大聯大 (3702)-元大-善化券商分點個股進出

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
902人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

大聯大 (3702)籌碼相關－元大-善化券商分點個股進出

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-善化券商分點個股進出
元大-善化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
2024/05/20	10	94.00	17.6	92.64	94.00	-7.5	10,286	-0.07%
2024/05/17	4.1	86.85	3.5	87.37	87.60	0.6	10,140	0.01%
2024/05/16	0	0.00	0.2	87.20	86.50	-0.2	10,050	0.00%
2024/05/15	3	87.77	0	0.00	87.50	3	10,017	0.03%
2024/05/14	2.2	89.47	0.2	89.20	89.00	2.1	10,011	0.02%
2024/05/13	1	90.60	1	91.40	91.10	0	10,002	0.00%
2024/05/10	0.2	90.50	4	91.50	92.10	-3.9	9,992	-0.04%
2024/05/09	2.1	89.98	0	0.00	89.60	2.1	9,949	0.02%
2024/05/08	1.1	91.09	2	91.90	92.60	-0.9	9,944	-0.01%
2024/05/07	1	92.70	1	92.50	93.00	0	9,960	0.00%
2024/05/06	1	91.80	1	92.10	91.80	0	9,905	0.00%
2024/05/03	1.1	91.51	1	91.50	91.80	0.1	9,914	0.00%
2024/05/02	2	87.60	7	89.17	89.70	-5	9,879	-0.05%
2024/04/30	2	86.20	2	87.70	88.30	0	9,896	0.00%
2024/04/29	0	0.00	3.1	86.51	86.60	-3.1	9,887	-0.03%
2024/04/26	3	85.43	5	86.00	85.10	-2	9,937	-0.02%
2024/04/25	3.2	84.97	0	0.00	84.80	3.2	9,925	0.03%
2024/04/24	0	0.00	1	86.80	86.40	-1	9,984	-0.01%
2024/04/23	9	84.99	0	0.00	85.10	9	10,190	0.09%
2024/04/22	4.3	87.29	1	87.70	86.70	3.3	10,214	0.03%
2024/04/19	4.3	88.18	6	88.73	88.70	-1.7	10,163	-0.02%
2024/04/18	3	90.37	0	0.00	89.30	3	9,968	0.03%
2024/04/17	0	0.00	1	91.80	92.40	-1	9,978	-0.01%
2024/04/16	5	89.60	2	89.05	89.60	3	9,949	0.03%
2024/04/15	0	0.00	10	92.00	91.10	-10	9,846	-0.10%
2024/04/12	1	90.20	1	91.60	91.60	0	9,806	0.00%
2024/04/10	1	89.90	1	90.80	89.90	0	9,862	0.00%
2024/04/09	2.2	89.54	1	90.50	89.70	1.2	9,885	0.01%
2024/04/08	15	89.76	1	89.90	89.90	14	9,939	0.14%
2024/04/03	1	91.90	0	0.00	91.70	1	9,835	0.01%
2024/04/01	8	93.00	9	93.46	92.50	-1	9,840	-0.01%
2024/03/29	3.2	93.53	2.6	94.52	95.90	0.6	9,768	0.01%
2024/03/28	9	96.03	25.7	96.57	96.00	-16.7	9,508	-0.18%
2024/03/27	2	94.55	10.1	93.93	95.60	-8	9,446	-0.09%
2024/03/26	1.2	87.89	2	88.20	89.90	-0.9	9,369	-0.01%
2024/03/25	0	0.00	3	89.53	89.50	-3	9,474	-0.03%
2024/03/22	0	0.00	2	89.60	89.20	-2	9,602	-0.02%
2024/03/21	2	90.00	0	0.00	90.90	2	9,726	0.02%
2024/03/20	1	90.00	1.1	91.29	90.00	-0.1	9,777	0.00%
2024/03/19	8	93.65	13.6	93.21	91.00	-5.6	9,744	-0.06%
2024/03/18	5.5	92.26	13.1	92.18	92.50	-7.6	9,521	-0.08%
2024/03/15	6.3	88.07	15	90.57	92.10	-8.7	9,342	-0.09%
2024/03/14	13.8	87.92	1	87.60	85.70	12.8	8,740	0.15%
2024/03/13	3	95.83	3	95.13	95.20	0	8,494	0.00%
2024/03/12	2	96.10	18	96.78	95.90	-16	8,396	-0.19%
2024/03/11	4	94.13	2	94.10	93.50	2	8,348	0.02%
2024/03/08	46	97.97	48.1	97.77	97.30	-2.1	8,303	-0.03%
2024/03/07	42.2	92.29	37	94.73	96.20	5.2	7,988	0.07%
2024/03/06	6	92.33	10.1	91.85	92.80	-4.1	7,767	-0.05%
2024/03/05	6.2	85.73	5	85.44	87.60	1.2	7,797	0.02%
2024/03/04	2.7	87.31	1	86.90	86.70	1.7	7,743	0.02%
2024/03/01	5.5	88.68	1	88.40	88.70	4.5	7,836	0.06%
2024/02/29	0	0.00	0.4	91.30	92.80	-0.4	7,841	-0.01%
2024/02/27	0	0.00	2	92.50	91.70	-2	7,786	-0.03%
2024/02/26	4	93.03	0.2	92.00	91.60	3.8	7,807	0.05%
2024/02/23	4	93.73	5	94.28	94.40	-1	7,794	-0.01%
2024/02/22	0.1	91.70	1	92.00	91.50	-0.9	7,833	-0.01%
2024/02/21	2	91.66	10	92.48	90.30	-8	7,922	-0.10%
2024/02/20	17.1	93.58	2	93.25	94.00	15.1	8,111	0.19%
2024/02/19	1	88.30	0	0.00	89.00	1	8,077	0.01%
2024/02/16	0	0.00	1	88.80	89.40	-1	8,149	-0.01%
2024/02/15	1	88.70	0	0.00	86.60	1	8,167	0.01%
2024/02/05	0.7	87.03	0	0.00	87.60	0.7	8,243	0.01%
2024/02/02	1	88.30	0	0.00	88.50	1	8,277	0.01%
2024/02/01	0	87.50	0	0.00	88.70	0	8,317	0.00%
2024/01/31	0	0.00	6	88.83	87.20	-6	8,333	-0.07%
2024/01/30	0.3	88.85	0	0.00	87.70	0.3	8,340	0.00%
2024/01/26	0	0.00	2	88.80	89.00	-2	8,547	-0.02%
2024/01/25	0	0.00	1	89.30	89.00	-1	8,640	-0.01%
2024/01/24	10	91.70	11.7	91.02	89.90	-1.7	8,852	-0.02%
2024/01/23	0.2	89.73	0	0.00	89.80	0.2	8,939	0.00%
2024/01/22	2.5	88.48	3	88.97	89.60	-0.5	8,933	-0.01%
2024/01/18	17	86.96	11	87.07	86.80	6	8,900	0.07%
2024/01/17	6	85.67	7.3	85.93	86.50	-1.3	8,815	-0.01%
2024/01/16	1.4	83.79	6	83.82	84.30	-4.6	8,651	-0.05%
2024/01/15	1	82.15	1	82.10	82.40	0	8,581	0.00%
2024/01/11	2	80.55	1	81.60	81.70	1	8,635	0.01%
2024/01/09	0	0.00	1	81.60	81.80	-1	8,690	-0.01%
2024/01/08	1	80.10	1	81.10	80.90	0	8,733	0.00%
2024/01/05	1	79.41	1	80.40	81.40	0	8,737	0.00%
2024/01/04	0	0.00	0.1	81.50	81.60	-0.1	8,655	0.00%
2024/01/03	0	0.00	0.1	80.50	80.50	-0.1	8,673	0.00%
2024/01/02	2.3	80.37	1.1	81.01	80.40	1.2	8,668	0.01%
2023/12/29	2	80.95	1.1	81.85	81.60	0.9	8,620	0.01%
2023/12/28	2.1	82.71	7	82.01	81.40	-4.9	8,657	-0.06%
2023/12/27	1	85.20	1	84.60	85.00	0	8,703	0.00%
2023/12/26	0	0.00	2.1	83.38	84.10	-2.1	8,671	-0.02%
2023/12/25	0.1	82.90	0	0.00	82.50	0.1	8,668	0.00%
2023/12/22	2	83.00	2	83.14	83.40	0	8,653	0.00%
2023/12/21	0	0.00	6	81.35	81.90	-6	8,493	-0.07%
2023/12/20	0	0.00	2	82.10	80.60	-2	8,331	-0.02%
2023/12/19	1	81.70	0	0.00	81.20	1	8,153	0.01%
2023/12/18	1	78.80	10	80.66	81.30	-9	7,981	-0.11%
2023/12/15	2.7	80.29	3	79.90	80.20	-0.3	7,837	0.00%
2023/12/14	1	81.30	4	81.70	82.90	-3	7,677	-0.04%
2023/12/13	13	84.49	9.1	83.01	85.00	3.9	7,575	0.05%
2023/12/12	2	82.75	1	83.60	83.30	1	7,609	0.01%
2023/12/11	12	80.12	3.4	79.82	80.70	8.6	7,522	0.11%
2023/12/07	1	79.20	5	79.00	78.90	-4	7,484	-0.05%
2023/12/06	5	77.00	2.1	77.46	78.00	2.9	7,417	0.04%
2023/12/05	0	0.00	10	76.25	77.00	-10	7,372	-0.14%
2023/12/04	0	0.00	3	74.30	75.00	-3	7,273	-0.04%
2023/12/01	11	74.55	5	73.62	73.30	6	7,248	0.08%
2023/11/30	8	75.63	5.4	77.15	77.60	2.6	7,090	0.04%
2023/11/29	3.4	75.35	6	75.47	76.50	-2.6	6,829	-0.04%
2023/11/28	2	74.90	7	74.76	75.10	-5	6,737	-0.07%
2023/11/27	4	72.45	6	73.65	74.00	-2	6,676	-0.03%
2023/11/24	1	71.60	11	72.29	73.50	-10	6,619	-0.15%
2023/11/23	5	71.96	4	71.70	71.90	1	6,556	0.02%
2023/11/22	1	71.60	2	72.20	72.50	-1	6,518	-0.02%
2023/11/21	9	72.13	4.8	72.20	71.70	4.2	6,541	0.06%
2023/11/20	5	70.76	2	70.70	71.40	3	6,492	0.05%
2023/11/17	21	72.53	20	72.59	71.20	1	6,498	0.02%
2023/11/16	2	69.65	8	70.11	69.60	-6	6,275	-0.10%
2023/11/15	4	69.60	3	69.30	69.50	1	6,226	0.02%
2023/11/14	2	70.75	8	71.00	70.70	-6	6,161	-0.10%
2023/11/13	5	70.76	10.5	72.27	71.10	-5.5	6,145	-0.09%
2023/11/10	6	72.08	4	72.43	72.20	2	6,076	0.03%
2023/11/09	14	73.96	7	73.41	73.50	7	6,113	0.11%
2023/11/08	5	74.90	8	74.76	74.60	-3	6,145	-0.05%
2023/11/07	4	73.75	0	0.00	74.20	4	6,108	0.07%
2023/11/06	17	73.46	9.1	72.77	72.90	8	6,111	0.13%
2023/11/03	9.5	70.67	465	70.65	70.90	-455.5	6,058	-7.52%	大賣/鉅額交易
2023/11/02	15	73.51	28.1	72.51	72.80	-13.1	5,917	-0.22%
2023/11/01	16.3	72.76	16.2	73.00	74.10	0.1	5,786	0.00%
2023/10/31	9	70.21	16	71.19	71.60	-7	5,603	-0.12%
2023/10/30	3	68.77	0	68.30	68.90	3	5,484	0.05%
2023/10/27	6	69.10	13	68.90	68.80	-7	5,462	-0.13%
2023/10/26	2	67.30	6	67.65	67.40	-4	5,461	-0.07%
2023/10/25	0	68.10	0	0.00	68.20	0	5,516	0.00%
2023/10/24	0	66.60	1	67.00	67.70	-1	5,581	-0.02%
2023/10/23	3	66.67	2	66.00	66.30	1	5,657	0.02%
2023/10/20	0	67.00	5	68.00	67.80	-5	5,922	-0.08%
2023/10/19	3	67.50	0	0.00	67.50	3	6,073	0.05%
2023/10/18	3	67.23	14	66.81	67.00	-11	6,176	-0.18%
2023/10/17	0	0.00	10.4	67.36	67.00	-10.4	6,165	-0.17%
2023/10/16	12	67.97	5	67.58	68.10	7	6,249	0.11%
2023/10/13	0	66.50	2	66.65	66.50	-2	6,297	-0.03%
2023/10/12	5	64.80	17.1	65.31	65.50	-12.1	6,268	-0.19%
2023/10/11	5	64.10	2	65.00	64.80	3	6,265	0.05%
2023/10/06	8	62.84	1	63.00	63.00	7	6,240	0.11%
2023/10/04	2	61.10	0	0.00	61.30	2	6,212	0.03%
2023/10/03	3	61.47	3.2	61.56	61.60	-0.2	6,165	0.00%
2023/10/02	4.3	59.88	0.5	60.00	60.00	3.8	6,109	0.06%
2023/09/28	2	60.10	0	0.00	60.60	2	6,078	0.03%
2023/09/27	0	0.00	3	59.50	60.00	-3	6,091	-0.05%
2023/09/25	3	59.80	0	0.00	60.00	3	6,155	0.05%
2023/09/22	0	0.00	3	58.93	59.50	-3	6,134	-0.05%
2023/09/21	11.1	58.91	14	59.11	59.30	-3	6,071	-0.05%
2023/09/19	3	59.60	0	0.00	59.40	3	5,985	0.05%
2023/09/18	10.1	59.90	13	59.38	59.50	-2.9	5,945	-0.05%
2023/09/15	5.5	58.92	8.5	59.26	59.50	-3	5,888	-0.05%
2023/09/14	0	0.00	6	57.95	58.20	-6	5,765	-0.10%
2023/09/13	0	0.00	2	57.30	57.40	-2	5,760	-0.03%
2023/09/12	1	56.90	0.2	56.90	56.90	0.8	5,792	0.01%
2023/09/11	2	56.60	2	56.90	56.50	0	5,783	0.00%
2023/09/08	0	0.00	1	56.90	56.60	-1	5,779	-0.02%
2023/09/07	2	56.50	2	56.85	56.70	0	5,796	0.00%
2023/09/06	5	56.44	3	56.20	56.40	2	5,762	0.03%
2023/09/05	2.3	55.16	4	55.00	55.20	-1.8	5,683	-0.03%
2023/09/04	0	54.50	0	0.00	54.80	0	5,702	0.00%
2023/08/29	0	0.00	1	53.00	53.80	-1	5,618	-0.02%
2023/08/28	4	53.83	0	0.00	54.00	4	5,603	0.07%
2023/08/25	0	0.00	4	54.18	54.70	-4	5,735	-0.07%
2023/08/24	7	54.40	1	53.20	53.40	6	5,692	0.11%
2023/08/23	6	54.18	4	54.83	55.50	2	5,647	0.04%
2023/08/22	1	53.70	0	0.00	54.00	1	5,577	0.02%
2023/08/21	2	53.70	0	0.00	54.00	2	5,608	0.04%
2023/08/18	0	0.00	3	53.37	53.70	-3	5,628	-0.05%
2023/08/17	1	52.10	1	52.50	52.80	0	5,642	0.00%
2023/08/16	0	0.00	1	52.50	52.50	-1	5,653	-0.02%
2023/08/15	5	52.30	0	0.00	52.20	5	5,693	0.09%
2023/08/14	0	0.00	2	51.30	52.00	-2	5,640	-0.04%
2023/08/11	0	0.00	10	51.20	51.50	-10	5,592	-0.18%
2023/08/10	1	50.50	0	0.00	51.50	1	5,571	0.02%
2023/08/09	0	0.00	1	51.20	51.20	-1	5,527	-0.02%
2023/08/08	12	50.68	1	50.70	51.00	11	5,505	0.20%
2023/08/07	1	50.00	1	50.60	51.00	0	5,473	0.00%
2023/08/02	3	49.57	0	0.00	49.95	3	5,402	0.06%
2023/08/01	0.5	50.30	1	50.30	50.40	-0.5	5,379	-0.01%
2023/07/31	2	50.05	0	0.00	50.40	2	5,398	0.04%
2023/07/28	5	50.18	5	50.60	50.30	0	5,366	0.00%
2023/07/27	1	49.20	10	49.40	49.80	-9	5,239	-0.17%
2023/07/26	5.2	49.40	2	49.15	49.15	3.2	5,170	0.06%
2023/07/25	20.7	50.36	2	50.15	50.10	18.7	5,066	0.37%
2023/07/24	2	56.40	0	0.00	56.80	2	4,749	0.04%
2023/07/21	10	57.01	4	56.90	57.10	6	4,552	0.13%
2023/07/20	1	58.20	0	0.00	57.70	1	4,403	0.02%
2023/07/18	0	0.00	0.5	58.40	59.00	-0.5	4,157	-0.01%
2023/07/17	0	0.00	2	58.25	58.50	-2	4,024	-0.05%
2023/07/14	2	57.65	3	58.00	58.30	-1	3,995	-0.03%
2023/07/13	1.5	57.80	1	57.50	57.40	0.5	3,958	0.01%
2023/07/12	0	0.00	3	57.67	58.00	-3	3,910	-0.08%
2023/07/11	2	57.10	0	0.00	57.30	2	3,877	0.05%
2023/07/07	0	56.10	0	0.00	56.10	0	3,881	0.00%
2023/07/06	0	0.00	4	56.70	56.60	-4	3,879	-0.10%
2023/07/05	0	0.00	1	56.90	56.90	-1	3,862	-0.03%
2023/07/04	3	55.77	3	55.87	56.20	0	3,809	0.00%
2023/06/28	0	0.00	3	54.90	54.90	-3	3,781	-0.08%
2023/06/27	0	54.50	1	54.50	54.70	-1	3,783	-0.03%
2023/06/21	0.1	54.40	0	0.00	54.80	0.1	3,754	0.00%
2023/06/19	3	54.40	0	0.00	54.20	3	3,707	0.08%
2023/06/16	3	54.40	0	0.00	54.70	3	3,660	0.08%
2023/06/15	1	54.40	25	54.46	54.40	-24	3,596	-0.67%
2023/06/14	2	54.70	2	54.60	54.40	0	3,611	0.00%
2023/06/13	2	54.30	1	54.20	54.40	1	3,636	0.03%
2023/06/08	0	0.00	5	53.50	53.60	-5	3,753	-0.13%
2023/06/07	5	53.30	2	53.10	53.20	3	3,759	0.08%
2023/06/02	2	53.20	0	0.00	53.40	2	3,842	0.05%
2023/05/29	0	0.00	1	52.80	53.00	-1	3,719	-0.03%
2023/05/26	3	52.10	0	0.00	52.40	3	3,704	0.08%
2023/05/24	1	51.80	68	51.55	51.80	-67	3,601	-1.86%
2023/05/23	0	0.00	72	52.10	52.20	-72	3,534	-2.04%
2023/05/22	0	0.00	1	52.40	52.70	-1	3,481	-0.03%
2023/05/19	0	0.00	3	52.00	52.50	-3	3,432	-0.09%
2023/05/18	0	0.00	3	51.17	51.30	-3	3,383	-0.09%
2023/05/12	1	49.70	2	49.80	49.65	-1	3,324	-0.03%
2023/05/11	1	49.90	0	0.00	49.80	1	3,315	0.03%
2023/05/10	1	49.95	0	0.00	50.00	1	3,308	0.03%
2023/05/08	1.1	50.03	0	0.00	50.20	1.1	3,372	0.03%
2023/05/05	1	50.10	5	50.10	50.30	-4	3,369	-0.12%
2023/05/04	4	50.20	0	0.00	50.20	4	3,389	0.12%
2023/04/27	0	0.00	0.2	50.40	50.40	-0.2	3,428	0.00%
2023/04/24	16	49.67	0	0.00	49.75	16	3,395	0.47%
2023/04/21	30	49.73	0	0.00	49.65	30	3,412	0.88%
2023/04/20	20	49.98	0	0.00	49.95	20	3,387	0.59%
2023/04/19	17	50.50	2.1	50.41	50.00	14.9	3,407	0.44%
2023/04/18	0	0.00	0	50.70	50.50	0	3,376	0.00%
2023/04/17	50	50.39	0	0.00	50.20	50	3,372	1.48%
2023/04/11	5	50.30	1	50.70	50.70	4	3,361	0.12%
2023/04/10	0	0.00	0.1	50.60	50.10	-0.1	3,334	0.00%
2023/04/06	1	50.40	1	50.40	50.30	0	3,298	0.00%
2023/03/31	1	50.30	2	50.20	50.20	-1	3,294	-0.03%
2023/03/29	2	49.80	3	49.98	49.80	-1	3,642	-0.03%
2023/03/23	3	48.57	0	0.00	48.65	3	4,313	0.07%
2023/03/22	1	48.80	0	0.00	48.80	1	4,337	0.02%
2023/03/16	1	47.95	0	0.00	47.95	1	4,382	0.02%
2023/03/14	2.2	48.54	0	0.00	48.30	2.2	4,333	0.05%
2023/03/13	2.2	49.00	1	49.25	49.00	1.2	4,270	0.03%
2023/03/09	7	49.90	0	0.00	49.75	7	4,197	0.17%
2023/03/08	1	50.30	0	0.00	50.60	1	4,205	0.02%
2023/03/07	0	0.00	6	50.20	50.60	-6	4,211	-0.14%
2023/03/06	0	0.00	2	49.90	50.00	-2	4,211	-0.05%
2023/03/03	1.5	49.73	3	49.70	49.70	-1.5	4,233	-0.04%
2023/03/02	1	48.80	6	49.23	49.60	-5	4,266	-0.12%
2023/03/01	7	48.81	0	0.00	48.75	7	4,263	0.16%
2023/02/24	0	49.55	0	0.00	49.30	0	4,207	0.00%
2023/02/22	1	48.85	1	49.00	49.20	0	4,239	0.00%
2023/02/20	0	49.65	10	49.65	49.45	-10	4,297	-0.23%
2023/02/17	11.1	49.02	0	0.00	49.30	11.1	4,318	0.26%
2023/02/16	1	48.90	40	49.32	49.20	-39	4,371	-0.89%
2023/02/15	40	48.90	0	0.00	48.90	40	4,349	0.92%
2023/02/14	2.1	49.09	0	0.00	49.05	2.1	4,352	0.05%
2023/02/10	1	49.20	2	49.23	49.00	-1	4,361	-0.02%
2023/02/09	0	0.00	1	49.50	49.50	-1	4,340	-0.02%
2023/02/08	1	49.50	0	0.00	49.35	1	4,363	0.02%
2023/02/07	1	49.30	0	0.00	49.80	1	4,378	0.02%
2023/02/06	1	49.30	2	49.78	49.45	-1	4,363	-0.02%
2023/02/03	2	49.43	1	49.35	49.30	1	4,317	0.02%
2023/02/02	1	48.50	3	49.28	49.25	-2	4,296	-0.05%
2023/01/30	0	0.00	2	47.90	48.25	-2	4,215	-0.05%
2023/01/12	2	47.15	0	0.00	47.10	2	4,365	0.05%
2023/01/11	1	47.60	0	0.00	47.40	1	4,418	0.02%
2023/01/10	1	47.85	0	48.20	48.00	1	4,482	0.02%
2023/01/05	0.2	47.70	0	0.00	47.80	0.2	4,650	0.00%
2023/01/04	0.1	47.79	0	0.00	47.55	0.1	4,688	0.00%
2022/12/30	1	48.10	3	48.40	48.10	-2	4,762	-0.04%
2022/12/29	0	0.00	1	48.25	48.25	-1	4,750	-0.02%
2022/12/21	1	46.65	1	47.10	47.30	0	4,913	0.00%
2022/12/19	1	48.15	3	48.75	48.75	-2	4,618	-0.04%
2022/12/16	1	46.65	0	0.00	48.45	1	4,426	0.02%
2022/12/15	0.1	47.70	0	0.00	47.65	0.1	4,309	0.00%
2022/12/13	1	47.75	2	47.35	47.35	-1	4,448	-0.02%
2022/12/12	0	0.00	2	48.70	48.75	-2	4,469	-0.04%
2022/12/09	2	48.10	0	0.00	48.50	2	4,607	0.04%
2022/12/07	0	0.00	2	47.25	47.15	-2	4,619	-0.04%
2022/12/06	1	47.70	7	47.58	47.55	-6	4,609	-0.13%
2022/12/05	2	48.20	0	0.00	48.50	2	4,605	0.04%
2022/12/01	2	48.05	2	48.33	48.40	0	4,668	0.00%
2022/11/30	3	47.58	4	47.70	48.50	-1	4,656	-0.02%
2022/11/24	5	47.18	1	47.30	47.20	4	4,620	0.09%
2022/11/23	1	46.85	6	46.85	46.70	-5	4,610	-0.11%
2022/11/21	0	0.00	0	46.10	46.10	0	4,596	0.00%
2022/11/18	3.1	45.93	1	45.75	45.85	2.1	4,596	0.04%
2022/11/17	6	46.32	0	0.00	46.35	6	4,585	0.13%
2022/11/15	0	0.00	12	46.90	47.00	-12	4,557	-0.26%
2022/11/14	0	0.00	13	46.97	47.55	-13	4,551	-0.29%
2022/11/11	4.1	46.54	0	0.00	46.65	4.1	4,535	0.09%
2022/11/10	0	0.00	1	46.15	46.30	-1	4,561	-0.02%
2022/11/09	0	0.00	1	46.25	46.30	-1	4,594	-0.02%
2022/11/08	0	45.50	0.1	45.61	45.75	0	4,597	0.00%
2022/11/07	0	0.00	1	45.20	45.30	-1	4,576	-0.02%
2022/11/04	1	44.90	0	0.00	45.40	1	4,564	0.02%
2022/11/03	3	44.23	1	44.40	44.40	2	4,553	0.04%
2022/11/02	0	0.00	1	44.50	44.60	-1	4,539	-0.02%
2022/10/31	1.1	43.96	0	0.00	43.95	1.1	4,546	0.02%
2022/10/27	1	44.15	3	44.20	44.15	-2	4,587	-0.04%
2022/10/25	15	44.00	0	0.00	44.25	15	4,645	0.32%
2022/10/24	3	45.07	0	0.00	45.05	3	4,619	0.06%
2022/10/20	2	45.00	0	0.00	46.60	2	4,608	0.04%
2022/10/19	1	45.80	1	45.95	45.70	0	4,533	0.00%
2022/10/18	6	45.52	1	45.60	45.60	5	4,484	0.11%
2022/10/17	1.6	45.50	0.2	45.80	45.70	1.4	4,480	0.03%
2022/10/14	11.2	46.29	9	46.48	46.10	2.2	4,470	0.05%
2022/10/13	1	46.95	5	47.00	46.80	-4	4,511	-0.09%
2022/10/12	8	46.65	0	0.00	46.90	8	4,644	0.17%
2022/10/04	0	0.00	1	47.00	47.00	-1	4,936	-0.02%
2022/10/03	1	45.85	0	0.00	45.85	1	4,897	0.02%
2022/09/30	3	46.02	0	0.00	46.45	3	4,875	0.06%
2022/09/29	2	47.10	2	46.60	47.10	0	4,833	0.00%
2022/09/28	3.2	46.10	0	0.00	46.10	3.2	4,769	0.07%
2022/09/23	26	47.94	0	0.00	47.40	26	4,628	0.56%
2022/09/22	3.2	48.23	0	0.00	48.20	3.2	4,619	0.07%
2022/09/21	3	49.25	0	0.00	49.05	3	4,510	0.07%
2022/09/20	1	49.70	0	0.00	49.90	1	4,422	0.02%
2022/09/19	3	49.87	2	49.90	50.00	1	4,355	0.02%
2022/09/16	5.1	50.41	0	0.00	50.10	5.1	4,290	0.12%
2022/09/13	0	0.00	2	52.20	52.00	-2	4,338	-0.05%
2022/09/12	2	51.75	1	52.30	52.20	1	4,492	0.02%
2022/09/08	0	0.00	8.1	51.46	52.30	-8.1	4,634	-0.17%
2022/09/07	1	50.00	0	0.00	50.40	1	4,642	0.02%
2022/09/05	1	50.60	0	0.00	50.70	1	4,717	0.02%
2022/09/02	0.3	50.95	2	51.20	50.90	-1.7	4,794	-0.04%
2022/08/31	0	0.00	1	51.50	51.40	-1	4,920	-0.02%
2022/08/26	1	50.70	1	50.70	51.00	0	5,207	0.00%
2022/08/22	0	0.00	3	50.20	50.40	-3	5,942	-0.05%
2022/08/18	5.6	50.19	1	50.10	49.90	4.6	6,153	0.07%
2022/08/17	2.3	51.19	1	51.00	51.00	1.3	6,319	0.02%
2022/08/16	1	51.30	3	51.83	51.70	-2	6,438	-0.03%
2022/08/15	3	51.33	0	0.00	51.30	3	6,469	0.05%
2022/08/12	2	51.30	2	51.50	51.40	0	6,570	0.00%
2022/08/11	7	51.20	0	0.00	51.40	7	6,615	0.11%
2022/08/09	1	51.20	0	0.00	51.10	1	6,661	0.02%
2022/08/02	0	0.00	1	50.10	50.20	-1	6,790	-0.01%
2022/08/01	0	0.00	2	50.65	50.50	-2	6,749	-0.03%
2022/07/28	2	49.63	0	0.00	49.60	2	6,705	0.03%
2022/07/26	2	49.05	2	49.05	49.20	0	6,664	0.00%
2022/07/25	2	49.10	0	0.00	49.05	2	6,645	0.03%
2022/07/22	1	49.35	0	0.00	49.55	1	6,653	0.02%
2022/07/21	1.1	49.55	0	0.00	49.70	1.1	6,600	0.02%
2022/07/20	1.2	49.20	0	0.00	49.10	1.2	6,538	0.02%
2022/07/19	13	48.72	10	48.47	48.60	3	6,472	0.05%
2022/07/18	0	0.00	0	51.80	52.80	0	6,297	0.00%
2022/07/12	1	51.30	2	51.85	51.50	-1	5,926	-0.02%
2022/07/11	1	52.60	0	0.00	52.60	1	5,893	0.02%
2022/07/05	2	52.60	0	0.00	53.00	2	5,896	0.03%
2022/07/01	0	0.00	4	54.30	53.90	-4	5,936	-0.07%
2022/06/30	2	54.95	1	54.90	55.10	1	5,925	0.02%
2022/06/29	0	0.00	5.1	56.06	56.00	-5.1	5,909	-0.09%
2022/06/28	0.1	56.00	0	0.00	56.10	0.1	5,901	0.00%
2022/06/27	0	0.00	1	56.10	55.80	-1	5,916	-0.02%
2022/06/24	0	0.00	5	55.50	55.30	-5	5,928	-0.08%
2022/06/22	0	0.00	0	54.30	54.80	0	5,889	0.00%
2022/06/20	1	55.20	16	56.07	54.40	-15	5,920	-0.25%
2022/06/17	2	55.60	1	56.30	56.30	1	5,758	0.02%
2022/06/16	1	57.10	0	0.00	56.80	1	5,607	0.02%
2022/06/14	0	0.00	1	57.00	56.80	-1	5,642	-0.02%
2022/06/13	0	0.00	8.6	57.18	56.80	-8.6	5,604	-0.15%
2022/06/10	0	0.00	1	56.60	57.10	-1	5,572	-0.02%
2022/06/09	0	57.20	10	57.28	57.10	-10	5,509	-0.18%
2022/06/08	6	57.50	0	0.00	57.20	6	5,379	0.11%
2022/06/07	2	57.40	4	57.23	56.90	-2	5,333	-0.04%
2022/06/06	1	56.30	8	57.13	57.00	-7	5,224	-0.13%
2022/06/02	3	56.23	3	56.33	56.10	0	5,140	0.00%
2022/06/01	0	0.00	5	55.62	55.40	-5	5,120	-0.10%
2022/05/31	3	53.80	1	54.10	52.80	2	4,955	0.04%
2022/05/30	4	55.15	0	0.00	54.40	4	4,711	0.08%
2022/05/25	0	0.00	1	57.20	56.10	-1	4,402	-0.02%
2022/05/24	0	0.00	23	56.65	56.20	-23	4,249	-0.54%
2022/05/20	0	0.00	4	55.03	56.00	-4	4,080	-0.10%
2022/05/19	10	54.40	0	0.00	54.40	10	3,976	0.25%
2022/05/18	3	54.03	1	54.30	54.60	2	3,952	0.05%
2022/05/12	0	0.00	11	53.22	53.40	-11	3,988	-0.28%
2022/05/11	1	52.70	0	0.00	52.80	1	4,020	0.02%
2022/05/10	0	0.00	0.1	52.60	53.00	-0.1	3,994	0.00%
2022/05/06	0	0.00	12	53.90	54.40	-12	3,996	-0.30%
2022/05/05	2.1	54.40	0	0.00	54.40	2.1	4,056	0.05%
2022/05/03	7	53.91	0	0.00	53.90	7	4,114	0.17%
2022/04/29	1	54.20	2	54.30	54.30	-1	4,149	-0.02%
2022/04/25	1	54.80	2	54.80	54.70	-1	4,310	-0.02%
2022/04/22	1	55.50	0.2	55.70	56.10	0.8	4,303	0.02%
2022/04/20	2	55.80	0	0.00	56.00	2	4,408	0.05%
2022/04/18	1	56.00	0.1	56.13	56.00	0.9	4,653	0.02%
2022/04/14	0	0.00	25	56.40	56.40	-25	4,672	-0.54%
2022/04/13	2	55.95	0	0.00	56.50	2	4,681	0.04%
2022/04/12	1	55.70	0	0.00	55.50	1	4,727	0.02%
2022/04/07	11	55.75	0	0.00	55.50	11	4,784	0.23%
2022/04/06	20	56.07	0	0.00	56.50	20	4,751	0.42%
2022/04/01	5	55.90	0	0.00	56.20	5	4,743	0.11%
2022/03/31	1	56.30	0	0.00	56.00	1	4,760	0.02%
2022/03/29	0	0.00	34	56.00	56.40	-34	4,789	-0.71%
2022/03/28	1	55.60	1	56.20	56.20	0	4,808	0.00%
2022/03/25	0.2	56.70	0	0.00	56.70	0.2	4,822	0.00%
2022/03/24	1	56.10	0	0.00	56.90	1	4,842	0.02%
2022/03/23	4	56.20	7	56.70	56.30	-3	4,912	-0.06%
2022/03/21	5	58.10	1	58.20	58.20	4	4,776	0.08%
2022/03/18	0	0.00	1	58.50	58.50	-1	4,765	-0.02%
2022/03/17	1	57.30	3	57.40	57.30	-2	4,639	-0.04%
2022/03/16	0	0.00	1	56.50	56.90	-1	4,641	-0.02%
2022/03/14	2	56.90	2	57.25	57.20	0	4,597	0.00%
2022/03/11	1	57.00	1	56.90	57.20	0	4,601	0.00%
2022/03/10	32	57.28	0	0.00	57.20	32	4,614	0.69%
2022/03/07	1	56.20	24	55.93	56.10	-23	4,497	-0.51%
2022/03/04	0.1	56.70	2	56.85	56.80	-1.9	4,639	-0.04%
2022/03/03	4	56.75	1	56.80	56.90	3	4,648	0.06%
2022/03/02	2	56.40	1	56.80	56.90	1	4,619	0.02%
2022/03/01	0	0.00	2	56.60	56.70	-2	4,574	-0.04%
2022/02/24	2	55.35	1	55.40	55.70	1	4,479	0.02%
2022/02/23	0	0.00	0.3	56.00	56.20	-0.3	4,419	-0.01%
2022/02/22	0	0.00	1	55.50	56.00	-1	4,427	-0.02%
2022/02/21	1	56.10	3	55.90	55.90	-2	4,442	-0.05%
2022/02/18	1	55.60	5	55.90	55.90	-4	4,563	-0.09%
2022/02/17	9	55.68	2	55.75	55.90	7	4,577	0.15%
2022/02/16	15	55.90	0.5	55.90	56.00	14.5	4,555	0.32%
2022/02/15	2	55.50	1	55.50	55.50	1	4,535	0.02%
2022/02/14	3	55.73	3	55.90	55.80	0	4,485	0.00%
2022/02/11	13	55.73	6	55.62	56.10	7	4,438	0.16%
2022/02/10	1	55.20	0	0.00	55.60	1	4,358	0.02%
2022/02/09	3	55.20	1	55.00	55.20	2	4,343	0.05%
2022/02/08	1	55.10	0.1	54.90	55.20	1	4,308	0.02%
2022/02/07	0.1	54.50	1.2	54.83	55.10	-1.1	4,275	-0.03%
2022/01/26	3	54.37	0	0.00	54.40	3	4,189	0.07%
2022/01/24	2	53.80	2	53.90	54.40	0	4,159	0.00%
2022/01/21	1	54.30	3	54.30	54.30	-2	4,133	-0.05%
2022/01/20	0.5	54.70	5	54.70	54.70	-4.5	4,094	-0.11%
2022/01/19	0	0.00	5	54.40	54.40	-5	4,051	-0.12%
2022/01/18	0	0.00	11.5	54.72	54.50	-11.5	4,028	-0.29%
2022/01/17	0	0.00	1	53.40	53.50	-1	3,949	-0.03%
2022/01/14	0	0.00	2	53.50	53.40	-2	4,013	-0.05%
2022/01/13	2	53.60	0	0.00	53.90	2	3,994	0.05%
2022/01/12	1	53.10	19.1	53.41	53.60	-18.1	3,977	-0.45%
2022/01/11	1	53.30	10	53.05	53.20	-9	3,898	-0.23%
2022/01/07	0	0.00	0	51.70	51.70	0	3,814	0.00%
2022/01/06	2	51.65	0	0.00	52.00	2	3,788	0.05%
2022/01/05	2.1	51.60	0	0.00	51.80	2.1	3,781	0.05%
2022/01/04	4	51.90	3	51.90	51.90	1	3,756	0.03%
2022/01/03	3.1	52.39	0	0.00	52.30	3.1	3,738	0.08%
2021/12/30	3	52.77	0	0.00	52.60	3	3,721	0.08%
2021/12/29	4	52.23	0	0.00	52.50	4	3,711	0.11%
2021/12/28	3	52.00	0	0.00	52.20	3	3,706	0.08%
2021/12/27	1	51.10	0	0.00	51.90	1	3,716	0.03%
2021/12/24	1	51.30	1	51.40	51.20	0	3,706	0.00%
2021/12/23	3	50.83	1	51.00	50.90	2	3,712	0.05%
2021/12/22	4	50.65	1	51.20	50.70	3	3,689	0.08%
2021/12/21	2	50.70	0	0.00	50.80	2	3,642	0.05%
2021/12/20	0	0.00	1.1	50.41	50.60	-1.1	3,608	-0.03%
2021/12/17	2	50.60	0.1	50.60	50.80	1.9	3,575	0.05%
2021/12/16	1	50.80	0	0.00	50.60	1	3,487	0.03%
2021/12/15	2	50.30	0	0.00	50.50	2	3,506	0.06%
2021/12/14	0	0.00	0.3	50.60	50.50	-0.3	3,531	-0.01%
2021/12/10	0.1	50.58	0	0.00	50.40	0.1	3,512	0.00%
2021/12/09	1.2	50.23	0	0.00	50.20	1.2	3,500	0.03%
2021/12/08	11	50.27	0	0.00	50.20	11	3,497	0.31%
2021/12/06	0	0.00	5	50.50	50.80	-5	3,479	-0.14%
2021/12/03	0	0.00	2	50.20	50.10	-2	3,495	-0.06%
2021/11/30	1.1	50.04	1	50.20	50.30	0.1	3,492	0.00%
2021/11/26	4	50.05	0	0.00	50.00	4	3,292	0.12%
2021/11/25	2	50.45	0	0.00	50.60	2	3,295	0.06%
2021/11/23	3	50.60	20	50.80	50.60	-17	3,297	-0.52%
2021/11/22	3	50.83	0	0.00	51.00	3	3,299	0.09%
2021/11/19	9.3	50.29	0	0.00	50.50	9.3	3,306	0.28%
2021/11/18	1	50.30	0	0.00	50.10	1	3,273	0.03%
2021/11/17	21.2	50.50	1	50.70	50.50	20.2	3,221	0.63%
2021/11/16	2	51.70	0	0.00	51.80	2	3,126	0.06%
2021/11/11	2	51.95	0	0.00	52.10	2	3,309	0.06%
2021/11/10	1	52.40	0	0.00	52.20	1	3,420	0.03%
2021/11/09	1	52.30	1	52.20	52.30	0	3,467	0.00%
2021/11/08	2	52.10	1	52.00	52.10	1	3,634	0.03%
2021/11/05	0	0.00	14	51.88	52.10	-14	4,046	-0.35%
2021/11/04	0	0.00	0.6	51.80	51.80	-0.6	4,187	-0.01%
2021/11/03	0	0.00	1	52.60	52.60	-1	4,288	-0.02%
2021/10/29	0	0.00	0.1	51.70	51.90	-0.1	4,453	0.00%
2021/10/27	0.1	51.90	0	0.00	51.90	0.1	4,517	0.00%
2021/10/26	0	0.00	3	52.00	51.80	-3	4,543	-0.07%
2021/10/22	0	0.00	16	51.43	51.80	-16	4,561	-0.35%
2021/10/21	2.1	50.60	0	0.00	50.40	2.1	4,493	0.05%
2021/10/20	0	0.00	2.6	50.52	50.50	-2.6	4,446	-0.06%
2021/10/19	10	50.00	56	50.20	50.60	-46	4,489	-1.02%
2021/10/18	3	49.70	10	49.85	49.60	-7	4,473	-0.16%
2021/10/15	1	49.55	0	0.00	49.50	1	4,479	0.02%
2021/10/12	3	48.92	0	0.00	49.35	3	4,622	0.06%
2021/10/06	3	47.38	0	0.00	47.25	3	4,777	0.06%
2021/10/05	0	0.00	2	47.50	47.55	-2	4,859	-0.04%
2021/10/01	0	0.00	3.1	48.10	48.05	-3.1	5,005	-0.06%
2021/09/30	1	48.15	0	0.00	48.50	1	5,197	0.02%
2021/09/29	3	48.28	1	48.20	48.20	2	5,937	0.03%
2021/09/24	2	48.90	0	0.00	48.50	2	6,691	0.03%
2021/09/17	1	48.60	1	48.80	48.90	0	6,676	0.00%
2021/09/15	1	48.25	0	0.00	48.25	1	6,700	0.01%
2021/09/14	1	48.40	0	0.00	48.30	1	6,743	0.01%
2021/09/10	1.2	48.45	1	48.35	48.40	0.2	6,835	0.00%
2021/09/08	5	47.24	1	47.25	47.50	4	6,945	0.06%
2021/09/07	1	47.70	0	0.00	47.80	1	6,939	0.01%
2021/09/06	5	48.08	0	0.00	47.80	5	6,956	0.07%
2021/09/02	14	48.04	2	48.10	47.70	12	6,969	0.17%
2021/09/01	1	48.10	0	0.00	48.10	1	6,957	0.01%
2021/08/31	21	47.90	0	0.00	48.40	21	6,952	0.30%
2021/08/26	5	47.66	0	0.00	47.50	5	6,929	0.07%
2021/08/25	1.5	47.50	0	0.00	47.85	1.5	6,941	0.02%
2021/08/20	5	46.80	0	0.00	46.55	5	6,993	0.07%
2021/08/19	3	47.35	0	0.00	47.10	3	7,091	0.04%
2021/08/18	4	47.00	4.9	47.50	47.60	-0.9	7,026	-0.01%
2021/08/17	1	47.70	0	0.00	47.60	1	6,988	0.01%
2021/08/16	24	46.84	0	0.00	47.40	24	6,916	0.35%
2021/08/13	13	47.83	4	47.91	47.90	9	6,827	0.13%
2021/08/12	20	48.60	0	0.00	48.35	20	6,804	0.29%
2021/08/11	54	49.12	0	0.00	48.85	54	6,673	0.81%
2021/08/10	5	55.18	10.1	55.16	55.10	-5.1	6,273	-0.08%
2021/08/09	1	55.40	0	0.00	55.40	1	6,181	0.02%
2021/08/06	2	55.80	0	0.00	55.60	2	6,101	0.03%
2021/08/05	5	55.76	0.1	55.90	56.20	4.9	6,078	0.08%
2021/08/04	0	0.00	3	55.37	55.50	-3	6,119	-0.05%
2021/08/03	0	0.00	2	54.65	55.10	-2	6,142	-0.03%
2021/07/29	1	54.60	0	0.00	54.60	1	6,068	0.02%
2021/07/28	2	53.90	7	54.13	54.60	-5	6,082	-0.08%
2021/07/23	2.2	54.66	13	55.00	55.00	-10.8	6,184	-0.17%
2021/07/22	5	54.36	3	54.37	54.60	2	6,164	0.03%
2021/07/21	0.1	54.60	0	0.00	54.60	0.1	6,136	0.00%
2021/07/20	2	54.75	14	54.71	54.80	-12	6,137	-0.20%
2021/07/19	3	54.90	2	55.00	55.20	1	6,115	0.02%
2021/07/16	0	0.00	1.2	54.50	54.40	-1.2	6,090	-0.02%
2021/07/15	4	54.00	0	0.00	54.10	4	6,054	0.07%
2021/07/14	2	53.75	1	53.80	54.10	1	5,979	0.02%
2021/07/13	11	54.19	1	55.00	54.20	10	5,909	0.17%
2021/07/12	2	55.30	11	55.18	55.00	-9	5,810	-0.15%
2021/07/09	3	55.43	3	55.60	55.40	0	5,715	0.00%
2021/07/08	6	56.08	0	56.30	56.40	6	5,625	0.11%
2021/07/07	7	56.00	3	56.63	55.80	4	5,586	0.07%
2021/07/06	28	58.61	15	57.92	57.00	13	5,419	0.24%
2021/07/05	9	57.70	8.4	57.70	57.70	0.6	4,804	0.01%
2021/07/02	5	52.64	6.6	53.00	52.50	-1.6	4,266	-0.04%
2021/07/01	1	51.00	19.1	51.21	51.10	-18.1	4,058	-0.45%
2021/06/30	3	50.90	5	51.12	51.10	-2	4,050	-0.05%
2021/06/28	0	0.00	2	50.50	50.40	-2	4,085	-0.05%
2021/06/22	17	50.69	0	0.00	50.50	17	4,089	0.42%
2021/06/21	0.1	49.91	0.1	49.90	50.20	0	4,041	0.00%
2021/06/18	11	50.23	0	0.00	50.00	11	3,990	0.28%
2021/06/15	11	50.50	0	0.00	50.70	11	3,979	0.28%
2021/06/11	1	50.80	0	0.00	50.80	1	4,037	0.02%
2021/06/08	0	0.00	0.1	50.80	50.80	-0.1	4,104	0.00%
2021/06/07	2	50.75	0	0.00	51.00	2	4,101	0.05%
2021/06/04	0	0.00	10	51.10	51.30	-10	4,082	-0.24%
2021/06/03	0.5	51.20	1	51.20	51.30	-0.5	4,097	-0.01%
2021/06/02	3	51.77	0.2	51.50	51.80	2.8	4,113	0.07%
2021/06/01	0	0.00	2	51.90	51.90	-2	4,110	-0.05%
2021/05/31	2	51.65	0	0.00	51.90	2	4,146	0.05%
2021/05/28	0	0.00	10	51.80	51.60	-10	4,161	-0.24%
2021/05/26	0	0.00	15	50.52	50.70	-15	4,136	-0.36%
2021/05/25	0	0.00	2	49.95	50.00	-2	4,141	-0.05%
2021/05/21	0	0.00	1	49.50	49.45	-1	4,222	-0.02%
2021/05/18	2	49.20	0	0.00	49.20	2	4,190	0.05%
2021/05/17	0	0.00	2	47.95	47.45	-2	4,212	-0.05%
2021/05/14	1	48.25	0	0.00	48.35	1	4,164	0.02%
2021/05/13	0	0.00	5	47.30	47.35	-5	4,140	-0.12%
2021/05/12	1	45.90	1	46.95	47.50	0	4,096	0.00%
2021/05/11	15	50.50	0	0.00	49.20	15	4,026	0.37%
2021/05/10	0	0.00	5.1	51.19	51.20	-5.1	3,950	-0.13%
2021/05/04	1	49.30	1	49.15	49.65	0	4,141	0.00%
2021/05/03	4	50.90	3	50.80	50.30	1	4,201	0.02%
2021/04/29	0	0.00	2	51.60	51.50	-2	4,184	-0.05%
2021/04/28	1	51.20	4	51.48	51.60	-3	4,174	-0.07%
2021/04/27	0	0.00	2	50.05	50.20	-2	4,191	-0.05%
2021/04/26	2	49.85	4	50.09	49.95	-2	4,197	-0.05%
2021/04/23	2	49.15	4	49.17	49.50	-2	4,191	-0.05%
2021/04/22	4	49.26	13	49.49	49.50	-9	4,235	-0.21%
2021/04/21	7	48.61	9	49.11	49.00	-2	4,213	-0.05%
2021/04/16	1	47.60	0	0.00	47.80	1	4,303	0.02%
2021/04/15	1	47.35	12	47.40	47.55	-11	4,347	-0.25%
2021/04/14	0	0.00	2	47.35	47.35	-2	4,401	-0.05%
2021/04/12	3	46.98	4	46.89	47.05	-1	4,394	-0.02%
2021/04/09	19.5	47.34	4	47.70	46.95	15.5	4,361	0.36%
2021/04/08	2	49.30	0	0.00	49.50	2	4,206	0.05%
2021/04/07	0	0.00	3	49.30	49.60	-3	4,227	-0.07%
2021/04/06	1	49.40	3	49.48	49.55	-2	4,215	-0.05%
2021/04/01	0	0.00	3	48.73	48.80	-3	4,201	-0.07%
2021/03/31	2	49.20	0	0.00	48.80	2	4,187	0.05%
2021/03/30	0	0.00	1	48.50	48.75	-1	4,141	-0.02%
2021/03/29	0	0.00	1	48.20	48.25	-1	4,161	-0.02%
2021/03/26	1	48.05	4	48.05	47.95	-3	4,136	-0.07%
2021/03/25	1	47.80	1	47.90	48.15	0	4,134	0.00%
2021/03/23	1	47.50	0	0.00	47.85	1	4,144	0.02%
2021/03/22	0	0.00	6	47.50	47.65	-6	4,171	-0.14%
2021/03/19	5	47.81	5	47.54	47.65	0	4,178	0.00%
2021/03/18	3	47.82	0	47.75	47.95	3	4,119	0.07%
2021/03/17	5	47.30	2	47.50	47.25	3	4,149	0.07%
2021/03/16	2	46.98	9	47.09	47.15	-7	4,130	-0.17%
2021/03/15	3	46.32	7.3	46.41	46.60	-4.3	4,179	-0.10%
2021/03/12	0.1	45.40	0	0.00	45.70	0.1	4,183	0.00%
2021/03/09	3	44.93	0	0.00	45.00	3	4,402	0.07%
2021/03/08	5	45.10	0	0.00	44.90	5	4,530	0.11%
2021/03/05	3	45.13	1	45.20	45.25	2	4,703	0.04%
2021/03/04	4	45.38	1	45.80	45.45	3	5,108	0.06%
2021/03/03	3	45.65	2	45.70	46.00	1	5,155	0.02%
2021/03/02	0.2	45.90	3	46.00	45.90	-2.9	5,204	-0.05%
2021/02/26	1	45.10	2	45.43	45.35	-1	5,188	-0.02%
2021/02/24	3	45.00	1	45.25	45.05	2	5,126	0.04%
2021/02/23	2	45.15	2	45.03	45.05	0	5,111	0.00%
2021/02/19	3	44.13	2	44.05	44.30	1	5,072	0.02%
2021/02/17	0	0.00	1	44.10	44.20	-1	5,060	-0.02%
2021/02/03	0	0.00	0	43.75	43.95	0	5,048	0.00%
2021/02/02	0	0.00	1	43.65	43.70	-1	5,071	-0.02%
2021/02/01	0	0.00	3	43.00	43.10	-3	5,056	-0.06%
2021/01/29	11	42.95	4	43.19	43.00	7	5,036	0.14%
2021/01/27	2	44.28	8	44.26	44.60	-6	4,929	-0.12%
2021/01/26	10	45.57	18.8	45.16	44.70	-8.8	4,896	-0.18%
2021/01/25	8	44.83	18.6	44.35	45.60	-10.6	4,766	-0.22%
2021/01/22	0	0.00	3	43.42	43.45	-3	4,655	-0.06%
2021/01/20	0	0.00	4	42.89	42.80	-4	4,669	-0.09%
2021/01/19	3	43.35	0	0.00	43.30	3	4,594	0.07%
2021/01/18	1	43.00	0	0.00	43.45	1	4,567	0.02%
2021/01/14	0.3	43.55	0	0.00	43.60	0.3	4,584	0.01%
2021/01/13	2	43.40	0	0.00	43.60	2	4,567	0.04%
2021/01/12	6	43.68	2	44.20	43.65	4	4,539	0.09%
2021/01/11	0	0.00	1	43.70	43.85	-1	4,468	-0.02%
2021/01/08	2.1	43.29	1	43.50	43.60	1.1	4,424	0.02%
2021/01/07	2	43.35	1	43.00	43.30	1	4,364	0.02%
2021/01/06	0	0.00	2	42.65	42.75	-2	4,307	-0.05%
2021/01/05	0	0.00	2	42.75	42.90	-2	4,262	-0.05%
2021/01/04	0	0.00	4	42.78	42.80	-4	4,250	-0.09%
2020/12/31	0	0.00	1	42.80	42.90	-1	4,239	-0.02%
2020/12/30	2.8	42.75	5	42.71	42.85	-2.3	4,225	-0.05%
2020/12/29	0	0.00	1	42.85	42.85	-1	4,201	-0.02%
2020/12/28	3	42.78	11	42.76	42.75	-8	4,203	-0.19%
2020/12/25	0	0.00	1	42.45	42.55	-1	4,195	-0.02%
2020/12/24	0	0.00	1	42.30	42.30	-1	4,177	-0.02%
2020/12/23	6	41.96	0	0.00	42.25	6	4,186	0.14%
2020/12/21	0	0.00	10	42.20	42.45	-10	4,374	-0.23%
2020/12/18	4	42.25	3.2	42.20	42.15	0.8	4,440	0.02%
2020/12/17	7	42.36	0	0.00	42.30	7	4,440	0.16%
2020/12/16	0	0.00	4	42.71	42.80	-4	4,477	-0.09%
2020/12/15	0	0.00	0.3	42.40	42.05	-0.3	4,452	-0.01%
2020/12/14	1	42.50	0	0.00	42.45	1	4,436	0.02%
2020/12/11	0	0.00	17	42.20	42.40	-17	4,415	-0.39%
2020/12/10	0	0.00	6	42.08	42.20	-6	4,401	-0.14%
2020/12/09	0	0.00	2	42.35	42.15	-2	4,362	-0.05%
2020/12/08	11.3	42.00	0	0.00	42.05	11.3	4,289	0.26%
2020/12/07	12	41.85	4	41.68	41.90	8	4,231	0.19%
2020/12/04	0	0.00	12	41.57	41.75	-12	4,172	-0.29%
2020/12/03	12	41.27	0	0.00	41.30	12	4,112	0.29%
2020/12/02	2	41.30	0	0.00	41.60	2	4,056	0.05%
2020/12/01	7	42.14	17	41.83	41.80	-10	3,975	-0.25%
2020/11/30	2	41.43	5	42.12	42.65	-3	3,794	-0.08%
2020/11/26	3	40.32	0	0.00	40.35	3	3,292	0.09%
2020/11/25	2	40.10	0	0.00	40.00	2	3,288	0.06%
2020/11/24	0	0.00	1	40.30	40.10	-1	3,236	-0.03%
2020/11/20	0	0.00	1	40.15	40.05	-1	3,209	-0.03%
2020/11/18	1	40.35	0	0.00	40.50	1	3,207	0.03%
2020/11/17	5	40.45	1	40.55	40.35	4	3,212	0.12%
2020/11/16	4	40.30	0	0.00	40.30	4	3,259	0.12%
2020/11/13	3	40.22	0	0.00	40.05	3	3,297	0.09%
2020/11/11	0	0.00	6	40.10	40.25	-6	3,291	-0.18%
2020/11/09	0	0.00	1	39.70	39.80	-1	3,261	-0.03%
2020/11/05	0.2	39.20	0	0.00	39.25	0.2	3,322	0.01%
2020/11/04	0.1	39.20	0	0.00	39.20	0.1	3,337	0.00%
2020/10/30	0	0.00	5	38.80	38.80	-5	3,430	-0.15%
2020/10/29	1	39.35	2	39.20	39.00	-1	3,453	-0.03%
2020/10/26	0	0.00	0.1	39.35	39.40	-0.1	3,768	0.00%
2020/10/23	3	39.23	0	0.00	39.20	3	3,879	0.08%
2020/10/22	0	0.00	0.3	39.30	39.45	-0.3	4,000	-0.01%
2020/10/21	0	0.00	1	39.60	39.15	-1	4,017	-0.02%
2020/10/16	0	0.00	0.9	39.40	39.45	-0.9	4,327	-0.02%
2020/10/15	2	39.40	0	0.00	39.30	2	4,416	0.05%
2020/10/14	1	39.40	0	0.00	39.35	1	4,539	0.02%
2020/10/12	0	0.00	2	39.80	39.70	-2	4,788	-0.04%
2020/10/08	1	39.70	0	0.00	39.75	1	4,836	0.02%
2020/10/07	2	39.40	0	0.00	39.30	2	4,867	0.04%
2020/10/06	1	39.20	2	39.30	39.35	-1	4,921	-0.02%
2020/10/05	2	38.90	10	38.60	38.65	-8	4,953	-0.16%
2020/09/30	1	39.00	2	38.88	38.90	-1	4,992	-0.02%
2020/09/29	2	38.60	1	38.80	38.65	1	5,021	0.02%
2020/09/28	0	0.00	3	38.55	38.60	-3	5,062	-0.06%
2020/09/25	2	37.70	0	0.00	37.95	2	5,089	0.04%
2020/09/24	15	38.01	0	0.00	37.75	15	5,022	0.30%
2020/09/23	7	38.61	1	38.65	38.55	6	4,941	0.12%
2020/09/22	1	38.85	0	0.00	38.75	1	4,864	0.02%
2020/09/21	2	39.18	1	39.15	39.15	1	4,844	0.02%
2020/09/17	3	39.65	0	0.00	39.80	3	4,823	0.06%
2020/09/15	2	39.78	0	0.00	39.95	2	4,831	0.04%
2020/09/11	2	39.90	0	0.00	40.00	2	4,915	0.04%
2020/09/10	22	40.01	0	0.00	40.15	22	4,911	0.45%
2020/09/08	1	40.00	0	0.00	40.00	1	4,956	0.02%
2020/09/04	3	40.05	2	40.15	40.40	1	4,988	0.02%
2020/09/03	4	40.66	0	0.00	40.45	4	4,938	0.08%
2020/09/02	1	40.50	0	0.00	40.80	1	4,944	0.02%
2020/09/01	10	40.50	0	0.00	40.35	10	5,006	0.20%
2020/08/31	0	0.00	1	41.65	41.10	-1	5,000	-0.02%
2020/08/27	1	41.30	2	41.40	41.50	-1	4,963	-0.02%
2020/08/26	6	41.30	3	41.55	41.55	3	4,959	0.06%
2020/08/25	3	41.45	6	41.50	41.50	-3	4,974	-0.06%
2020/08/24	4	41.00	1	40.60	41.00	3	5,052	0.06%
2020/08/21	0	0.00	1	40.50	40.30	-1	5,056	-0.02%
2020/08/20	2	40.05	10	39.90	40.10	-8	5,022	-0.16%
2020/08/19	1	41.25	3	41.28	41.00	-2	4,971	-0.04%
2020/08/18	2	40.60	3	40.55	40.55	-1	4,897	-0.02%
2020/08/14	1	40.50	2	40.50	40.55	-1	4,894	-0.02%
2020/08/13	2	40.50	0	0.00	40.50	2	4,885	0.04%
2020/08/12	0	0.00	5	40.30	40.60	-5	4,865	-0.10%
2020/08/11	16	40.21	4.5	40.39	40.35	11.5	4,835	0.24%
2020/08/10	6	39.98	10	39.99	40.00	-4	4,798	-0.08%
2020/08/07	4	40.04	1	39.90	39.95	3	4,815	0.06%
2020/08/06	7	40.20	0	0.00	40.25	7	4,828	0.14%
2020/08/05	2	39.90	2	40.20	40.25	0	4,817	0.00%
2020/08/04	3	39.70	0	0.00	40.15	3	4,783	0.06%
2020/07/31	15	40.00	0	0.00	39.90	15	4,649	0.32%
2020/07/30	5	43.40	0	0.00	43.50	5	4,432	0.11%
2020/07/29	1	43.30	1	43.89	43.60	0	4,338	0.00%
2020/07/28	1	43.25	0	0.00	43.60	1	4,249	0.02%
2020/07/27	9	44.27	6	43.80	44.25	3	4,148	0.07%
2020/07/24	4	44.31	4	44.20	44.50	0	4,044	0.00%
2020/07/23	10	44.29	6	44.48	44.50	4	3,914	0.10%
2020/07/22	2	44.00	2	44.25	44.50	0	3,816	0.00%
2020/07/21	0	0.00	2	44.13	44.15	-2	3,705	-0.05%
2020/07/20	1	43.55	3	43.65	43.80	-2	3,620	-0.05%
2020/07/17	7	43.15	8.6	43.36	43.25	-1.6	3,515	-0.04%
2020/07/16	0.5	42.05	11.2	42.29	42.30	-10.7	3,368	-0.32%
2020/07/14	1	41.80	18	41.83	41.90	-17	3,270	-0.52%
2020/07/13	3	41.55	1	41.90	41.80	2	3,244	0.06%
2020/07/10	0	0.00	3	41.00	41.45	-3	3,202	-0.09%
2020/07/07	0	0.00	5	41.00	41.15	-5	3,088	-0.16%
2020/07/03	0	0.00	11	40.72	40.80	-11	3,017	-0.36%
2020/07/01	20	39.79	2	39.75	39.85	18	2,986	0.60%
2020/06/30	2	39.30	0	0.00	39.25	2	2,976	0.07%
2020/06/29	7	39.03	0	0.00	39.10	7	2,968	0.24%
2020/06/24	2	39.55	0	0.00	39.45	2	2,928	0.07%
2020/06/22	0	0.00	1	39.30	39.10	-1	2,951	-0.03%
2020/06/19	6	39.05	0	0.00	38.80	6	2,985	0.20%
2020/06/18	1	39.00	0	0.00	39.00	1	2,910	0.03%
2020/06/17	5	39.10	0	0.00	39.00	5	2,909	0.17%
2020/06/16	3	39.15	0	0.00	39.00	3	3,001	0.10%
2020/06/15	2	39.15	0	0.00	38.80	2	3,126	0.06%
2020/06/11	1	40.05	0	0.00	39.95	1	3,240	0.03%
2020/06/08	10	40.45	0	0.00	40.60	10	3,462	0.29%
2020/06/05	0	0.00	1	40.40	40.30	-1	3,425	-0.03%
2020/05/29	0.5	39.00	0	0.00	39.25	0.5	3,484	0.01%
2020/05/28	0	0.00	1	39.60	39.20	-1	3,415	-0.03%
2020/05/25	0	0.00	3.3	38.95	38.90	-3.3	3,521	-0.09%
2020/05/22	5	38.68	0	0.00	38.60	5	3,543	0.14%
2020/05/21	0	0.00	1	39.10	39.20	-1	3,551	-0.03%
2020/05/20	3	38.95	0	0.00	38.95	3	3,564	0.08%
2020/05/19	0	0.00	1	39.20	39.10	-1	3,593	-0.03%
2020/05/18	0	0.00	2	38.95	38.70	-2	3,598	-0.06%
2020/05/12	1	38.60	0	0.00	38.70	1	3,581	0.03%
2020/05/11	2	39.00	0	0.00	38.80	2	3,601	0.06%
2020/05/08	0	0.00	2	38.60	38.50	-2	3,581	-0.06%
2020/05/05	1	38.05	0	0.00	38.10	1	3,603	0.03%
2020/05/04	1	38.10	0	0.00	38.00	1	3,603	0.03%
2020/04/30	1	38.65	0	0.00	38.95	1	3,602	0.03%
2020/04/29	1	38.55	0	0.00	38.65	1	3,619	0.03%
2020/04/17	0	0.00	2	38.18	37.75	-2	3,729	-0.05%
2020/04/16	2	37.00	0	0.00	37.10	2	3,709	0.05%
2020/04/09	0	0.00	3	36.25	36.35	-3	3,795	-0.08%
2020/04/07	1	36.30	0	0.00	36.05	1	3,770	0.03%
2020/04/01	2	35.20	0	0.00	35.00	2	3,691	0.05%
2020/03/31	2	35.40	0	0.00	35.50	2	3,674	0.05%
2020/03/27	0	0.00	5	35.30	35.35	-5	3,661	-0.14%
2020/03/25	1	34.40	5	34.94	34.65	-4	3,681	-0.11%
2020/03/24	1	33.55	1	33.80	33.50	0	3,656	0.00%
2020/03/20	6	32.51	0	0.00	33.25	6	3,645	0.16%
2020/03/19	1	33.90	16.4	33.85	31.45	-15.4	3,558	-0.43%
2020/03/17	3	36.05	6	35.75	35.10	-3	3,354	-0.09%
2020/03/16	0	0.00	11	37.35	36.45	-11	3,232	-0.34%
2020/03/13	1	35.95	0	0.00	37.60	1	3,164	0.03%
2020/03/11	0	0.00	2	38.28	38.30	-2	2,912	-0.07%
2020/03/10	0	0.00	5	38.09	38.30	-5	2,889	-0.17%
2020/03/05	0	0.00	4	39.00	39.10	-4	2,784	-0.14%
2020/03/04	0	0.00	5	38.55	38.60	-5	2,788	-0.18%
2020/03/03	0	0.00	10	38.50	38.50	-10	2,767	-0.36%
2020/02/27	1	38.85	0	0.00	38.80	1	2,942	0.03%
2020/02/26	1	38.50	12	38.85	38.90	-11	2,915	-0.38%
2020/02/24	2	38.80	0	0.00	39.00	2	2,929	0.07%
2020/02/20	0	0.00	1	39.30	39.30	-1	2,938	-0.03%
2020/02/18	2	39.00	3	38.97	39.10	-1	2,951	-0.03%
2020/02/17	2.2	38.80	6	38.85	38.75	-3.8	2,998	-0.13%
2020/02/13	3	38.97	3	38.85	39.00	0	3,251	0.00%
2020/02/12	0	0.00	1	38.60	38.85	-1	3,230	-0.03%
2020/02/10	0	0.00	27	38.04	38.25	-27	3,223	-0.84%
2020/02/03	0	0.00	5	37.65	37.85	-5	3,350	-0.15%
2020/01/30	2	38.03	16	38.12	37.95	-14	3,303	-0.42%
2020/01/20	1	38.90	0	0.00	39.00	1	3,223	0.03%
2020/01/16	0	0.00	1	39.05	39.05	-1	3,316	-0.03%
2020/01/14	0	0.00	1	38.75	38.80	-1	3,388	-0.03%
2020/01/10	1	38.00	0	0.00	38.15	1	3,472	0.03%
2020/01/09	3	37.98	0	0.00	37.95	3	3,478	0.09%
2020/01/08	1	38.05	4	38.00	38.00	-3	3,499	-0.09%
2020/01/07	1	38.60	0	0.00	38.45	1	3,521	0.03%
2020/01/03	0	0.00	2	39.15	39.15	-2	3,618	-0.06%
2020/01/02	0	0.00	2	38.95	38.95	-2	3,661	-0.05%
2019/12/31	3	39.05	1	39.10	39.10	2	3,689	0.05%
2019/12/25	3	39.05	0	0.00	39.10	3	3,730	0.08%
2019/12/24	0	0.00	2	39.25	38.95	-2	3,756	-0.05%
2019/12/20	1	38.95	0	0.00	39.10	1	3,783	0.03%
2019/12/19	3	38.95	0	0.00	39.00	3	3,724	0.08%
2019/12/13	4	38.76	3	38.70	38.60	1	3,649	0.03%
2019/12/12	0	0.00	18	38.61	38.60	-18	3,631	-0.50%
2019/12/09	4	38.20	0	0.00	38.20	4	3,642	0.11%
2019/12/06	0	0.00	1	38.10	38.15	-1	3,647	-0.03%
2019/12/04	1	37.70	0	0.00	37.70	1	3,643	0.03%
2019/11/29	1	37.80	0	0.00	37.95	1	3,597	0.03%
2019/11/26	4	37.98	0	0.00	37.75	4	3,604	0.11%
2019/11/25	1	38.15	0	0.00	38.20	1	3,358	0.03%
2019/11/21	2	38.13	1	38.20	38.15	1	3,330	0.03%
2019/11/19	5	38.15	0	0.00	38.30	5	3,290	0.15%
2019/11/18	10.8	38.33	0	0.00	38.50	10.8	3,362	0.32%
2019/11/14	14	38.33	2	38.33	38.50	12	3,474	0.35%
2019/11/13	9	39.05	15	39.51	39.00	-6	3,496	-0.17%
2019/11/08	4	38.08	0	0.00	38.05	4	3,291	0.12%
2019/11/07	1	38.05	0	0.00	38.35	1	3,328	0.03%
2019/11/06	0	0.00	2	38.40	38.45	-2	3,310	-0.06%
2019/10/31	0	0.00	5	38.39	38.60	-5	3,352	-0.15%
2019/10/30	3	38.20	2	38.25	38.40	1	3,311	0.03%
2019/10/29	1	37.95	0	0.00	38.10	1	3,274	0.03%
2019/10/28	1	38.00	0	0.00	38.10	1	3,250	0.03%
2019/10/25	0	0.00	5	37.90	38.20	-5	3,219	-0.16%
2019/10/24	1	38.00	0	0.00	37.90	1	3,173	0.03%
2019/10/23	3	37.75	8	37.89	37.95	-5	3,118	-0.16%
2019/10/22	6	37.39	0	0.00	37.25	6	3,087	0.19%
2019/10/21	2	37.35	0	0.00	37.25	2	3,045	0.07%
2019/10/18	4	37.39	0	0.00	37.05	4	2,983	0.13%
2019/10/17	6	37.34	1	37.65	37.65	5	2,921	0.17%
2019/10/16	2	37.35	0	0.00	37.35	2	2,896	0.07%
2019/10/15	5	37.03	1	36.85	36.90	4	2,876	0.14%
2019/10/14	3	36.93	0	0.00	37.00	3	2,843	0.11%
2019/10/09	3.6	36.85	95	36.85	36.75	-91.4	2,781	-3.29%
2019/10/08	2	37.48	10	37.35	37.50	-8	2,706	-0.30%
2019/10/07	2	37.78	0	0.00	37.90	2	2,643	0.08%
2019/10/03	1	38.05	0	0.00	38.25	1	2,558	0.04%
2019/09/27	3	38.22	0	0.00	38.20	3	2,540	0.12%
2019/09/25	21	38.55	0	0.00	38.65	21	2,520	0.83%
2019/09/23	1	39.20	1	39.30	39.20	0	2,449	0.00%
2019/09/16	1	39.65	2	39.80	39.80	-1	2,477	-0.04%
2019/09/12	0.2	39.60	0	0.00	39.60	0.2	2,499	0.01%
2019/09/10	5.2	39.45	0	0.00	39.50	5.2	2,531	0.20%
2019/09/05	1.1	39.06	0	0.00	39.35	1.1	2,540	0.04%
2019/09/03	0.1	39.00	0	0.00	38.90	0.1	2,568	0.00%
2019/08/30	0	0.00	1	39.35	39.75	-1	2,584	-0.04%
2019/08/22	3	38.20	0	0.00	38.40	3	2,589	0.12%
2019/08/21	1	38.50	0	0.00	38.20	1	2,698	0.04%
2019/08/20	3	38.12	0	0.00	38.30	3	2,684	0.11%
2019/08/19	7	40.20	1	40.20	40.20	6	2,599	0.23%
2019/08/15	5	39.34	0	0.00	39.75	5	2,473	0.20%
2019/08/14	5	40.50	0	0.00	40.45	5	2,404	0.21%
2019/08/13	3	40.42	0	0.00	40.35	3	2,366	0.13%
2019/08/12	0	0.00	1	40.40	40.65	-1	2,350	-0.04%
2019/08/07	0	0.00	10	40.98	40.65	-10	2,334	-0.43%
2019/08/06	1	39.65	0	0.00	40.20	1	2,347	0.04%
2019/08/05	2	40.15	0	0.00	40.25	2	2,346	0.09%
2019/08/02	0	0.00	2	40.90	40.60	-2	2,391	-0.08%
2019/08/01	10	40.99	0	0.00	40.85	10	2,408	0.42%
2019/07/31	1	41.30	0	0.00	41.20	1	2,429	0.04%
2019/07/30	0	0.00	1	41.45	41.50	-1	2,463	-0.04%
2019/07/26	3.5	41.19	0	0.00	41.20	3.5	2,528	0.14%
2019/07/24	0.5	41.15	0	0.00	41.15	0.5	2,587	0.02%
2019/07/23	0	0.00	9	41.32	41.50	-9	2,575	-0.35%
2019/07/22	2	41.40	0	0.00	41.30	2	2,563	0.08%
2019/07/12	0	0.00	27	41.41	41.40	-27	2,547	-1.06%
2019/07/10	0	0.00	27	41.25	41.25	-27	2,547	-1.06%
2019/07/02	0	0.00	1	40.55	40.70	-1	2,599	-0.04%
2019/07/01	19	40.60	1	40.65	40.40	18	2,604	0.69%
2019/06/28	1	40.15	0	0.00	40.35	1	2,590	0.04%
2019/06/27	1	40.30	0	0.00	40.45	1	2,612	0.04%
2019/06/24	0	0.00	3	40.60	40.25	-3	2,584	-0.12%
2019/06/21	0	0.00	5	40.15	40.20	-5	2,584	-0.19%
2019/06/20	32	40.53	10	40.60	40.40	22	2,560	0.86%
2019/06/18	0	0.00	2	39.80	39.90	-2	2,507	-0.08%
2019/06/11	0	0.00	1	39.70	39.70	-1	2,557	-0.04%
2019/06/06	6	39.13	0	0.00	39.05	6	2,541	0.24%
2019/06/05	1	39.15	0	0.00	38.95	1	2,549	0.04%
2019/06/04	4	38.84	0	0.00	38.80	4	2,559	0.16%
2019/06/03	0	39.50	0	0.00	39.40	0	2,583	0.00%
2019/05/31	1	39.25	2	39.33	39.50	-1	2,598	-0.04%
2019/05/27	10	38.50	2	38.40	38.45	8	2,640	0.30%
2019/05/24	2	38.45	0	0.00	38.45	2	2,633	0.08%
2019/05/23	3	38.60	0	0.00	38.50	3	2,633	0.11%
2019/05/20	2	39.15	0	0.00	39.15	2	2,629	0.07%
2019/05/16	0.4	38.95	5	38.90	38.80	-4.7	2,620	-0.18%
2019/05/14	2	39.13	0	0.00	39.30	2	2,622	0.08%
2019/05/10	1	39.80	0	0.00	39.90	1	2,599	0.04%
2019/05/08	6	40.06	0	0.00	40.30	6	2,476	0.24%
2019/05/06	4	40.65	1	40.60	40.70	3	2,413	0.12%
2019/05/02	0	0.00	4	41.45	41.35	-4	2,357	-0.17%
2019/04/30	4	40.63	0	0.00	40.75	4	2,306	0.17%
2019/04/22	1.7	40.08	0	0.00	40.05	1.7	2,323	0.07%
2019/04/18	0.5	40.15	0	0.00	40.15	0.5	2,345	0.02%
2019/04/12	0	0.00	10	40.15	40.50	-10	2,449	-0.41%
2019/04/10	0	0.00	1	40.35	40.55	-1	2,462	-0.04%
2019/04/08	0	0.00	10.2	40.35	40.60	-10.2	2,441	-0.42%
2019/04/01	0	0.00	7	40.50	40.70	-7	2,412	-0.29%
2019/03/28	0	0.00	1	40.10	40.20	-1	2,387	-0.04%
2019/03/27	1	40.00	0	0.00	40.30	1	2,401	0.04%
2019/03/25	1	39.80	1	39.85	39.90	0	2,486	0.00%
2019/03/21	0	0.00	1.6	39.89	39.85	-1.6	2,506	-0.06%
2019/03/20	0	0.00	2.9	39.85	39.95	-2.9	2,514	-0.12%
2019/03/19	1	39.95	49	39.90	39.95	-48	2,504	-1.92%
2019/03/18	8	39.89	1	39.85	39.85	7	2,499	0.28%
2019/03/11	0.9	38.85	0	0.00	38.95	0.9	2,564	0.03%
2019/03/08	1	38.65	0	0.00	38.80	1	2,577	0.04%
2019/03/06	1	38.75	0	0.00	39.15	1	2,605	0.04%
2019/03/05	3	38.77	0	0.00	38.80	3	2,607	0.12%
2019/03/04	5	38.96	0	0.00	39.20	5	2,580	0.19%
2019/02/27	2	39.45	0	0.00	39.80	2	2,507	0.08%
2019/02/26	1	39.35	12	39.80	39.65	-11	2,455	-0.45%
2019/02/22	0	0.00	14	39.18	39.45	-14	2,432	-0.58%
2019/02/21	0	0.00	1	39.05	38.95	-1	2,438	-0.04%
2019/02/20	1.1	38.76	11	39.00	38.90	-9.9	2,422	-0.41%
2019/02/19	0.2	38.80	0	0.00	39.00	0.2	2,418	0.01%
2019/02/18	4.3	38.80	0	0.00	38.80	4.3	2,449	0.18%
2019/02/15	0	0.00	2	38.80	38.80	-2	2,504	-0.08%
2019/02/14	0	0.00	3	38.88	38.80	-3	2,511	-0.12%
2019/02/13	1	38.40	1	38.90	38.80	0	2,521	0.00%
2019/02/12	1.5	38.43	0	0.00	38.60	1.5	2,553	0.06%
2019/02/11	1	38.75	1	38.80	38.50	0	2,543	0.00%
2019/01/28	1	38.95	0	0.00	39.00	1	2,603	0.04%
2019/01/24	0	0.00	1	38.45	38.45	-1	2,643	-0.04%
2019/01/23	0	0.00	2	38.20	38.65	-2	2,673	-0.07%
2019/01/22	1	38.05	0	0.00	38.10	1	2,678	0.04%
2019/01/21	4	38.14	0	0.00	38.15	4	2,711	0.15%
2019/01/18	0	0.00	0.4	38.00	38.15	-0.4	2,722	-0.01%
2019/01/17	1	37.90	0	0.00	37.95	1	2,750	0.04%
2019/01/16	1	38.05	0	0.00	38.10	1	2,754	0.04%
2019/01/15	18	38.05	11	38.05	38.05	7	2,787	0.25%
2019/01/11	15	38.10	0	0.00	38.15	15	2,845	0.53%
2019/01/10	15	37.85	1	37.85	38.00	14	2,843	0.49%
2019/01/08	0	0.00	0.3	37.30	37.30	-0.3	2,840	-0.01%
2019/01/04	0.2	36.95	0	0.00	36.95	0.2	2,940	0.01%
2018/12/28	0	0.00	1	37.00	36.95	-1	3,276	-0.03%
2018/12/26	2	36.70	0	0.00	36.75	2	3,367	0.06%
2018/12/19	0	0.00	0.4	36.10	36.00	-0.4	3,602	-0.01%
2018/12/13	1	36.60	0	0.00	36.60	1	3,668	0.03%
2018/12/12	0	0.00	2	36.60	36.50	-2	3,718	-0.05%
2018/12/10	1	36.45	0	0.00	36.55	1	3,841	0.03%
2018/12/03	0	0.00	5	37.70	37.70	-5	3,887	-0.13%
2018/11/30	4	37.60	0	0.00	37.50	4	3,875	0.10%
2018/11/29	2	37.80	0	0.00	37.65	2	3,806	0.05%
2018/11/28	21	37.50	0	0.00	37.70	21	3,818	0.55%
2018/11/27	0	0.00	3	37.00	37.20	-3	3,846	-0.08%
2018/11/15	5	36.70	0	0.00	36.95	5	4,110	0.12%
2018/11/14	0	0.00	1	37.10	37.10	-1	4,127	-0.02%
2018/11/13	0	0.00	0.1	36.00	35.80	-0.1	4,110	0.00%
2018/11/12	16	35.92	0	0.00	35.70	16	4,136	0.39%
2018/11/09	10	35.85	0	0.00	35.80	10	4,190	0.24%
2018/11/08	0	0.00	1	36.55	36.50	-1	4,173	-0.02%
2018/11/07	3	36.37	0	0.00	36.75	3	4,211	0.07%
2018/11/06	1	36.85	0	0.00	36.50	1	4,207	0.02%
2018/11/05	1	36.90	0.9	37.70	37.35	0.1	4,204	0.00%
2018/11/02	0.2	37.70	0	0.00	37.70	0.2	4,218	0.01%
2018/11/01	5	37.15	1	37.10	37.45	4	4,308	0.09%
2018/10/31	0	0.00	1	36.30	36.75	-1	4,292	-0.02%
2018/10/30	7	35.86	0	0.00	35.70	7	4,287	0.16%
2018/10/26	1	35.55	0	0.00	36.15	1	4,393	0.02%
2018/10/25	1	35.80	0	0.00	35.80	1	4,490	0.02%
2018/10/24	3	36.53	0	0.00	36.55	3	4,491	0.07%
2018/10/22	1	36.50	0	0.00	36.60	1	4,563	0.02%
2018/10/19	2	37.03	2	36.90	37.05	0	4,559	0.00%
2018/10/18	0	0.00	2	37.25	37.05	-2	4,580	-0.04%
2018/10/17	0	0.00	0.5	37.50	37.35	-0.5	4,588	-0.01%
2018/10/16	1	37.30	0	0.00	37.30	1	4,628	0.02%
2018/10/15	2	37.25	0	0.00	37.25	2	4,693	0.04%
2018/10/12	1	37.25	0	0.00	37.25	1	4,718	0.02%
2018/10/11	2	36.93	4	37.33	37.75	-2	4,671	-0.04%
2018/10/09	3	38.53	0.9	38.80	38.50	2.1	4,444	0.05%
2018/10/08	8	38.70	0	0.00	38.70	8	4,453	0.18%
2018/10/04	7	38.56	0	0.00	38.85	7	4,357	0.16%
2018/10/03	1	39.60	1	38.95	39.10	0	4,315	0.00%
2018/10/02	44	40.03	0	0.00	39.75	44	4,298	1.02%
2018/10/01	35	41.33	2	41.50	40.95	33	4,278	0.77%
2018/09/19	5	37.85	0	0.00	37.90	5	4,310	0.12%
2018/09/18	6	37.73	0	0.00	37.55	6	4,367	0.14%
2018/09/17	0	0.00	0.1	37.80	37.80	-0.1	4,472	0.00%
2018/09/14	0	0.00	2	37.88	37.75	-2	4,509	-0.04%
2018/09/13	0	0.00	1	37.65	37.50	-1	4,548	-0.02%
2018/09/12	2	37.40	0	0.00	37.20	2	4,585	0.04%
2018/09/11	4	37.34	0	0.00	37.70	4	4,623	0.09%
2018/09/10	14	37.24	0	0.00	37.30	14	4,705	0.30%
2018/09/07	2	37.90	0	0.00	37.65	2	4,725	0.04%
2018/09/06	3	38.30	0	0.00	38.25	3	4,714	0.06%
2018/09/05	5	38.60	0	0.00	38.55	5	4,684	0.11%
2018/09/03	1	38.60	0	0.00	38.75	1	4,697	0.02%
2018/08/31	0	0.00	1	38.60	38.90	-1	4,706	-0.02%
2018/08/30	1	38.90	0	0.00	38.95	1	4,682	0.02%
2018/08/29	0	0.00	9	39.21	39.30	-9	4,727	-0.19%
2018/08/27	2	38.88	1	38.30	38.70	1	4,866	0.02%
2018/08/24	1	38.50	0	0.00	38.50	1	4,882	0.02%
2018/08/23	2	38.15	0	0.00	38.10	2	4,990	0.04%
2018/08/22	0	0.00	2	38.08	38.15	-2	5,002	-0.04%
2018/08/20	3	38.50	0	0.00	38.25	3	4,973	0.06%
2018/08/17	0	0.00	2	39.20	38.80	-2	4,962	-0.04%
2018/08/15	2	39.35	110	39.52	39.50	-108	4,949	-2.18%	大賣/鉅額交易
2018/08/14	3.3	39.97	0	0.00	39.90	3.3	4,947	0.07%
2018/08/13	10	40.30	1	40.50	40.50	9	4,957	0.18%
2018/08/10	20	40.45	0	0.00	40.50	20	4,972	0.40%
2018/08/09	31	40.85	41	41.17	41.00	-10	5,013	-0.20%
2018/08/08	105	40.70	50	40.92	40.90	55	5,104	1.08%	大買/
2018/08/07	20	40.20	3	40.22	40.20	17	5,152	0.33%
2018/08/06	0	0.00	2.1	40.26	40.40	-2.1	5,187	-0.04%
2018/08/03	2	41.08	0	0.00	40.85	2	5,178	0.04%
2018/07/31	0	0.00	5	41.65	42.45	-5	5,295	-0.09%
2018/07/27	2	41.43	0	0.00	41.50	2	5,392	0.04%
2018/07/24	1	43.60	0	0.00	43.65	1	5,344	0.02%
2018/07/20	0	0.00	1	44.15	44.25	-1	5,257	-0.02%
2018/07/19	8	44.25	0	0.00	44.25	8	5,297	0.15%
2018/07/18	0	0.00	8	44.30	44.25	-8	5,267	-0.15%
2018/07/17	0	0.00	6	44.08	44.10	-6	5,219	-0.11%
2018/07/11	1	43.15	0	0.00	43.15	1	5,120	0.02%
2018/07/09	1	42.90	1	42.90	42.90	0	5,022	0.00%
2018/07/06	1	42.55	15	43.00	42.85	-14	5,047	-0.28%
2018/07/05	0	0.00	3	43.10	42.70	-3	5,004	-0.06%
2018/07/04	0	0.00	21	42.95	43.00	-21	5,033	-0.42%
2018/07/03	1	43.00	0	0.00	42.90	1	5,090	0.02%
2018/06/28	0	0.00	2	42.90	43.20	-2	4,945	-0.04%
2018/06/26	0	0.00	26	43.58	43.90	-26	4,874	-0.53%
2018/06/25	5	43.05	1	43.55	42.95	4	4,740	0.08%
2018/06/20	6	43.25	5	43.90	43.55	1	4,627	0.02%
2018/06/12	0	0.00	2	44.00	43.80	-2	4,366	-0.05%
2018/06/11	0	0.00	1	43.80	44.00	-1	4,360	-0.02%
2018/06/08	1	43.60	4.6	43.54	43.55	-3.6	4,333	-0.08%
2018/06/07	8	44.00	2	44.15	44.45	6	4,332	0.14%
2018/06/06	1	44.35	1	44.25	44.30	0	4,301	0.00%
2018/06/05	2	43.80	2	43.93	43.95	0	4,271	0.00%
2018/06/04	0	0.00	5	43.75	43.85	-5	4,222	-0.12%
2018/06/01	0	0.00	1.1	43.03	43.00	-1.1	4,115	-0.03%
2018/05/31	0	0.00	1	43.00	43.50	-1	4,080	-0.02%
2018/05/29	1	43.20	0	0.00	43.10	1	3,976	0.03%
2018/05/28	1	43.00	2	43.00	43.10	-1	4,010	-0.02%
2018/05/25	0	0.00	5	42.91	43.00	-5	4,068	-0.12%
2018/05/24	0	0.00	8	42.70	42.80	-8	4,077	-0.20%
2018/05/23	8	42.35	11	42.41	42.60	-3	4,129	-0.07%
2018/05/21	0	0.00	1	42.85	42.80	-1	4,195	-0.02%
2018/05/18	0	0.00	2	42.40	42.50	-2	4,244	-0.05%
2018/05/17	1	42.55	10.9	42.49	42.50	-9.9	4,397	-0.22%
2018/05/16	48	42.40	0	0.00	42.50	48	4,500	1.07%
2018/05/15	1	41.95	0	0.00	42.00	1	4,478	0.02%
2018/05/14	0	0.00	8	41.91	41.75	-8	4,591	-0.17%
2018/05/11	0	0.00	6	41.40	41.50	-6	4,647	-0.13%
2018/05/09	1	41.30	0	0.00	41.30	1	4,706	0.02%
2018/05/08	1	40.95	1.2	40.91	41.00	-0.2	4,704	0.00%
2018/05/07	4	40.93	5	40.50	40.45	-1	4,653	-0.02%
2018/05/04	2	40.83	20	40.90	40.75	-18	4,581	-0.39%
2018/05/02	1	39.90	1	39.95	40.00	0	4,428	0.00%
2018/04/30	5	39.95	3	39.95	40.05	2	4,422	0.05%
2018/04/25	2	38.65	1	38.85	38.80	1	4,458	0.02%
2018/04/20	1	40.00	0	0.00	40.00	1	4,411	0.02%
2018/04/19	1	40.05	5	40.00	40.05	-4	4,409	-0.09%
2018/04/18	0	0.00	5	39.45	39.50	-5	4,335	-0.12%
2018/04/13	0.5	39.40	0	0.00	39.40	0.5	4,367	0.01%
2018/04/12	0	0.00	6	39.17	39.35	-6	4,377	-0.14%
2018/04/11	21.5	39.15	0	0.00	39.15	21.5	4,349	0.49%
2018/04/10	6	38.49	5.4	38.95	38.95	0.6	4,344	0.01%
2018/04/09	3	38.40	0	0.00	38.40	3	4,315	0.07%
2018/04/03	0	0.00	2	37.95	38.05	-2	4,242	-0.05%
2018/03/30	10	38.33	0	0.00	38.30	10	4,294	0.23%
2018/03/28	33	37.69	20.4	37.70	37.70	12.6	4,201	0.30%
2018/03/27	1	37.70	0	0.00	37.70	1	4,196	0.02%
2018/03/23	21	37.41	20	37.70	37.65	1	4,201	0.02%
2018/03/22	6	38.10	0	0.00	38.15	6	4,191	0.14%
2018/03/21	0	0.00	20	37.95	38.15	-20	4,272	-0.47%
2018/03/19	1	38.00	0	0.00	37.95	1	4,348	0.02%
2018/03/16	0.4	37.95	0	0.00	37.85	0.4	4,343	0.01%
2018/03/14	20	37.75	0	0.00	37.85	20	4,270	0.47%
2018/03/13	2	37.70	16	37.64	37.75	-14	4,280	-0.33%
2018/03/12	3	37.35	0	0.00	37.50	3	4,297	0.07%
2018/03/09	0	0.00	1	37.50	37.55	-1	4,314	-0.02%
2018/03/06	0	0.00	0.1	36.95	36.90	-0.1	4,406	0.00%
2018/03/02	0	0.00	3	36.83	37.20	-3	4,519	-0.07%
2018/03/01	2	37.05	0	0.00	37.10	2	4,486	0.04%
2018/02/27	1	37.55	3	37.57	37.50	-2	4,453	-0.04%
2018/02/26	1	37.30	1	37.35	37.30	0	4,403	0.00%
2018/02/23	0	0.00	6	37.05	37.05	-6	4,381	-0.14%
2018/02/22	2	36.50	0	0.00	36.65	2	4,358	0.05%
2018/02/21	6	36.24	0	0.00	36.70	6	4,342	0.14%
2018/02/12	5	35.89	0	0.00	35.80	5	4,233	0.12%
2018/02/09	17	34.87	0	0.00	36.15	17	4,138	0.41%
2018/02/08	8	36.58	0	0.00	36.50	8	3,947	0.20%
2018/02/07	4.5	37.13	0	0.00	37.00	4.5	3,802	0.12%
2018/02/06	7	36.84	0	0.00	36.70	7	3,695	0.19%
2018/02/05	46	37.71	0	0.00	37.90	46	3,472	1.32%
2018/02/02	4	38.73	30	39.07	38.50	-26	3,341	-0.78%
2018/02/01	2	39.70	0	0.00	39.45	2	3,276	0.06%
2018/01/25	0	0.00	15	39.85	39.85	-15	3,223	-0.47%
2018/01/24	0	0.00	41	39.50	39.70	-41	3,206	-1.28%
2018/01/23	1	39.65	0	0.00	39.70	1	3,212	0.03%
2018/01/10	1	39.95	0	0.00	40.05	1	3,102	0.03%
2018/01/09	0	0.00	1	40.50	40.05	-1	3,113	-0.03%
2018/01/08	2	39.65	0	0.00	39.90	2	3,127	0.06%
2018/01/03	4	39.85	4	39.73	39.95	0	3,305	0.00%