大聯大 (3702)-富邦-嘉義券商分點個股進出

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

大聯大

(3702)

可現股當沖

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

立即追蹤
本地時間:14:30

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

大聯大 (3702)籌碼相關－富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	88.30	0.4	88.06	88.30	0.7	9,896	0.01%
2024/04/26	1	84.80	1	85.70	85.10	0	9,937	0.00%
2024/04/25	2.3	85.22	3	85.17	84.80	-0.7	9,925	-0.01%
2024/04/24	0.1	86.60	0	0.00	86.40	0.1	9,984	0.00%
2024/04/23	7	85.14	6	85.85	85.10	1	10,190	0.01%
2024/04/22	1.2	87.03	2	88.00	86.70	-0.8	10,214	-0.01%
2024/04/19	2	86.90	1.1	88.18	88.70	0.9	10,163	0.01%
2024/04/18	3	89.87	0	0.00	89.30	3	9,968	0.03%
2024/04/17	0	0.00	31	91.36	92.40	-31	9,978	-0.31%
2024/04/16	12	89.23	2	89.70	89.60	10	9,949	0.10%
2024/04/15	4	90.80	9.8	92.03	91.10	-5.8	9,846	-0.06%
2024/04/12	6	90.30	4	91.75	91.60	2	9,806	0.02%
2024/04/11	12	91.05	4	91.00	91.00	8	9,853	0.08%
2024/04/10	1	90.40	2	90.85	89.90	-1	9,862	-0.01%
2024/04/09	0	90.10	1	90.70	89.70	-1	9,885	-0.01%
2024/04/08	10	89.75	6	90.17	89.90	4	9,939	0.04%
2024/04/03	1	91.90	0	0.00	91.70	1	9,835	0.01%
2024/04/02	2	92.80	2	92.45	93.00	0	9,840	0.00%
2024/04/01	2	92.75	1	93.80	92.50	1	9,840	0.01%
2024/03/29	2.1	92.33	2	94.70	95.90	0.1	9,768	0.00%
2024/03/28	7	96.27	15.1	96.58	96.00	-8.1	9,508	-0.08%
2024/03/27	11	95.24	30.1	93.40	95.60	-19.1	9,446	-0.20%
2024/03/26	3.1	90.07	5	89.72	89.90	-2	9,369	-0.02%
2024/03/25	1	89.20	1	89.50	89.50	0	9,474	0.00%
2024/03/22	5	89.30	1	90.00	89.20	4	9,602	0.04%
2024/03/21	17	89.83	13.8	90.30	90.90	3.2	9,726	0.03%
2024/03/20	15.1	91.13	5.4	91.51	90.00	9.7	9,777	0.10%
2024/03/19	7.2	93.24	6	92.77	91.00	1.2	9,744	0.01%
2024/03/18	13.1	91.99	18.8	92.49	92.50	-5.7	9,521	-0.06%
2024/03/15	14.2	87.57	15.8	89.76	92.10	-1.6	9,342	-0.02%
2024/03/14	24.6	88.80	7	87.14	85.70	17.6	8,740	0.20%
2024/03/13	7.3	96.00	7	95.51	95.20	0.3	8,494	0.00%
2024/03/12	6	94.67	8	95.05	95.90	-2	8,396	-0.02%
2024/03/11	12.8	94.36	5	93.30	93.50	7.8	8,348	0.09%
2024/03/08	14	98.49	18.1	98.35	97.30	-4.1	8,303	-0.05%
2024/03/07	18	95.62	16.1	96.43	96.20	1.9	7,988	0.02%
2024/03/06	2	93.90	21	93.21	92.80	-19	7,767	-0.24%
2024/03/05	3	85.93	7	87.10	87.60	-4	7,797	-0.05%
2024/03/04	5	87.52	1	88.18	86.70	4	7,743	0.05%
2024/03/01	6.1	89.95	1.9	88.80	88.70	4.2	7,836	0.05%
2024/02/29	2.2	91.77	2	91.13	92.80	0.1	7,841	0.00%
2024/02/27	2	92.50	1	92.00	91.70	1	7,786	0.01%
2024/02/26	8	92.29	0	0.00	91.60	8	7,807	0.10%
2024/02/23	2	93.40	7	93.97	94.40	-5	7,794	-0.06%
2024/02/22	5	91.56	0	0.00	91.50	5	7,833	0.06%
2024/02/21	7	91.41	1	91.60	90.30	6	7,922	0.08%
2024/02/20	3	93.27	5.3	92.81	94.00	-2.3	8,111	-0.03%
2024/02/19	4.1	87.93	0	0.00	89.00	4.1	8,077	0.05%
2024/02/16	1	87.00	7.3	89.04	89.40	-6.3	8,149	-0.08%
2024/02/15	2.1	86.74	1	87.00	86.60	1.1	8,167	0.01%
2024/02/05	1.7	87.17	0	0.00	87.60	1.7	8,243	0.02%
2024/02/02	4.2	88.62	1	88.30	88.50	3.2	8,277	0.04%
2024/02/01	0	89.40	0	0.00	88.70	0	8,317	0.00%
2024/01/31	1.7	86.47	1	87.20	87.20	0.7	8,333	0.01%
2024/01/30	0	87.85	0	0.00	87.70	0	8,340	0.00%
2024/01/29	0	0.00	2	89.80	89.80	-2	8,375	-0.02%
2024/01/26	2	88.98	0.2	88.50	89.00	1.8	8,547	0.02%
2024/01/24	0	0.00	50.1	90.24	89.90	-50.1	8,852	-0.57%
2024/01/23	0.2	90.00	2.1	89.71	89.80	-1.9	8,939	-0.02%
2024/01/22	0	0.00	3.8	88.94	89.60	-3.8	8,933	-0.04%
2024/01/19	4.1	86.29	4	85.70	86.70	0.1	8,907	0.00%
2024/01/18	14.2	86.60	12.7	87.25	86.80	1.5	8,900	0.02%
2024/01/17	52	86.58	4.3	85.38	86.50	47.7	8,815	0.54%
2024/01/16	0.5	84.00	13.1	83.75	84.30	-12.6	8,651	-0.15%
2024/01/15	0	0.00	4	82.40	82.40	-4	8,581	-0.05%
2024/01/11	6	80.93	0	0.00	81.70	6	8,635	0.07%
2024/01/10	0	0.00	4	82.03	82.00	-4	8,669	-0.05%
2024/01/09	0	0.00	7	81.64	81.80	-7	8,690	-0.08%
2024/01/08	1.2	80.50	1	81.50	80.90	0.2	8,733	0.00%
2024/01/05	3	79.53	0	0.00	81.40	3	8,737	0.03%
2024/01/04	3	81.60	3	81.23	81.60	0	8,655	0.00%
2024/01/03	1	79.50	2	80.00	80.50	-1	8,673	-0.01%
2024/01/02	3	80.30	0.1	80.56	80.40	2.9	8,668	0.03%
2023/12/29	1	81.70	0	82.00	81.60	1	8,620	0.01%
2023/12/28	7.5	82.79	1	81.70	81.40	6.5	8,657	0.08%
2023/12/27	2	85.00	8	84.80	85.00	-6	8,703	-0.07%
2023/12/26	3	84.10	6	82.88	84.10	-3	8,671	-0.03%
2023/12/25	1	82.40	16	82.07	82.50	-15	8,668	-0.17%
2023/12/22	1	83.50	10	83.63	83.40	-9	8,653	-0.10%
2023/12/21	0	0.00	7.9	81.45	81.90	-7.9	8,493	-0.09%
2023/12/20	0	0.00	2.3	81.49	80.60	-2.3	8,331	-0.03%
2023/12/19	0	0.00	3	80.43	81.20	-3	8,153	-0.04%
2023/12/18	3.4	80.90	1	81.90	81.30	2.4	7,981	0.03%
2023/12/15	8.2	80.37	3	80.33	80.20	5.2	7,837	0.07%
2023/12/14	17.7	82.91	14.3	84.58	82.90	3.4	7,677	0.04%
2023/12/13	3	84.37	3.5	84.33	85.00	-0.5	7,575	-0.01%
2023/12/12	0.9	82.80	23.1	82.54	83.30	-22.2	7,609	-0.29%
2023/12/11	3	80.70	15.1	80.24	80.70	-12.1	7,522	-0.16%
2023/12/08	1	78.00	2	78.89	79.20	-1	7,481	-0.01%
2023/12/07	7	78.99	5.3	78.89	78.90	1.7	7,484	0.02%
2023/12/06	5.5	77.62	5.8	77.53	78.00	-0.3	7,417	0.00%
2023/12/05	0	0.00	16.1	76.22	77.00	-16.1	7,372	-0.22%
2023/12/04	4	74.75	2	74.15	75.00	2	7,273	0.03%
2023/12/01	13.5	74.53	4.1	74.39	73.30	9.4	7,248	0.13%
2023/11/30	8	77.11	13	76.88	77.60	-5	7,090	-0.07%
2023/11/29	4	76.23	10	75.36	76.50	-6	6,829	-0.09%
2023/11/28	0	0.00	23.8	74.34	75.10	-23.8	6,737	-0.35%
2023/11/27	0	72.60	2	74.00	74.00	-2	6,676	-0.03%
2023/11/24	12	72.68	9	71.68	73.50	3	6,619	0.05%
2023/11/23	3	72.10	3	71.40	71.90	0	6,556	0.00%
2023/11/22	1	71.80	0	0.00	72.50	1	6,518	0.02%
2023/11/21	7	71.50	6	72.97	71.70	1	6,541	0.02%
2023/11/20	17	70.93	8	71.05	71.40	9	6,492	0.14%
2023/11/17	6.1	72.20	10.2	74.06	71.20	-4.1	6,498	-0.06%
2023/11/16	5	69.60	1.4	69.53	69.60	3.6	6,275	0.06%
2023/11/15	2.4	70.66	4.1	69.38	69.50	-1.7	6,226	-0.03%
2023/11/14	4.4	71.14	8	70.48	70.70	-3.6	6,161	-0.06%
2023/11/13	7.2	73.32	21	72.42	71.10	-13.8	6,145	-0.23%
2023/11/10	8.5	72.00	8.7	72.00	72.20	-0.2	6,076	0.00%
2023/11/09	5.5	73.46	1	73.60	73.50	4.5	6,113	0.07%
2023/11/08	2.3	75.12	1.1	74.89	74.60	1.3	6,145	0.02%
2023/11/07	1	73.40	38.1	73.55	74.20	-37.1	6,108	-0.61%
2023/11/06	8	73.15	7.6	73.09	72.90	0.4	6,111	0.01%
2023/11/03	7.1	71.28	9.1	71.41	70.90	-2	6,058	-0.03%
2023/11/02	16.2	73.90	21	72.99	72.80	-4.8	5,917	-0.08%
2023/11/01	14.5	73.64	30	72.99	74.10	-15.5	5,786	-0.27%
2023/10/31	43.4	71.49	9.5	70.78	71.60	33.9	5,603	0.61%
2023/10/30	3	68.90	3	68.70	68.90	0	5,484	0.00%
2023/10/27	2	69.50	2.4	68.95	68.80	-0.4	5,462	-0.01%
2023/10/26	0	0.00	10	67.15	67.40	-10	5,461	-0.18%
2023/10/25	0	0.00	1	67.60	68.20	-1	5,516	-0.02%
2023/10/24	8	67.76	2.5	67.10	67.70	5.5	5,581	0.10%
2023/10/23	5.1	66.57	2	66.80	66.30	3.1	5,657	0.05%
2023/10/20	0	0.00	1	67.22	67.80	-1	5,922	-0.02%
2023/10/19	4	67.80	13.1	67.42	67.50	-9.1	6,073	-0.15%
2023/10/18	0.1	66.00	18	67.23	67.00	-17.9	6,176	-0.29%
2023/10/17	6.1	67.94	7	67.26	67.00	-0.9	6,165	-0.02%
2023/10/16	6	67.85	18.3	67.10	68.10	-12.3	6,249	-0.20%
2023/10/13	2	66.10	2	66.05	66.50	0	6,297	0.00%
2023/10/12	1	65.30	5	65.02	65.50	-4	6,268	-0.06%
2023/10/11	21	64.74	36	64.43	64.80	-15	6,265	-0.24%
2023/10/06	4	63.08	6.6	62.45	63.00	-2.6	6,240	-0.04%
2023/10/05	11	61.35	2	61.60	61.50	9	6,219	0.14%
2023/10/04	3	61.40	3	61.03	61.30	0	6,212	0.00%
2023/10/03	8	61.46	17.1	60.81	61.60	-9.1	6,165	-0.15%
2023/10/02	1.2	60.67	4.5	60.09	60.00	-3.3	6,109	-0.05%
2023/09/28	0	0.00	1.5	60.07	60.60	-1.5	6,078	-0.02%
2023/09/27	0.1	59.52	20	59.70	60.00	-19.9	6,091	-0.33%
2023/09/26	15.1	59.93	1	60.40	60.00	14.1	6,178	0.23%
2023/09/25	3.1	59.82	21	59.61	60.00	-17.9	6,155	-0.29%
2023/09/22	0.1	58.60	12	58.67	59.50	-11.9	6,134	-0.19%
2023/09/21	19.1	59.30	1	59.00	59.30	18.1	6,071	0.30%
2023/09/20	1	59.60	2.1	59.64	59.60	-1.1	6,051	-0.02%
2023/09/19	3.2	59.62	1	59.60	59.40	2.2	5,985	0.04%
2023/09/18	11	59.86	24	59.83	59.50	-13	5,945	-0.22%
2023/09/15	13	58.76	7.1	59.41	59.50	6	5,888	0.10%
2023/09/14	5	58.10	7	57.60	58.20	-2	5,765	-0.03%
2023/09/13	5	57.16	6	57.13	57.40	-1	5,760	-0.02%
2023/09/12	0	0.00	4	57.00	56.90	-4	5,792	-0.07%
2023/09/08	1	56.50	22	56.84	56.60	-21	5,779	-0.36%
2023/09/07	1	56.90	10	57.00	56.70	-9	5,796	-0.16%
2023/09/06	0	0.00	32	55.72	56.40	-32	5,762	-0.56%
2023/09/05	0	0.00	1	54.90	55.20	-1	5,683	-0.02%
2023/09/04	0	0.00	2	54.60	54.80	-2	5,702	-0.04%
2023/08/31	0	0.00	1.1	53.99	54.90	-1.1	5,707	-0.02%
2023/08/30	0	0.00	0	53.70	53.70	0	5,618	0.00%
2023/08/29	3.1	52.95	1.5	53.77	53.80	1.6	5,618	0.03%
2023/08/28	1	53.70	0	0.00	54.00	1	5,603	0.02%
2023/08/25	1	54.00	7.8	54.41	54.70	-6.8	5,735	-0.12%
2023/08/24	1	53.10	1	54.80	53.40	0	5,692	0.00%
2023/08/23	12	54.00	2.1	53.91	55.50	10	5,647	0.18%
2023/08/22	0.5	53.90	0	0.00	54.00	0.5	5,577	0.01%
2023/08/21	0.1	53.90	0	0.00	54.00	0.1	5,608	0.00%
2023/08/18	2	53.00	3	53.27	53.70	-1	5,628	-0.02%
2023/08/17	0	0.00	2	52.10	52.80	-2	5,642	-0.04%
2023/08/16	1	52.20	0.1	52.50	52.50	1	5,653	0.02%
2023/08/15	0	0.00	4.1	52.43	52.20	-4.1	5,693	-0.07%
2023/08/14	1	51.40	10	51.32	52.00	-9	5,640	-0.16%
2023/08/10	0.1	50.60	11	50.54	51.50	-10.9	5,571	-0.20%
2023/08/09	2	50.40	0	0.00	51.20	2	5,527	0.04%
2023/08/08	0.7	50.71	0	0.00	51.00	0.7	5,505	0.01%
2023/08/07	0.1	50.10	2.1	50.01	51.00	-2	5,473	-0.04%
2023/08/04	3	49.67	0	0.00	49.95	3	5,440	0.06%
2023/08/02	0.1	50.10	2	49.95	49.95	-1.9	5,402	-0.04%
2023/08/01	5.1	50.16	0	0.00	50.40	5.1	5,379	0.09%
2023/07/31	7.1	50.14	1	50.10	50.40	6.1	5,398	0.11%
2023/07/28	1.8	50.13	0	0.00	50.30	1.8	5,366	0.03%
2023/07/27	4	49.53	10	49.53	49.80	-6	5,239	-0.11%
2023/07/26	4.2	49.30	2	49.45	49.15	2.2	5,170	0.04%
2023/07/25	15.3	50.58	4	51.35	50.10	11.3	5,066	0.22%
2023/07/24	10	56.24	6	56.05	56.80	4	4,749	0.08%
2023/07/21	7	57.11	3	56.93	57.10	4	4,552	0.09%
2023/07/20	0	0.00	6	57.80	57.70	-6	4,403	-0.14%
2023/07/19	1	58.00	1	57.15	57.80	0	4,274	0.00%
2023/07/18	0.1	58.20	4.4	58.46	59.00	-4.3	4,157	-0.10%
2023/07/17	1	58.20	0	0.00	58.50	1	4,024	0.02%
2023/07/14	0	0.00	5	58.02	58.30	-5	3,995	-0.13%
2023/07/13	4	57.90	2	58.60	57.40	2	3,958	0.05%
2023/07/12	1	58.00	4.1	57.43	58.00	-3.1	3,910	-0.08%
2023/07/11	0	0.00	10	57.20	57.30	-10	3,877	-0.26%
2023/07/07	1	55.70	0	0.00	56.10	1	3,881	0.03%
2023/07/06	0	0.00	2	56.50	56.60	-2	3,879	-0.05%
2023/07/05	3	56.87	4	56.78	56.90	-1	3,862	-0.03%
2023/07/04	3	56.07	0	0.00	56.20	3	3,809	0.08%
2023/07/03	0	0.00	0.1	54.80	55.00	-0.1	3,697	0.00%
2023/06/29	0	54.70	0	0.00	54.80	0	3,706	0.00%
2023/06/28	0	0.00	2	54.85	54.90	-2	3,781	-0.05%
2023/06/27	0	0.00	5.4	54.74	54.70	-5.4	3,783	-0.14%
2023/06/26	0	0.00	3	54.83	54.90	-3	3,771	-0.08%
2023/06/21	2	54.60	0	0.00	54.80	2	3,754	0.05%
2023/06/20	0	0.00	0	54.60	54.50	0	3,755	0.00%
2023/06/19	3	54.37	0	0.00	54.20	3	3,707	0.08%
2023/06/16	2	54.30	5.1	54.30	54.70	-3.1	3,660	-0.08%
2023/06/15	4.2	54.36	0	0.00	54.40	4.2	3,596	0.12%
2023/06/14	4.2	54.55	3	54.50	54.40	1.2	3,611	0.03%
2023/06/13	0	0.00	5	54.40	54.40	-5	3,636	-0.14%
2023/06/12	3.5	53.57	1	53.80	53.90	2.5	3,612	0.07%
2023/06/09	0.5	53.48	2	53.50	53.60	-1.5	3,676	-0.04%
2023/06/08	2	53.40	0	0.00	53.60	2	3,753	0.05%
2023/06/07	1	53.30	0	0.00	53.20	1	3,759	0.03%
2023/06/05	2	53.40	2	53.30	53.50	0	3,814	0.00%
2023/06/02	1	53.50	0	0.00	53.40	1	3,842	0.03%
2023/06/01	0	0.00	1	53.20	53.30	-1	3,831	-0.03%
2023/05/30	1	52.80	1	52.60	52.80	0	3,682	0.00%
2023/05/29	5	52.20	1	52.80	53.00	4	3,719	0.11%
2023/05/26	5	52.00	0	0.00	52.40	5	3,704	0.13%
2023/05/25	1	52.10	0	0.00	52.50	1	3,646	0.03%
2023/05/24	6	51.82	2	51.70	51.80	4	3,601	0.11%
2023/05/23	12	52.24	1	52.20	52.20	11	3,534	0.31%
2023/05/19	2	52.20	2.4	51.92	52.50	-0.4	3,432	-0.01%
2023/05/18	18	50.97	1	51.00	51.30	17	3,383	0.50%
2023/05/17	0	0.00	4	50.75	50.80	-4	3,341	-0.12%
2023/05/16	0	0.00	2	50.30	50.30	-2	3,305	-0.06%
2023/05/15	0	0.00	0.1	49.65	49.80	-0.1	3,314	0.00%
2023/05/10	0	0.00	0.2	50.10	50.00	-0.2	3,308	-0.01%
2023/05/04	2	50.25	0	0.00	50.20	2	3,389	0.06%
2023/05/03	1	50.30	1	50.50	50.30	0	3,371	0.00%
2023/05/02	0	0.00	1	50.50	50.30	-1	3,431	-0.03%
2023/04/28	3	50.33	0	50.50	50.00	3	3,457	0.09%
2023/04/27	1	49.95	0.3	50.50	50.40	0.7	3,428	0.02%
2023/04/26	1	49.61	0	0.00	49.75	1	3,420	0.03%
2023/04/25	1.1	49.86	0	0.00	49.80	1.1	3,402	0.03%
2023/04/24	3	49.60	0	0.00	49.75	3	3,395	0.09%
2023/04/21	1	49.90	0	0.00	49.65	1	3,412	0.03%
2023/04/20	0	0.00	2	50.03	49.95	-2	3,387	-0.06%
2023/04/19	5	50.22	3	50.30	50.00	2	3,407	0.06%
2023/04/17	6	50.20	1	50.30	50.20	5	3,372	0.15%
2023/04/14	5	50.26	0	0.00	50.10	5	3,361	0.15%
2023/04/13	1	50.10	3	50.33	50.00	-2	3,347	-0.06%
2023/04/12	4	50.65	0	0.00	50.40	4	3,344	0.12%
2023/04/10	0.1	50.60	0	0.00	50.10	0.1	3,334	0.00%
2023/04/07	0	0.00	5	50.46	50.40	-5	3,316	-0.15%
2023/04/06	0	0.00	5.2	50.28	50.30	-5.2	3,298	-0.16%
2023/03/31	0	0.00	1	50.20	50.20	-1	3,294	-0.03%
2023/03/30	1	49.80	1	50.00	50.00	0	3,469	0.00%
2023/03/29	0.3	49.95	5	50.18	49.80	-4.7	3,642	-0.13%
2023/03/28	0.1	48.60	0	0.00	48.45	0.1	3,804	0.00%
2023/03/24	0	48.70	0	0.00	48.70	0	4,293	0.00%
2023/03/23	3	48.57	0	0.00	48.65	3	4,313	0.07%
2023/03/21	0.2	48.60	0	0.00	48.25	0.2	4,397	0.01%
2023/03/17	1	48.20	0	0.00	48.10	1	4,426	0.02%
2023/03/16	1	48.25	0	0.00	47.95	1	4,382	0.02%
2023/03/15	0	0.00	1.1	49.00	48.75	-1.1	4,336	-0.03%
2023/03/14	2	48.53	0	0.00	48.30	2	4,333	0.05%
2023/03/13	2	48.95	2	48.88	49.00	0	4,270	0.00%
2023/03/10	0.3	49.50	0	0.00	49.25	0.3	4,211	0.01%
2023/03/09	8.1	50.03	0	0.00	49.75	8.1	4,197	0.19%
2023/03/08	0	50.50	1	50.30	50.60	-1	4,205	-0.02%
2023/03/07	0	0.00	6	50.43	50.60	-6	4,211	-0.14%
2023/03/06	1.5	49.97	3	49.93	50.00	-1.5	4,211	-0.04%
2023/03/03	2.5	49.71	0	0.00	49.70	2.5	4,233	0.06%
2023/03/02	3	49.28	0	0.00	49.60	3	4,266	0.07%
2023/03/01	0.1	49.75	0	0.00	48.75	0.1	4,263	0.00%
2023/02/24	2	49.40	0	0.00	49.30	2	4,207	0.05%
2023/02/23	2.1	49.31	0	0.00	49.20	2.1	4,200	0.05%
2023/02/20	0	0.00	0.5	49.35	49.45	-0.5	4,297	-0.01%
2023/02/17	1	49.00	0	0.00	49.30	1	4,318	0.02%
2023/02/16	0	0.00	3	49.50	49.20	-3	4,371	-0.07%
2023/02/14	1	49.05	0	0.00	49.05	1	4,352	0.02%
2023/02/13	1	48.90	0	49.00	49.35	1	4,364	0.02%
2023/02/10	0	49.30	0	0.00	49.00	0	4,361	0.00%
2023/02/09	0	0.00	1	49.50	49.50	-1	4,340	-0.02%
2023/02/08	1	49.45	1	49.45	49.35	0	4,363	0.00%
2023/02/06	1	49.70	0.6	49.40	49.45	0.4	4,363	0.01%
2023/02/03	1	49.50	0	0.00	49.30	1	4,317	0.02%
2023/02/02	2.6	48.89	2	49.58	49.25	0.6	4,296	0.01%
2023/02/01	2	48.03	0	0.00	48.45	2	4,253	0.05%
2023/01/31	0	48.05	0	0.00	47.70	0	4,267	0.00%
2023/01/12	5.1	47.40	0	0.00	47.10	5.1	4,365	0.12%
2023/01/11	7	47.44	1	47.85	47.40	6	4,418	0.14%
2023/01/10	0.1	48.10	1	47.95	48.00	-0.9	4,482	-0.02%
2023/01/09	1	47.85	0	0.00	48.20	1	4,558	0.02%
2023/01/06	5	47.65	1	47.70	47.60	4	4,576	0.09%
2023/01/04	3	47.65	0	0.00	47.55	3	4,688	0.06%
2022/12/26	0	47.50	0	0.00	47.65	0	4,845	0.00%
2022/12/23	2.2	47.41	0	0.00	47.80	2.2	4,941	0.04%
2022/12/22	0.1	48.10	1.1	48.00	48.05	-1	5,029	-0.02%
2022/12/16	1	46.55	2	47.33	48.45	-1	4,426	-0.02%
2022/12/13	1.1	47.40	0	0.00	47.35	1.1	4,448	0.02%
2022/12/12	5	48.05	0	0.00	48.75	5	4,469	0.11%
2022/12/06	0	47.65	0	0.00	47.55	0	4,609	0.00%
2022/12/05	2	48.20	0.2	48.50	48.50	1.9	4,605	0.04%
2022/12/02	1	48.35	0	0.00	48.50	1	4,650	0.02%
2022/12/01	7	48.16	6.1	48.30	48.40	0.9	4,668	0.02%
2022/11/30	2	48.10	0	0.00	48.50	2	4,656	0.04%
2022/11/28	0	47.35	0	0.00	46.95	0	4,609	0.00%
2022/11/25	1	47.40	0	0.00	46.90	1	4,630	0.02%
2022/11/22	0	0.00	5	46.00	46.30	-5	4,612	-0.11%
2022/11/18	1	45.60	1.8	46.04	45.85	-0.8	4,596	-0.02%
2022/11/17	1	46.20	0	0.00	46.35	1	4,585	0.02%
2022/11/15	1	46.61	0	0.00	47.00	1	4,557	0.02%
2022/11/10	0	0.00	1	46.20	46.30	-1	4,561	-0.02%
2022/11/09	4	46.20	0	0.00	46.30	4	4,594	0.09%
2022/11/07	3.1	45.30	0	0.00	45.30	3.1	4,576	0.07%
2022/11/04	9	44.61	0	0.00	45.40	9	4,564	0.20%
2022/11/03	0	44.40	0	0.00	44.40	0	4,553	0.00%
2022/11/02	6	44.43	2	44.50	44.60	4	4,539	0.09%
2022/11/01	1.1	43.97	0	0.00	44.25	1.1	4,539	0.03%
2022/10/31	1	44.00	0	0.00	43.95	1	4,546	0.02%
2022/10/27	3	44.17	0	0.00	44.15	3	4,587	0.07%
2022/10/25	2.1	43.99	0	0.00	44.25	2.1	4,645	0.05%
2022/10/21	3	45.32	0	0.00	45.20	3	4,610	0.07%
2022/10/19	0	0.00	3	45.80	45.70	-3	4,533	-0.07%
2022/10/18	1	45.26	2	45.55	45.60	-1	4,484	-0.02%
2022/10/17	5.1	45.99	0	0.00	45.70	5.1	4,480	0.11%
2022/10/14	0.1	46.32	0	0.00	46.10	0.1	4,470	0.00%
2022/10/12	1.1	47.02	0	0.00	46.90	1.1	4,644	0.02%
2022/10/11	1	47.05	0	0.00	46.85	1	4,757	0.02%
2022/10/07	1.1	47.59	1	47.30	47.20	0.1	4,773	0.00%
2022/10/04	2	46.90	0	0.00	47.00	2	4,936	0.04%
2022/10/03	2	45.50	0	0.00	45.85	2	4,897	0.04%
2022/09/30	0.5	46.14	0	0.00	46.45	0.5	4,875	0.01%
2022/09/28	5.2	46.40	0	0.00	46.10	5.2	4,769	0.11%
2022/09/26	1	47.00	0	0.00	46.85	1	4,697	0.02%
2022/09/23	3.1	47.59	0	0.00	47.40	3.1	4,628	0.07%
2022/09/22	1	48.35	0	0.00	48.20	1	4,619	0.02%
2022/09/21	1.1	49.24	0	0.00	49.05	1.1	4,510	0.02%
2022/09/20	1	49.46	0	0.00	49.90	1	4,422	0.02%
2022/09/19	1.2	49.45	1	49.35	50.00	0.2	4,355	0.00%
2022/09/16	4.1	50.20	0	0.00	50.10	4.1	4,290	0.10%
2022/09/14	0	51.70	11	51.52	51.50	-11	4,260	-0.26%
2022/09/08	2	50.40	19	51.97	52.30	-17	4,634	-0.37%
2022/09/07	2.1	50.12	0	0.00	50.40	2.1	4,642	0.04%
2022/09/01	0	51.00	0	0.00	50.70	0	4,844	0.00%
2022/08/31	2	51.00	0	51.30	51.40	2	4,920	0.04%
2022/08/30	1	50.50	0	0.00	50.70	1	4,986	0.02%
2022/08/29	4.1	50.48	0	0.00	50.50	4.1	5,086	0.08%
2022/08/22	2	50.15	1	50.40	50.40	1	5,942	0.02%
2022/08/19	4	49.84	0	0.00	49.90	4	6,057	0.07%
2022/08/18	0.1	49.95	0.1	50.40	49.90	0	6,153	0.00%
2022/08/17	1	51.30	3	51.20	51.00	-2	6,319	-0.03%
2022/08/16	0	0.00	1	51.80	51.70	-1	6,438	-0.02%
2022/08/12	0	0.00	0	51.50	51.40	0	6,570	0.00%
2022/08/11	0	0.00	0.2	51.20	51.40	-0.2	6,615	0.00%
2022/08/08	3	50.50	0	0.00	51.30	3	6,689	0.04%
2022/08/04	0	0.00	0	51.50	49.95	0	6,747	0.00%
2022/08/02	1	50.00	0	0.00	50.20	1	6,790	0.01%
2022/08/01	0.1	50.60	0	0.00	50.50	0.1	6,749	0.00%
2022/07/27	0.1	49.35	1	49.35	49.45	-0.9	6,679	-0.01%
2022/07/25	1	49.45	0	0.00	49.05	1	6,645	0.02%
2022/07/22	3	49.48	2	49.48	49.55	1	6,653	0.02%
2022/07/21	0	0.00	1	49.55	49.70	-1	6,600	-0.02%
2022/07/20	1	48.95	1	49.20	49.10	0	6,538	0.00%
2022/07/19	5	48.57	0	0.00	48.60	5	6,472	0.08%
2022/07/18	3.1	52.09	6	52.27	52.80	-2.9	6,297	-0.05%
2022/07/15	0.5	51.65	0	0.00	51.80	0.5	6,149	0.01%
2022/07/14	1	52.20	0	0.00	52.10	1	6,075	0.02%
2022/07/12	2.1	51.00	1	51.20	51.50	1.1	5,926	0.02%
2022/07/11	1.2	52.43	0	0.00	52.60	1.2	5,893	0.02%
2022/07/06	2	51.95	0	0.00	51.80	2	5,882	0.03%
2022/07/05	0	0.00	1	53.10	53.00	-1	5,896	-0.02%
2022/07/04	1	53.90	2	53.60	53.50	-1	5,896	-0.02%
2022/07/01	1	53.40	0	0.00	53.90	1	5,936	0.02%
2022/06/29	0	0.00	1	56.20	56.00	-1	5,909	-0.02%
2022/06/22	0	0.00	2	54.85	54.80	-2	5,889	-0.03%
2022/06/21	2	54.90	1	55.10	55.40	1	5,848	0.02%
2022/06/20	0	0.00	2	56.10	54.40	-2	5,920	-0.03%
2022/06/17	3	55.67	0	0.00	56.30	3	5,758	0.05%
2022/06/16	0	0.00	2	57.10	56.80	-2	5,607	-0.04%
2022/06/15	0	0.00	20	57.00	56.50	-20	5,680	-0.35%
2022/06/14	2	56.90	1	56.80	56.80	1	5,642	0.02%
2022/06/13	21.7	57.08	21	56.82	56.80	0.7	5,604	0.01%
2022/06/10	1	56.70	0.1	57.30	57.10	1	5,572	0.02%
2022/06/09	0	0.00	1	57.30	57.10	-1	5,509	-0.02%
2022/06/08	1	57.50	0	0.00	57.20	1	5,379	0.02%
2022/06/07	25	57.20	0	0.00	56.90	25	5,333	0.47%
2022/06/06	3.1	56.48	4.1	56.83	57.00	-1	5,224	-0.02%
2022/06/02	13	56.03	1	55.50	56.10	12	5,140	0.23%
2022/06/01	2	55.40	2.5	54.85	55.40	-0.5	5,120	-0.01%
2022/05/31	3	53.87	0	0.00	52.80	3	4,955	0.06%
2022/05/30	2	55.10	0	0.00	54.40	2	4,711	0.04%
2022/05/27	0	0.00	0.9	56.20	56.20	-0.9	4,554	-0.02%
2022/05/25	0	0.00	0	56.60	56.10	0	4,402	0.00%
2022/05/24	0	0.00	6	56.82	56.20	-6	4,249	-0.14%
2022/05/20	0	0.00	6	55.15	56.00	-6	4,080	-0.15%
2022/05/19	1	54.50	0	54.20	54.40	1	3,976	0.02%
2022/05/17	0	54.20	6	54.00	54.30	-6	3,945	-0.15%
2022/05/13	1	52.90	0	0.00	53.50	1	3,964	0.03%
2022/05/12	0	0.00	1	53.30	53.40	-1	3,988	-0.03%
2022/05/11	0.5	52.90	0	0.00	52.80	0.5	4,020	0.01%
2022/05/10	0.4	52.00	0	0.00	53.00	0.4	3,994	0.01%
2022/05/09	0.1	53.50	0	0.00	53.00	0.1	3,972	0.00%
2022/05/05	1	54.30	0	0.00	54.40	1	4,056	0.02%
2022/04/28	2	53.10	0	0.00	54.20	2	4,209	0.05%
2022/04/27	0.1	53.80	0	0.00	53.30	0.1	4,221	0.00%
2022/04/26	1	54.40	5	54.32	54.70	-4	4,232	-0.09%
2022/04/22	0.2	56.00	0	0.00	56.10	0.2	4,303	0.00%
2022/04/14	0	0.00	1	56.50	56.40	-1	4,672	-0.02%
2022/04/12	1.2	55.63	7	55.63	55.50	-5.9	4,727	-0.12%
2022/04/08	2	55.95	0	0.00	56.00	2	4,779	0.04%
2022/04/07	12	55.99	0	55.90	55.50	12	4,784	0.25%
2022/04/06	4.2	55.88	0	0.00	56.50	4.2	4,751	0.09%
2022/04/01	1	56.10	13	56.02	56.20	-12	4,743	-0.25%
2022/03/31	0.1	56.20	0	56.40	56.00	0.1	4,760	0.00%
2022/03/30	0	0.00	1	56.40	56.40	-1	4,771	-0.02%
2022/03/29	1	55.90	0	0.00	56.40	1	4,789	0.02%
2022/03/28	0	0.00	2	55.80	56.20	-2	4,808	-0.04%
2022/03/25	0	0.00	0	56.60	56.70	0	4,822	0.00%
2022/03/24	0	0.00	7	56.44	56.90	-7	4,842	-0.14%
2022/03/23	6.3	56.51	12	56.06	56.30	-5.7	4,912	-0.12%
2022/03/21	0	58.00	1	58.20	58.20	-1	4,776	-0.02%
2022/03/18	0	0.00	1.1	57.40	58.50	-1.1	4,765	-0.02%
2022/03/17	0	0.00	1	57.50	57.30	-1	4,639	-0.02%
2022/03/16	0	0.00	2	56.45	56.90	-2	4,641	-0.04%
2022/03/15	6	56.37	1	56.40	56.40	5	4,629	0.11%
2022/03/11	0	0.00	0.2	57.00	57.20	-0.2	4,601	0.00%
2022/03/10	0	0.00	1	57.30	57.20	-1	4,614	-0.02%
2022/03/09	0	0.00	2	56.15	56.10	-2	4,570	-0.04%
2022/03/08	0	0.00	7	55.79	55.60	-7	4,550	-0.15%
2022/03/07	0	0.00	2	56.00	56.10	-2	4,497	-0.04%
2022/03/04	0	0.00	2.1	56.80	56.80	-2.1	4,639	-0.05%
2022/03/03	0	0.00	2	56.90	56.90	-2	4,648	-0.04%
2022/03/02	5	56.90	2	56.75	56.90	3	4,619	0.06%
2022/03/01	1	56.70	0	0.00	56.70	1	4,574	0.02%
2022/02/25	4	55.38	0	0.00	55.70	4	4,518	0.09%
2022/02/24	1	55.90	3	55.50	55.70	-2	4,479	-0.04%
2022/02/23	0	0.00	1	56.00	56.20	-1	4,419	-0.02%
2022/02/22	0	0.00	1	55.60	56.00	-1	4,427	-0.02%
2022/02/18	0	55.80	1	55.80	55.90	-1	4,563	-0.02%
2022/02/16	1	55.80	0	0.00	56.00	1	4,555	0.02%
2022/02/15	1	55.50	5.2	55.79	55.50	-4.2	4,535	-0.09%
2022/02/14	7	55.87	2	55.60	55.80	5	4,485	0.11%
2022/02/11	0	0.00	0.1	56.20	56.10	-0.1	4,438	0.00%
2022/02/10	2	55.30	0	0.00	55.60	2	4,358	0.05%
2022/02/08	0	0.00	2	55.20	55.20	-2	4,308	-0.05%
2022/02/07	1	54.60	1	54.70	55.10	0	4,275	0.00%
2022/01/24	0.1	54.20	1	54.30	54.40	-0.9	4,159	-0.02%
2022/01/20	0	0.00	4	54.80	54.70	-4	4,094	-0.10%
2022/01/19	5	54.50	2	54.50	54.40	3	4,051	0.07%
2022/01/18	4	54.68	7.1	54.47	54.50	-3.1	4,028	-0.08%
2022/01/14	1	53.10	0	0.00	53.40	1	4,013	0.02%
2022/01/13	0	0.00	2	53.50	53.90	-2	3,994	-0.05%
2022/01/12	4	53.50	1.1	53.99	53.60	3	3,977	0.07%
2022/01/11	0.1	52.10	6	52.97	53.20	-5.9	3,898	-0.15%
2022/01/10	0	0.00	7	51.87	51.80	-7	3,807	-0.18%
2022/01/07	1	51.80	0	0.00	51.70	1	3,814	0.03%
2022/01/05	2	51.75	0	0.00	51.80	2	3,781	0.05%
2022/01/04	0.1	52.00	0	0.00	51.90	0.1	3,756	0.00%
2022/01/03	0	0.00	1	52.00	52.30	-1	3,738	-0.03%
2021/12/30	2	53.00	1	52.80	52.60	1	3,721	0.03%
2021/12/29	1	52.50	10	52.50	52.50	-9	3,711	-0.24%
2021/12/28	3	52.10	4	52.20	52.20	-1	3,706	-0.03%
2021/12/27	1	51.30	3	51.40	51.90	-2	3,716	-0.05%
2021/12/24	10	51.30	6	51.20	51.20	4	3,706	0.11%
2021/12/21	0	0.00	2	50.60	50.80	-2	3,642	-0.05%
2021/12/20	0.1	50.60	0	0.00	50.60	0.1	3,608	0.00%
2021/12/17	3	50.70	0	0.00	50.80	3	3,575	0.08%
2021/12/16	1.1	50.78	0	0.00	50.60	1.1	3,487	0.03%
2021/12/15	0	0.00	2	50.50	50.50	-2	3,506	-0.06%
2021/12/14	0	0.00	1	50.80	50.50	-1	3,531	-0.03%
2021/12/13	2	50.90	1	50.80	50.60	1	3,523	0.03%
2021/12/10	7	50.50	0	0.00	50.40	7	3,512	0.20%
2021/12/09	2	50.20	1	50.40	50.20	1	3,500	0.03%
2021/12/07	5	50.40	0	0.00	50.30	5	3,492	0.14%
2021/12/06	0.1	50.80	11	50.15	50.80	-10.9	3,479	-0.31%
2021/12/03	0	50.10	10	50.20	50.10	-10	3,495	-0.29%
2021/12/01	10	50.50	0	0.00	50.40	10	3,499	0.29%
2021/11/30	1	50.20	1	50.40	50.30	0	3,492	0.00%
2021/11/29	1	50.00	0	0.00	49.95	1	3,298	0.03%
2021/11/25	0	50.40	0	0.00	50.60	0	3,295	0.00%
2021/11/19	6	50.43	0	0.00	50.50	6	3,306	0.18%
2021/11/18	3	50.20	0	0.00	50.10	3	3,273	0.09%
2021/11/17	2.4	50.52	0	0.00	50.50	2.4	3,221	0.07%
2021/11/16	4	51.63	1	51.60	51.80	3	3,126	0.10%
2021/11/15	3	52.00	0	0.00	52.00	3	3,180	0.09%
2021/11/12	0	0.00	3	52.00	52.10	-3	3,240	-0.09%
2021/11/10	0	0.00	1.1	52.20	52.20	-1.1	3,420	-0.03%
2021/11/09	1	52.10	0	0.00	52.30	1	3,467	0.03%
2021/11/08	1.1	52.00	0	0.00	52.10	1.1	3,634	0.03%
2021/11/04	2	52.30	4	52.00	51.80	-2	4,187	-0.05%
2021/11/02	4	52.60	1	52.20	52.00	3	4,352	0.07%
2021/11/01	4	52.40	4	52.48	52.60	0	4,399	0.00%
2021/10/29	0	0.00	5.1	51.80	51.90	-5.1	4,453	-0.11%
2021/10/28	2	52.40	1	52.20	52.00	1	4,509	0.02%
2021/10/26	5.2	51.99	7	52.00	51.80	-1.8	4,543	-0.04%
2021/10/25	0.1	51.70	7	51.71	51.40	-6.9	4,542	-0.15%
2021/10/22	0.1	51.50	5	51.36	51.80	-4.9	4,561	-0.11%
2021/10/21	1	50.60	1	50.50	50.40	0	4,493	0.00%
2021/10/19	0	0.00	6	50.43	50.60	-6	4,489	-0.13%
2021/10/18	1	49.80	1	49.50	49.60	0	4,473	0.00%
2021/10/13	0	0.00	7	48.84	48.95	-7	4,577	-0.15%
2021/10/12	7	49.26	2	49.07	49.35	5	4,622	0.11%
2021/10/08	0	0.00	2.2	48.98	49.00	-2.2	4,683	-0.05%
2021/10/07	1	48.55	3	48.50	48.50	-2	4,726	-0.04%
2021/10/06	1	47.30	1	47.30	47.25	0	4,777	0.00%
2021/10/05	0	0.00	1	46.95	47.55	-1	4,859	-0.02%
2021/10/04	0	0.00	7.9	47.60	47.55	-7.9	4,957	-0.16%
2021/10/01	1	48.10	0.2	48.05	48.05	0.8	5,005	0.02%
2021/09/30	0	0.00	0.1	48.45	48.50	-0.1	5,197	0.00%
2021/09/29	1	48.25	0	0.00	48.20	1	5,937	0.02%
2021/09/28	0	48.80	2	48.90	48.90	-2	6,454	-0.03%
2021/09/24	0	0.00	1	48.90	48.50	-1	6,691	-0.01%
2021/09/23	0	0.00	1	48.65	48.35	-1	6,726	-0.01%
2021/09/22	0	0.00	1	48.30	48.15	-1	6,709	-0.01%
2021/09/17	0.1	48.85	1	48.70	48.90	-0.9	6,676	-0.01%
2021/09/16	1.1	48.41	0	0.00	48.65	1.1	6,655	0.02%
2021/09/13	5.9	48.66	0	0.00	48.80	5.9	6,789	0.09%
2021/09/09	0.1	47.55	0	0.00	47.80	0.1	6,945	0.00%
2021/09/08	0	0.00	1	47.25	47.50	-1	6,945	-0.01%
2021/09/07	0.5	47.75	0	0.00	47.80	0.5	6,939	0.01%
2021/09/06	0	0.00	1	47.80	47.80	-1	6,956	-0.01%
2021/09/03	0	0.00	2	48.05	48.15	-2	6,950	-0.03%
2021/09/02	1	48.00	0	0.00	47.70	1	6,969	0.01%
2021/09/01	1	48.00	0	0.00	48.10	1	6,957	0.01%
2021/08/31	0.5	48.40	0	0.00	48.40	0.5	6,952	0.01%
2021/08/30	1	48.30	0	0.00	48.30	1	6,936	0.01%
2021/08/27	0	47.65	8	47.51	47.65	-8	6,936	-0.12%
2021/08/26	2	47.50	0	47.60	47.50	2	6,929	0.03%
2021/08/25	0	47.85	2	47.75	47.85	-2	6,941	-0.03%
2021/08/20	2	46.63	0	0.00	46.55	2	6,993	0.03%
2021/08/19	1	47.00	4	47.11	47.10	-3	7,091	-0.04%
2021/08/18	7	47.47	2	47.25	47.60	5	7,026	0.07%
2021/08/17	3	47.85	0	0.00	47.60	3	6,988	0.04%
2021/08/16	2	47.33	1	46.90	47.40	1	6,916	0.01%
2021/08/13	10	47.94	0	48.00	47.90	10	6,827	0.15%
2021/08/12	12.1	48.18	12	47.93	48.35	0.1	6,804	0.00%
2021/08/11	21	49.46	1	49.15	48.85	20	6,673	0.30%
2021/08/10	3	55.43	11	55.05	55.10	-8	6,273	-0.13%
2021/08/09	0.5	55.40	1	55.60	55.40	-0.5	6,181	-0.01%
2021/08/06	11	55.72	0	0.00	55.60	11	6,101	0.18%
2021/08/05	6	55.98	2	56.10	56.20	4	6,078	0.07%
2021/08/04	5	55.26	0	0.00	55.50	5	6,119	0.08%
2021/08/03	1	54.70	0.6	54.90	55.10	0.4	6,142	0.01%
2021/08/02	0.2	54.60	4	54.48	54.60	-3.8	6,079	-0.06%
2021/07/30	1	54.70	0	54.70	54.60	1	6,060	0.02%
2021/07/29	0	0.00	5	54.90	54.60	-5	6,068	-0.08%
2021/07/28	1.8	54.24	1	54.70	54.60	0.8	6,082	0.01%
2021/07/27	0	0.00	8	54.80	54.80	-8	6,126	-0.13%
2021/07/26	2	55.00	1	54.80	54.80	1	6,156	0.02%
2021/07/23	1	55.00	68	54.91	55.00	-67	6,184	-1.08%
2021/07/22	1	54.10	2	54.40	54.60	-1	6,164	-0.02%
2021/07/21	3	55.07	5	54.34	54.60	-2	6,136	-0.03%
2021/07/20	0	0.00	2	54.80	54.80	-2	6,137	-0.03%
2021/07/19	4	55.45	13	54.77	55.20	-9	6,115	-0.15%
2021/07/16	2	54.25	0	0.00	54.40	2	6,090	0.03%
2021/07/15	59	54.25	3	54.37	54.10	56	6,054	0.93%
2021/07/14	9	53.91	2	54.10	54.10	7	5,979	0.12%
2021/07/13	5	54.66	12	54.15	54.20	-7	5,909	-0.12%
2021/07/12	16	55.14	6	55.02	55.00	10	5,810	0.17%
2021/07/09	9	55.48	2	55.45	55.40	7	5,715	0.12%
2021/07/08	11	56.28	7	56.06	56.40	4	5,625	0.07%
2021/07/07	21	56.40	20	56.33	55.80	1	5,586	0.02%
2021/07/06	102.1	58.18	146	59.33	57.00	-44	5,419	-0.81%	大買/大賣/
2021/07/05	151	57.69	35.3	57.69	57.70	115.7	4,804	2.41%	大買/鉅額交易
2021/07/02	62	52.32	58.1	53.46	52.50	3.9	4,266	0.09%
2021/07/01	13	51.36	0	0.00	51.10	13	4,058	0.32%
2021/06/30	3	50.93	0	0.00	51.10	3	4,050	0.07%
2021/06/28	1	50.50	0.3	50.40	50.40	0.7	4,085	0.02%
2021/06/25	1	50.30	0	0.00	50.20	1	4,092	0.02%
2021/06/24	0	0.00	1	50.50	50.40	-1	4,122	-0.02%
2021/06/22	31	50.80	21	51.00	50.50	10	4,089	0.24%
2021/06/18	5	50.52	0	0.00	50.00	5	3,990	0.13%
2021/06/17	0	0.00	4	51.10	51.10	-4	3,881	-0.10%
2021/06/10	10	50.39	0	0.00	50.40	10	4,074	0.25%
2021/06/09	3	50.50	0.1	50.50	50.40	2.9	4,105	0.07%
2021/06/07	1	50.20	0	0.00	51.00	1	4,101	0.02%
2021/06/04	1	51.30	0	0.00	51.30	1	4,082	0.02%
2021/06/03	1	51.10	0	0.00	51.30	1	4,097	0.02%
2021/06/02	1	51.60	0	0.00	51.80	1	4,113	0.02%
2021/06/01	0	0.00	1	52.00	51.90	-1	4,110	-0.02%
2021/05/31	5	51.80	0	0.00	51.90	5	4,146	0.12%
2021/05/27	0	0.00	1	51.00	51.90	-1	4,198	-0.02%
2021/05/26	10	50.50	0	0.00	50.70	10	4,136	0.24%
2021/05/20	2	49.25	1	49.55	49.40	1	4,210	0.02%
2021/05/19	2	50.30	0	50.00	50.00	2	4,196	0.05%
2021/05/18	0.2	48.35	0	0.00	49.20	0.2	4,190	0.00%
2021/05/17	4	47.35	4	47.34	47.45	0	4,212	0.00%
2021/05/14	0	0.00	2	48.70	48.35	-2	4,164	-0.05%
2021/05/13	0	47.50	0	0.00	47.35	0	4,140	0.00%
2021/05/12	0	0.00	9.2	48.17	47.50	-9.2	4,096	-0.22%
2021/05/10	0	0.00	1	51.20	51.20	-1	3,950	-0.03%
2021/05/07	0	0.00	1	50.30	50.90	-1	4,013	-0.02%
2021/05/04	0	0.00	5	49.56	49.65	-5	4,141	-0.12%
2021/05/03	5	50.70	0	0.00	50.30	5	4,201	0.12%
2021/04/28	5	51.28	1.1	51.59	51.60	3.9	4,174	0.09%
2021/04/26	0	0.00	1	50.20	49.95	-1	4,197	-0.02%
2021/04/22	1	49.60	8	49.42	49.50	-7	4,235	-0.17%
2021/04/21	3	48.87	19	49.02	49.00	-16	4,213	-0.38%
2021/04/20	1	48.35	0	0.00	48.55	1	4,224	0.02%
2021/04/19	4	48.18	0	0.00	48.25	4	4,271	0.09%
2021/04/16	0	47.60	5	47.70	47.80	-5	4,303	-0.12%
2021/04/15	6	47.38	2	47.35	47.55	4	4,347	0.09%
2021/04/14	0	0.00	5	47.40	47.35	-5	4,401	-0.11%
2021/04/13	2	47.53	2	47.40	47.35	0	4,410	0.00%
2021/04/12	2.3	47.20	1	46.85	47.05	1.3	4,394	0.03%
2021/04/09	6	47.07	12	47.50	46.95	-6	4,361	-0.14%
2021/04/08	0	0.00	2	49.35	49.50	-2	4,206	-0.05%
2021/04/06	0	0.00	2	49.65	49.55	-2	4,215	-0.05%
2021/04/01	1	48.65	2	48.83	48.80	-1	4,201	-0.02%
2021/03/31	5	49.10	0.4	49.00	48.80	4.6	4,187	0.11%
2021/03/30	0	0.00	0.1	48.30	48.75	-0.1	4,141	0.00%
2021/03/29	0	0.00	2	48.10	48.25	-2	4,161	-0.05%
2021/03/26	1.2	47.96	5	48.31	47.95	-3.9	4,136	-0.09%
2021/03/25	0	0.00	6.1	48.00	48.15	-6.1	4,134	-0.15%
2021/03/24	0.1	47.60	0	0.00	47.80	0.1	4,144	0.00%
2021/03/23	1	47.60	6.1	47.57	47.85	-5.1	4,144	-0.12%
2021/03/22	0.1	47.50	9	47.65	47.65	-8.9	4,171	-0.21%
2021/03/19	0	0.00	6	47.92	47.65	-6	4,178	-0.14%
2021/03/18	3	47.87	9	47.84	47.95	-6	4,119	-0.15%
2021/03/17	2	47.40	2.5	47.31	47.25	-0.5	4,149	-0.01%
2021/03/16	11	47.40	4	47.00	47.15	7	4,130	0.17%
2021/03/15	0.5	46.45	5	46.56	46.60	-4.5	4,179	-0.11%
2021/03/12	0	45.35	7	45.40	45.70	-7	4,183	-0.17%
2021/03/11	1	45.35	7	45.61	45.55	-6	4,250	-0.14%
2021/03/10	5	45.35	6	45.32	45.35	-1	4,328	-0.02%
2021/03/09	0	0.00	2	45.10	45.00	-2	4,402	-0.05%
2021/03/08	0	0.00	2	45.10	44.90	-2	4,530	-0.04%
2021/03/05	0	45.10	0	0.00	45.25	0	4,703	0.00%
2021/03/04	8	45.23	0	0.00	45.45	8	5,108	0.16%
2021/03/03	4	45.73	4	45.60	46.00	0	5,155	0.00%
2021/03/02	1	46.10	25	46.09	45.90	-24	5,204	-0.46%
2021/02/26	6	45.48	4	45.45	45.35	2	5,188	0.04%
2021/02/25	3	45.30	2	45.30	45.50	1	5,131	0.02%
2021/02/24	25	45.17	1	45.00	45.05	24	5,126	0.47%
2021/02/23	1	45.20	2	45.05	45.05	-1	5,111	-0.02%
2021/02/22	3	44.58	8	44.48	44.45	-5	5,069	-0.10%
2021/02/19	4	44.06	0	0.00	44.30	4	5,072	0.08%
2021/02/18	11	44.69	4	44.83	44.45	7	5,068	0.14%
2021/02/17	1	44.45	5	44.30	44.20	-4	5,060	-0.08%
2021/02/05	5	43.50	0	0.00	43.50	5	5,018	0.10%
2021/02/04	2	43.70	0	0.00	43.70	2	5,027	0.04%
2021/01/29	1	43.50	0	0.00	43.00	1	5,036	0.02%
2021/01/26	4	45.41	1	45.85	44.70	3	4,896	0.06%
2021/01/25	0	0.00	3.1	44.49	45.60	-3.1	4,766	-0.06%
2021/01/22	0	0.00	0.1	43.30	43.45	-0.1	4,655	0.00%
2021/01/19	0	0.00	1	43.45	43.30	-1	4,594	-0.02%
2021/01/18	0	0.00	2	42.80	43.45	-2	4,567	-0.04%
2021/01/15	0	0.00	0.3	43.60	43.50	-0.3	4,542	-0.01%
2021/01/14	0	0.00	0.2	43.55	43.60	-0.2	4,584	0.00%
2021/01/13	0	0.00	4	43.50	43.60	-4	4,567	-0.09%
2021/01/12	0	0.00	1	43.95	43.65	-1	4,539	-0.02%
2021/01/08	0	0.00	2	43.28	43.60	-2	4,424	-0.05%
2021/01/07	1	43.50	1	43.35	43.30	0	4,364	0.00%
2021/01/06	0	0.00	3	42.75	42.75	-3	4,307	-0.07%
2021/01/05	0	0.00	1	42.80	42.90	-1	4,262	-0.02%
2020/12/31	0	0.00	2	42.85	42.90	-2	4,239	-0.05%
2020/12/30	2	42.80	1.1	42.74	42.85	0.9	4,225	0.02%
2020/12/29	4	42.95	0	0.00	42.85	4	4,201	0.10%
2020/12/28	1.1	42.74	6	42.80	42.75	-4.9	4,203	-0.12%
2020/12/25	1	42.40	4	42.44	42.55	-3	4,195	-0.07%
2020/12/24	0	0.00	2	42.25	42.30	-2	4,177	-0.05%
2020/12/23	0	0.00	1	42.10	42.25	-1	4,186	-0.02%
2020/12/18	0	0.00	9	42.45	42.15	-9	4,440	-0.20%
2020/12/14	0	0.00	15	42.43	42.45	-15	4,436	-0.34%
2020/12/11	0	0.00	0.4	42.20	42.40	-0.4	4,415	-0.01%
2020/12/10	0	0.00	5	42.27	42.20	-5	4,401	-0.11%
2020/12/09	2	42.15	0	0.00	42.15	2	4,362	0.05%
2020/12/07	1	42.00	1	41.70	41.90	0	4,231	0.00%
2020/12/04	1	41.65	6.9	41.62	41.75	-5.9	4,172	-0.14%
2020/12/03	0	0.00	5	41.20	41.30	-5	4,112	-0.12%
2020/12/02	3	41.55	3	41.43	41.60	0	4,056	0.00%
2020/12/01	14	42.16	8.2	41.92	41.80	5.8	3,975	0.15%
2020/11/30	11	42.03	3	41.30	42.65	8	3,794	0.21%
2020/11/26	1	40.35	0	0.00	40.35	1	3,292	0.03%
2020/11/23	1	40.25	1	40.40	40.15	0	3,224	0.00%
2020/11/19	0	0.00	4	40.55	40.30	-4	3,208	-0.12%
2020/11/18	0	0.00	3	40.52	40.50	-3	3,207	-0.09%
2020/11/16	4.6	40.25	0	0.00	40.30	4.6	3,259	0.14%
2020/11/13	0.8	40.13	0	0.00	40.05	0.8	3,297	0.02%
2020/11/11	23	40.10	0	0.00	40.25	23	3,291	0.70%
2020/11/10	0	0.00	1	40.00	40.00	-1	3,268	-0.03%
2020/11/03	0	0.00	9	39.10	39.10	-9	3,360	-0.27%
2020/11/02	0.3	39.00	0	0.00	38.85	0.3	3,375	0.01%
2020/10/29	1	39.10	0	0.00	39.00	1	3,453	0.03%
2020/10/27	2	39.45	0	0.00	39.50	2	3,669	0.05%
2020/10/26	0	0.00	1	39.45	39.40	-1	3,768	-0.03%
2020/10/23	3	39.28	0	0.00	39.20	3	3,879	0.08%
2020/10/21	1	39.30	0	0.00	39.15	1	4,017	0.02%
2020/10/20	1	39.15	0	0.00	39.15	1	4,120	0.02%
2020/10/19	1	39.25	0	0.00	39.05	1	4,211	0.02%
2020/10/16	1	39.40	0	0.00	39.45	1	4,327	0.02%
2020/10/15	1	39.30	0	0.00	39.30	1	4,416	0.02%
2020/10/14	1	39.85	0	0.00	39.35	1	4,539	0.02%
2020/10/12	0	0.00	2	39.55	39.70	-2	4,788	-0.04%
2020/10/05	0	0.00	0.2	38.90	38.65	-0.2	4,953	0.00%
2020/09/28	2	38.55	2	38.55	38.60	0	5,062	0.00%
2020/09/25	1	37.65	0	0.00	37.95	1	5,089	0.02%
2020/09/24	3.3	37.85	0	0.00	37.75	3.3	5,022	0.07%
2020/09/17	1	39.65	1	39.80	39.80	0	4,823	0.00%
2020/09/15	0.1	39.95	0	0.00	39.95	0.1	4,831	0.00%
2020/09/14	0	0.00	1	40.10	39.95	-1	4,906	-0.02%
2020/09/08	1	39.95	0	0.00	40.00	1	4,956	0.02%
2020/09/07	0	0.00	7	40.10	40.10	-7	4,969	-0.14%
2020/09/01	1.2	40.41	0	0.00	40.35	1.2	5,006	0.02%
2020/08/28	0.2	41.40	0	0.00	41.45	0.2	4,933	0.00%
2020/08/27	2	41.20	0	0.00	41.50	2	4,963	0.04%
2020/08/26	4	41.30	1	41.30	41.55	3	4,959	0.06%
2020/08/25	2	41.40	1	41.35	41.50	1	4,974	0.02%
2020/08/24	0	0.00	1	41.00	41.00	-1	5,052	-0.02%
2020/08/19	2	41.13	3.5	41.41	41.00	-1.5	4,971	-0.03%
2020/08/17	0	0.00	1	40.60	40.70	-1	4,913	-0.02%
2020/08/14	0.2	40.55	0	0.00	40.55	0.2	4,894	0.00%
2020/08/13	1	40.60	1	40.85	40.50	0	4,885	0.00%
2020/08/11	0	0.00	1	40.40	40.35	-1	4,835	-0.02%
2020/08/10	1	40.05	2	40.00	40.00	-1	4,798	-0.02%
2020/08/07	5	40.12	0	0.00	39.95	5	4,815	0.10%
2020/08/06	0	0.00	2	40.50	40.25	-2	4,828	-0.04%
2020/08/05	0.2	40.25	2	40.20	40.25	-1.8	4,817	-0.04%
2020/08/04	3	39.65	6.2	39.67	40.15	-3.2	4,783	-0.07%
2020/08/03	1	39.95	0	0.00	39.50	1	4,718	0.02%
2020/07/31	3.3	39.86	0	0.00	39.90	3.3	4,649	0.07%
2020/07/30	3.3	43.24	1	43.50	43.50	2.3	4,432	0.05%
2020/07/29	0.3	43.30	1	43.90	43.60	-0.7	4,338	-0.02%
2020/07/28	1	43.70	2	43.70	43.60	-1	4,249	-0.02%
2020/07/27	0.5	44.05	1	44.30	44.25	-0.5	4,148	-0.01%
2020/07/24	0	0.00	6.1	44.50	44.50	-6.1	4,044	-0.15%
2020/07/23	3	44.23	2	44.48	44.50	1	3,914	0.03%
2020/07/22	4.4	44.14	2	44.43	44.50	2.4	3,816	0.06%
2020/07/21	1	43.80	1	44.15	44.15	0	3,705	0.00%
2020/07/20	0	0.00	2.2	43.59	43.80	-2.2	3,620	-0.06%
2020/07/17	0	0.00	5	43.24	43.25	-5	3,515	-0.14%
2020/07/16	0	0.00	2	42.05	42.30	-2	3,368	-0.06%
2020/07/14	1	41.80	1	42.00	41.90	0	3,270	0.00%
2020/07/13	0	0.00	8	41.85	41.80	-8	3,244	-0.25%
2020/07/09	0	0.00	1.3	41.24	41.30	-1.3	3,184	-0.04%
2020/07/08	0.5	41.00	0	0.00	41.15	0.5	3,131	0.02%
2020/07/06	0	0.00	3	41.02	41.15	-3	3,055	-0.10%
2020/07/03	0.5	40.55	2	40.80	40.80	-1.5	3,017	-0.05%
2020/07/02	0	0.00	1	40.30	40.55	-1	2,996	-0.03%
2020/06/30	0	0.00	2	39.40	39.25	-2	2,976	-0.07%
2020/06/24	0	0.00	2	39.60	39.45	-2	2,928	-0.07%
2020/06/22	1	39.20	0	0.00	39.10	1	2,951	0.03%
2020/06/18	1	39.00	0	0.00	39.00	1	2,910	0.03%
2020/06/17	0.5	39.00	0	0.00	39.00	0.5	2,909	0.02%
2020/06/15	2	39.10	0	0.00	38.80	2	3,126	0.06%
2020/06/12	1	39.05	0	0.00	39.30	1	3,166	0.03%
2020/06/11	5	40.00	0	0.00	39.95	5	3,240	0.15%
2020/06/10	0	0.00	1	40.55	40.65	-1	3,264	-0.03%
2020/06/09	0	0.00	1	40.55	40.45	-1	3,367	-0.03%
2020/06/08	0	0.00	1	40.50	40.60	-1	3,462	-0.03%
2020/06/04	0	0.00	1	40.30	40.30	-1	3,454	-0.03%
2020/06/03	0	0.00	1	40.15	40.25	-1	3,489	-0.03%
2020/06/02	4	39.65	0	0.00	39.80	4	3,487	0.11%
2020/06/01	1	39.60	0	0.00	39.50	1	3,488	0.03%
2020/05/13	2	39.25	1	39.65	39.25	1	3,587	0.03%
2020/05/11	0	0.00	4	39.00	38.80	-4	3,601	-0.11%
2020/05/07	0	0.00	1	38.40	38.20	-1	3,595	-0.03%
2020/05/04	1	38.10	0	0.00	38.00	1	3,603	0.03%
2020/04/30	3	38.75	0	0.00	38.95	3	3,602	0.08%
2020/04/28	0	0.00	3	38.05	38.10	-3	3,648	-0.08%
2020/04/27	0	0.00	4	37.94	37.90	-4	3,764	-0.11%
2020/04/22	0	0.00	11	36.92	37.25	-11	3,778	-0.29%
2020/04/21	1	37.70	0	0.00	37.15	1	3,770	0.03%
2020/04/16	5	37.04	0	0.00	37.10	5	3,709	0.13%
2020/04/15	0	0.00	1	37.50	37.45	-1	3,713	-0.03%
2020/04/10	1	36.60	0	0.00	36.80	1	3,776	0.03%
2020/04/08	10	36.05	0	0.00	36.35	10	3,780	0.26%
2020/04/07	0	0.00	2	36.60	36.05	-2	3,770	-0.05%
2020/04/06	0.2	36.20	0	0.00	36.20	0.2	3,737	0.01%
2020/04/01	1	35.00	0	0.00	35.00	1	3,691	0.03%
2020/03/27	1	35.60	1	36.05	35.35	0	3,661	0.00%
2020/03/20	0	0.00	10	32.90	33.25	-10	3,645	-0.27%
2020/03/19	1	33.90	0	0.00	31.45	1	3,558	0.03%
2020/03/17	0	0.00	0.9	35.10	35.10	-0.9	3,354	-0.03%
2020/03/16	0.4	36.45	0	0.00	36.45	0.4	3,232	0.01%
2020/03/13	5	35.95	2	37.60	37.60	3	3,164	0.09%
2020/03/12	4	37.86	0	0.00	37.40	4	3,026	0.13%
2020/03/10	1	38.00	0	0.00	38.30	1	2,889	0.03%
2020/03/06	0.4	38.80	0	0.00	39.05	0.4	2,824	0.01%
2020/03/05	0	0.00	1	39.10	39.10	-1	2,784	-0.04%
2020/03/02	2	38.33	0	0.00	38.30	2	2,726	0.07%
2020/02/27	0	0.00	1	38.85	38.80	-1	2,942	-0.03%
2020/02/25	0.2	38.90	0	0.00	38.90	0.2	2,890	0.01%
2020/02/21	0.5	39.10	0	0.00	39.15	0.5	2,913	0.02%
2020/02/20	0.5	39.20	1	39.35	39.30	-0.5	2,938	-0.02%
2020/02/18	0	0.00	24	39.00	39.10	-24	2,951	-0.81%
2020/02/13	0	0.00	2	39.00	39.00	-2	3,251	-0.06%
2020/02/04	0	0.00	0.2	38.20	38.20	-0.2	3,325	-0.01%
2020/02/03	1	38.00	1	37.65	37.85	0	3,350	0.00%
2020/01/30	2	38.30	6	38.23	37.95	-4	3,303	-0.12%
2020/01/16	2	38.93	0	0.00	39.05	2	3,316	0.06%
2020/01/13	0	0.00	0.1	38.35	38.55	-0.1	3,448	0.00%
2020/01/09	1	38.05	0	0.00	37.95	1	3,478	0.03%
2020/01/03	0	0.00	1	39.10	39.15	-1	3,618	-0.03%
2019/12/31	0	0.00	1	39.10	39.10	-1	3,689	-0.03%
2019/12/27	0	0.00	2	39.15	39.25	-2	3,702	-0.05%
2019/12/25	0	0.00	10	39.35	39.10	-10	3,730	-0.27%
2019/12/20	0	0.00	2	39.00	39.10	-2	3,783	-0.05%
2019/12/19	1	38.90	0	0.00	39.00	1	3,724	0.03%
2019/12/18	1	38.95	0	0.00	39.05	1	3,732	0.03%
2019/12/17	0	0.00	5	38.76	38.80	-5	3,684	-0.14%
2019/12/16	0	0.00	5	38.70	38.60	-5	3,654	-0.14%
2019/12/13	0	0.00	1	38.70	38.60	-1	3,649	-0.03%
2019/12/11	0	0.00	1	38.50	38.45	-1	3,633	-0.03%
2019/12/05	0	0.00	2	38.00	38.10	-2	3,639	-0.05%
2019/12/04	1	37.90	0	0.00	37.70	1	3,643	0.03%
2019/12/03	10	37.80	0	0.00	37.75	10	3,606	0.28%
2019/11/29	1	37.80	0	0.00	37.95	1	3,597	0.03%
2019/11/27	1	37.95	10	38.00	38.00	-9	3,617	-0.25%
2019/11/21	2	38.13	0	0.00	38.15	2	3,330	0.06%
2019/11/19	1	38.10	0	0.00	38.30	1	3,290	0.03%
2019/11/18	1	38.35	0	0.00	38.50	1	3,362	0.03%
2019/11/14	3.1	38.29	0	0.00	38.50	3.1	3,474	0.09%
2019/11/13	5	39.13	2	39.35	39.00	3	3,496	0.09%
2019/11/05	1	38.50	0	0.00	38.45	1	3,330	0.03%
2019/11/04	0	0.00	2	38.30	38.45	-2	3,332	-0.06%
2019/10/31	2	38.35	0	0.00	38.60	2	3,352	0.06%
2019/10/30	0	0.00	1	38.20	38.40	-1	3,311	-0.03%
2019/10/28	0	0.00	1	38.05	38.10	-1	3,250	-0.03%
2019/10/24	4	37.85	0	0.00	37.90	4	3,173	0.13%
2019/10/23	2	37.85	2	37.78	37.95	0	3,118	0.00%
2019/10/22	7	37.31	1	37.55	37.25	6	3,087	0.19%
2019/10/21	5	37.25	0	0.00	37.25	5	3,045	0.16%
2019/10/18	1	37.25	4	37.55	37.05	-3	2,983	-0.10%
2019/10/16	1	36.85	0	0.00	37.35	1	2,896	0.03%
2019/10/15	1	36.75	0	0.00	36.90	1	2,876	0.03%
2019/10/14	0	0.00	0.9	37.00	37.00	-0.9	2,843	-0.03%
2019/10/08	2	37.40	2.8	37.44	37.50	-0.8	2,706	-0.03%
2019/10/07	14.1	37.60	1	37.90	37.90	13.1	2,643	0.50%
2019/10/02	0.3	38.35	0	0.00	38.30	0.3	2,545	0.01%
2019/09/25	3	38.70	0	0.00	38.65	3	2,520	0.12%
2019/09/20	0	0.00	0.5	39.50	39.55	-0.5	2,494	-0.02%
2019/09/19	0.1	39.40	0	0.00	39.50	0.1	2,472	0.01%
2019/09/16	1	39.70	0	0.00	39.80	1	2,477	0.04%
2019/09/11	0	0.00	5	39.60	39.60	-5	2,525	-0.20%
2019/09/02	1	39.35	0	0.00	39.20	1	2,573	0.04%
2019/08/30	0	0.00	2	39.65	39.75	-2	2,584	-0.08%
2019/08/29	0.2	38.90	0	0.00	39.00	0.2	2,564	0.01%
2019/08/20	1	38.05	0	0.00	38.30	1	2,684	0.04%
2019/08/19	1.1	40.16	0	0.00	40.20	1.1	2,599	0.04%
2019/08/15	2	39.85	0	0.00	39.75	2	2,473	0.08%
2019/08/13	2	40.38	4	40.65	40.35	-2	2,366	-0.08%
2019/08/12	1	40.65	0	0.00	40.65	1	2,350	0.04%
2019/08/08	0.1	40.95	0	0.00	41.10	0.1	2,318	0.00%
2019/08/07	1	40.70	0	0.00	40.65	1	2,334	0.04%
2019/08/06	2	39.80	0	0.00	40.20	2	2,347	0.09%
2019/08/05	1	40.10	0	0.00	40.25	1	2,346	0.04%
2019/08/02	6	40.72	0	0.00	40.60	6	2,391	0.25%
2019/08/01	3	40.93	0	0.00	40.85	3	2,408	0.12%
2019/07/31	2	41.08	0	0.00	41.20	2	2,429	0.08%
2019/07/30	1	41.40	0	0.00	41.50	1	2,463	0.04%
2019/07/26	0	0.00	8	41.27	41.20	-8	2,528	-0.32%
2019/07/24	0.1	41.15	0	0.00	41.15	0.1	2,587	0.00%
2019/07/05	0	0.00	2	41.05	41.20	-2	2,542	-0.08%
2019/07/04	1	40.85	0	0.00	41.05	1	2,553	0.04%
2019/07/03	1	40.80	1	40.65	40.90	0	2,576	0.00%
2019/06/26	0	0.00	0.2	40.30	40.40	-0.2	2,588	-0.01%
2019/06/12	0	0.00	5	39.70	39.35	-5	2,561	-0.20%
2019/06/10	0	0.00	10	39.15	39.50	-10	2,540	-0.39%
2019/06/04	0.1	38.90	0	0.00	38.80	0.1	2,559	0.01%
2019/06/03	0	0.00	8	39.40	39.40	-8	2,583	-0.31%
2019/05/27	0.1	38.50	0	0.00	38.45	0.1	2,640	0.00%
2019/05/24	1	38.45	0	0.00	38.45	1	2,633	0.04%
2019/05/23	1	38.55	5	38.60	38.50	-4	2,633	-0.15%
2019/05/22	1	38.95	0	0.00	39.00	1	2,630	0.04%
2019/05/21	0.1	39.30	0	0.00	39.35	0.1	2,646	0.00%
2019/05/17	1	38.95	0	0.00	38.80	1	2,616	0.04%
2019/05/16	0	0.00	10	38.90	38.80	-10	2,620	-0.38%
2019/05/15	0.1	39.20	0	0.00	39.05	0.1	2,619	0.00%
2019/05/14	11	39.11	0	0.00	39.30	11	2,622	0.42%
2019/05/13	2	39.83	0	0.00	39.60	2	2,599	0.08%
2019/05/07	0.3	40.45	0	0.00	40.45	0.3	2,441	0.01%
2019/05/06	0	0.00	0.3	40.70	40.70	-0.3	2,413	-0.01%
2019/04/29	0	0.00	4	40.55	40.90	-4	2,293	-0.17%
2019/04/25	0.3	40.30	0	0.00	40.30	0.3	2,305	0.01%
2019/04/03	0.6	40.40	0	0.00	40.60	0.6	2,408	0.02%
2019/04/02	1	40.70	0	0.00	40.55	1	2,401	0.04%
2019/03/29	0.1	40.00	0	0.00	40.20	0.1	2,368	0.00%
2019/03/27	3	40.22	4	40.30	40.30	-1	2,401	-0.04%
2019/03/26	0	0.00	1	39.95	40.20	-1	2,420	-0.04%
2019/03/25	0.3	39.70	1	39.80	39.90	-0.7	2,486	-0.03%
2019/03/21	3	39.85	1	39.85	39.85	2	2,506	0.08%
2019/03/20	0	0.00	4	39.95	39.95	-4	2,514	-0.16%
2019/03/19	0	0.00	2	39.95	39.95	-2	2,504	-0.08%
2019/03/12	1	39.00	0	0.00	39.10	1	2,522	0.04%
2019/03/08	0.2	38.75	0	0.00	38.80	0.2	2,577	0.01%
2019/03/06	0.2	38.90	0	0.00	39.15	0.2	2,605	0.01%
2019/03/04	1	38.90	0	0.00	39.20	1	2,580	0.04%
2019/02/27	0	0.00	2	39.70	39.80	-2	2,507	-0.08%
2019/02/26	0.1	39.55	0	0.00	39.65	0.1	2,455	0.00%
2019/02/25	5	39.45	0	0.00	39.60	5	2,420	0.21%
2019/02/22	0	0.00	3	39.35	39.45	-3	2,432	-0.12%
2019/02/19	5	38.84	0	0.00	39.00	5	2,418	0.21%
2019/02/18	2.1	38.80	0	0.00	38.80	2.1	2,449	0.09%
2019/02/14	0.1	38.80	0.9	38.80	38.80	-0.8	2,511	-0.03%
2019/02/11	0.2	38.50	0	0.00	38.50	0.2	2,543	0.01%
2019/01/30	0	0.00	12	38.99	38.95	-12	2,554	-0.47%
2019/01/29	3	38.75	0	0.00	39.00	3	2,583	0.12%
2019/01/28	0	0.00	1	38.95	39.00	-1	2,603	-0.04%
2019/01/17	0	0.00	6	38.05	37.95	-6	2,750	-0.22%
2019/01/15	0	0.00	10	38.25	38.05	-10	2,787	-0.36%
2019/01/14	0	0.00	1	37.95	38.05	-1	2,835	-0.04%
2019/01/11	0.3	38.00	2	38.15	38.15	-1.7	2,845	-0.06%
2019/01/10	0.2	37.80	0	0.00	38.00	0.2	2,843	0.01%
2019/01/09	0	0.00	1	37.75	37.90	-1	2,848	-0.04%
2019/01/07	3	37.35	0	0.00	37.40	3	2,866	0.10%
2018/12/24	1	36.20	0	0.00	36.75	1	3,520	0.03%
2018/12/22	1	36.15	0	0.00	36.10	1	3,548	0.03%
2018/12/19	2	36.10	0	0.00	36.00	2	3,602	0.06%
2018/12/18	0.2	36.10	0	0.00	36.00	0.2	3,620	0.01%
2018/12/12	0.2	36.60	0	0.00	36.50	0.2	3,718	0.01%
2018/12/06	1	36.50	0	0.00	36.50	1	3,886	0.03%
2018/11/29	0	0.00	1	37.85	37.65	-1	3,806	-0.03%
2018/11/28	0	0.00	3	37.30	37.70	-3	3,818	-0.08%
2018/11/26	0.3	37.00	0	0.00	37.00	0.3	3,849	0.01%
2018/11/21	0	0.00	2	36.90	36.65	-2	3,991	-0.05%
2018/11/20	0	0.00	1	37.00	36.55	-1	4,037	-0.02%
2018/11/14	0	0.00	1	36.25	37.10	-1	4,127	-0.02%
2018/11/13	1	35.75	0	0.00	35.80	1	4,110	0.02%
2018/11/09	2	35.80	0	0.00	35.80	2	4,190	0.05%
2018/11/08	2	36.55	0	0.00	36.50	2	4,173	0.05%
2018/11/07	3.1	36.39	0	0.00	36.75	3.1	4,211	0.07%
2018/11/06	6	36.70	9	36.54	36.50	-3	4,207	-0.07%
2018/11/05	2	37.00	0	0.00	37.35	2	4,204	0.05%
2018/11/02	2.1	37.36	0	0.00	37.70	2.1	4,218	0.05%
2018/11/01	0	0.00	3	37.15	37.45	-3	4,308	-0.07%
2018/10/30	0	0.00	5	35.90	35.70	-5	4,287	-0.12%
2018/10/29	0	0.00	1	35.65	35.60	-1	4,332	-0.02%
2018/10/26	0	0.00	1	36.10	36.15	-1	4,393	-0.02%
2018/10/24	3	36.47	0	0.00	36.55	3	4,491	0.07%
2018/10/23	1	36.70	0	0.00	36.70	1	4,525	0.02%
2018/10/22	2	36.78	0.8	37.00	36.60	1.2	4,563	0.03%
2018/10/19	0	0.00	1	37.05	37.05	-1	4,559	-0.02%
2018/10/18	0	0.00	2	37.25	37.05	-2	4,580	-0.04%
2018/10/17	2	37.33	0	0.00	37.35	2	4,588	0.04%
2018/10/16	2	37.60	2	37.25	37.30	0	4,628	0.00%
2018/10/15	0.1	37.40	0	0.00	37.25	0.1	4,693	0.00%
2018/10/12	17.2	36.96	0	0.00	37.25	17.2	4,718	0.36%
2018/10/11	10.3	36.83	0	0.00	37.75	10.3	4,671	0.22%
2018/10/09	0	0.00	3	38.55	38.50	-3	4,444	-0.07%
2018/10/08	1	38.55	0	0.00	38.70	1	4,453	0.02%
2018/10/05	0	0.00	2	38.65	38.95	-2	4,377	-0.05%
2018/10/04	2.1	38.58	0	0.00	38.85	2.1	4,357	0.05%
2018/10/03	5.2	39.72	0	0.00	39.10	5.2	4,315	0.12%
2018/10/02	1	40.05	1.8	39.91	39.75	-0.8	4,298	-0.02%
2018/09/18	2	37.75	1	37.55	37.55	1	4,367	0.02%
2018/09/17	12	37.97	0	0.00	37.80	12	4,472	0.27%
2018/09/14	4.2	37.60	4	37.75	37.75	0.2	4,509	0.00%
2018/09/10	2	37.35	0	0.00	37.30	2	4,705	0.04%
2018/09/05	1	38.65	0	0.00	38.55	1	4,684	0.02%
2018/09/04	1	38.60	0	0.00	38.90	1	4,662	0.02%
2018/08/31	1.2	38.77	0	0.00	38.90	1.2	4,706	0.02%
2018/08/29	0	0.00	2	39.20	39.30	-2	4,727	-0.04%
2018/08/27	2	38.70	0	0.00	38.70	2	4,866	0.04%
2018/08/22	2.2	38.17	0	0.00	38.15	2.2	5,002	0.04%
2018/08/20	2	38.33	1	38.30	38.25	1	4,973	0.02%
2018/08/17	1	39.00	0	0.00	38.80	1	4,962	0.02%
2018/08/16	3	38.98	0	0.00	39.15	3	4,929	0.06%
2018/08/15	4	39.41	0	0.00	39.50	4	4,949	0.08%
2018/08/14	7	40.07	0	0.00	39.90	7	4,947	0.14%
2018/08/13	1	40.25	0	0.00	40.50	1	4,957	0.02%
2018/08/10	12	40.53	0	0.00	40.50	12	4,972	0.24%
2018/08/09	4	40.94	0	0.00	41.00	4	5,013	0.08%
2018/08/08	0.2	40.80	2	40.80	40.90	-1.8	5,104	-0.04%
2018/08/07	4	40.23	0	0.00	40.20	4	5,152	0.08%
2018/08/03	8	41.05	0	0.00	40.85	8	5,178	0.15%
2018/08/02	1	41.30	1	41.90	41.30	0	5,210	0.00%
2018/08/01	4	41.83	0	0.00	41.75	4	5,246	0.08%
2018/07/31	0	0.00	3	41.55	42.45	-3	5,295	-0.06%
2018/07/26	1	40.85	1	41.10	41.50	0	5,410	0.00%
2018/07/25	0	0.00	5	41.15	41.10	-5	5,388	-0.09%
2018/07/24	0	0.00	1	43.70	43.65	-1	5,344	-0.02%
2018/07/20	0	0.00	1	44.25	44.25	-1	5,257	-0.02%
2018/07/19	0.1	44.20	2	44.45	44.25	-1.9	5,297	-0.04%
2018/07/13	0	0.00	0.1	43.95	44.00	-0.1	5,227	0.00%
2018/07/12	0	0.00	1	43.40	43.80	-1	5,189	-0.02%
2018/07/09	0	0.00	1	42.85	42.90	-1	5,022	-0.02%
2018/07/05	0.1	42.65	1	43.15	42.70	-0.9	5,004	-0.02%
2018/07/03	1	42.90	0	0.00	42.90	1	5,090	0.02%
2018/07/02	0	0.00	5	43.77	43.50	-5	5,073	-0.10%
2018/06/28	3	42.80	3	43.30	43.20	0	4,945	0.00%
2018/06/27	4.5	43.41	0	0.00	43.20	4.5	4,950	0.09%
2018/06/26	2	43.90	2.5	43.46	43.90	-0.5	4,874	-0.01%
2018/06/25	3	42.95	2	44.10	42.95	1	4,740	0.02%
2018/06/13	0.7	43.70	0	0.00	43.85	0.7	4,308	0.02%
2018/06/12	1	43.80	0	0.00	43.80	1	4,366	0.02%
2018/06/11	0	0.00	1	44.00	44.00	-1	4,360	-0.02%
2018/06/08	0	0.00	0.2	43.50	43.55	-0.2	4,333	0.00%
2018/06/07	1	44.00	1	44.05	44.45	0	4,332	0.00%
2018/06/05	0	0.00	4.4	43.70	43.95	-4.4	4,271	-0.10%
2018/06/04	1	43.85	1	43.85	43.85	0	4,222	0.00%
2018/06/01	10	43.05	0	0.00	43.00	10	4,115	0.24%
2018/05/30	0	0.00	0.1	42.80	42.80	-0.1	3,947	0.00%
2018/05/28	0	0.00	0.3	43.00	43.10	-0.3	4,010	-0.01%
2018/05/21	0	0.00	32	42.75	42.80	-32	4,195	-0.76%
2018/05/18	0	0.00	1	42.50	42.50	-1	4,244	-0.02%
2018/05/17	0	0.00	20	42.65	42.50	-20	4,397	-0.45%
2018/05/16	2	42.35	1	42.50	42.50	1	4,500	0.02%
2018/05/15	10	41.95	0	0.00	42.00	10	4,478	0.22%
2018/05/14	0	0.00	0.2	41.60	41.75	-0.2	4,591	0.00%
2018/05/11	0	0.00	2	41.45	41.50	-2	4,647	-0.04%
2018/05/10	10	41.50	1	41.45	41.45	9	4,747	0.19%
2018/05/08	2.5	40.94	0	0.00	41.00	2.5	4,704	0.05%
2018/05/07	2	40.60	0	0.00	40.45	2	4,653	0.04%
2018/05/04	0	0.00	2.6	40.51	40.75	-2.6	4,581	-0.06%
2018/05/03	2	39.90	2	39.90	40.20	0	4,451	0.00%
2018/04/30	0	0.00	3	39.95	40.05	-3	4,422	-0.07%
2018/04/26	0	0.00	1	38.85	38.80	-1	4,443	-0.02%
2018/04/23	5	39.90	0	0.00	39.80	5	4,396	0.11%
2018/04/19	3	40.00	2	40.00	40.05	1	4,409	0.02%
2018/04/18	2	39.55	0.1	39.35	39.50	1.9	4,335	0.04%
2018/04/12	2	39.00	0	0.00	39.35	2	4,377	0.05%
2018/04/11	5	39.00	0	0.00	39.15	5	4,349	0.11%
2018/04/10	0	0.00	1	38.90	38.95	-1	4,344	-0.02%
2018/04/09	2	38.40	51	38.29	38.40	-49	4,315	-1.14%
2018/04/02	1	38.20	2	38.40	38.25	-1	4,260	-0.02%
2018/03/29	2	37.50	0	0.00	37.70	2	4,225	0.05%
2018/03/28	1	37.70	0	0.00	37.70	1	4,201	0.02%
2018/03/27	0	0.00	1	37.80	37.70	-1	4,196	-0.02%
2018/03/26	1	37.60	0	0.00	37.60	1	4,186	0.02%
2018/03/22	0	0.00	1	38.05	38.15	-1	4,191	-0.02%
2018/03/16	0	0.00	2	37.85	37.85	-2	4,343	-0.05%
2018/03/15	1	37.60	0	0.00	37.60	1	4,275	0.02%
2018/03/06	32	36.97	0	0.00	36.90	32	4,406	0.73%
2018/03/05	8	36.98	0	0.00	36.80	8	4,529	0.18%
2018/03/01	1	37.00	1	37.20	37.10	0	4,486	0.00%
2018/02/27	34	37.42	0	0.00	37.50	34	4,453	0.76%
2018/02/22	2	36.58	2	36.45	36.65	0	4,358	0.00%
2018/02/21	11.1	36.35	0	0.00	36.70	11.1	4,342	0.26%
2018/02/12	2	35.78	0	0.00	35.80	2	4,233	0.05%
2018/02/09	5	34.95	1	35.80	36.15	4	4,138	0.10%
2018/02/08	2.2	36.77	0	0.00	36.50	2.2	3,947	0.05%
2018/02/07	4	37.21	0	0.00	37.00	4	3,802	0.11%
2018/02/06	1.4	36.83	0	0.00	36.70	1.4	3,695	0.04%
2018/01/29	0.2	39.90	0	0.00	40.00	0.2	3,232	0.01%
2018/01/25	0	0.00	4	39.85	39.85	-4	3,223	-0.12%
2018/01/23	0	0.00	0.1	39.70	39.70	-0.1	3,212	0.00%
2018/01/19	0	0.00	8	40.15	40.20	-8	3,146	-0.25%
2018/01/17	9	40.10	1	40.10	40.35	8	3,099	0.26%
2018/01/09	0	0.00	1	40.20	40.05	-1	3,113	-0.03%
2018/01/05	1	39.95	0	0.00	39.95	1	3,167	0.03%
2018/01/03	5	39.80	0	0.00	39.95	5	3,305	0.15%