1	46.00	0	46.05	45.60	1	7,656	0.01%
2024/05/29	3	45.67	0	0.00	45.55	3	7,523	0.04%
2024/05/27	10	46.15	0	0.00	46.00	10	7,305	0.14%
2024/05/24	5	46.55	0	47.00	46.40	5	7,154	0.07%
2024/05/22	0	0.00	13	47.64	47.80	-13	6,751	-0.19%
2024/05/21	3	46.85	0	0.00	47.25	3	6,474	0.05%
2024/05/20	0	0.00	30	46.97	47.50	-30	6,319	-0.47%
2024/05/17	10	46.32	0	0.00	46.10	10	5,982	0.17%
2024/05/16	0	0.00	1	46.80	46.90	-1	5,821	-0.02%
2024/05/15	10	46.35	1	46.50	46.25	9	5,672	0.16%
2024/05/14	2	45.90	0	0.00	45.90	2	5,605	0.04%
2024/05/13	0	0.00	2	46.75	46.85	-2	5,540	-0.04%
2024/05/09	1	46.30	0	0.00	46.35	1	5,493	0.02%
2024/05/06	0	0.00	0.6	47.00	46.90	-0.6	5,398	-0.01%
2024/04/19	2	45.15	0	0.00	45.00	2	5,005	0.04%
2024/04/17	0	0.00	10	46.50	46.40	-10	4,808	-0.21%
2024/04/16	0	0.00	13	46.33	46.10	-13	4,882	-0.27%
2024/04/10	0	0.00	2	47.45	47.45	-2	4,670	-0.04%
2024/04/03	0	0.00	3	46.15	45.95	-3	4,637	-0.06%
2024/04/02	2	46.45	0	0.00	46.35	2	4,661	0.04%
2024/04/01	1	46.50	0	0.00	46.50	1	4,731	0.02%
2024/03/29	1	48.70	4	48.46	48.35	-3	4,637	-0.06%
2024/03/28	4	47.93	0	0.00	48.25	4	4,280	0.09%
2024/03/25	0	46.95	0	0.00	46.90	0	3,980	0.00%
2024/03/22	0	0.00	61	47.69	47.90	-61	3,981	-1.53%
2024/03/21	60	47.55	3	47.22	47.80	57	3,893	1.46%
2024/03/20	0	0.00	2	46.75	46.70	-2	3,810	-0.05%
2024/03/19	0	0.00	8	46.59	46.35	-8	3,718	-0.22%
2024/03/15	0	0.00	1.3	46.35	46.40	-1.3	3,598	-0.03%
2024/03/14	0	46.00	0	0.00	46.20	0	3,455	0.00%
2024/03/11	0	0.00	4	44.50	44.60	-4	3,369	-0.12%
2024/03/06	0	0.00	2.3	44.37	44.30	-2.3	3,533	-0.07%
2024/02/27	0	0.00	1	44.80	44.70	-1	4,284	-0.02%
2024/02/19	0	0.00	1	44.70	44.85	-1	4,645	-0.02%
2024/02/16	3	43.90	0	0.00	44.20	3	4,721	0.06%
2024/02/15	10	44.00	0	0.00	44.10	10	4,721	0.21%
2024/02/01	0	0.00	1	44.75	44.95	-1	4,698	-0.02%
2024/01/31	2	44.20	0	0.00	44.30	2	4,674	0.04%
2024/01/30	1	44.25	2	44.65	44.30	-1	4,700	-0.02%
2024/01/26	0.1	44.80	0	0.00	44.70	0.1	4,812	0.00%
2024/01/19	0	0.00	0.1	44.45	44.70	-0.1	5,061	0.00%
2024/01/17	2	44.30	0	0.00	43.90	2	5,084	0.04%
2024/01/15	0	0.00	0.5	45.35	45.20	-0.5	4,947	-0.01%
2024/01/10	6	44.98	0	0.00	44.95	6	5,037	0.12%
2024/01/08	0	0.00	1	46.80	46.30	-1	4,923	-0.02%
2024/01/05	1	46.50	1	46.35	46.35	0	4,930	0.00%
2023/12/28	0	0.00	2	46.70	46.85	-2	5,099	-0.04%
2023/12/27	0	0.00	4.2	46.22	46.45	-4.2	5,039	-0.08%
2023/12/21	2	44.70	0	0.00	45.20	2	4,940	0.04%
2023/12/15	2	45.68	0	0.00	45.55	2	4,900	0.04%
2023/12/13	0	0.00	0.5	45.78	45.65	-0.5	4,746	-0.01%
2023/12/12	1	45.55	0	0.00	46.00	1	4,814	0.02%
2023/12/07	0	0.00	0.2	45.65	45.70	-0.2	4,865	0.00%
2023/12/06	0	0.00	4	46.40	46.35	-4	4,858	-0.08%
2023/12/01	0	0.00	1	46.00	46.00	-1	4,742	-0.02%
2023/11/30	2	45.10	0	0.00	45.10	2	4,675	0.04%
2023/11/28	0	0.00	20.2	46.00	45.45	-20.2	4,347	-0.46%
2023/11/27	0.2	46.20	9	46.48	45.75	-8.8	4,290	-0.21%
2023/11/21	0	0.00	2	46.38	46.30	-2	3,866	-0.05%
2023/11/17	0	0.00	3	45.82	45.80	-3	3,786	-0.08%
2023/11/16	0	0.00	7.3	45.26	45.55	-7.3	3,728	-0.19%
2023/11/15	0	0.00	4	45.01	45.05	-4	3,667	-0.11%
2023/11/14	0	0.00	2	44.75	44.80	-2	3,611	-0.06%
2023/11/10	0	0.00	1	44.75	44.75	-1	3,692	-0.03%
2023/11/09	0	0.00	4	44.79	44.75	-4	3,709	-0.11%
2023/11/07	0	0.00	178	44.73	44.90	-178	3,722	-4.78%	大賣/鉅額交易
2023/11/06	0	0.00	60.5	44.65	44.65	-60.5	3,685	-1.64%
2023/11/03	0	0.00	3	44.10	44.60	-3	3,628	-0.08%
2023/10/31	0	0.00	0.2	43.10	42.90	-0.2	3,496	-0.01%
2023/10/24	5	42.65	0	0.00	42.95	5	3,391	0.15%
2023/10/20	6	42.72	0	0.00	43.00	6	3,355	0.18%
2023/10/12	4	44.25	0	0.00	44.40	4	3,372	0.12%
2023/10/06	0	0.00	3	43.10	43.40	-3	3,304	-0.09%
2023/10/05	0	42.71	0	0.00	42.40	0	3,278	0.00%
2023/10/04	0	42.55	0	0.00	42.45	0	3,233	0.00%
2023/10/02	0	0.00	1	43.00	43.00	-1	3,313	-0.03%
2023/09/27	0	42.65	1	42.75	42.85	-1	3,506	-0.03%
2023/09/20	2	43.35	2	43.55	43.55	0	3,540	0.00%
2023/09/14	0	0.00	1	43.45	43.70	-1	3,695	-0.03%
2023/09/13	1	42.85	0	0.00	42.65	1	3,680	0.03%
2023/09/05	1	42.95	0	0.00	42.70	1	3,837	0.03%
2023/09/04	1	42.80	0	0.00	43.00	1	3,832	0.03%
2023/08/31	0	42.80	0	0.00	42.60	0	3,892	0.00%
2023/08/30	0.4	42.65	0	0.00	42.80	0.4	3,829	0.01%
2023/08/29	0	42.90	0	0.00	43.20	0	3,868	0.00%
2023/08/28	0	0.00	1	42.90	43.00	-1	3,919	-0.03%
2023/08/25	0	42.50	0.1	42.40	42.40	0	5,038	0.00%
2023/08/24	0	0.00	1	42.45	42.80	-1	5,069	-0.02%
2023/08/23	1	42.00	0	0.00	42.10	1	5,143	0.02%
2023/08/22	7	42.25	0	0.00	42.20	7	5,221	0.13%
2023/08/21	0	0.00	1	42.65	42.65	-1	5,308	-0.02%
2023/08/18	5	42.45	0	0.00	42.50	5	5,340	0.09%
2023/08/17	43.1	41.99	0	0.00	42.00	43.1	5,352	0.80%
2023/08/16	14	42.46	0	0.00	42.35	14	5,309	0.26%
2023/08/14	59.1	43.25	0	0.00	43.10	59.1	5,348	1.10%
2023/08/11	10	43.75	0	0.00	43.75	10	5,402	0.19%
2023/08/10	103	43.93	0	0.00	43.85	103	5,421	1.90%	大買/鉅額交易
2023/08/08	0	0.00	0.4	44.35	44.10	-0.4	5,448	-0.01%
2023/08/02	0	44.35	0	0.00	43.85	0	5,465	0.00%
2023/08/01	0	44.30	0	0.00	44.50	0	5,460	0.00%
2023/07/28	0	44.40	0	0.00	44.25	0	5,510	0.00%
2023/07/27	0.1	44.50	4.1	44.46	44.50	-4	5,589	-0.07%
2023/07/26	2	44.15	0	0.00	44.40	2	5,657	0.04%
2023/07/24	0	43.75	0	0.00	43.50	0	5,727	0.00%
2023/07/21	1	44.01	0	0.00	43.90	1	5,730	0.02%
2023/07/20	0	44.30	0	0.00	44.40	0	5,713	0.00%
2023/07/18	1	44.65	8	44.70	45.05	-7	5,641	-0.12%
2023/07/17	0.1	44.55	0	0.00	44.70	0.1	5,588	0.00%
2023/07/14	1	44.30	0	0.00	44.40	1	5,600	0.02%
2023/07/11	1	43.70	0	0.00	43.50	1	5,576	0.02%
2023/07/10	1	43.75	0	0.00	43.35	1	5,570	0.02%
2023/07/07	0.1	43.16	0	0.00	43.35	0.1	5,520	0.00%
2023/07/06	10.3	44.05	0	0.00	43.40	10.3	5,453	0.19%
2023/07/05	1	46.05	0	0.00	46.05	1	5,251	0.02%
2023/06/29	0	0.00	0.5	45.70	45.65	-0.5	5,183	-0.01%
2023/06/21	2	45.70	0	0.00	45.70	2	5,195	0.04%
2023/06/20	0.1	46.10	0	0.00	45.70	0.1	5,185	0.00%
2023/06/16	1.2	45.70	0	0.00	45.70	1.2	5,043	0.02%
2023/06/15	6	46.40	0	0.00	46.40	6	4,907	0.12%
2023/06/14	2	46.35	0	46.40	46.40	2	5,088	0.04%
2023/06/06	0.2	46.25	0	0.00	46.25	0.2	5,337	0.00%
2023/06/05	5	45.90	1	45.90	45.80	4	5,346	0.07%
2023/06/02	20.4	45.50	0	0.00	45.40	20.4	5,328	0.38%
2023/06/01	6.6	45.41	120	45.50	45.45	-113.4	5,281	-2.15%	大賣/鉅額交易
2023/05/31	103	45.17	0	0.00	45.15	103	5,230	1.97%	大買/鉅額交易
2023/05/30	4	45.95	0	0.00	46.00	4	4,133	0.10%
2023/05/26	1	45.65	0	0.00	45.80	1	4,062	0.02%
2023/05/25	0.3	46.23	0	0.00	45.95	0.3	3,994	0.01%
2023/05/24	5	46.53	0	0.00	46.85	5	3,914	0.13%
2023/05/23	2.1	47.00	0	0.00	47.05	2.1	3,877	0.05%
2023/05/22	0	0.00	2	47.40	47.50	-2	3,863	-0.05%
2023/05/19	0	0.00	0.1	47.25	47.30	-0.1	3,841	0.00%
2023/05/10	20	46.30	0	0.00	46.50	20	3,679	0.54%
2023/05/04	1	45.45	0	0.00	45.55	1	3,600	0.03%
2023/04/27	1	46.20	0	0.00	46.00	1	3,683	0.03%
2023/04/21	0.1	46.25	1	46.20	46.35	-1	3,652	-0.03%
2023/04/18	1	46.60	0	0.00	46.65	1	3,717	0.03%
2023/04/13	0	46.95	0	0.00	47.05	0	3,780	0.00%
2023/03/29	0	0.00	1	46.65	46.65	-1	4,016	-0.02%
2023/03/27	1	46.45	0	0.00	46.25	1	4,302	0.02%
2023/03/22	1	46.10	0.2	46.25	46.30	0.9	4,334	0.02%
2023/03/17	1.1	44.71	0	0.00	44.70	1.1	4,439	0.02%
2023/03/16	0	0.00	4	44.40	44.75	-4	4,275	-0.09%
2023/03/15	0	45.28	0	0.00	44.60	0	4,311	0.00%
2023/03/14	3	44.72	0	0.00	44.55	3	4,320	0.07%
2023/03/10	0	46.20	0	0.00	45.85	0	4,257	0.00%
2023/03/07	1	47.70	0	0.00	47.85	1	4,519	0.02%
2023/03/06	0	0.00	0.1	47.85	47.80	-0.1	4,598	0.00%
2023/03/02	0	0.00	2	47.30	47.15	-2	4,687	-0.04%
2023/03/01	1	47.35	0	0.00	47.45	1	4,730	0.02%
2023/02/20	0	0.00	1	47.60	47.80	-1	4,818	-0.02%
2023/02/16	0	0.00	1	47.40	47.10	-1	4,995	-0.02%
2023/02/14	2	47.30	0	0.00	47.30	2	5,144	0.04%
2023/02/13	0.9	47.20	0	0.00	47.15	0.9	5,237	0.02%
2023/02/09	0	0.00	1	47.00	46.95	-1	5,290	-0.02%
2023/02/06	0	0.00	0	47.05	46.60	0	5,497	0.00%
2023/02/03	0	0.00	3	46.78	47.20	-3	5,540	-0.05%
2023/02/02	1	46.60	1	46.55	46.75	0	5,620	0.00%
2023/02/01	0	0.00	1	47.00	47.10	-1	5,626	-0.02%
2023/01/31	2	46.86	0	0.00	46.60	2	5,647	0.04%
2023/01/17	0	0.00	1	47.00	47.10	-1	5,554	-0.02%
2023/01/16	0	0.00	2	46.75	46.80	-2	5,560	-0.04%
2023/01/09	0	0.00	6	46.08	46.25	-6	5,910	-0.10%
2023/01/06	0	0.00	1	45.50	45.25	-1	5,947	-0.02%
2023/01/05	0	0.00	3	45.23	45.50	-3	6,021	-0.05%
2023/01/04	1	44.40	1	44.40	44.95	0	6,008	0.00%
2022/12/30	0	0.00	1	44.30	44.05	-1	6,024	-0.02%
2022/12/29	0	0.00	1	44.00	43.90	-1	6,044	-0.02%
2022/12/28	0.1	44.35	1	44.35	44.15	-0.9	6,016	-0.01%
2022/12/26	0	0.00	3	44.02	44.05	-3	6,042	-0.05%
2022/12/23	0.1	44.15	2	44.15	44.25	-1.9	6,076	-0.03%
2022/12/22	1	43.70	0	0.00	44.45	1	6,119	0.02%
2022/12/21	2	43.70	4	43.70	43.75	-2	6,124	-0.03%
2022/12/20	5	44.73	26	44.84	44.50	-21	6,004	-0.35%
2022/12/19	0	0.00	20	47.00	47.00	-20	5,745	-0.35%
2022/12/16	0	0.00	20	47.40	47.40	-20	5,811	-0.34%
2022/12/12	0	0.00	0.2	47.50	47.60	-0.2	5,774	0.00%
2022/12/06	0	0.00	1	47.30	46.80	-1	5,774	-0.02%
2022/12/05	2	47.25	0	0.00	47.05	2	5,756	0.03%
2022/12/01	0	0.00	2	49.13	48.95	-2	5,692	-0.04%
2022/11/30	0	0.00	4	48.81	50.80	-4	5,631	-0.07%
2022/11/24	0	0.00	1	46.00	46.05	-1	5,539	-0.02%
2022/11/23	0	0.00	0.1	45.71	45.80	-0.1	5,521	0.00%
2022/11/22	1	45.00	1	44.80	45.05	0	5,497	0.00%
2022/11/18	5	44.85	0	0.00	44.85	5	5,443	0.09%
2022/11/14	0	0.00	1	46.30	46.00	-1	5,269	-0.02%
2022/11/09	0.4	45.07	0	0.00	45.30	0.4	5,191	0.01%
2022/11/08	0	45.20	0	0.00	45.30	0	5,139	0.00%
2022/11/07	1	44.70	0	0.00	45.45	1	5,097	0.02%
2022/11/02	1	45.45	0	0.00	45.60	1	4,947	0.02%
2022/10/28	0	0.00	0.1	45.58	45.55	-0.1	4,780	0.00%
2022/10/26	0.1	45.48	10	45.35	45.70	-10	4,759	-0.21%
2022/10/25	0	45.04	0	0.00	45.20	0	4,749	0.00%
2022/10/24	0	46.30	42	46.04	46.00	-42	4,684	-0.90%
2022/10/21	0	46.40	0	0.00	46.50	0	4,634	0.00%
2022/10/20	0	45.84	0	0.00	46.50	0	4,563	0.00%
2022/10/19	0	47.09	0	0.00	46.70	0	4,417	0.00%
2022/10/18	0	47.25	0	0.00	47.45	0	4,355	0.00%
2022/10/17	2	47.33	0	0.00	47.35	2	4,324	0.05%
2022/10/11	2	47.95	0	0.00	47.75	2	4,126	0.05%
2022/10/06	0	0.00	0	49.40	49.35	0	4,117	0.00%
2022/10/04	0	48.73	0	0.00	48.70	0	4,175	0.00%
2022/10/03	0	0.00	0	49.20	48.70	0	4,173	0.00%
2022/09/30	0	49.48	0	49.30	49.20	0	4,186	0.00%
2022/09/28	0	48.55	0.1	48.70	48.70	-0.1	4,233	0.00%
2022/09/16	5	48.75	0	0.00	48.75	5	4,394	0.11%
2022/09/13	0	0.00	0	49.64	49.60	0	4,417	0.00%
2022/09/12	0	49.20	0	0.00	49.55	0	4,472	0.00%
2022/09/07	0	48.95	0	0.00	48.55	0	4,555	0.00%
2022/09/06	3	49.32	0	0.00	49.55	3	4,591	0.07%
2022/08/22	0	0.00	1	51.00	51.30	-1	5,292	-0.02%
2022/08/18	4	50.90	0	0.00	50.60	4	5,492	0.07%
2022/08/15	0	0.00	1	52.00	52.00	-1	5,750	-0.02%
2022/07/15	1	47.60	0	0.00	47.45	1	5,905	0.02%
2022/06/30	0	0.00	1	53.00	53.10	-1	5,711	-0.02%
2022/06/27	0	0.00	1	54.60	54.30	-1	5,655	-0.02%
2022/06/23	2	54.00	3	53.70	54.00	-1	5,552	-0.02%
2022/06/22	0	0.00	8	53.24	52.90	-8	5,471	-0.15%
2022/06/21	0	0.00	1	53.10	53.10	-1	5,509	-0.02%
2022/06/20	1	52.50	0	0.00	51.80	1	5,533	0.02%
2022/06/15	0	0.00	2	52.65	52.30	-2	5,447	-0.04%
2022/06/10	2	52.40	2	52.35	52.10	0	5,306	0.00%
2022/06/08	0	0.00	2	52.95	52.80	-2	5,229	-0.04%
2022/05/27	0	0.00	2	50.95	50.90	-2	4,473	-0.04%
2022/05/24	0	0.00	0	50.10	50.00	0	4,233	0.00%
2022/05/23	0	0.00	0.5	48.87	49.65	-0.5	4,095	-0.01%
2022/05/20	0	0.00	1.5	48.06	48.20	-1.5	3,976	-0.04%
2022/05/11	1	46.45	0	0.00	46.85	1	3,821	0.03%
2022/05/10	0	0.00	1	47.35	47.30	-1	3,818	-0.03%
2022/04/12	0	0.00	3	50.10	50.30	-3	4,761	-0.06%
2022/04/11	0	0.00	5	50.50	50.50	-5	4,731	-0.11%
2022/04/08	0	0.00	2	49.65	50.10	-2	4,670	-0.04%
2022/04/07	2	50.05	0	0.00	49.05	2	4,671	0.04%
2022/04/01	1	49.20	0	0.00	49.95	1	4,553	0.02%
2022/03/31	1	50.20	1	50.20	50.20	0	4,504	0.00%
2022/03/30	2	49.90	29	50.14	50.30	-27	4,454	-0.61%
2022/03/23	0	0.00	1.1	49.22	49.85	-1.1	4,291	-0.02%
2022/03/21	0	0.00	1	48.90	48.80	-1	4,216	-0.02%
2022/03/09	0	0.00	2	45.35	45.20	-2	4,022	-0.05%
2022/03/08	1.5	44.92	2	44.75	44.80	-0.5	4,030	-0.01%
2022/03/07	1.3	45.46	8	45.41	45.45	-6.7	3,996	-0.17%
2022/02/25	1.5	45.73	0	0.00	45.80	1.5	4,078	0.04%
2022/02/24	1	46.60	0	0.00	46.25	1	3,985	0.03%
2022/02/22	1	47.65	0	0.00	47.15	1	3,970	0.03%
2022/02/15	1.1	48.51	0	0.00	48.30	1.1	4,022	0.03%
2022/02/14	1	48.85	0	0.00	49.15	1	4,008	0.02%
2022/02/10	0	0.00	2	48.15	48.95	-2	3,969	-0.05%
2022/02/08	2	48.70	0	0.00	48.80	2	3,870	0.05%
2022/02/07	4	46.25	0	0.00	47.95	4	3,825	0.10%
2022/01/26	0	0.00	1	47.45	46.25	-1	3,723	-0.03%
2022/01/25	0	0.00	4	46.75	47.15	-4	3,575	-0.11%
2022/01/24	2	46.83	0	0.00	47.65	2	3,491	0.06%
2022/01/21	1	47.50	0	0.00	47.55	1	3,501	0.03%
2022/01/14	1	49.20	0	0.00	48.60	1	3,305	0.03%
2022/01/13	11	49.76	4	49.90	49.65	7	3,235	0.22%
2022/01/12	0	0.00	1	49.95	50.00	-1	3,029	-0.03%
2022/01/10	1	47.80	0	0.00	48.25	1	2,697	0.04%
2022/01/07	0	0.00	0.1	48.10	48.20	-0.1	2,692	0.00%
2022/01/03	0	0.00	1	47.40	47.15	-1	2,645	-0.04%
2021/12/29	0	0.00	0	47.35	47.55	0	2,698	0.00%
2021/12/28	0	0.00	3	47.30	47.30	-3	2,670	-0.11%
2021/12/27	0	0.00	0.3	47.30	47.40	-0.3	2,661	-0.01%
2021/12/20	1	46.60	0	0.00	46.80	1	2,825	0.04%
2021/12/10	1	47.15	0	0.00	47.05	1	3,000	0.03%
2021/12/09	1	47.50	0	0.00	47.70	1	3,015	0.03%
2021/12/03	0.1	46.75	0	0.00	46.95	0.1	3,007	0.00%
2021/11/24	0	0.00	1	47.55	47.55	-1	3,150	-0.03%
2021/11/19	0	46.50	0	0.00	46.75	0	3,371	0.00%
2021/11/18	0	0.00	1	45.85	46.70	-1	3,363	-0.03%
2021/11/17	1	45.30	0	0.00	45.60	1	3,278	0.03%
2021/11/08	0	44.50	0	0.00	44.55	0	3,366	0.00%
2021/11/05	0	0.00	6	44.40	44.60	-6	3,389	-0.18%
2021/09/29	0	0.00	2	44.25	44.05	-2	3,719	-0.05%
2021/09/27	0	0.00	0	44.80	44.80	0	3,675	0.00%
2021/09/22	0.1	44.10	0	0.00	43.60	0.1	3,673	0.00%
2021/09/14	0	0.00	2	45.70	45.65	-2	3,480	-0.06%
2021/09/10	0	0.00	2	45.80	45.75	-2	3,529	-0.06%
2021/09/08	0	0.00	1	45.20	45.60	-1	3,560	-0.03%
2021/09/03	0	0.00	1	44.60	44.70	-1	3,495	-0.03%
2021/09/01	1	44.20	0	0.00	44.65	1	3,480	0.03%
2021/08/30	1	43.90	0	0.00	44.30	1	3,336	0.03%
2021/08/27	0	0.00	2	43.65	43.90	-2	3,196	-0.06%
2021/08/26	0	0.00	1.2	41.17	41.60	-1.2	2,980	-0.04%
2021/08/24	2	40.95	0	0.00	41.25	2	2,923	0.07%
2021/08/10	1	41.45	0	0.00	41.60	1	3,973	0.03%
2021/08/06	0.2	41.90	0	0.00	41.85	0.2	4,121	0.00%
2021/07/28	1	40.95	0	0.00	41.30	1	4,553	0.02%
2021/07/26	2	44.80	0	0.00	45.00	2	4,526	0.04%
2021/07/23	2	45.05	0	0.00	45.10	2	4,560	0.04%
2021/07/16	0	0.00	0.2	45.85	45.50	-0.2	4,734	0.00%
2021/07/12	0	0.00	1.5	44.80	44.90	-1.5	4,853	-0.03%
2021/07/08	0	0.00	0.3	45.00	45.10	-0.3	4,880	-0.01%
2021/06/30	0	0.00	2	45.30	45.25	-2	5,110	-0.04%
2021/06/25	0	0.00	2	45.20	45.20	-2	5,245	-0.04%
2021/06/23	0	44.50	0	0.00	45.25	0	5,318	0.00%
2021/06/22	0	0.00	1	44.00	44.30	-1	5,296	-0.02%
2021/06/21	1	43.40	0	0.00	43.50	1	5,292	0.02%
2021/06/17	0	0.00	1	44.85	44.80	-1	5,256	-0.02%
2021/06/16	3	44.80	0	0.00	44.85	3	5,378	0.06%
2021/06/15	0	0.00	1	44.80	45.00	-1	5,410	-0.02%
2021/06/11	1	45.00	4	45.06	45.05	-3	5,464	-0.05%
2021/06/10	0	0.00	2	44.93	45.00	-2	5,513	-0.04%
2021/06/09	0	45.00	0	0.00	45.00	0	5,553	0.00%
2021/06/08	0	0.00	1.1	45.12	45.05	-1.1	5,562	-0.02%
2021/06/04	0	0.00	2	45.15	45.15	-2	5,725	-0.03%
2021/06/03	0	0.00	6.1	45.56	45.70	-6.1	5,844	-0.10%
2021/06/02	0	0.00	1	45.35	45.50	-1	5,888	-0.02%
2021/06/01	0	0.00	2	45.30	45.35	-2	5,934	-0.03%
2021/05/31	0	0.00	2	45.48	45.40	-2	6,012	-0.03%
2021/05/28	2	44.95	3	45.13	45.25	-1	6,048	-0.02%
2021/05/26	0	0.00	0.6	45.10	45.35	-0.6	5,613	-0.01%
2021/05/25	0	0.00	11	45.00	45.20	-11	5,631	-0.20%
2021/05/24	1	44.00	5	44.40	44.40	-4	5,561	-0.07%
2021/05/21	0	0.00	9	44.46	44.35	-9	5,571	-0.16%
2021/05/20	0	0.00	2	43.25	43.35	-2	5,513	-0.04%
2021/05/18	0	0.00	8	43.54	43.60	-8	5,446	-0.15%
2021/05/17	0	0.00	10	42.10	41.30	-10	5,458	-0.18%
2021/05/14	1	42.25	1	42.65	42.65	0	5,399	0.00%
2021/05/13	0	41.50	0	0.00	41.20	0	5,342	0.00%
2021/05/12	0	0.00	28	43.50	41.50	-28	5,268	-0.53%
2021/05/10	0	0.00	63.6	44.29	44.50	-63.6	5,059	-1.26%
2021/05/06	0	0.00	1	43.60	43.90	-1	5,165	-0.02%
2021/04/29	0	0.00	1	43.70	43.45	-1	5,159	-0.02%
2021/04/28	1	43.90	4	43.65	43.95	-3	5,160	-0.06%
2021/04/27	0	0.00	1	43.45	43.50	-1	5,269	-0.02%
2021/04/26	0	0.00	1	43.00	43.30	-1	5,269	-0.02%
2021/04/23	0	0.00	1	43.00	43.00	-1	5,228	-0.02%
2021/04/22	0	0.00	1	42.65	42.60	-1	5,200	-0.02%
2021/04/21	0	0.00	1	42.85	42.45	-1	5,186	-0.02%
2021/04/20	0	0.00	1	43.15	43.00	-1	5,189	-0.02%
2021/04/19	0	0.00	5	42.95	43.00	-5	5,194	-0.10%
2021/04/16	0	0.00	1.1	42.43	42.45	-1.1	5,165	-0.02%
2021/04/15	0	0.00	1	42.50	42.15	-1	5,255	-0.02%
2021/04/14	0.9	42.35	0	0.00	42.40	0.9	5,288	0.02%
2021/04/13	0	0.00	1	42.30	42.10	-1	5,275	-0.02%
2021/04/12	0	0.00	1	41.90	41.90	-1	5,238	-0.02%
2021/04/09	0.1	41.30	0	0.00	41.25	0.1	5,252	0.00%
2021/04/08	2	41.23	0.1	41.20	41.20	1.9	5,284	0.04%
2021/04/01	2	41.60	4	41.61	41.55	-2	5,306	-0.04%
2021/03/31	0	0.00	8	41.82	41.95	-8	5,250	-0.15%
2021/03/30	0	0.00	0.1	41.80	41.80	-0.1	5,197	0.00%
2021/03/29	8	41.34	0	0.00	41.40	8	5,142	0.16%
2021/03/25	0	0.00	8	41.00	41.15	-8	5,066	-0.16%
2021/03/24	0	0.00	0.1	40.70	40.70	-0.1	5,106	0.00%
2021/03/19	6	40.38	1	40.30	40.40	5	5,137	0.10%
2021/03/17	2	40.98	2	41.45	41.05	0	5,060	0.00%
2021/03/15	0	0.00	5	41.30	41.25	-5	5,112	-0.10%
2021/03/12	0	0.00	1	40.90	41.00	-1	5,124	-0.02%
2021/03/11	0	0.00	31	41.08	40.65	-31	5,153	-0.60%
2021/03/10	13	40.42	10	40.40	40.70	3	5,100	0.06%
2021/03/09	10	40.35	5	40.30	40.45	5	5,044	0.10%
2021/03/03	0	39.95	0	40.00	40.05	0	5,026	0.00%
2021/03/02	15	39.55	3	39.85	39.35	12	4,947	0.24%
2021/02/26	19	40.07	0	0.00	39.90	19	4,912	0.39%
2021/02/25	0	0.00	6	40.72	40.80	-6	4,739	-0.13%
2021/02/24	0	0.00	1	40.25	39.85	-1	4,709	-0.02%
2021/02/23	0	0.00	2	39.85	39.85	-2	4,696	-0.04%
2021/02/22	2	39.30	0	0.00	39.25	2	4,691	0.04%
2021/02/18	0	0.00	5	39.95	39.65	-5	4,731	-0.11%
2021/02/17	0.2	39.00	20	39.50	39.70	-19.8	4,769	-0.42%
2021/02/05	0	0.00	5	38.80	38.75	-5	4,674	-0.11%
2021/02/04	2	38.45	0	0.00	38.70	2	4,665	0.04%
2021/02/03	7	38.12	0	0.00	38.70	7	4,755	0.15%
2021/02/02	7	37.95	5	38.85	38.55	2	4,790	0.04%
2021/02/01	4	38.34	6	38.33	38.20	-2	4,825	-0.04%
2021/01/29	25.6	37.89	0	0.00	37.40	25.6	4,785	0.53%
2021/01/28	12.1	38.56	0	0.00	38.25	12.1	4,680	0.26%
2021/01/27	2	38.60	0	0.00	38.60	2	4,609	0.04%
2021/01/26	6	38.66	4	38.65	38.60	2	4,602	0.04%
2021/01/25	7.4	39.00	0	0.00	38.90	7.4	4,572	0.16%
2021/01/22	0.1	39.20	0	0.00	39.00	0.1	4,609	0.00%
2021/01/21	0	40.00	1	40.05	39.10	-1	4,588	-0.02%
2021/01/20	9	39.83	13	40.29	39.00	-4	4,531	-0.09%
2021/01/18	0.1	41.10	1	41.40	41.20	-0.9	4,329	-0.02%
2021/01/14	0	0.00	10	42.00	42.20	-10	4,380	-0.23%
2021/01/13	4	42.10	0	0.00	42.20	4	4,386	0.09%
2021/01/12	0	0.00	5	41.90	42.00	-5	4,377	-0.11%
2021/01/11	5	42.10	0	0.00	42.45	5	4,384	0.11%
2021/01/08	2	42.55	11	42.03	42.50	-9	4,359	-0.21%
2021/01/07	0	0.00	2	41.35	41.45	-2	4,240	-0.05%
2021/01/06	0	0.00	1	40.75	41.00	-1	4,254	-0.02%
2021/01/04	13	41.48	0	0.00	41.35	13	4,215	0.31%
2020/12/31	1	41.00	0	0.00	41.10	1	4,149	0.02%
2020/12/30	0	0.00	1	40.30	41.05	-1	4,085	-0.02%
2020/12/24	0	0.00	1	39.80	39.55	-1	4,090	-0.02%
2020/12/23	1	39.35	0	0.00	39.60	1	4,117	0.02%
2020/12/21	2	40.00	0	0.00	40.15	2	4,328	0.05%
2020/12/16	1	40.10	1	40.20	40.25	0	4,380	0.00%
2020/12/15	5	39.40	0	0.00	39.70	5	4,375	0.11%
2020/12/11	2	39.80	4	40.00	40.00	-2	4,364	-0.05%
2020/12/09	1	38.45	1	38.50	39.15	0	4,238	0.00%
2020/12/08	6.2	39.10	0	0.00	38.95	6.2	4,158	0.15%
2020/12/07	6.3	39.99	0	0.00	39.80	6.3	4,116	0.15%
2020/12/04	0.1	40.15	5	40.35	40.20	-4.9	4,095	-0.12%
2020/12/03	0	0.00	1	39.85	40.00	-1	4,081	-0.02%
2020/11/30	4	39.51	0	0.00	39.00	4	4,131	0.10%
2020/11/27	11	39.83	0	0.00	39.90	11	3,938	0.28%
2020/11/24	2	40.40	1	40.40	40.30	1	4,045	0.02%
2020/11/20	2	40.15	5	40.35	40.30	-3	4,045	-0.07%
2020/11/19	1	40.50	2	40.35	40.50	-1	4,125	-0.02%
2020/11/18	0	0.00	2	40.95	40.95	-2	4,134	-0.05%
2020/11/17	1	40.35	1	40.40	40.60	0	4,144	0.00%
2020/11/16	1	40.40	12	40.40	40.50	-11	4,208	-0.26%
2020/11/12	2	39.65	0	0.00	39.80	2	4,197	0.05%
2020/11/11	3.2	39.94	2	39.95	40.20	1.2	4,196	0.03%
2020/11/10	0	0.00	15	39.65	39.55	-15	4,093	-0.37%
2020/11/09	5	39.20	0	0.00	38.85	5	4,027	0.12%
2020/11/05	5	38.52	0	0.00	38.60	5	4,000	0.12%
2020/11/04	0.1	38.40	0	0.00	38.20	0.1	4,007	0.00%
2020/11/03	0	0.00	5	38.35	38.35	-5	4,027	-0.12%
2020/10/30	2	37.15	0	0.00	37.05	2	4,024	0.05%
2020/10/29	10	37.80	0	0.00	37.55	10	3,929	0.25%
2020/10/22	0	0.00	5	38.45	38.50	-5	4,100	-0.12%
2020/10/21	0	0.00	11	38.18	38.05	-11	4,055	-0.27%
2020/10/20	2	38.15	0	0.00	38.15	2	4,063	0.05%
2020/10/16	5	38.00	0	0.00	38.00	5	4,012	0.12%
2020/10/15	1	38.05	0	0.00	38.05	1	4,022	0.02%
2020/10/14	13	38.37	0	0.00	38.55	13	3,997	0.33%
2020/10/13	1	38.55	0	0.00	38.60	1	3,935	0.03%
2020/10/12	10	38.70	0	0.00	38.95	10	4,027	0.25%
2020/09/30	11	39.50	5	39.70	38.85	6	4,255	0.14%
2020/09/28	0	0.00	5	39.20	39.40	-5	4,249	-0.12%
2020/09/24	16	37.68	0	0.00	37.35	16	4,235	0.38%
2020/09/23	8	38.96	0	0.00	38.90	8	4,120	0.19%
2020/09/22	13	39.83	0	0.00	39.50	13	4,105	0.32%
2020/09/17	12	40.45	0	0.00	40.30	12	4,079	0.29%
2020/09/16	0	0.00	5	41.00	41.00	-5	4,079	-0.12%
2020/09/15	5	40.55	0	0.00	40.80	5	4,079	0.12%
2020/09/14	0	0.00	5	40.85	40.90	-5	4,204	-0.12%
2020/09/09	9	40.33	0	0.00	40.55	9	4,314	0.21%
2020/09/08	5	41.00	0	0.00	40.80	5	4,341	0.12%
2020/09/07	6	40.85	10	41.00	40.90	-4	4,374	-0.09%
2020/09/03	7	41.69	5	42.30	41.80	2	4,380	0.05%
2020/09/02	10	41.40	0	0.00	41.50	10	4,416	0.23%
2020/09/01	5	41.50	0	0.00	41.75	5	4,454	0.11%
2020/08/25	0	0.00	5	42.25	42.35	-5	4,657	-0.11%
2020/08/24	19	41.63	0	0.00	41.35	19	4,690	0.41%
2020/08/20	13	41.67	2	42.50	41.55	11	4,726	0.23%
2020/08/18	6	43.48	1	43.45	43.40	5	4,748	0.11%
2020/08/17	2	44.30	0	0.00	44.35	2	4,774	0.04%
2020/08/13	1	43.90	0	0.00	43.85	1	4,787	0.02%
2020/08/12	0	0.00	3	43.20	43.40	-3	4,815	-0.06%
2020/08/11	0	0.00	1	44.05	43.40	-1	4,824	-0.02%
2020/08/10	1	42.70	6	43.52	43.70	-5	4,804	-0.10%
2020/08/07	10	42.85	0	0.00	42.90	10	4,813	0.21%
2020/08/06	0	0.00	3	42.85	43.00	-3	4,802	-0.06%
2020/08/05	0	0.00	2	41.95	41.85	-2	4,839	-0.04%
2020/08/03	15	41.59	0	0.00	41.45	15	4,872	0.31%
2020/07/31	8	42.68	0	0.00	42.35	8	4,847	0.17%
2020/07/29	9	42.87	0	0.00	42.30	9	4,854	0.19%
2020/07/28	0	0.00	10	42.20	42.55	-10	4,915	-0.20%
2020/07/27	10	42.78	0	0.00	42.50	10	4,935	0.20%
2020/07/24	1	43.95	0	0.00	43.55	1	4,958	0.02%
2020/07/23	0	0.00	12	44.58	44.60	-12	4,972	-0.24%
2020/07/22	0	0.00	1	45.50	45.00	-1	5,046	-0.02%
2020/07/21	1	45.50	50	45.50	45.50	-49	5,053	-0.97%
2020/07/17	1	44.90	2	45.05	44.75	-1	5,087	-0.02%
2020/07/16	1	44.90	0	0.00	44.80	1	5,154	0.02%
2020/07/15	37	47.72	0	0.00	47.75	37	5,083	0.73%
2020/07/13	5	47.24	0	0.00	47.00	5	5,064	0.10%
2020/07/10	1	47.50	0	0.00	47.50	1	5,090	0.02%
2020/07/09	2	48.13	0	0.00	48.20	2	5,125	0.04%
2020/07/08	0	0.00	2	47.90	48.00	-2	5,105	-0.04%
2020/07/07	0	0.00	1	47.35	47.50	-1	5,139	-0.02%
2020/07/06	1	47.20	6	47.10	47.45	-5	5,132	-0.10%
2020/07/03	10	46.95	1	46.90	47.00	9	5,150	0.17%
2020/07/02	0	0.00	1	46.20	46.80	-1	5,184	-0.02%
2020/07/01	1	46.15	1	45.95	46.20	0	5,234	0.00%
2020/06/30	0	0.00	1	45.65	45.55	-1	5,274	-0.02%
2020/06/22	2	45.08	0	0.00	45.15	2	5,502	0.04%
2020/06/18	3	44.98	0	0.00	45.10	3	5,688	0.05%
2020/06/17	2	45.08	0	0.00	45.40	2	5,694	0.04%
2020/06/16	1	45.20	2	45.28	45.15	-1	5,842	-0.02%
2020/06/15	2	44.15	0	0.00	44.05	2	6,057	0.03%
2020/06/12	1	44.50	2	44.45	44.50	-1	6,159	-0.02%
2020/06/11	2	45.58	6	46.20	45.40	-4	6,330	-0.06%
2020/06/10	0	0.00	3	46.48	46.75	-3	6,467	-0.05%
2020/06/09	1	46.00	1	46.10	46.10	0	6,656	0.00%
2020/06/08	0	0.00	1	45.40	46.00	-1	6,759	-0.01%
2020/06/05	1	45.00	0	0.00	45.20	1	6,826	0.01%
2020/06/04	0	0.00	10	45.30	45.10	-10	6,977	-0.14%
2020/06/03	0	0.00	8	44.50	44.75	-8	7,157	-0.11%
2020/06/02	0	0.00	5	43.70	43.40	-5	7,199	-0.07%
2020/05/29	8	41.94	0	0.00	42.80	8	7,149	0.11%
2020/05/28	2	42.60	0	0.00	42.20	2	7,047	0.03%
2020/05/27	1	42.80	0	0.00	42.50	1	7,052	0.01%
2020/05/26	7	43.30	0	0.00	42.90	7	7,077	0.10%
2020/05/25	1	41.75	0	0.00	41.75	1	7,038	0.01%
2020/05/18	3	42.28	0	0.00	42.25	3	7,034	0.04%
2020/05/15	0	0.00	1	43.00	42.25	-1	7,038	-0.01%
2020/05/14	1	42.70	0	0.00	42.55	1	7,001	0.01%
2020/05/11	0	0.00	20	44.05	44.05	-20	6,939	-0.29%
2020/05/08	0.1	43.60	0	0.00	43.60	0.1	6,918	0.00%
2020/05/06	1	42.85	0	0.00	42.80	1	6,911	0.01%
2020/05/05	1	42.70	3	43.00	43.00	-2	6,930	-0.03%
2020/04/30	1	44.40	0	0.00	44.15	1	6,891	0.01%
2020/04/29	1	43.70	10	43.75	43.70	-9	6,907	-0.13%
2020/04/23	10	40.74	0	0.00	40.90	10	7,178	0.14%
2020/04/22	0	0.00	1	40.50	40.75	-1	7,152	-0.01%
2020/04/21	6	41.48	1	42.20	40.95	5	7,139	0.07%
2020/04/20	5	42.46	1	42.80	42.50	4	7,137	0.06%
2020/04/17	0	0.00	10	43.20	42.70	-10	7,175	-0.14%
2020/04/14	6	41.43	3	41.58	41.95	3	6,942	0.04%
2020/04/13	1	40.90	0	0.00	40.70	1	6,880	0.01%
2020/04/08	0	0.00	1	40.00	40.40	-1	6,811	-0.01%
2020/04/07	2	39.20	0	0.00	39.90	2	6,741	0.03%
2020/04/06	20	38.15	20	38.00	38.65	0	6,706	0.00%
2020/03/31	2	39.80	1	40.00	39.35	1	6,542	0.02%
2020/03/27	10	40.30	0	0.00	40.00	10	6,355	0.16%
2020/03/25	1	40.20	1	40.40	40.60	0	6,339	0.00%
2020/03/24	0	0.00	2	38.60	38.70	-2	6,220	-0.03%
2020/03/23	3	35.90	0	0.00	35.65	3	6,044	0.05%
2020/03/20	0	0.00	4	36.84	37.45	-4	6,058	-0.07%
2020/03/19	5	35.93	2	36.85	35.00	3	5,875	0.05%
2020/03/17	2	38.25	1	38.80	38.25	1	5,582	0.02%
2020/03/16	9	40.64	5	39.90	39.60	4	5,376	0.07%
2020/03/13	11	40.58	9	42.20	42.20	2	5,213	0.04%
2020/03/12	15	45.69	3	44.35	44.30	12	4,979	0.24%
2020/03/11	1	47.40	1	47.00	47.00	0	4,818	0.00%
2020/03/10	0	0.00	6	47.51	47.40	-6	4,691	-0.13%
2020/03/09	15	46.23	1	46.20	46.10	14	4,548	0.31%
2020/03/06	4	49.51	0	0.00	49.60	4	4,262	0.09%
2020/03/05	2	50.90	0	0.00	51.00	2	4,155	0.05%
2020/03/02	0	0.00	12	49.45	49.40	-12	4,249	-0.28%
2020/02/27	0	0.00	1	50.40	50.30	-1	4,411	-0.02%
2020/02/26	0	0.00	2	50.80	50.70	-2	4,339	-0.05%
2020/02/20	0	0.00	1	52.20	51.90	-1	4,238	-0.02%
2020/02/19	0	0.00	2	51.90	52.10	-2	4,226	-0.05%
2020/02/13	0	51.60	0	0.00	51.60	0	4,320	0.00%
2020/02/12	3	50.80	2	51.00	51.00	1	4,302	0.02%
2020/02/11	0	0.00	2	50.80	50.70	-2	4,293	-0.05%
2020/02/04	1	49.80	0	0.00	50.10	1	4,485	0.02%
2020/01/31	2	50.05	0	0.00	50.00	2	4,445	0.04%
2020/01/30	6	50.33	1	50.50	50.10	5	4,312	0.12%
2020/01/20	0	0.00	2	53.10	53.10	-2	4,140	-0.05%
2020/01/17	0	0.00	5	52.68	52.80	-5	4,099	-0.12%
2020/01/16	0	0.00	0.5	52.40	52.20	-0.5	4,159	-0.01%
2020/01/14	0	0.00	1	52.50	52.70	-1	4,215	-0.02%
2020/01/07	1	51.10	0	0.00	50.90	1	4,518	0.02%
2020/01/03	0	0.00	1	52.00	52.30	-1	4,623	-0.02%
2020/01/02	1	52.00	0	0.00	52.00	1	4,659	0.02%
2019/12/31	0	0.00	4	52.13	52.00	-4	4,671	-0.09%
2019/12/24	0	0.00	2	52.70	52.70	-2	4,921	-0.04%
2019/12/23	1	52.50	2	52.50	52.70	-1	5,081	-0.02%
2019/12/19	0	0.00	2	51.35	51.60	-2	5,107	-0.04%
2019/12/09	0	0.00	3	50.30	50.30	-3	7,917	-0.04%
2019/12/04	1	49.50	0	0.00	50.00	1	8,757	0.01%
2019/12/03	1	49.40	0	0.00	49.60	1	8,824	0.01%
2019/12/02	3	49.52	0	0.00	49.55	3	8,996	0.03%
2019/11/29	17	50.28	0	0.00	49.90	17	8,988	0.19%
2019/11/26	0	0.00	1	51.40	51.80	-1	9,091	-0.01%
2019/11/21	1	51.60	1	51.70	51.60	0	9,345	0.00%
2019/11/19	0	0.00	0	52.10	52.10	0	9,605	0.00%
2019/11/18	0	0.00	3	51.50	51.80	-3	9,933	-0.03%
2019/11/15	4	51.55	0	0.00	51.70	4	9,970	0.04%
2019/11/14	1	50.93	1	50.90	51.50	0	10,009	0.00%
2019/11/13	1	51.80	1	51.90	51.60	0	10,077	0.00%
2019/11/12	1	52.40	0	0.00	52.90	1	10,066	0.01%
2019/11/06	4	53.65	6	53.70	53.90	-2	10,213	-0.02%
2019/11/05	1	53.30	5.2	52.99	53.50	-4.2	10,193	-0.04%
2019/11/04	1	52.40	1	52.20	52.40	0	10,178	0.00%
2019/11/01	0	0.00	1	52.10	52.10	-1	10,285	-0.01%
2019/10/31	0	0.00	1	52.60	52.50	-1	10,413	-0.01%
2019/10/30	0	0.00	1	52.20	52.50	-1	10,440	-0.01%
2019/10/29	0	0.00	3	51.90	51.80	-3	10,581	-0.03%
2019/10/25	1	51.90	0.1	52.10	52.10	0.9	10,630	0.01%
2019/10/24	4	51.85	7	52.03	52.20	-3	10,693	-0.03%
2019/10/22	0	0.00	6	51.40	51.50	-6	10,847	-0.06%
2019/10/21	0.5	51.20	6	51.03	51.20	-5.5	10,832	-0.05%
2019/10/18	2	50.95	36	51.02	51.00	-34	10,784	-0.32%
2019/10/17	0	0.00	5	52.10	51.80	-5	10,492	-0.05%
2019/10/14	0	0.00	2	51.70	51.90	-2	10,441	-0.02%
2019/10/04	0	0.00	0.1	51.80	51.60	-0.1	10,342	0.00%
2019/09/27	5	52.40	0.3	52.30	52.10	4.7	10,367	0.05%
2019/09/25	5	52.30	0	0.00	52.70	5	10,214	0.05%
2019/09/24	1	54.20	0	0.00	54.00	1	10,140	0.01%
2019/09/23	1	55.00	0	0.00	54.80	1	10,153	0.01%
2019/09/20	1	54.80	3	54.83	55.70	-2	10,165	-0.02%
2019/09/19	0	0.00	0.1	55.30	55.10	-0.1	8,339	0.00%
2019/09/18	1	54.00	2	54.90	54.90	-1	8,170	-0.01%
2019/09/17	2.1	55.14	0	0.00	54.70	2.1	8,011	0.03%
2019/09/16	6	55.53	7	55.80	56.00	-1	7,890	-0.01%
2019/09/10	1	53.60	16	54.20	54.00	-15	7,398	-0.20%
2019/09/09	19	54.31	10	54.35	54.90	9	7,321	0.12%
2019/09/06	0	0.00	6	53.22	53.30	-6	7,064	-0.08%
2019/09/04	1	50.10	1	51.10	51.10	0	6,777	0.00%
2019/09/02	0	0.00	1	51.30	50.70	-1	6,610	-0.02%
2019/08/30	0	0.00	1	49.70	50.80	-1	6,596	-0.02%
2019/08/29	0	0.00	1	49.30	49.25	-1	6,430	-0.02%
2019/08/28	1	49.10	1	49.30	49.40	0	6,424	0.00%
2019/08/26	4	49.83	12	50.00	50.00	-8	6,280	-0.13%
2019/08/23	1	48.70	1	49.60	49.75	0	6,204	0.00%
2019/08/21	9	47.15	16	46.84	47.65	-7	6,519	-0.11%
2019/08/20	0	0.00	23	48.30	48.30	-23	6,389	-0.36%
2019/08/19	0	0.00	4	48.14	48.45	-4	6,588	-0.06%
2019/08/16	4	48.05	0	0.00	48.00	4	6,638	0.06%
2019/08/15	3	47.00	0	0.00	46.85	3	6,585	0.05%
2019/08/13	6	47.18	23	46.82	46.80	-17	6,763	-0.25%
2019/08/12	1	48.10	0	0.00	48.05	1	6,673	0.01%
2019/08/08	0	0.00	3	48.82	48.65	-3	6,678	-0.04%
2019/08/07	2	48.50	0.7	48.40	48.30	1.3	6,700	0.02%
2019/08/06	4	48.94	0	0.00	49.05	4	6,675	0.06%
2019/08/05	0	0.00	1	48.70	50.00	-1	6,615	-0.02%
2019/08/02	17	49.03	61	48.85	48.85	-44	6,542	-0.67%
2019/08/01	1	50.10	0	0.00	50.20	1	6,471	0.02%
2019/07/31	1	50.00	0	0.00	51.40	1	6,402	0.02%
2019/07/30	2	51.75	1	51.30	51.40	1	6,237	0.02%
2019/07/26	1	51.70	10	52.20	51.90	-9	6,269	-0.14%
2019/07/25	2	52.05	4	52.65	51.70	-2	6,292	-0.03%
2019/07/24	2	54.30	2	54.50	53.50	0	6,174	0.00%
2019/07/23	0	0.00	5	55.30	55.30	-5	6,101	-0.08%
2019/07/22	0	56.00	0.2	56.00	56.00	-0.2	6,103	0.00%
2019/07/19	0	0.00	0.3	56.70	56.30	-0.3	6,123	0.00%
2019/07/11	0	0.00	1	57.30	57.50	-1	6,120	-0.02%
2019/07/05	0	0.00	0.4	57.40	57.40	-0.4	6,039	-0.01%
2019/07/01	0.1	55.50	0.1	55.50	55.30	0.1	6,028	0.00%
2019/06/25	0	0.00	1	56.90	57.10	-1	6,160	-0.02%
2019/06/20	0	0.00	0.5	56.80	56.80	-0.5	6,275	-0.01%
2019/06/19	0.1	57.10	0	0.00	57.40	0.1	6,257	0.00%
2019/06/18	1	55.80	4	55.95	56.00	-3	6,229	-0.05%
2019/06/17	0.3	54.50	0.1	54.50	54.50	0.2	6,235	0.00%
2019/06/14	3	55.97	1	56.20	56.20	2	6,151	0.03%
2019/06/13	1	56.20	7	55.86	56.50	-6	6,148	-0.10%
2019/06/12	2.1	56.67	5.1	56.50	56.10	-3	6,180	-0.05%
2019/06/11	1	57.70	0	0.00	58.10	1	6,217	0.02%
2019/06/06	0	0.00	1	57.90	57.90	-1	6,411	-0.02%
2019/06/05	0	0.00	1	58.10	57.40	-1	6,509	-0.02%
2019/06/04	1	58.20	0	0.00	58.00	1	6,549	0.02%
2019/06/03	0	0.00	2	57.70	57.70	-2	6,571	-0.03%
2019/05/31	50.1	57.90	1	57.80	58.10	49.1	6,590	0.75%
2019/05/30	5	57.30	8.1	57.44	57.50	-3.1	6,664	-0.05%
2019/05/28	6	54.90	1	54.70	57.40	5	10,894	0.05%
2019/05/27	6.2	57.07	0	0.00	56.80	6.2	10,729	0.06%
2019/05/24	0	57.80	0	0.00	57.80	0	10,925	0.00%
2019/05/23	4.1	54.65	0	0.00	54.90	4.1	10,937	0.04%
2019/05/22	2	53.12	0	0.00	53.90	2	11,227	0.02%
2019/05/21	0	53.70	3	53.50	53.80	-3	11,442	-0.03%
2019/05/20	1	51.50	2	52.30	52.60	-1	11,663	-0.01%
2019/05/17	0	0.00	1	50.90	51.10	-1	11,748	-0.01%
2019/05/15	0	0.00	1	50.90	50.90	-1	12,120	-0.01%
2019/05/14	1	50.70	1	50.80	50.90	0	12,395	0.00%
2019/05/13	2	50.35	0	0.00	50.50	2	13,097	0.02%
2019/05/10	0	0.00	5	50.24	50.70	-5	13,197	-0.04%
2019/05/09	1	49.60	0	0.00	50.30	1	13,241	0.01%
2019/05/07	0	0.00	1	49.85	49.80	-1	13,292	-0.01%
2019/05/06	2	50.05	0	0.00	50.00	2	13,337	0.01%
2019/05/03	1	50.10	2	50.55	50.90	-1	13,339	-0.01%
2019/05/02	0	0.00	1.9	50.19	50.40	-1.9	13,322	-0.01%
2019/04/30	3	48.95	0	0.00	49.80	3	13,245	0.02%
2019/04/29	0	0.00	1	48.85	49.00	-1	13,283	-0.01%
2019/04/26	1	48.10	5	48.57	48.90	-4	13,278	-0.03%
2019/04/24	0	0.00	2	48.18	48.35	-2	13,426	-0.01%
2019/04/17	0.1	48.45	0	0.00	48.60	0.1	14,152	0.00%
2019/04/11	1	48.20	0	0.00	48.70	1	14,274	0.01%
2019/04/03	0	0.00	0.1	48.00	48.00	-0.1	14,232	0.00%
2019/04/01	2	48.73	1	48.55	48.50	1	14,244	0.01%
2019/03/27	0	0.00	4	47.65	47.55	-4	14,304	-0.03%
2019/03/26	1	47.30	1	47.75	47.90	0	14,394	0.00%
2019/03/25	1	46.75	3	46.77	46.95	-2	14,359	-0.01%
2019/03/20	5	47.65	1	47.65	47.90	4	14,275	0.03%
2019/03/19	1	47.30	4	47.33	47.50	-3	14,212	-0.02%
2019/03/18	0	0.00	1	47.00	47.40	-1	14,205	-0.01%
2019/03/15	0	0.00	4	47.05	47.30	-4	14,202	-0.03%
2019/03/14	0	0.00	4	46.74	47.10	-4	14,105	-0.03%
2019/03/11	3	45.05	5.1	44.98	45.10	-2.1	13,800	-0.01%
2019/03/08	2	44.88	0	0.00	44.95	2	13,719	0.01%
2019/03/07	1	45.40	0	0.00	45.50	1	13,759	0.01%
2019/03/06	0	0.00	1	46.10	46.00	-1	13,770	-0.01%
2019/03/05	0	0.00	1	46.00	46.10	-1	13,745	-0.01%
2019/03/04	3	46.27	3.1	46.30	46.10	-0.1	13,664	0.00%
2019/02/27	9.1	45.62	107	46.11	47.90	-97.9	12,945	-0.76%	大賣/
2019/02/26	69	45.10	26	45.10	44.90	43	9,352	0.46%
2019/02/25	8.1	45.59	1.6	46.77	45.70	6.6	9,048	0.07%
2019/02/22	13	47.25	27	47.20	47.20	-14	8,648	-0.16%
2019/02/21	0	0.00	2	47.40	47.65	-2	8,393	-0.02%
2019/02/20	21	46.20	2	45.98	46.30	19	8,048	0.24%
2019/02/19	3	45.32	0	0.00	45.20	3	7,864	0.04%
2019/02/18	0	0.00	4	45.38	45.20	-4	7,592	-0.05%
2019/02/14	0	0.00	11	45.29	45.05	-11	7,493	-0.15%
2019/02/13	1	44.85	10	44.95	45.00	-9	7,377	-0.12%
2019/02/12	50	45.04	24.5	44.98	44.70	25.5	7,076	0.36%
2019/01/28	0	0.00	0.1	43.30	43.30	-0.1	6,485	0.00%
2019/01/24	0.3	44.00	2.1	43.88	43.95	-1.8	6,367	-0.03%
2019/01/22	0	0.00	3	43.85	43.85	-3	6,682	-0.04%
2019/01/21	2	43.60	6	43.63	43.75	-4	6,802	-0.06%
2019/01/18	0	0.00	1	43.10	43.15	-1	6,779	-0.01%
2019/01/17	1	42.90	0	0.00	43.05	1	6,836	0.01%
2019/01/16	0	0.00	1	42.80	42.60	-1	6,917	-0.01%
2019/01/15	9.1	43.13	1	43.30	43.20	8.1	6,867	0.12%
2019/01/14	1.1	42.03	11	42.45	42.50	-9.9	6,947	-0.14%
2019/01/11	0.1	41.50	0	0.00	41.60	0.1	7,042	0.00%
2019/01/10	0.1	41.20	0	0.00	41.20	0.1	6,906	0.00%
2019/01/09	0.1	40.70	11	40.25	40.70	-10.9	6,758	-0.16%
2019/01/08	0	0.00	2	40.15	39.95	-2	6,606	-0.03%
2019/01/02	0	0.00	1	40.15	40.10	-1	6,464	-0.02%
2018/12/28	1	40.15	0	0.00	40.20	1	6,414	0.02%
2018/12/27	1	40.00	1	40.10	40.15	0	6,359	0.00%
2018/12/25	3	39.53	1	39.40	39.75	2	6,330	0.03%
2018/12/19	1	40.05	7	39.98	40.15	-6	5,909	-0.10%
2018/12/18	0	0.00	5	39.75	39.80	-5	5,787	-0.09%
2018/12/13	0	0.00	7	39.61	39.65	-7	5,676	-0.12%
2018/12/12	0	0.00	1	39.40	39.25	-1	5,660	-0.02%
2018/12/10	0	0.00	10	38.90	38.95	-10	5,609	-0.18%
2018/12/07	1	38.70	0	0.00	38.80	1	5,571	0.02%
2018/12/06	10	38.50	25	38.70	38.80	-15	5,589	-0.27%
2018/12/05	1	38.80	0	0.00	39.05	1	5,529	0.02%
2018/11/29	2	38.83	0.1	38.90	38.80	1.9	5,433	0.04%
2018/11/28	4	38.96	0	0.00	39.10	4	5,337	0.07%
2018/11/27	0.1	39.60	1	39.70	39.60	-0.9	5,276	-0.02%
2018/11/26	0	0.00	2	39.93	39.95	-2	5,137	-0.04%
2018/11/22	2	38.75	0	0.00	38.90	2	4,963	0.04%
2018/11/21	3	38.77	0	0.00	38.90	3	4,947	0.06%
2018/11/20	2	38.93	0	0.00	38.90	2	4,922	0.04%
2018/11/16	1	38.95	1.1	39.02	38.55	-0.1	4,834	0.00%
2018/11/15	2	38.98	1.1	39.01	39.05	0.9	4,719	0.02%
2018/11/14	2	39.43	3.1	39.06	39.15	-1.1	4,687	-0.02%
2018/11/13	1.1	40.99	3	40.33	40.80	-1.9	4,481	-0.04%
2018/11/12	25.1	39.55	0	0.00	40.50	25.1	4,309	0.58%
2018/11/09	0.2	39.50	0	0.00	39.55	0.2	4,141	0.00%
2018/11/08	0	0.00	3	39.73	39.90	-3	4,128	-0.07%
2018/11/07	0.1	39.90	3	39.57	39.95	-2.9	4,057	-0.07%
2018/11/06	0.1	38.95	0	0.00	38.95	0.1	3,813	0.00%
2018/11/05	0	0.00	1	38.65	38.70	-1	3,685	-0.03%
2018/11/02	2	38.50	15	38.24	38.60	-13	3,639	-0.36%
2018/11/01	0	0.00	1	38.45	38.50	-1	3,550	-0.03%
2018/10/31	1	38.65	3	38.43	38.45	-2	3,506	-0.06%
2018/10/30	13.1	37.73	11	38.30	38.40	2.1	3,406	0.06%
2018/10/29	1	37.40	0.7	37.35	37.35	0.3	3,056	0.01%
2018/10/26	5	36.10	1	36.15	36.45	4	2,881	0.14%
2018/10/24	5	36.75	11	36.25	36.80	-6	2,647	-0.23%
2018/10/23	3	36.85	9	36.70	36.55	-6	2,497	-0.24%
2018/10/22	29	37.80	9	37.83	37.35	20	2,391	0.84%
2018/10/19	13	35.48	5	35.27	36.90	8	2,126	0.38%