大聯大 (3702)-元大-莒光券商分點個股進出

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
903人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

大聯大 (3702)籌碼相關－元大-莒光券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-莒光券商分點個股進出
元大-莒光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	8	89.07	2	89.30	88.40	6	10,472	0.06%
2024/05/20	0	0.00	1	91.30	94.00	-1	10,286	-0.01%
2024/05/16	0	87.70	0	0.00	86.50	0	10,050	0.00%
2024/05/15	0	88.50	0	0.00	87.50	0	10,017	0.00%
2024/05/14	0.1	89.80	0	89.60	89.00	0	10,011	0.00%
2024/05/09	4.1	89.63	3	90.70	89.60	1.1	9,949	0.01%
2024/05/07	0	0.00	4	92.43	93.00	-4	9,960	-0.04%
2024/05/06	1	91.70	3.2	90.68	91.80	-2.2	9,905	-0.02%
2024/05/03	0	0.00	2	91.60	91.80	-2	9,914	-0.02%
2024/05/02	0.2	89.50	0	0.00	89.70	0.2	9,879	0.00%
2024/04/30	3	87.80	2	88.40	88.30	1	9,896	0.01%
2024/04/26	0	0.00	1	86.40	85.10	-1	9,937	-0.01%
2024/04/25	0	0.00	1	84.70	84.80	-1	9,925	-0.01%
2024/04/24	1	86.30	0	0.00	86.40	1	9,984	0.01%
2024/04/23	1.1	85.02	1	84.50	85.10	0.1	10,190	0.00%
2024/04/22	0.2	87.50	0	0.00	86.70	0.2	10,214	0.00%
2024/04/18	5.5	90.82	1	89.90	89.30	4.5	9,968	0.05%
2024/04/17	0.2	91.40	2	92.10	92.40	-1.8	9,978	-0.02%
2024/04/16	3	89.23	4	89.05	89.60	-1	9,949	-0.01%
2024/04/15	0	0.00	2	92.20	91.10	-2	9,846	-0.02%
2024/04/12	1	92.00	2	92.15	91.60	-1	9,806	-0.01%
2024/04/11	4.1	90.80	2	90.80	91.00	2.1	9,853	0.02%
2024/04/08	0	0.00	0.1	89.90	89.90	-0.1	9,939	0.00%
2024/04/03	0.1	92.50	0.1	93.00	91.70	0	9,835	0.00%
2024/04/02	0.1	92.83	4	92.88	93.00	-3.9	9,840	-0.04%
2024/04/01	4	92.68	5	92.98	92.50	-1	9,840	-0.01%
2024/03/29	2.1	94.45	4.2	94.27	95.90	-2.1	9,768	-0.02%
2024/03/28	3.1	96.61	3	96.43	96.00	0.1	9,508	0.00%
2024/03/27	1.1	90.56	8	92.80	95.60	-6.9	9,446	-0.07%
2024/03/26	1	88.10	2.2	89.63	89.90	-1.2	9,369	-0.01%
2024/03/25	0	89.40	0.2	89.69	89.50	-0.2	9,474	0.00%
2024/03/22	2	89.60	4	90.00	89.20	-2	9,602	-0.02%
2024/03/21	5.1	90.29	1	90.80	90.90	4.1	9,726	0.04%
2024/03/20	5	91.26	1.4	92.23	90.00	3.6	9,777	0.04%
2024/03/19	3.6	92.03	0	0.00	91.00	3.6	9,744	0.04%
2024/03/18	0.9	91.99	2	91.30	92.50	-1.2	9,521	-0.01%
2024/03/15	17	88.38	19	89.07	92.10	-2	9,342	-0.02%
2024/03/14	10.3	87.68	2	90.04	85.70	8.3	8,740	0.10%
2024/03/13	2	95.35	0	95.30	95.20	2	8,494	0.02%
2024/03/11	15	95.44	14	92.79	93.50	1	8,348	0.01%
2024/03/08	5	98.98	4	96.80	97.30	1	8,303	0.01%
2024/03/07	41.3	97.21	50.2	95.74	96.20	-8.9	7,988	-0.11%
2024/03/06	3	93.80	13.1	91.43	92.80	-10.1	7,767	-0.13%
2024/03/05	12	85.19	3.6	86.71	87.60	8.4	7,797	0.11%
2024/03/04	2.7	87.74	1.3	87.76	86.70	1.4	7,743	0.02%
2024/03/01	5.2	88.83	0.1	88.80	88.70	5.1	7,836	0.07%
2024/02/29	0	0.00	8	92.70	92.80	-8	7,841	-0.10%
2024/02/27	1	92.70	5	92.16	91.70	-4	7,786	-0.05%
2024/02/26	2.3	92.42	2	92.20	91.60	0.3	7,807	0.00%
2024/02/23	1	93.80	5	93.62	94.40	-4	7,794	-0.05%
2024/02/21	7.2	91.82	0	0.00	90.30	7.2	7,922	0.09%
2024/02/20	5.1	92.97	6.2	92.37	94.00	-1.1	8,111	-0.01%
2024/02/16	1.1	89.15	0	0.00	89.40	1.1	8,149	0.01%
2024/02/05	4	87.55	0	0.00	87.60	4	8,243	0.05%
2024/02/02	2	88.40	0	0.00	88.50	2	8,277	0.02%
2024/02/01	3	88.70	2	88.90	88.70	1	8,317	0.01%
2024/01/31	1	86.50	0	0.00	87.20	1	8,333	0.01%
2024/01/30	4	89.10	0.1	87.90	87.70	3.9	8,340	0.05%
2024/01/29	0.1	89.30	0	0.00	89.80	0.1	8,375	0.00%
2024/01/26	0.1	89.10	0	87.10	89.00	0.1	8,547	0.00%
2024/01/25	0	0.00	1.1	88.99	89.00	-1.1	8,640	-0.01%
2024/01/24	0	0.00	1	90.10	89.90	-1	8,852	-0.01%
2024/01/22	1.1	88.63	12	88.66	89.60	-10.9	8,933	-0.12%
2024/01/19	0	86.20	1	85.89	86.70	-1	8,907	-0.01%
2024/01/18	12	86.99	3	87.03	86.80	9	8,900	0.10%
2024/01/17	2.1	86.29	12	86.17	86.50	-9.9	8,815	-0.11%
2024/01/16	0	84.00	0	0.00	84.30	0	8,651	0.00%
2024/01/15	0	0.00	0.1	82.00	82.40	-0.1	8,581	0.00%
2024/01/10	0	0.00	2	81.85	82.00	-2	8,669	-0.02%
2024/01/09	0	0.00	1	81.50	81.80	-1	8,690	-0.01%
2024/01/05	2	80.20	7.1	80.53	81.40	-5.1	8,737	-0.06%
2024/01/04	0.1	81.35	1	81.50	81.60	-0.9	8,655	-0.01%
2024/01/03	1	80.70	1	80.90	80.50	0	8,673	0.00%
2024/01/02	1	80.50	4.1	80.87	80.40	-3.1	8,668	-0.04%
2023/12/29	3	81.70	2	81.50	81.60	1	8,620	0.01%
2023/12/28	3	81.53	1	82.33	81.40	2	8,657	0.02%
2023/12/27	0	0.00	1	85.00	85.00	-1	8,703	-0.01%
2023/12/26	3	83.50	2.1	83.47	84.10	0.9	8,671	0.01%
2023/12/25	3	82.53	0	0.00	82.50	3	8,668	0.03%
2023/12/22	0	0.00	1.2	84.03	83.40	-1.2	8,653	-0.01%
2023/12/21	0	0.00	0.1	81.89	81.90	-0.1	8,493	0.00%
2023/12/20	0.5	81.40	0	0.00	80.60	0.5	8,331	0.01%
2023/12/19	0	0.00	4	80.40	81.20	-4	8,153	-0.05%
2023/12/18	1	80.70	0	0.00	81.30	1	7,981	0.01%
2023/12/15	3	80.26	5.1	81.41	80.20	-2	7,837	-0.03%
2023/12/14	7.6	83.83	3	82.23	82.90	4.6	7,677	0.06%
2023/12/13	1.2	84.83	4	83.95	85.00	-2.8	7,575	-0.04%
2023/12/12	2.1	83.10	1.9	82.94	83.30	0.2	7,609	0.00%
2023/12/11	1	80.00	0	0.00	80.70	1	7,522	0.01%
2023/12/08	0	0.00	1	78.40	79.20	-1	7,481	-0.01%
2023/12/07	6	78.65	2	78.90	78.90	4	7,484	0.05%
2023/12/06	0	0.00	1	77.70	78.00	-1	7,417	-0.01%
2023/12/05	0	0.00	2.2	76.39	77.00	-2.2	7,372	-0.03%
2023/12/01	12	75.61	4	73.40	73.30	8	7,248	0.11%
2023/11/29	1	74.80	0.2	75.40	76.50	0.8	6,829	0.01%
2023/11/28	1	74.30	6.4	74.62	75.10	-5.4	6,737	-0.08%
2023/11/27	1	72.90	0	0.00	74.00	1	6,676	0.01%
2023/11/24	1	72.30	2	71.80	73.50	-1	6,619	-0.02%
2023/11/22	0	0.00	0	72.20	72.50	0	6,518	0.00%
2023/11/21	5	72.90	5.1	71.51	71.70	-0.1	6,541	0.00%
2023/11/20	1	70.10	0	0.00	71.40	1	6,492	0.02%
2023/11/17	2	73.60	6	71.77	71.20	-4	6,498	-0.06%
2023/11/16	0	0.00	1	69.80	69.60	-1	6,275	-0.02%
2023/11/15	0.1	69.47	8	70.06	69.50	-7.9	6,226	-0.13%
2023/11/14	4.4	70.54	3	70.57	70.70	1.4	6,161	0.02%
2023/11/13	0.1	71.05	0	0.00	71.10	0.1	6,145	0.00%
2023/11/10	4	71.95	6	71.75	72.20	-2	6,076	-0.03%
2023/11/09	4	73.43	4	73.60	73.50	0	6,113	0.00%
2023/11/08	2	74.90	2	74.75	74.60	0	6,145	0.00%
2023/11/07	3	74.07	1	73.60	74.20	2	6,108	0.03%
2023/11/06	2	73.25	2	73.75	72.90	0	6,111	0.00%
2023/11/03	1.5	71.18	2	71.60	70.90	-0.5	6,058	-0.01%
2023/11/02	2	72.45	3	72.43	72.80	-1	5,917	-0.02%
2023/11/01	2	74.40	6	73.60	74.10	-4	5,786	-0.07%
2023/10/31	2	71.60	0	0.00	71.60	2	5,603	0.04%
2023/10/30	2	68.70	0	0.00	68.90	2	5,484	0.04%
2023/10/27	0	0.00	1	69.30	68.80	-1	5,462	-0.02%
2023/10/26	1	67.80	1	68.00	67.40	0	5,461	0.00%
2023/10/25	1	68.00	2	67.90	68.20	-1	5,516	-0.02%
2023/10/24	0	0.00	3	67.50	67.70	-3	5,581	-0.05%
2023/10/23	6	66.40	11	65.92	66.30	-5	5,657	-0.09%
2023/10/20	2	68.00	17.1	67.87	67.80	-15.1	5,922	-0.25%
2023/10/19	1	67.80	0	0.00	67.50	1	6,073	0.02%
2023/10/18	0	66.70	2	66.75	67.00	-2	6,176	-0.03%
2023/10/17	1	67.10	1	66.70	67.00	0	6,165	0.00%
2023/10/16	2	67.15	133	66.55	68.10	-131	6,249	-2.10%	大賣/鉅額交易
2023/10/13	4	66.75	3	66.37	66.50	1	6,297	0.02%
2023/10/12	2	65.30	2	65.45	65.50	0	6,268	0.00%
2023/10/06	0	0.00	5	62.96	63.00	-5	6,240	-0.08%
2023/10/04	0	0.00	5.9	61.03	61.30	-5.9	6,212	-0.10%
2023/10/03	0	0.00	2	61.40	61.60	-2	6,165	-0.03%
2023/10/02	13	60.15	12	60.07	60.00	1	6,109	0.02%
2023/09/28	13	60.14	7.2	60.59	60.60	5.8	6,078	0.10%
2023/09/27	130	59.42	0	0.00	60.00	130	6,091	2.13%	大買/鉅額交易
2023/09/26	0	0.00	131	59.75	60.00	-131	6,178	-2.12%	大賣/鉅額交易
2023/09/25	10	59.50	13	59.96	60.00	-3	6,155	-0.05%
2023/09/22	4	59.10	2	58.90	59.50	2	6,134	0.03%
2023/09/21	106	59.06	0.3	59.00	59.30	105.7	6,071	1.74%	大買/鉅額交易
2023/09/20	20.2	59.60	0.1	59.50	59.60	20.1	6,051	0.33%
2023/09/19	1.1	59.77	2	59.70	59.40	-0.9	5,985	-0.02%
2023/09/18	2	59.95	3	59.70	59.50	-1	5,945	-0.02%
2023/09/15	3.3	59.05	7	59.30	59.50	-3.7	5,888	-0.06%
2023/09/14	1	57.90	1	58.00	58.20	0	5,765	0.00%
2023/09/13	5	57.30	2	56.90	57.40	3	5,760	0.05%
2023/09/12	2	57.05	2	57.20	56.90	0	5,792	0.00%
2023/09/11	0	56.20	2	56.65	56.50	-2	5,783	-0.03%
2023/09/08	1	56.90	2	56.90	56.60	-1	5,779	-0.02%
2023/09/07	1	56.00	1	56.21	56.70	0	5,796	0.00%
2023/09/06	2	56.70	0.1	55.59	56.40	1.9	5,762	0.03%
2023/09/04	0	0.00	2	54.80	54.80	-2	5,702	-0.04%
2023/08/31	1	54.40	1	54.89	54.90	0	5,707	0.00%
2023/08/28	0	53.75	0	0.00	54.00	0	5,603	0.00%
2023/08/25	1	54.70	6	54.38	54.70	-5	5,735	-0.09%
2023/08/24	8	53.66	1	53.40	53.40	7	5,692	0.12%
2023/08/23	1	54.60	7.2	54.24	55.50	-6.2	5,647	-0.11%
2023/08/21	2	53.75	1.1	53.43	54.00	1	5,608	0.02%
2023/08/18	0	0.00	10.1	53.48	53.70	-10.1	5,628	-0.18%
2023/08/17	1	52.00	0	0.00	52.80	1	5,642	0.02%
2023/08/16	0	0.00	1	52.30	52.50	-1	5,653	-0.02%
2023/08/15	7	52.46	1	52.60	52.20	6	5,693	0.11%
2023/08/14	2	51.25	1	51.20	52.00	1	5,640	0.02%
2023/08/09	0	0.00	2	50.45	51.20	-2	5,527	-0.04%
2023/08/08	0	50.60	4	50.60	51.00	-4	5,505	-0.07%
2023/08/02	1.3	49.96	0	0.00	49.95	1.3	5,402	0.02%
2023/08/01	3.2	50.24	0	0.00	50.40	3.2	5,379	0.06%
2023/07/31	3	50.05	0	0.00	50.40	3	5,398	0.06%
2023/07/28	2.1	50.26	2	50.45	50.30	0.1	5,366	0.00%
2023/07/27	3.1	49.56	1	49.45	49.80	2.1	5,239	0.04%
2023/07/26	1.2	49.76	0	0.00	49.15	1.2	5,170	0.02%
2023/07/25	10.4	50.25	0	0.00	50.10	10.4	5,066	0.21%
2023/07/24	0	0.00	0.5	56.30	56.80	-0.5	4,749	-0.01%
2023/07/21	0	0.00	3	56.93	57.10	-3	4,552	-0.07%
2023/07/20	0.1	57.70	3.2	57.98	57.70	-3.2	4,403	-0.07%
2023/07/19	2	59.50	4	58.05	57.80	-2	4,274	-0.05%
2023/07/18	0	0.00	1	58.40	59.00	-1	4,157	-0.02%
2023/07/17	0	0.00	2	58.40	58.50	-2	4,024	-0.05%
2023/07/14	0	0.00	2	58.15	58.30	-2	3,995	-0.05%
2023/07/13	1.5	58.33	5	58.26	57.40	-3.5	3,958	-0.09%
2023/07/12	0	0.00	1.3	57.94	58.00	-1.3	3,910	-0.03%
2023/07/11	1	57.10	2.2	57.14	57.30	-1.2	3,877	-0.03%
2023/07/10	0	0.00	0	56.40	56.30	0	3,869	0.00%
2023/07/07	0	0.00	0.1	56.17	56.10	-0.1	3,881	0.00%
2023/07/06	1	56.50	0	56.40	56.60	1	3,879	0.03%
2023/07/05	1	57.00	1.7	56.84	56.90	-0.7	3,862	-0.02%
2023/07/04	0	0.00	6.2	56.07	56.20	-6.2	3,809	-0.16%
2023/07/03	1	55.00	0.1	54.87	55.00	0.9	3,697	0.03%
2023/06/30	0	0.00	0	54.60	54.70	0	3,691	0.00%
2023/06/28	0	0.00	0	54.80	54.90	0	3,781	0.00%
2023/06/27	0	0.00	1	54.60	54.70	-1	3,783	-0.03%
2023/06/21	0	54.20	0	0.00	54.80	0	3,754	0.00%
2023/06/20	0	54.20	0.1	54.20	54.50	0	3,755	0.00%
2023/06/16	0	0.00	1	54.30	54.70	-1	3,660	-0.03%
2023/06/14	1	54.60	0	54.40	54.40	1	3,611	0.03%
2023/06/13	0	0.00	1	54.10	54.40	-1	3,636	-0.03%
2023/05/31	0	0.00	1	52.50	53.20	-1	3,822	-0.03%
2023/05/29	0	0.00	0.3	52.61	53.00	-0.3	3,719	-0.01%
2023/05/26	0.2	52.15	2	52.40	52.40	-1.8	3,704	-0.05%
2023/05/25	0	52.20	0	0.00	52.50	0	3,646	0.00%
2023/05/24	0	51.66	1	51.70	51.80	-1	3,601	-0.03%
2023/05/23	1	52.20	0	0.00	52.20	1	3,534	0.03%
2023/05/22	0	0.00	7.1	52.48	52.70	-7.1	3,481	-0.20%
2023/05/19	0	0.00	5.3	52.40	52.50	-5.3	3,432	-0.15%
2023/05/18	3	51.20	0	0.00	51.30	3	3,383	0.09%
2023/05/17	2	50.50	0	0.00	50.80	2	3,341	0.06%
2023/05/12	0	49.90	0	0.00	49.65	0	3,324	0.00%
2023/05/11	0.6	49.95	0	0.00	49.80	0.6	3,315	0.02%
2023/05/03	1	50.40	0	0.00	50.30	1	3,371	0.03%
2023/04/28	0	0.00	1.1	50.41	50.00	-1.1	3,457	-0.03%
2023/04/26	2	49.63	0	0.00	49.75	2	3,420	0.06%
2023/04/24	0	49.60	0	0.00	49.75	0	3,395	0.00%
2023/04/18	1	50.20	1	50.40	50.50	0	3,376	0.00%
2023/04/14	2.2	50.12	0	0.00	50.10	2.2	3,361	0.07%
2023/04/13	0	50.20	0	0.00	50.00	0	3,347	0.00%
2023/04/10	18	50.31	10	50.40	50.10	8	3,334	0.24%
2023/04/06	0	50.20	0	0.00	50.30	0	3,298	0.00%
2023/03/31	2	50.25	4	50.30	50.20	-2	3,294	-0.06%
2023/03/29	3	49.90	0	0.00	49.80	3	3,642	0.08%
2023/03/24	10	48.70	0	0.00	48.70	10	4,293	0.23%
2023/03/23	1	48.60	1	48.55	48.65	0	4,313	0.00%
2023/03/21	2	48.35	0	0.00	48.25	2	4,397	0.05%
2023/03/20	0.1	48.35	0	0.00	48.10	0.1	4,414	0.00%
2023/03/17	1	48.11	0	0.00	48.10	1	4,426	0.02%
2023/03/16	5	48.09	0	0.00	47.95	5	4,382	0.11%
2023/03/14	0	48.80	0	0.00	48.30	0	4,333	0.00%
2023/03/13	1	48.80	0	0.00	49.00	1	4,270	0.02%
2023/03/10	1	49.40	0	0.00	49.25	1	4,211	0.02%
2023/03/09	1	50.00	0	0.00	49.75	1	4,197	0.02%
2023/03/08	0	0.00	0	50.40	50.60	0	4,205	0.00%
2023/03/07	0	0.00	24	50.00	50.60	-24	4,211	-0.57%
2023/03/06	0.1	50.10	0	0.00	50.00	0.1	4,211	0.00%
2023/03/03	0	49.60	0	0.00	49.70	0	4,233	0.00%
2023/03/02	0.2	49.50	0	0.00	49.60	0.2	4,266	0.00%
2023/03/01	0	0.00	2	49.10	48.75	-2	4,263	-0.05%
2023/02/24	4	49.30	0.2	49.70	49.30	3.9	4,207	0.09%
2023/02/23	2	49.33	2	49.20	49.20	0	4,200	0.00%
2023/02/17	0	49.20	0	0.00	49.30	0	4,318	0.00%
2023/02/15	0.1	49.05	0	0.00	48.90	0.1	4,349	0.00%
2023/02/13	1	48.90	0	0.00	49.35	1	4,364	0.02%
2023/02/10	0.1	49.25	0	0.00	49.00	0.1	4,361	0.00%
2023/02/08	0.1	49.60	0	0.00	49.35	0.1	4,363	0.00%
2023/02/03	0	49.40	1	49.50	49.30	-1	4,317	-0.02%
2023/02/02	0	0.00	1.1	48.94	49.25	-1.1	4,296	-0.03%
2023/01/31	1	47.85	0	0.00	47.70	1	4,267	0.02%
2023/01/30	0.1	48.10	0	0.00	48.25	0.1	4,215	0.00%
2023/01/16	1	47.25	0	0.00	47.20	1	4,251	0.02%
2023/01/13	1	47.15	0	0.00	47.25	1	4,274	0.02%
2023/01/12	0	47.40	0	0.00	47.10	0	4,365	0.00%
2023/01/11	0	47.63	0	0.00	47.40	0	4,418	0.00%
2023/01/04	2	47.40	1	47.65	47.55	1	4,688	0.02%
2022/12/30	5	48.20	0	0.00	48.10	5	4,762	0.10%
2022/12/21	0	47.10	0	0.00	47.30	0	4,913	0.00%
2022/12/20	1.1	47.13	0	0.00	47.30	1.1	4,741	0.02%
2022/12/19	0	0.00	3	47.92	48.75	-3	4,618	-0.06%
2022/12/16	1	46.61	2	47.65	48.45	-1	4,426	-0.02%
2022/12/15	1	47.70	0	48.00	47.65	1	4,309	0.02%
2022/12/13	0	47.40	0	0.00	47.35	0	4,448	0.00%
2022/12/09	0	0.00	8	48.33	48.50	-8	4,607	-0.17%
2022/12/08	1	47.60	0	0.00	47.75	1	4,615	0.02%
2022/12/07	0	47.20	1	47.20	47.15	-1	4,619	-0.02%
2022/12/06	2	47.63	1	47.70	47.55	1	4,609	0.02%
2022/12/05	2	48.30	0	0.00	48.50	2	4,605	0.04%
2022/12/02	1.6	48.30	1	48.40	48.50	0.6	4,650	0.01%
2022/11/23	1	46.75	0	0.00	46.70	1	4,610	0.02%
2022/11/21	1	46.10	0	0.00	46.10	1	4,596	0.02%
2022/11/18	0	45.80	2	45.73	45.85	-2	4,596	-0.04%
2022/11/17	0	46.43	0	0.00	46.35	0	4,585	0.00%
2022/11/15	2	46.90	0	0.00	47.00	2	4,557	0.04%
2022/11/14	0.1	46.95	0	0.00	47.55	0.1	4,551	0.00%
2022/11/11	0	0.00	1	46.35	46.65	-1	4,535	-0.02%
2022/11/10	1	46.00	0	0.00	46.30	1	4,561	0.02%
2022/11/09	0	0.00	8	46.20	46.30	-8	4,594	-0.17%
2022/11/08	1	45.50	0	0.00	45.75	1	4,597	0.02%
2022/11/07	1	45.25	0	0.00	45.30	1	4,576	0.02%
2022/11/04	5	44.92	1	44.90	45.40	4	4,564	0.09%
2022/11/02	3	44.35	5	44.41	44.60	-2	4,539	-0.04%
2022/11/01	0	0.00	2	44.03	44.25	-2	4,539	-0.04%
2022/10/27	2	44.30	0	0.00	44.15	2	4,587	0.04%
2022/10/25	0	44.19	0	0.00	44.25	0	4,645	0.00%
2022/10/21	0	45.58	0	0.00	45.20	0	4,610	0.00%
2022/10/20	0	45.15	0	0.00	46.60	0	4,608	0.00%
2022/10/19	1	46.50	0	0.00	45.70	1	4,533	0.02%
2022/10/17	0.5	45.85	0	0.00	45.70	0.5	4,480	0.01%
2022/10/14	0	46.27	0	0.00	46.10	0	4,470	0.00%
2022/10/13	2	47.30	0	0.00	46.80	2	4,511	0.04%
2022/10/12	0	0.00	1	47.05	46.90	-1	4,644	-0.02%
2022/10/05	1	47.10	0	0.00	47.30	1	4,916	0.02%
2022/10/04	0.1	47.00	0.4	46.85	47.00	-0.3	4,936	-0.01%
2022/10/03	0.2	45.60	0	0.00	45.85	0.2	4,897	0.00%
2022/09/30	2.1	45.81	0	0.00	46.45	2.1	4,875	0.04%
2022/09/29	0.1	46.30	0	0.00	47.10	0.1	4,833	0.00%
2022/09/28	1	46.01	0	0.00	46.10	1	4,769	0.02%
2022/09/27	0.1	46.95	0	0.00	47.10	0.1	4,713	0.00%
2022/09/23	2.1	47.42	0	0.00	47.40	2.1	4,628	0.05%
2022/09/22	0.1	48.46	0	0.00	48.20	0.1	4,619	0.00%
2022/09/21	0	49.36	0	0.00	49.05	0	4,510	0.00%
2022/09/20	0	49.63	0	0.00	49.90	0	4,422	0.00%
2022/09/19	0.2	49.60	0	0.00	50.00	0.2	4,355	0.00%
2022/09/16	1.3	50.38	0	0.00	50.10	1.3	4,290	0.03%
2022/09/15	1	51.50	0	0.00	51.60	1	4,213	0.02%
2022/09/14	0	51.60	0	0.00	51.50	0	4,260	0.00%
2022/09/13	0.1	52.00	0	0.00	52.00	0.1	4,338	0.00%
2022/09/12	0	0.00	9	52.10	52.20	-9	4,492	-0.20%
2022/09/08	0	0.00	1	52.10	52.30	-1	4,634	-0.02%
2022/09/07	2	50.35	0	0.00	50.40	2	4,642	0.04%
2022/09/02	1.1	50.93	0	0.00	50.90	1.1	4,794	0.02%
2022/08/31	0	0.00	1	51.40	51.40	-1	4,920	-0.02%
2022/08/29	0.2	50.70	0	0.00	50.50	0.2	5,086	0.00%
2022/08/23	0	0.00	0	50.50	50.10	0	5,745	0.00%
2022/08/18	0	50.33	0	0.00	49.90	0	6,153	0.00%
2022/08/17	1	51.00	0	0.00	51.00	1	6,319	0.02%
2022/08/12	0	51.40	0	0.00	51.40	0	6,570	0.00%
2022/08/09	0.1	51.10	3	51.03	51.10	-2.9	6,661	-0.04%
2022/08/04	1	49.50	0	0.00	49.95	1	6,747	0.01%
2022/08/03	0	49.95	0	0.00	50.10	0	6,774	0.00%
2022/07/28	1.1	49.51	0	0.00	49.60	1.1	6,705	0.02%
2022/07/26	1	49.15	0	0.00	49.20	1	6,664	0.02%
2022/07/25	0	49.24	0	0.00	49.05	0	6,645	0.00%
2022/07/22	1	49.45	0	0.00	49.55	1	6,653	0.02%
2022/07/21	1	49.50	0	0.00	49.70	1	6,600	0.02%
2022/07/20	0	0.00	1	49.05	49.10	-1	6,538	-0.02%
2022/07/19	1.1	48.71	1	48.80	48.60	0.1	6,472	0.00%
2022/07/18	1	52.30	0	0.00	52.80	1	6,297	0.02%
2022/07/15	0.1	51.48	0	0.00	51.80	0.1	6,149	0.00%
2022/07/14	0	52.30	0	0.00	52.10	0	6,075	0.00%
2022/07/13	0	52.30	0	0.00	52.20	0	5,983	0.00%
2022/07/12	0	51.53	0	0.00	51.50	0	5,926	0.00%
2022/07/11	1	52.40	0	0.00	52.60	1	5,893	0.02%
2022/07/08	0	52.50	0	0.00	53.00	0	5,908	0.00%
2022/07/07	1	52.00	0	0.00	52.30	1	5,894	0.02%
2022/07/06	3	52.59	0	0.00	51.80	3	5,882	0.05%
2022/07/05	1	52.80	0	0.00	53.00	1	5,896	0.02%
2022/07/04	3	53.40	2	54.70	53.50	1	5,896	0.02%
2022/07/01	0	54.00	0	0.00	53.90	0	5,936	0.00%
2022/06/30	0	55.60	0	0.00	55.10	0	5,925	0.00%
2022/06/21	3	55.00	3	55.40	55.40	0	5,848	0.00%
2022/06/20	1.1	54.80	0.3	55.00	54.40	0.8	5,920	0.01%
2022/06/17	0.1	55.59	0	0.00	56.30	0.1	5,758	0.00%
2022/06/16	0	0.00	1	57.20	56.80	-1	5,607	-0.02%
2022/06/15	1	56.50	0.1	56.90	56.50	1	5,680	0.02%
2022/06/13	0	0.00	3	57.00	56.80	-3	5,604	-0.05%
2022/06/10	0.1	57.20	3.1	57.33	57.10	-3	5,572	-0.05%
2022/06/09	0.2	57.08	1	57.30	57.10	-0.9	5,509	-0.02%
2022/06/08	0	0.00	2.1	57.40	57.20	-2.1	5,379	-0.04%
2022/06/07	0	57.00	1	57.40	56.90	-1	5,333	-0.02%
2022/06/06	1	57.30	12.5	57.00	57.00	-11.5	5,224	-0.22%
2022/06/02	0	0.00	1.4	55.91	56.10	-1.4	5,140	-0.03%
2022/06/01	0	0.00	0.3	55.37	55.40	-0.3	5,120	-0.01%
2022/05/31	0	54.00	0.4	54.20	52.80	-0.4	4,955	-0.01%
2022/05/30	1.1	55.02	3	55.10	54.40	-1.9	4,711	-0.04%
2022/05/27	0	56.10	0	0.00	56.20	0	4,554	0.00%
2022/05/26	0	0.00	1	56.60	55.90	-1	4,473	-0.02%
2022/05/25	1	56.10	9.2	56.83	56.10	-8.2	4,402	-0.19%
2022/05/24	0	0.00	16.2	56.73	56.20	-16.2	4,249	-0.38%
2022/05/23	1	55.60	0	0.00	55.80	1	4,110	0.02%
2022/05/20	0	0.00	7.5	55.82	56.00	-7.5	4,080	-0.18%
2022/05/19	1	54.40	0	0.00	54.40	1	3,976	0.03%
2022/05/17	2	54.10	0	0.00	54.30	2	3,945	0.05%
2022/05/16	0	0.00	1	54.00	54.10	-1	3,938	-0.03%
2022/05/12	2.1	53.24	2.3	53.55	53.40	-0.2	3,988	-0.01%
2022/05/11	1.2	52.56	0	0.00	52.80	1.2	4,020	0.03%
2022/05/10	3.1	52.78	1	52.98	53.00	2.1	3,994	0.05%
2022/05/09	5.1	53.52	3	53.20	53.00	2.1	3,972	0.05%
2022/05/06	1.1	53.75	1	54.10	54.40	0.1	3,996	0.00%
2022/05/05	0	54.30	0	0.00	54.40	0	4,056	0.00%
2022/05/03	0	53.90	0	0.00	53.90	0	4,114	0.00%
2022/04/27	0.1	53.59	0	0.00	53.30	0.1	4,221	0.00%
2022/04/26	5.1	54.11	0	0.00	54.70	5.1	4,232	0.12%
2022/04/25	1.1	54.63	0	0.00	54.70	1.1	4,310	0.03%
2022/04/22	1	55.61	0	0.00	56.10	1	4,303	0.02%
2022/04/21	0	55.70	2	55.90	56.10	-2	4,363	-0.05%
2022/04/20	0.1	56.00	0	0.00	56.00	0.1	4,408	0.00%
2022/04/18	0	56.00	3	56.20	56.00	-3	4,653	-0.06%
2022/04/15	0.1	56.10	0	0.00	56.20	0.1	4,652	0.00%
2022/04/14	3.1	56.34	0	0.00	56.40	3.1	4,672	0.07%
2022/04/12	6.1	55.70	0	0.00	55.50	6.1	4,727	0.13%
2022/04/11	0	55.90	3	56.70	56.00	-3	4,751	-0.06%
2022/04/08	0	0.00	7	55.60	56.00	-7	4,779	-0.15%
2022/04/07	1.1	55.71	0	0.00	55.50	1.1	4,784	0.02%
2022/04/06	0	56.00	0	0.00	56.50	0	4,751	0.00%
2022/04/01	0	56.00	0	0.00	56.20	0	4,743	0.00%
2022/03/31	0	56.40	0	0.00	56.00	0	4,760	0.00%
2022/03/29	0	56.00	3	56.00	56.40	-3	4,789	-0.06%
2022/03/28	3	56.07	4	56.20	56.20	-1	4,808	-0.02%
2022/03/25	0	56.60	0	0.00	56.70	0	4,822	0.00%
2022/03/24	10	56.20	0	0.00	56.90	10	4,842	0.21%
2022/03/23	6.4	56.58	3	56.53	56.30	3.4	4,912	0.07%
2022/03/22	0.3	58.16	0	58.00	58.20	0.3	4,765	0.01%
2022/03/21	0	58.09	0.1	58.08	58.20	-0.1	4,776	0.00%
2022/03/18	0	57.50	8.1	58.27	58.50	-8.1	4,765	-0.17%
2022/03/17	5.1	56.90	0.1	57.20	57.30	5	4,639	0.11%
2022/03/16	1	56.40	0.2	56.78	56.90	0.8	4,641	0.02%
2022/03/15	0.1	56.47	0	0.00	56.40	0.1	4,629	0.00%
2022/03/14	0.1	56.94	0	0.00	57.20	0.1	4,597	0.00%
2022/03/11	0.1	56.96	2	57.10	57.20	-1.9	4,601	-0.04%
2022/03/10	0	57.20	14.8	56.96	57.20	-14.8	4,614	-0.32%
2022/03/09	1	56.20	0	0.00	56.10	1	4,570	0.02%
2022/03/08	0	0.00	1	56.00	55.60	-1	4,550	-0.02%
2022/03/07	2	56.15	0	0.00	56.10	2	4,497	0.04%
2022/03/04	0.5	56.90	0	0.00	56.80	0.5	4,639	0.01%
2022/03/03	0	56.80	1	56.90	56.90	-1	4,648	-0.02%
2022/03/02	0	0.00	0.1	56.90	56.90	-0.1	4,619	0.00%
2022/03/01	0	56.20	1.1	56.41	56.70	-1.1	4,574	-0.02%
2022/02/25	0	0.00	2	55.45	55.70	-2	4,518	-0.04%
2022/02/24	5	55.30	2	55.70	55.70	3	4,479	0.07%
2022/02/23	1	56.10	0	0.00	56.20	1	4,419	0.02%
2022/02/22	7	55.49	3	55.43	56.00	4	4,427	0.09%
2022/02/21	5	55.68	0	0.00	55.90	5	4,442	0.11%
2022/02/18	2	55.55	0	0.00	55.90	2	4,563	0.04%
2022/02/17	1	55.70	0	0.00	55.90	1	4,577	0.02%
2022/02/15	0	55.53	1	55.50	55.50	-1	4,535	-0.02%
2022/02/14	1	56.10	0	0.00	55.80	1	4,485	0.02%
2022/02/11	2	55.95	1.2	56.11	56.10	0.8	4,438	0.02%
2022/02/10	1	55.40	0	0.00	55.60	1	4,358	0.02%
2022/02/07	0	54.10	6.1	54.85	55.10	-6	4,275	-0.14%
2022/01/26	0	0.00	1	54.50	54.40	-1	4,189	-0.02%
2022/01/25	2	54.00	1	54.20	54.50	1	4,188	0.02%
2022/01/24	0	0.00	5	54.26	54.40	-5	4,159	-0.12%
2022/01/21	3	54.33	0	0.00	54.30	3	4,133	0.07%
2022/01/20	1	54.70	1	54.50	54.70	0	4,094	0.00%
2022/01/19	0	0.00	0	54.30	54.40	0	4,051	0.00%
2022/01/18	2	54.40	13.1	54.35	54.50	-11.1	4,028	-0.27%
2022/01/17	0	0.00	3	53.40	53.50	-3	3,949	-0.08%
2022/01/14	2	52.90	2	53.40	53.40	0	4,013	0.00%
2022/01/13	0	0.00	4	53.50	53.90	-4	3,994	-0.10%
2022/01/12	2	53.80	6.1	53.52	53.60	-4.1	3,977	-0.10%
2022/01/11	1	52.80	5	53.16	53.20	-4	3,898	-0.10%
2022/01/10	1.1	51.81	5	51.70	51.80	-4	3,807	-0.10%
2022/01/07	4	51.80	0	0.00	51.70	4	3,814	0.11%
2022/01/06	2.1	51.80	0	0.00	52.00	2.1	3,788	0.05%
2022/01/05	0	51.76	0	0.00	51.80	0	3,781	0.00%
2022/01/04	1.1	52.18	0	0.00	51.90	1.1	3,756	0.03%
2022/01/03	0	52.10	4.6	52.00	52.30	-4.6	3,738	-0.12%
2021/12/30	0.1	52.80	4	53.03	52.60	-3.9	3,721	-0.11%
2021/12/29	0.1	52.03	4	52.50	52.50	-3.9	3,711	-0.11%
2021/12/28	2	52.15	0	0.00	52.20	2	3,706	0.05%
2021/12/27	0	0.00	3	51.53	51.90	-3	3,716	-0.08%
2021/12/24	2	51.10	0	0.00	51.20	2	3,706	0.05%
2021/12/22	3	50.53	2	50.90	50.70	1	3,689	0.03%
2021/12/16	1	50.50	0	0.00	50.60	1	3,487	0.03%
2021/12/15	1	50.20	0	0.00	50.50	1	3,506	0.03%
2021/12/14	9	50.40	0	0.00	50.50	9	3,531	0.25%
2021/12/10	3	50.37	0	0.00	50.40	3	3,512	0.09%
2021/12/09	1	50.20	0	0.00	50.20	1	3,500	0.03%
2021/12/08	2	50.35	0	0.00	50.20	2	3,497	0.06%
2021/12/07	1.1	50.30	0	0.00	50.30	1.1	3,492	0.03%
2021/12/06	0.1	50.50	0	0.00	50.80	0.1	3,479	0.00%
2021/12/02	0	50.24	0	0.00	50.10	0	3,493	0.00%
2021/11/26	0	50.20	1.1	50.12	50.00	-1	3,292	-0.03%
2021/11/25	3	50.33	0	0.00	50.60	3	3,295	0.09%
2021/11/23	0	50.80	0	0.00	50.60	0	3,297	0.00%
2021/11/22	2	50.85	0	0.00	51.00	2	3,299	0.06%
2021/11/19	0	50.50	0	0.00	50.50	0	3,306	0.00%
2021/11/18	6	50.20	1	50.20	50.10	5	3,273	0.15%
2021/11/17	12.1	50.63	0	0.00	50.50	12.1	3,221	0.37%
2021/11/16	2	51.60	0	0.00	51.80	2	3,126	0.06%
2021/11/15	3	51.87	0	0.00	52.00	3	3,180	0.09%
2021/11/04	5	52.30	1	52.00	51.80	4	4,187	0.10%
2021/11/03	2	52.30	0	0.00	52.60	2	4,288	0.05%
2021/11/02	2	52.60	0	0.00	52.00	2	4,352	0.05%
2021/11/01	0	0.00	1	52.60	52.60	-1	4,399	-0.02%
2021/10/29	0	0.00	1	52.00	51.90	-1	4,453	-0.02%
2021/10/28	0	0.00	0.1	52.20	52.00	-0.1	4,509	0.00%
2021/10/27	0	0.00	1	52.00	51.90	-1	4,517	-0.02%
2021/10/26	0	51.90	1	52.10	51.80	-1	4,543	-0.02%
2021/10/25	2	51.60	0	0.00	51.40	2	4,542	0.04%
2021/10/22	0	0.00	2.2	51.27	51.80	-2.2	4,561	-0.05%
2021/10/21	1	50.40	1.1	50.70	50.40	-0.1	4,493	0.00%
2021/10/20	2	50.65	0	0.00	50.50	2	4,446	0.04%
2021/10/19	0	0.00	6.2	50.10	50.60	-6.2	4,489	-0.14%
2021/10/15	0	0.00	0.1	49.38	49.50	-0.1	4,479	0.00%
2021/10/14	0	0.00	3.1	49.13	49.30	-3.1	4,493	-0.07%
2021/10/13	1	49.05	1	48.85	48.95	0	4,577	0.00%
2021/10/12	1	49.00	1.1	48.87	49.35	-0.1	4,622	0.00%
2021/10/08	0	0.00	0.1	48.99	49.00	-0.1	4,683	0.00%
2021/10/07	0	0.00	1.1	48.45	48.50	-1.1	4,726	-0.02%
2021/10/06	1	47.40	0	0.00	47.25	1	4,777	0.02%
2021/10/05	0	47.15	0	0.00	47.55	0	4,859	0.00%
2021/10/04	7	47.71	0	0.00	47.55	7	4,957	0.14%
2021/10/01	0.1	48.10	1	48.00	48.05	-1	5,005	-0.02%
2021/09/24	2	48.55	0	0.00	48.50	2	6,691	0.03%
2021/09/22	0.1	48.27	1	48.45	48.15	-0.9	6,709	-0.01%
2021/09/16	0	0.00	1	48.60	48.65	-1	6,655	-0.02%
2021/09/15	0	0.00	0.1	48.60	48.25	-0.1	6,700	0.00%
2021/09/08	0	0.00	2	47.40	47.50	-2	6,945	-0.03%
2021/09/03	0	0.00	1	48.10	48.15	-1	6,950	-0.01%
2021/08/31	1	48.25	1	47.95	48.40	0	6,952	0.00%
2021/08/27	2	47.40	0	0.00	47.65	2	6,936	0.03%
2021/08/26	1.1	47.55	0	0.00	47.50	1.1	6,929	0.02%
2021/08/25	0	0.00	4	47.68	47.85	-4	6,941	-0.06%
2021/08/20	0.1	46.80	0	0.00	46.55	0.1	6,993	0.00%
2021/08/18	4	47.37	0	0.00	47.60	4	7,026	0.06%
2021/08/16	0.1	47.29	2	46.93	47.40	-1.9	6,916	-0.03%
2021/08/13	3.4	47.84	0	0.00	47.90	3.4	6,827	0.05%
2021/08/12	3.1	47.81	3	47.70	48.35	0.1	6,804	0.00%
2021/08/11	9.2	49.24	3.3	49.04	48.85	5.9	6,673	0.09%
2021/08/10	8	55.24	2	55.50	55.10	6	6,273	0.10%
2021/08/09	6	55.47	0	0.00	55.40	6	6,181	0.10%
2021/08/06	2	55.55	0	0.00	55.60	2	6,101	0.03%
2021/08/05	5	55.90	2.1	56.09	56.20	2.9	6,078	0.05%
2021/08/04	1	55.40	1	55.40	55.50	0	6,119	0.00%
2021/08/02	2	54.50	6	54.67	54.60	-4	6,079	-0.07%
2021/07/28	1	54.80	0	0.00	54.60	1	6,082	0.02%
2021/07/27	1.2	54.66	0	0.00	54.80	1.2	6,126	0.02%
2021/07/26	5	54.90	0	0.00	54.80	5	6,156	0.08%
2021/07/23	1	54.60	10	54.90	55.00	-9	6,184	-0.15%
2021/07/21	0	0.00	2	54.40	54.60	-2	6,136	-0.03%
2021/07/20	1	54.60	2	54.90	54.80	-1	6,137	-0.02%
2021/07/19	0	0.00	0	55.30	55.20	0	6,115	0.00%
2021/07/16	2	54.40	0.5	54.50	54.40	1.5	6,090	0.02%
2021/07/15	3	54.00	2	54.30	54.10	1	6,054	0.02%
2021/07/14	5	53.80	1	53.70	54.10	4	5,979	0.07%
2021/07/13	5.1	54.44	1	54.00	54.20	4.1	5,909	0.07%
2021/07/12	0	0.00	3	54.90	55.00	-3	5,810	-0.05%
2021/07/09	3	55.80	0	0.00	55.40	3	5,715	0.05%
2021/07/07	4.1	56.10	3.1	56.42	55.80	1	5,586	0.02%
2021/07/06	26	58.70	25.1	58.70	57.00	0.9	5,419	0.02%
2021/07/05	2	57.70	0.3	57.70	57.70	1.7	4,804	0.04%
2021/07/02	0	0.00	4.1	52.97	52.50	-4.1	4,266	-0.09%
2021/07/01	3	51.33	0	0.00	51.10	3	4,058	0.07%
2021/06/28	1	50.30	1	50.50	50.40	0	4,085	0.00%
2021/06/25	1	50.40	0	0.00	50.20	1	4,092	0.02%
2021/06/23	5	50.32	0	0.00	50.40	5	4,105	0.12%
2021/06/21	1	49.80	0	0.00	50.20	1	4,041	0.02%
2021/06/18	5	51.10	0	0.00	50.00	5	3,990	0.13%
2021/06/17	5	50.90	0	0.00	51.10	5	3,881	0.13%
2021/06/16	2	50.35	1	50.70	50.90	1	3,960	0.03%
2021/06/15	2	50.65	0	0.00	50.70	2	3,979	0.05%
2021/06/11	1.1	50.53	1	51.00	50.80	0.1	4,037	0.00%
2021/06/10	2	50.40	0	0.00	50.40	2	4,074	0.05%
2021/06/07	6.1	50.16	5	50.80	51.00	1.1	4,101	0.03%
2021/06/04	1	51.00	3	51.03	51.30	-2	4,082	-0.05%
2021/06/03	0	51.24	1	51.10	51.30	-1	4,097	-0.02%
2021/06/02	0	0.00	55	51.96	51.80	-55	4,113	-1.34%
2021/06/01	3	52.00	0.5	51.99	51.90	2.5	4,110	0.06%
2021/05/31	0	0.00	0.2	51.50	51.90	-0.2	4,146	0.00%
2021/05/28	2	51.20	1.9	51.70	51.60	0.1	4,161	0.00%
2021/05/27	1	50.90	0	0.00	51.90	1	4,198	0.02%
2021/05/26	0	0.00	20	50.36	50.70	-20	4,136	-0.48%
2021/05/25	1	49.45	1.6	49.79	50.00	-0.6	4,141	-0.01%
2021/05/24	37	49.16	0	0.00	49.30	37	4,155	0.89%
2021/05/21	5	49.28	0	0.00	49.45	5	4,222	0.12%
2021/05/20	0	0.00	1	49.45	49.40	-1	4,210	-0.02%
2021/05/18	10	48.88	1	48.35	49.20	9	4,190	0.21%
2021/05/17	7	47.65	3	46.90	47.45	4	4,212	0.09%
2021/05/14	1	48.10	0	0.00	48.35	1	4,164	0.02%
2021/05/13	7	47.04	0	0.00	47.35	7	4,140	0.17%
2021/05/12	1	48.05	4	48.63	47.50	-3	4,096	-0.07%
2021/05/11	1	50.10	0	0.00	49.20	1	4,026	0.02%
2021/05/10	0	0.00	4	51.10	51.20	-4	3,950	-0.10%
2021/05/07	40	50.50	6	50.20	50.90	34	4,013	0.85%
2021/05/05	0	0.00	2	50.50	50.00	-2	4,033	-0.05%
2021/05/04	0	0.00	2	49.80	49.65	-2	4,141	-0.05%
2021/05/03	0	0.00	2	51.35	50.30	-2	4,201	-0.05%
2021/04/29	4	51.65	0	0.00	51.50	4	4,184	0.10%
2021/04/28	6	51.18	0	0.00	51.60	6	4,174	0.14%
2021/04/23	1	49.30	0	0.00	49.50	1	4,191	0.02%
2021/04/22	2	49.46	5	49.40	49.50	-3	4,235	-0.07%
2021/04/21	7	48.99	5	49.10	49.00	2	4,213	0.05%
2021/04/19	1	47.85	22	47.85	48.25	-21	4,271	-0.49%
2021/04/16	0	0.00	2	47.80	47.80	-2	4,303	-0.05%
2021/04/15	2	47.30	0	0.00	47.55	2	4,347	0.05%
2021/04/13	0	0.00	4	47.40	47.35	-4	4,410	-0.09%
2021/04/12	2	46.80	125	46.78	47.05	-123	4,394	-2.80%	大賣/鉅額交易
2021/04/09	0	0.00	6	47.32	46.95	-6	4,361	-0.14%
2021/04/08	0	0.00	0.2	49.40	49.50	-0.2	4,206	-0.01%
2021/04/06	2	49.60	1	49.60	49.55	1	4,215	0.02%
2021/04/01	1	48.95	0	0.00	48.80	1	4,201	0.02%
2021/03/31	2	48.70	0	0.00	48.80	2	4,187	0.05%
2021/03/30	3	48.60	3	48.45	48.75	0	4,141	0.00%
2021/03/29	0	0.00	1.7	48.42	48.25	-1.7	4,161	-0.04%
2021/03/26	0	0.00	1	48.10	47.95	-1	4,136	-0.02%
2021/03/25	1	47.75	0	0.00	48.15	1	4,134	0.02%
2021/03/22	0	0.00	1	47.45	47.65	-1	4,171	-0.02%
2021/03/19	3	47.65	5	47.61	47.65	-2	4,178	-0.05%
2021/03/18	2	47.70	0	0.00	47.95	2	4,119	0.05%
2021/03/17	1	47.30	1	47.40	47.25	0	4,149	0.00%
2021/03/16	1	47.00	0	0.00	47.15	1	4,130	0.02%
2021/03/15	9	46.55	0.2	46.00	46.60	8.8	4,179	0.21%
2021/03/12	25	45.55	0.1	45.55	45.70	24.9	4,183	0.60%
2021/03/11	0	0.00	1	45.40	45.55	-1	4,250	-0.02%
2021/03/10	11	45.30	0	0.00	45.35	11	4,328	0.25%
2021/03/09	12	44.97	0	0.00	45.00	12	4,402	0.27%
2021/03/04	1	45.20	1	45.60	45.45	0	5,108	0.00%
2021/03/03	1	45.55	0	0.00	46.00	1	5,155	0.02%
2021/03/02	2	46.20	14	46.07	45.90	-12	5,204	-0.23%
2021/02/22	0	0.00	2	44.50	44.45	-2	5,069	-0.04%
2021/02/19	3	44.12	0	0.00	44.30	3	5,072	0.06%
2021/02/18	31	44.88	0	0.00	44.45	31	5,068	0.61%
2021/02/17	42	44.19	0	0.00	44.20	42	5,060	0.83%
2021/02/04	0	0.00	1	43.55	43.70	-1	5,027	-0.02%
2021/02/03	1	43.70	0	0.00	43.95	1	5,048	0.02%
2021/02/01	1.1	42.95	1	42.95	43.10	0.1	5,056	0.00%
2021/01/29	0	0.00	2	43.80	43.00	-2	5,036	-0.04%
2021/01/28	0	0.00	5	43.90	44.10	-5	4,965	-0.10%
2021/01/27	0	0.00	3	44.33	44.60	-3	4,929	-0.06%
2021/01/26	7	45.22	0	0.00	44.70	7	4,896	0.14%
2021/01/25	7	44.97	4.2	44.87	45.60	2.8	4,766	0.06%
2021/01/18	0	0.00	10	43.39	43.45	-10	4,567	-0.22%
2021/01/15	0	0.00	6	43.73	43.50	-6	4,542	-0.13%
2021/01/13	0	0.00	5	43.40	43.60	-5	4,567	-0.11%
2021/01/12	3	44.02	1	43.60	43.65	2	4,539	0.04%
2021/01/11	0	0.00	1	43.55	43.85	-1	4,468	-0.02%
2021/01/08	2	43.40	4	43.36	43.60	-2	4,424	-0.05%
2021/01/07	0	0.00	7	43.09	43.30	-7	4,364	-0.16%
2021/01/06	0	0.00	2	42.83	42.75	-2	4,307	-0.05%
2021/01/04	3	42.80	0	0.00	42.80	3	4,250	0.07%
2020/12/31	3	42.70	1	42.70	42.90	2	4,239	0.05%
2020/12/30	0	0.00	1	42.80	42.85	-1	4,225	-0.02%
2020/12/29	4	42.70	0	42.60	42.85	4	4,201	0.09%
2020/12/28	0	0.00	1	42.75	42.75	-1	4,203	-0.02%
2020/12/25	0	0.00	4	42.40	42.55	-4	4,195	-0.10%
2020/12/17	6	42.43	0	0.00	42.30	6	4,440	0.14%
2020/12/16	0	0.00	2	42.50	42.80	-2	4,477	-0.04%
2020/12/15	10	42.45	0	0.00	42.05	10	4,452	0.22%
2020/12/14	0	0.00	2	42.53	42.45	-2	4,436	-0.05%
2020/12/11	5	42.20	0	0.00	42.40	5	4,415	0.11%
2020/12/08	0	0.00	3	41.93	42.05	-3	4,289	-0.07%
2020/12/07	0	0.00	1	41.60	41.90	-1	4,231	-0.02%
2020/12/04	6	41.48	1	41.50	41.75	5	4,172	0.12%
2020/12/03	3	41.25	3	41.23	41.30	0	4,112	0.00%
2020/12/02	1	41.50	1	41.50	41.60	0	4,056	0.00%
2020/12/01	2	41.75	0	0.00	41.80	2	3,975	0.05%
2020/11/30	7	41.91	15	42.63	42.65	-8	3,794	-0.21%
2020/11/26	1	40.20	0	0.00	40.35	1	3,292	0.03%
2020/11/25	1	39.90	1	40.10	40.00	0	3,288	0.00%
2020/11/23	1	40.35	3	40.33	40.15	-2	3,224	-0.06%
2020/11/20	1	40.20	0	0.00	40.05	1	3,209	0.03%
2020/11/19	2	40.50	3	40.40	40.30	-1	3,208	-0.03%
2020/11/18	3	40.35	0	0.00	40.50	3	3,207	0.09%
2020/11/17	0	0.00	4	40.54	40.35	-4	3,212	-0.12%
2020/11/16	0	0.00	3	40.35	40.30	-3	3,259	-0.09%
2020/11/12	0	0.00	2	40.28	40.30	-2	3,289	-0.06%
2020/11/11	0	0.00	2	40.20	40.25	-2	3,291	-0.06%
2020/11/10	0	0.00	2	39.95	40.00	-2	3,268	-0.06%
2020/11/06	2	39.35	0	0.00	39.40	2	3,267	0.06%
2020/10/23	6	39.18	0	0.00	39.20	6	3,879	0.15%
2020/10/19	1	39.35	0	0.00	39.05	1	4,211	0.02%
2020/10/15	0.1	39.30	0	0.00	39.30	0.1	4,416	0.00%
2020/10/07	1	39.35	1	39.35	39.30	0	4,867	0.00%
2020/09/25	4	37.76	0	0.00	37.95	4	5,089	0.08%
2020/09/24	5	37.86	0	0.00	37.75	5	5,022	0.10%
2020/09/23	1	38.00	1	38.30	38.55	0	4,941	0.00%
2020/09/22	3	38.78	0	0.00	38.75	3	4,864	0.06%
2020/09/17	3	39.85	1	39.70	39.80	2	4,823	0.04%
2020/09/16	1	39.90	0	0.00	39.90	1	4,833	0.02%
2020/09/08	2	39.95	0	0.00	40.00	2	4,956	0.04%
2020/09/07	1	40.05	0	0.00	40.10	1	4,969	0.02%
2020/09/04	4	40.04	0	0.00	40.40	4	4,988	0.08%
2020/09/03	2	40.70	1	40.60	40.45	1	4,938	0.02%
2020/09/02	0	0.00	1	40.50	40.80	-1	4,944	-0.02%
2020/09/01	0	0.00	0	40.45	40.35	0	5,006	0.00%
2020/08/28	1	41.25	1	41.25	41.45	0	4,933	0.00%
2020/08/27	1	41.30	4	41.30	41.50	-3	4,963	-0.06%
2020/08/25	2	41.48	0	0.00	41.50	2	4,974	0.04%
2020/08/20	2	40.35	0	0.00	40.10	2	5,022	0.04%
2020/08/19	1	41.40	2	41.20	41.00	-1	4,971	-0.02%
2020/08/18	1	40.65	0	0.00	40.55	1	4,897	0.02%
2020/08/17	0	0.00	0	40.70	40.70	0	4,913	0.00%
2020/08/13	2	40.38	0	0.00	40.50	2	4,885	0.04%
2020/08/12	0	0.00	2.2	40.30	40.60	-2.2	4,865	-0.04%
2020/08/11	1	40.15	0	0.00	40.35	1	4,835	0.02%
2020/08/07	7	39.96	0	0.00	39.95	7	4,815	0.15%
2020/08/06	2	40.08	0	40.25	40.25	2	4,828	0.04%
2020/08/05	3	40.23	4	40.41	40.25	-1	4,817	-0.02%
2020/08/04	2	39.95	0	0.00	40.15	2	4,783	0.04%
2020/08/03	1	39.65	0	0.00	39.50	1	4,718	0.02%
2020/07/31	5	40.07	2	39.95	39.90	3	4,649	0.06%
2020/07/30	2	43.30	9	43.29	43.50	-7	4,432	-0.16%
2020/07/29	3	43.58	5	43.26	43.60	-2	4,338	-0.05%
2020/07/28	1	43.80	2	43.60	43.60	-1	4,249	-0.02%
2020/07/27	4	43.85	0	0.00	44.25	4	4,148	0.10%
2020/07/22	2	44.40	0	0.00	44.50	2	3,816	0.05%
2020/07/21	3	43.95	1	43.80	44.15	2	3,705	0.05%
2020/07/20	1	43.50	0	0.00	43.80	1	3,620	0.03%
2020/07/17	7	43.44	1	43.55	43.25	6	3,515	0.17%
2020/07/16	0	0.00	1	42.20	42.30	-1	3,368	-0.03%
2020/07/15	0	0.00	1	41.80	42.00	-1	3,298	-0.03%
2020/07/13	1	41.75	1	41.90	41.80	0	3,244	0.00%
2020/07/07	0	0.00	1	41.00	41.15	-1	3,088	-0.03%
2020/07/02	2	40.25	0	0.00	40.55	2	2,996	0.07%
2020/06/30	0	0.00	0	39.25	39.25	0	2,976	0.00%
2020/06/15	1	39.00	0	0.00	38.80	1	3,126	0.03%
2020/06/12	1	39.05	0	0.00	39.30	1	3,166	0.03%
2020/06/11	0	0.00	1	40.00	39.95	-1	3,240	-0.03%
2020/06/09	1	40.45	0	0.00	40.45	1	3,367	0.03%
2020/06/02	0	0.00	1	39.70	39.80	-1	3,487	-0.03%
2020/06/01	1	39.55	2	39.73	39.50	-1	3,488	-0.03%
2020/05/29	1	39.15	0	0.00	39.25	1	3,484	0.03%
2020/05/14	1	38.95	0	0.00	39.05	1	3,608	0.03%
2020/05/13	0	0.00	2	39.45	39.25	-2	3,587	-0.06%
2020/04/29	0	0.00	1	38.65	38.65	-1	3,619	-0.03%
2020/04/15	4	37.65	0	0.00	37.45	4	3,713	0.11%
2020/04/13	1	36.75	0	0.00	36.65	1	3,752	0.03%
2020/03/23	2	31.70	0	0.00	31.65	2	3,641	0.05%
2020/03/20	6	32.33	0	0.00	33.25	6	3,645	0.16%
2020/03/19	2	32.35	1	33.95	31.45	1	3,558	0.03%
2020/03/18	1	35.05	0	0.00	34.90	1	3,434	0.03%
2020/03/17	3	35.37	0	0.00	35.10	3	3,354	0.09%
2020/03/16	1	36.80	2	36.95	36.45	-1	3,232	-0.03%
2020/03/13	0	0.00	17	37.06	37.60	-17	3,164	-0.54%
2020/03/10	0	0.00	3	38.55	38.30	-3	2,889	-0.10%
2020/02/26	1	38.55	0	0.00	38.90	1	2,915	0.03%
2020/02/20	0.7	39.20	0	0.00	39.30	0.7	2,938	0.02%
2020/02/19	0	0.00	5.9	39.08	39.10	-5.9	2,928	-0.20%
2020/02/04	0	0.00	1	38.25	38.20	-1	3,325	-0.03%
2020/02/03	2	38.05	0	0.00	37.85	2	3,350	0.06%
2020/01/16	1	39.05	1	39.10	39.05	0	3,316	0.00%
2020/01/07	0.1	38.45	0	0.00	38.45	0.1	3,521	0.00%
2020/01/03	0	0.00	1	39.10	39.15	-1	3,618	-0.03%
2020/01/02	0	0.00	2	38.95	38.95	-2	3,661	-0.05%
2019/12/30	0	0.00	2	39.25	39.15	-2	3,707	-0.05%
2019/12/20	1	39.00	7	39.10	39.10	-6	3,783	-0.16%
2019/12/18	0	0.00	4	39.05	39.05	-4	3,732	-0.11%
2019/12/17	0	0.00	1	38.70	38.80	-1	3,684	-0.03%
2019/12/10	0	0.00	1	38.30	38.30	-1	3,639	-0.03%
2019/12/05	0	0.00	30	38.05	38.10	-30	3,639	-0.82%
2019/12/03	1	37.75	0	0.00	37.75	1	3,606	0.03%
2019/11/29	2	37.80	0	0.00	37.95	2	3,597	0.06%
2019/11/19	1	38.20	1	38.15	38.30	0	3,290	0.00%
2019/11/14	1	38.25	2	38.35	38.50	-1	3,474	-0.03%
2019/11/13	3	39.53	3	39.45	39.00	0	3,496	0.00%
2019/11/05	0	0.00	2	38.30	38.45	-2	3,330	-0.06%
2019/10/28	3	37.97	0	0.00	38.10	3	3,250	0.09%
2019/10/24	1	38.05	0	0.00	37.90	1	3,173	0.03%
2019/10/23	1	37.85	0	0.00	37.95	1	3,118	0.03%
2019/10/22	0	0.00	4	37.70	37.25	-4	3,087	-0.13%
2019/10/21	3	37.12	0	0.00	37.25	3	3,045	0.10%
2019/10/18	5	37.41	0	0.00	37.05	5	2,983	0.17%
2019/10/17	2	37.30	0	0.00	37.65	2	2,921	0.07%
2019/10/16	3	37.28	0	0.00	37.35	3	2,896	0.10%
2019/10/15	1	36.95	0	0.00	36.90	1	2,876	0.03%
2019/10/09	3	36.93	0	0.00	36.75	3	2,781	0.11%
2019/10/08	3	37.40	6.6	37.26	37.50	-3.6	2,706	-0.13%
2019/10/03	3	38.05	0	0.00	38.25	3	2,558	0.12%
2019/09/26	1	38.45	0	0.00	38.35	1	2,538	0.04%
2019/09/25	2	38.65	1	39.30	38.65	1	2,520	0.04%
2019/09/24	0	0.00	1	39.25	39.05	-1	2,463	-0.04%
2019/09/12	0	0.00	1	39.70	39.60	-1	2,499	-0.04%
2019/09/09	1	39.40	0	0.00	39.60	1	2,533	0.04%
2019/08/26	2	38.00	0	0.00	37.90	2	2,587	0.08%
2019/08/20	1	38.20	2	37.98	38.30	-1	2,684	-0.04%
2019/08/19	1	40.15	3	40.20	40.20	-2	2,599	-0.08%
2019/08/14	1	40.50	0	0.00	40.45	1	2,404	0.04%
2019/08/12	25	40.66	0	0.00	40.65	25	2,350	1.06%
2019/08/05	0.2	40.30	0	0.00	40.25	0.2	2,346	0.01%
2019/08/02	0	0.00	3	40.75	40.60	-3	2,391	-0.13%
2019/08/01	0.1	40.85	0	0.00	40.85	0.1	2,408	0.00%
2019/07/31	5	41.20	0	0.00	41.20	5	2,429	0.21%
2019/07/30	1	41.40	0	0.00	41.50	1	2,463	0.04%
2019/07/29	0	0.00	3	41.30	41.50	-3	2,525	-0.12%
2019/07/24	5	41.30	0	0.00	41.15	5	2,587	0.19%
2019/07/19	1	41.35	0	0.00	41.50	1	2,555	0.04%
2019/07/16	1	41.45	0	0.00	41.50	1	2,577	0.04%
2019/07/11	0.7	41.25	0	0.00	41.45	0.7	2,544	0.03%
2019/07/09	4	40.89	0	0.00	40.85	4	2,541	0.16%
2019/07/05	0.1	41.00	0	0.00	41.20	0.1	2,542	0.00%
2019/07/03	0	0.00	6	40.85	40.90	-6	2,576	-0.23%
2019/07/02	0	0.00	1	40.50	40.70	-1	2,599	-0.04%
2019/07/01	4	40.45	1	40.65	40.40	3	2,604	0.12%
2019/06/28	1	40.25	0	0.00	40.35	1	2,590	0.04%
2019/06/26	0	0.00	0.1	40.30	40.40	-0.1	2,588	0.00%
2019/06/18	0	0.00	6	39.70	39.90	-6	2,507	-0.24%
2019/06/13	0	0.00	1	39.50	39.65	-1	2,532	-0.04%
2019/06/11	0	0.00	2	39.60	39.70	-2	2,557	-0.08%
2019/06/05	6	39.09	0	0.00	38.95	6	2,549	0.24%
2019/05/28	2	38.70	2	38.90	38.75	0	2,725	0.00%
2019/05/16	0	0.00	45	38.92	38.80	-45	2,620	-1.72%
2019/05/15	2	39.10	0	0.00	39.05	2	2,619	0.08%
2019/05/14	5	39.10	0	0.00	39.30	5	2,622	0.19%
2019/05/10	0	0.00	1	39.70	39.90	-1	2,599	-0.04%
2019/05/07	7	40.49	0	0.00	40.45	7	2,441	0.29%
2019/05/06	1	40.50	0	0.00	40.70	1	2,413	0.04%
2019/05/02	1	40.90	0	0.00	41.35	1	2,357	0.04%
2019/04/17	2	40.30	0	0.00	40.60	2	2,387	0.08%
2019/04/11	5	40.29	0	0.00	40.05	5	2,472	0.20%
2019/04/10	3	40.35	0	0.00	40.55	3	2,462	0.12%
2019/04/09	0	0.00	0.9	40.50	40.70	-0.9	2,454	-0.04%
2019/04/01	0	0.00	5	40.70	40.70	-5	2,412	-0.21%
2019/03/25	0	0.00	12	39.80	39.90	-12	2,486	-0.48%
2019/03/22	5	40.00	0	0.00	39.90	5	2,509	0.20%
2019/03/21	0	0.00	2	40.00	39.85	-2	2,506	-0.08%
2019/03/20	0	0.00	2	39.90	39.95	-2	2,514	-0.08%
2019/03/14	10	38.98	0	0.00	39.20	10	2,461	0.41%
2019/03/13	5	39.00	0	0.00	39.00	5	2,499	0.20%
2019/03/07	3	38.70	0	0.00	38.70	3	2,649	0.11%
2019/03/05	2	38.60	4	38.80	38.80	-2	2,607	-0.08%
2019/03/04	4	39.00	0	0.00	39.20	4	2,580	0.16%
2019/02/27	5	39.30	0	0.00	39.80	5	2,507	0.20%
2019/02/26	1	39.30	0	0.00	39.65	1	2,455	0.04%
2019/02/22	30	39.10	0	0.00	39.45	30	2,432	1.23%
2019/02/20	36	38.88	16	38.90	38.90	20	2,422	0.83%
2019/02/14	0.2	38.80	0	0.00	38.80	0.2	2,511	0.01%
2019/02/12	3	38.55	0	0.00	38.60	3	2,553	0.12%
2019/02/11	0	0.00	3	38.60	38.50	-3	2,543	-0.12%
2019/01/28	0	0.00	2	38.95	39.00	-2	2,603	-0.08%
2019/01/16	1	38.00	0	0.00	38.10	1	2,754	0.04%
2019/01/15	2	38.13	1	38.30	38.05	1	2,787	0.04%
2019/01/14	1	38.00	0	0.00	38.05	1	2,835	0.04%
2019/01/11	0	0.00	1	38.15	38.15	-1	2,845	-0.04%
2019/01/10	1	37.75	0	0.00	38.00	1	2,843	0.04%
2019/01/09	0	37.65	11	37.90	37.90	-11	2,848	-0.39%
2019/01/07	0	0.00	2	37.25	37.40	-2	2,866	-0.07%
2019/01/04	1.4	37.09	0	0.00	36.95	1.4	2,940	0.05%
2019/01/02	3	37.05	0	0.00	37.00	3	3,190	0.09%
2018/12/28	0	0.00	2	37.00	36.95	-2	3,276	-0.06%
2018/12/27	0	0.00	1	36.95	36.70	-1	3,306	-0.03%
2018/12/25	9	36.26	2	36.75	36.75	7	3,449	0.20%
2018/12/20	4	36.10	0	0.00	36.15	4	3,599	0.11%
2018/12/19	0.6	36.10	0	0.00	36.00	0.6	3,602	0.02%
2018/12/14	1	36.45	3	36.60	36.60	-2	3,610	-0.06%
2018/12/13	2	36.55	0	0.00	36.60	2	3,668	0.05%
2018/12/11	1	36.45	0	0.00	36.40	1	3,809	0.03%
2018/12/06	0.2	36.60	0	0.00	36.50	0.2	3,886	0.00%
2018/12/05	1.2	36.91	0	0.00	36.85	1.2	3,847	0.03%
2018/12/03	1	37.75	0	0.00	37.70	1	3,887	0.03%
2018/11/27	0.1	37.20	0	0.00	37.20	0.1	3,846	0.00%
2018/11/26	0	0.00	1	37.00	37.00	-1	3,849	-0.03%
2018/11/19	0	0.00	15	37.25	37.30	-15	4,049	-0.37%
2018/11/16	1	37.00	44	37.07	37.05	-43	4,079	-1.05%
2018/11/14	0	0.00	1	36.80	37.10	-1	4,127	-0.02%
2018/11/12	2	35.65	1	35.65	35.70	1	4,136	0.02%
2018/11/09	2	35.80	0	0.00	35.80	2	4,190	0.05%
2018/11/07	0	0.00	2	36.55	36.75	-2	4,211	-0.05%
2018/11/06	1	36.50	0	0.00	36.50	1	4,207	0.02%
2018/10/26	1	36.00	5	36.00	36.15	-4	4,393	-0.09%
2018/10/24	1	36.35	0	0.00	36.55	1	4,491	0.02%
2018/10/23	1	36.55	0	0.00	36.70	1	4,525	0.02%
2018/10/17	2	37.40	0	0.00	37.35	2	4,588	0.04%
2018/10/15	2	37.15	1	37.40	37.25	1	4,693	0.02%
2018/10/12	5	36.65	0	0.00	37.25	5	4,718	0.11%
2018/10/11	1	37.05	0	0.00	37.75	1	4,671	0.02%
2018/10/08	0.1	38.85	0	0.00	38.70	0.1	4,453	0.00%
2018/10/05	0.1	39.00	0	0.00	38.95	0.1	4,377	0.00%
2018/10/04	0.2	39.10	0	0.00	38.85	0.2	4,357	0.01%
2018/10/02	15	40.15	20	39.90	39.75	-5	4,298	-0.12%
2018/10/01	0.6	41.00	0	0.00	40.95	0.6	4,278	0.01%
2018/09/18	1	37.50	0	0.00	37.55	1	4,367	0.02%
2018/09/14	1	37.50	0	0.00	37.75	1	4,509	0.02%
2018/09/12	1	37.75	0	0.00	37.20	1	4,585	0.02%
2018/09/07	2	38.05	0	0.00	37.65	2	4,725	0.04%
2018/09/05	2	38.80	0	0.00	38.55	2	4,684	0.04%
2018/08/31	1	38.80	0	0.00	38.90	1	4,706	0.02%
2018/08/24	3	38.50	0	0.00	38.50	3	4,882	0.06%
2018/08/22	1	38.20	0	0.00	38.15	1	5,002	0.02%
2018/08/21	1	38.35	0	0.00	38.65	1	4,977	0.02%
2018/08/20	10	38.80	5	38.25	38.25	5	4,973	0.10%
2018/08/17	6	38.93	0	0.00	38.80	6	4,962	0.12%
2018/08/14	5	40.05	0	0.00	39.90	5	4,947	0.10%
2018/08/10	1	40.50	0	0.00	40.50	1	4,972	0.02%
2018/08/09	0	0.00	0.3	40.90	41.00	-0.3	5,013	-0.01%
2018/08/08	5	40.60	0	0.00	40.90	5	5,104	0.10%
2018/08/06	0	0.00	1	41.00	40.40	-1	5,187	-0.02%
2018/08/03	2	41.25	0	0.00	40.85	2	5,178	0.04%
2018/08/02	33	41.54	0	0.00	41.30	33	5,210	0.63%
2018/08/01	10	41.60	0	0.00	41.75	10	5,246	0.19%
2018/07/26	1	41.30	0	0.00	41.50	1	5,410	0.02%
2018/07/24	1	43.65	0	0.00	43.65	1	5,344	0.02%
2018/07/20	0	0.00	2.2	44.23	44.25	-2.2	5,257	-0.04%
2018/07/18	10	44.15	0	0.00	44.25	10	5,267	0.19%
2018/06/25	0	0.00	1	44.00	42.95	-1	4,740	-0.02%
2018/06/22	0	0.00	0.3	43.75	43.85	-0.3	4,705	-0.01%
2018/06/19	0	0.00	1	43.75	43.90	-1	4,550	-0.02%
2018/06/05	0	0.00	3	43.87	43.95	-3	4,271	-0.07%
2018/06/01	0	0.00	0.2	42.85	43.00	-0.2	4,115	0.00%
2018/05/31	0	0.00	1	43.00	43.50	-1	4,080	-0.02%
2018/05/29	0	0.00	0.1	42.80	43.10	-0.1	3,976	0.00%
2018/05/28	0	0.00	3	42.98	43.10	-3	4,010	-0.07%
2018/05/24	0	0.00	3	42.67	42.80	-3	4,077	-0.07%
2018/05/23	0	0.00	1	42.40	42.60	-1	4,129	-0.02%
2018/05/22	0	0.00	1	42.95	42.80	-1	4,110	-0.02%
2018/05/09	0	0.00	5	41.25	41.30	-5	4,706	-0.11%
2018/05/08	0	0.00	8	40.93	41.00	-8	4,704	-0.17%
2018/05/04	3	40.90	1	40.75	40.75	2	4,581	0.04%
2018/04/30	0	0.00	2	40.00	40.05	-2	4,422	-0.05%
2018/04/26	0	0.00	5	38.85	38.80	-5	4,443	-0.11%
2018/04/25	0	0.00	2	38.65	38.80	-2	4,458	-0.04%
2018/04/24	0	0.00	1	39.30	39.60	-1	4,404	-0.02%
2018/04/20	0	0.00	1	39.90	40.00	-1	4,411	-0.02%
2018/04/19	0	0.00	2	40.03	40.05	-2	4,409	-0.05%
2018/04/13	0	0.00	1	39.35	39.40	-1	4,367	-0.02%
2018/04/02	1	38.20	0	0.00	38.25	1	4,260	0.02%
2018/03/30	0	0.00	1	38.45	38.30	-1	4,294	-0.02%
2018/03/22	0	0.00	1	38.15	38.15	-1	4,191	-0.02%
2018/03/21	1	38.10	0	0.00	38.15	1	4,272	0.02%
2018/03/12	2	37.40	0	0.00	37.50	2	4,297	0.05%
2018/03/08	1	37.10	0	0.00	37.10	1	4,374	0.02%
2018/03/02	1	36.75	0	0.00	37.20	1	4,519	0.02%
2018/02/26	1	37.30	0	0.00	37.30	1	4,403	0.02%
2018/02/22	0	0.00	35	36.47	36.65	-35	4,358	-0.80%
2018/02/21	35	36.60	0	0.00	36.70	35	4,342	0.81%
2018/02/12	1	35.85	0	0.00	35.80	1	4,233	0.02%
2018/02/09	8	34.88	0	0.00	36.15	8	4,138	0.19%
2018/02/07	1	37.00	0	0.00	37.00	1	3,802	0.03%
2018/02/06	1	36.70	0	0.00	36.70	1	3,695	0.03%
2018/02/05	0	0.00	5	37.89	37.90	-5	3,472	-0.14%
2018/02/02	5	38.89	0	0.00	38.50	5	3,341	0.15%
2018/02/01	2	39.45	0	0.00	39.45	2	3,276	0.06%
2018/01/31	1	39.50	0	0.00	39.75	1	3,329	0.03%
2018/01/29	2	39.90	0	0.00	40.00	2	3,232	0.06%
2018/01/23	6	39.55	1	39.80	39.70	5	3,212	0.16%
2018/01/22	2	39.80	0	0.00	39.85	2	3,171	0.06%