大聯大 (3702)-永豐金-市政券商分點個股進出

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－永豐金-市政券商分點個股進出

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

永豐金-市政券商分點個股進出
永豐金-市政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	14	91.04	35.4	91.84	94.00	-21.4	10,286	-0.21%
2024/05/17	15	86.79	16	87.48	87.60	-1	10,140	-0.01%
2024/05/16	34.8	87.44	27.1	86.56	86.50	7.7	10,050	0.08%
2024/05/15	30.1	89.27	26	87.66	87.50	4.1	10,017	0.04%
2024/05/14	20.1	89.78	17.7	89.00	89.00	2.4	10,011	0.02%
2024/05/13	18	91.17	20	91.50	91.10	-2	10,002	-0.02%
2024/05/10	15.1	89.37	20	90.65	92.10	-5	9,992	-0.05%
2024/05/09	29.1	90.07	27.2	90.72	89.60	1.9	9,949	0.02%
2024/05/08	28	92.14	19	92.57	92.60	9	9,944	0.09%
2024/05/07	11	92.69	16	92.83	93.00	-5	9,960	-0.05%
2024/05/06	29.1	91.15	39	91.55	91.80	-10	9,905	-0.10%
2024/05/03	22.2	90.94	22.1	91.86	91.80	0.1	9,914	0.00%
2024/05/02	19.6	87.92	23	88.98	89.70	-3.4	9,879	-0.03%
2024/04/30	4	86.98	3.9	87.49	88.30	0.1	9,896	0.00%
2024/04/29	3.6	85.92	8	86.11	86.60	-4.4	9,887	-0.04%
2024/04/26	35	85.60	33	85.46	85.10	2	9,937	0.02%
2024/04/25	17.2	85.06	10.1	84.85	84.80	7.1	9,925	0.07%
2024/04/24	23	86.26	55	86.32	86.40	-32	9,984	-0.32%
2024/04/23	55.2	85.66	22	85.98	85.10	33.2	10,190	0.33%
2024/04/22	26.3	87.26	27.1	86.91	86.70	-0.8	10,214	-0.01%
2024/04/19	29.1	87.42	58	88.66	88.70	-28.9	10,163	-0.28%
2024/04/18	47.1	90.82	17	90.27	89.30	30.1	9,968	0.30%
2024/04/17	3	89.90	14.6	91.46	92.40	-11.6	9,978	-0.12%
2024/04/16	39.1	89.44	33.4	90.18	89.60	5.7	9,949	0.06%
2024/04/15	24.2	91.12	66.2	91.97	91.10	-42	9,846	-0.43%
2024/04/12	39.1	90.96	24	92.18	91.60	15.1	9,806	0.15%
2024/04/11	18.1	90.83	19	91.08	91.00	-0.9	9,853	-0.01%
2024/04/10	29.1	90.60	36.4	89.93	89.90	-7.3	9,862	-0.07%
2024/04/09	5.2	90.10	19	89.68	89.70	-13.8	9,885	-0.14%
2024/04/08	45.1	90.28	33	90.05	89.90	12.1	9,939	0.12%
2024/04/03	23.3	91.90	20	91.96	91.70	3.3	9,835	0.03%
2024/04/02	26	92.75	28.1	92.81	93.00	-2.1	9,840	-0.02%
2024/04/01	30.2	94.13	20.2	93.21	92.50	10	9,840	0.10%
2024/03/29	52.2	95.13	42.3	94.76	95.90	9.9	9,768	0.10%
2024/03/28	69.3	96.09	72	95.83	96.00	-2.7	9,508	-0.03%
2024/03/27	40.1	91.31	74.2	93.36	95.60	-34.1	9,446	-0.36%
2024/03/26	21.1	89.89	21.2	89.98	89.90	-0.1	9,369	0.00%
2024/03/25	22.2	89.01	23	89.40	89.50	-0.8	9,474	-0.01%
2024/03/22	29.1	90.33	32	89.41	89.20	-2.9	9,602	-0.03%
2024/03/21	50.3	90.13	45	90.38	90.90	5.3	9,726	0.05%
2024/03/20	25.1	91.85	30.5	91.97	90.00	-5.4	9,777	-0.06%
2024/03/19	13.9	93.26	31.2	93.79	91.00	-17.3	9,744	-0.18%
2024/03/18	24	92.14	23.4	92.19	92.50	0.5	9,521	0.01%
2024/03/15	44.6	88.31	26	89.43	92.10	18.5	9,342	0.20%
2024/03/14	59.8	88.19	4.7	87.34	85.70	55.1	8,740	0.63%
2024/03/13	16	95.70	10.1	95.48	95.20	5.9	8,494	0.07%
2024/03/12	5.5	95.06	5.3	95.76	95.90	0.2	8,396	0.00%
2024/03/11	23.1	94.03	19.1	94.63	93.50	4	8,348	0.05%
2024/03/08	39	98.07	40.4	97.30	97.30	-1.3	8,303	-0.02%
2024/03/07	14.2	95.45	40	94.23	96.20	-25.8	7,988	-0.32%
2024/03/06	30.8	92.37	31.8	92.97	92.80	-0.9	7,767	-0.01%
2024/03/05	27.7	86.76	2.7	87.67	87.60	25	7,797	0.32%
2024/03/04	4.3	87.02	6	87.95	86.70	-1.7	7,743	-0.02%
2024/03/01	13.1	89.28	17.1	89.09	88.70	-4	7,836	-0.05%
2024/02/29	14	92.71	12.2	92.57	92.80	1.8	7,841	0.02%
2024/02/27	22	91.70	25	92.00	91.70	-3	7,786	-0.04%
2024/02/26	4.2	91.96	2	91.60	91.60	2.2	7,807	0.03%
2024/02/23	4	94.90	6.3	94.34	94.40	-2.3	7,794	-0.03%
2024/02/22	0	91.50	0	91.50	91.50	0	7,833	0.00%
2024/02/21	4	91.57	1.2	90.74	90.30	2.9	7,922	0.04%
2024/02/20	2.1	93.02	4.2	93.00	94.00	-2.2	8,111	-0.03%
2024/02/19	2	87.60	2	89.00	89.00	0	8,077	0.00%
2024/02/16	3	88.83	9	88.96	89.40	-6	8,149	-0.07%
2024/02/15	0	86.27	0.3	86.89	86.60	-0.2	8,167	0.00%
2024/02/05	0.1	87.86	3	87.40	87.60	-2.9	8,243	-0.04%
2024/02/02	0.1	88.59	1	89.00	88.50	-0.9	8,277	-0.01%
2024/02/01	2	88.90	2.2	89.27	88.70	-0.2	8,317	0.00%
2024/01/31	0.1	87.40	0	0.00	87.20	0.1	8,333	0.00%
2024/01/30	4.5	89.34	5	88.66	87.70	-0.5	8,340	-0.01%
2024/01/29	0.3	89.60	0	0.00	89.80	0.3	8,375	0.00%
2024/01/26	2	88.45	5.2	88.17	89.00	-3.1	8,547	-0.04%
2024/01/25	0	0.00	1	89.10	89.00	-1	8,640	-0.01%
2024/01/24	2.2	91.15	1.2	90.07	89.90	1.1	8,852	0.01%
2024/01/23	2	90.00	0.1	89.96	89.80	1.9	8,939	0.02%
2024/01/22	8.2	89.25	18.2	89.27	89.60	-10	8,933	-0.11%
2024/01/19	1.2	86.55	1.2	85.90	86.70	0.1	8,907	0.00%
2024/01/18	10	86.88	10.5	86.65	86.80	-0.5	8,900	-0.01%
2024/01/17	12.2	85.97	4.4	85.64	86.50	7.8	8,815	0.09%
2024/01/16	1	83.70	5.3	83.74	84.30	-4.3	8,651	-0.05%
2024/01/15	0	0.00	3	82.33	82.40	-3	8,581	-0.03%
2024/01/12	0	0.00	0.1	81.30	81.10	-0.1	8,582	0.00%
2024/01/11	8	80.84	7	81.40	81.70	1	8,635	0.01%
2024/01/10	1	82.20	2.3	82.26	82.00	-1.3	8,669	-0.01%
2024/01/09	3	80.97	4	81.23	81.80	-1	8,690	-0.01%
2024/01/08	0	0.00	2	81.20	80.90	-2	8,733	-0.02%
2024/01/05	2	80.15	2.2	81.26	81.40	-0.2	8,737	0.00%
2024/01/04	0	0.00	0	81.12	81.60	0	8,655	0.00%
2024/01/03	0.1	80.20	3	80.20	80.50	-2.9	8,673	-0.03%
2024/01/02	4	80.05	5.4	80.63	80.40	-1.4	8,668	-0.02%
2023/12/29	2	81.05	1	80.90	81.60	1	8,620	0.01%
2023/12/28	10.2	83.28	3	82.77	81.40	7.1	8,657	0.08%
2023/12/27	1	84.90	7.9	84.73	85.00	-6.9	8,703	-0.08%
2023/12/26	2.1	83.16	5	83.42	84.10	-3	8,671	-0.03%
2023/12/25	4.1	82.20	0.4	82.20	82.50	3.7	8,668	0.04%
2023/12/22	2.1	82.36	3	83.57	83.40	-0.9	8,653	-0.01%
2023/12/21	37	81.87	38.3	82.00	81.90	-1.3	8,493	-0.02%
2023/12/20	0	0.00	0.1	82.00	80.60	-0.1	8,331	0.00%
2023/12/19	2	81.48	5.6	80.37	81.20	-3.6	8,153	-0.04%
2023/12/18	4.1	81.31	14	81.16	81.30	-9.9	7,981	-0.12%
2023/12/15	5.1	80.60	0.2	80.90	80.20	4.8	7,837	0.06%
2023/12/14	12.8	82.38	13	83.05	82.90	-0.2	7,677	0.00%
2023/12/13	1	84.08	13.2	84.48	85.00	-12.2	7,575	-0.16%
2023/12/12	1.1	83.57	24	82.83	83.30	-23	7,609	-0.30%
2023/12/11	0	0.00	8.7	80.35	80.70	-8.7	7,522	-0.12%
2023/12/08	1	78.40	16	79.13	79.20	-15	7,481	-0.20%
2023/12/07	9.1	78.23	5	78.90	78.90	4.1	7,484	0.05%
2023/12/06	2	77.15	4.3	77.71	78.00	-2.3	7,417	-0.03%
2023/12/05	0	0.00	18.3	76.29	77.00	-18.3	7,372	-0.25%
2023/12/04	0	74.70	18	74.48	75.00	-18	7,273	-0.25%
2023/12/01	12.3	74.17	2	73.30	73.30	10.3	7,248	0.14%
2023/11/30	1.2	75.96	5.4	76.28	77.60	-4.2	7,090	-0.06%
2023/11/29	0	0.00	1.5	76.06	76.50	-1.5	6,829	-0.02%
2023/11/28	2.4	74.23	3.2	74.47	75.10	-0.8	6,737	-0.01%
2023/11/27	1	72.90	5	73.52	74.00	-4	6,676	-0.06%
2023/11/24	0	0.00	6.1	72.10	73.50	-6.1	6,619	-0.09%
2023/11/23	1.2	71.57	0	0.00	71.90	1.2	6,556	0.02%
2023/11/22	2.2	72.44	13	72.01	72.50	-10.8	6,518	-0.17%
2023/11/21	4.5	71.61	29.5	72.78	71.70	-25	6,541	-0.38%
2023/11/20	3	71.13	0	0.00	71.40	3	6,492	0.05%
2023/11/17	6.1	73.18	7	73.64	71.20	-1	6,498	-0.01%
2023/11/16	1.1	69.68	5	69.64	69.60	-3.9	6,275	-0.06%
2023/11/15	9.4	69.46	18	69.92	69.50	-8.6	6,226	-0.14%
2023/11/14	0.2	70.60	2	71.15	70.70	-1.8	6,161	-0.03%
2023/11/13	3.5	71.61	19.3	71.56	71.10	-15.8	6,145	-0.26%
2023/11/10	2	71.65	10.4	71.70	72.20	-8.4	6,076	-0.14%
2023/11/09	3.7	73.59	2	73.50	73.50	1.7	6,113	0.03%
2023/11/08	5	75.30	20	74.80	74.60	-15	6,145	-0.24%
2023/11/07	6	73.67	5.2	73.89	74.20	0.8	6,108	0.01%
2023/11/06	25.5	73.29	19.5	73.21	72.90	6	6,111	0.10%
2023/11/03	4.3	71.15	11.3	71.16	70.90	-7	6,058	-0.12%
2023/11/02	4.3	73.67	7.3	73.53	72.80	-3.1	5,917	-0.05%
2023/11/01	6.7	73.13	6.5	73.32	74.10	0.2	5,786	0.00%
2023/10/31	3.9	71.19	10.7	71.08	71.60	-6.7	5,603	-0.12%
2023/10/30	0.2	68.60	3	68.50	68.90	-2.8	5,484	-0.05%
2023/10/27	0	0.00	3	68.77	68.80	-3	5,462	-0.05%
2023/10/26	0.1	66.90	0	0.00	67.40	0.1	5,461	0.00%
2023/10/24	0	0.00	2.2	67.03	67.70	-2.2	5,581	-0.04%
2023/10/23	1.1	66.04	0.1	66.00	66.30	1	5,657	0.02%
2023/10/20	0.1	67.00	1	68.30	67.80	-1	5,922	-0.02%
2023/10/19	0	0.00	3.4	67.10	67.50	-3.4	6,073	-0.06%
2023/10/18	0	0.00	1	67.50	67.00	-1	6,176	-0.02%
2023/10/17	0	0.00	1.8	66.86	67.00	-1.8	6,165	-0.03%
2023/10/16	0.1	67.30	2.1	67.59	68.10	-2.1	6,249	-0.03%
2023/10/13	0	0.00	2.1	66.20	66.50	-2.1	6,297	-0.03%
2023/10/12	2.1	64.84	1	65.50	65.50	1.1	6,268	0.02%
2023/10/11	0	0.00	1.8	64.64	64.80	-1.8	6,265	-0.03%
2023/10/06	0.6	62.80	2.7	62.69	63.00	-2	6,240	-0.03%
2023/10/04	1	60.80	0	0.00	61.30	1	6,212	0.02%
2023/10/03	0.2	61.00	4.3	61.31	61.60	-4.1	6,165	-0.07%
2023/09/28	2	60.05	12.1	60.24	60.60	-10.1	6,078	-0.17%
2023/09/27	0	0.00	0	59.70	60.00	0	6,091	0.00%
2023/09/25	0	0.00	1	59.70	60.00	-1	6,155	-0.02%
2023/09/21	0	0.00	0.5	58.80	59.30	-0.5	6,071	-0.01%
2023/09/19	0	0.00	1	59.90	59.40	-1	5,985	-0.02%
2023/09/18	0	0.00	10	59.70	59.50	-10	5,945	-0.17%
2023/09/15	10.3	59.24	1.4	59.30	59.50	9	5,888	0.15%
2023/09/14	0	0.00	0.2	57.90	58.20	-0.2	5,765	0.00%
2023/09/12	1	57.20	0	0.00	56.90	1	5,792	0.02%
2023/09/08	2	56.90	2	56.90	56.60	0	5,779	0.00%
2023/09/07	4.6	56.92	5	56.60	56.70	-0.4	5,796	-0.01%
2023/09/06	5	56.50	5.5	56.44	56.40	-0.5	5,762	-0.01%
2023/09/05	0	0.00	2	54.95	55.20	-2	5,683	-0.04%
2023/09/04	0	0.00	1	54.70	54.80	-1	5,702	-0.02%
2023/08/31	0	0.00	3	53.90	54.90	-3	5,707	-0.05%
2023/08/30	1	53.40	0	0.00	53.70	1	5,618	0.02%
2023/08/25	0.4	54.40	5	54.62	54.70	-4.6	5,735	-0.08%
2023/08/24	0.3	54.10	1	53.90	53.40	-0.7	5,692	-0.01%
2023/08/23	0	0.00	2	54.15	55.50	-2	5,647	-0.04%
2023/08/22	0	0.00	2	54.00	54.00	-2	5,577	-0.04%
2023/08/21	0	0.00	1	54.00	54.00	-1	5,608	-0.02%
2023/08/18	1	53.30	0	0.00	53.70	1	5,628	0.02%
2023/08/17	1	52.20	1	52.00	52.80	0	5,642	0.00%
2023/08/16	0	0.00	10	52.00	52.50	-10	5,653	-0.18%
2023/08/15	1	52.30	1	52.40	52.20	0	5,693	0.00%
2023/08/14	0	0.00	2	51.35	52.00	-2	5,640	-0.04%
2023/08/08	1	50.50	0	0.00	51.00	1	5,505	0.02%
2023/08/04	2	49.70	0	0.00	49.95	2	5,440	0.04%
2023/08/02	1	49.60	0	0.00	49.95	1	5,402	0.02%
2023/08/01	6	50.18	0	0.00	50.40	6	5,379	0.11%
2023/07/31	3	50.02	0	0.00	50.40	3	5,398	0.06%
2023/07/28	2.2	49.98	0	0.00	50.30	2.2	5,366	0.04%
2023/07/27	1	49.30	2	49.40	49.80	-1	5,239	-0.02%
2023/07/26	1.2	49.26	2	49.35	49.15	-0.9	5,170	-0.02%
2023/07/25	10.4	50.65	0.2	50.40	50.10	10.2	5,066	0.20%
2023/07/24	1	56.50	2	57.10	56.80	-1	4,749	-0.02%
2023/07/21	2.1	56.91	0	0.00	57.10	2.1	4,552	0.05%
2023/07/20	1	57.70	0	0.00	57.70	1	4,403	0.02%
2023/07/19	1	57.90	1	58.40	57.80	0	4,274	0.00%
2023/07/18	0.5	58.26	1	58.30	59.00	-0.5	4,157	-0.01%
2023/07/14	2	58.20	6	58.10	58.30	-4	3,995	-0.10%
2023/07/13	1.6	58.33	1	58.40	57.40	0.6	3,958	0.02%
2023/07/12	0	0.00	6	57.78	58.00	-6	3,910	-0.15%
2023/07/07	1	55.90	1	55.80	56.10	0	3,881	0.00%
2023/07/05	0	0.00	1.2	56.69	56.90	-1.2	3,862	-0.03%
2023/07/04	0	0.00	2	55.90	56.20	-2	3,809	-0.05%
2023/06/29	0	0.00	0.2	54.60	54.80	-0.2	3,706	-0.01%
2023/06/27	0	0.00	4	54.50	54.70	-4	3,783	-0.11%
2023/06/26	1.1	54.61	0	0.00	54.90	1.1	3,771	0.03%
2023/06/21	0	0.00	0.6	54.40	54.80	-0.6	3,754	-0.02%
2023/06/16	0	0.00	0.4	54.30	54.70	-0.4	3,660	-0.01%
2023/06/14	0	0.00	1	54.50	54.40	-1	3,611	-0.03%
2023/06/13	0	0.00	1	54.30	54.40	-1	3,636	-0.03%
2023/06/12	0.2	53.50	0	0.00	53.90	0.2	3,612	0.01%
2023/06/09	0	0.00	3	53.50	53.60	-3	3,676	-0.08%
2023/06/08	0	0.00	1	53.40	53.60	-1	3,753	-0.03%
2023/06/07	0	0.00	3	53.10	53.20	-3	3,759	-0.08%
2023/06/06	1	53.40	1	53.50	53.30	0	3,808	0.00%
2023/06/05	0	0.00	0.2	53.50	53.50	-0.2	3,814	-0.01%
2023/06/02	1	53.60	1	53.40	53.40	0	3,842	0.00%
2023/05/30	0	0.00	1	52.60	52.80	-1	3,682	-0.03%
2023/05/25	0	0.00	0	52.10	52.50	0	3,646	0.00%
2023/05/23	1	52.00	0	0.00	52.20	1	3,534	0.03%
2023/05/19	0	0.00	4	51.88	52.50	-4	3,432	-0.12%
2023/05/18	0	0.00	1	51.00	51.30	-1	3,383	-0.03%
2023/05/16	0	0.00	1	50.30	50.30	-1	3,305	-0.03%
2023/05/15	0.1	49.55	1	49.75	49.80	-0.9	3,314	-0.03%
2023/05/12	0.1	49.80	0	0.00	49.65	0.1	3,324	0.00%
2023/05/11	1	49.85	0	0.00	49.80	1	3,315	0.03%
2023/05/08	0	50.30	0	0.00	50.20	0	3,372	0.00%
2023/05/03	1	50.30	0	0.00	50.30	1	3,371	0.03%
2023/05/02	0	50.40	0	50.20	50.30	0	3,431	0.00%
2023/04/26	0	0.00	1	50.00	49.75	-1	3,420	-0.03%
2023/04/25	2	49.95	0	0.00	49.80	2	3,402	0.06%
2023/04/21	0	0.00	0	49.70	49.65	0	3,412	0.00%
2023/04/20	2	49.95	0	0.00	49.95	2	3,387	0.06%
2023/04/14	0.1	50.20	0	0.00	50.10	0.1	3,361	0.00%
2023/04/12	0	0.00	2	50.60	50.40	-2	3,344	-0.06%
2023/04/07	0	0.00	5	50.50	50.40	-5	3,316	-0.15%
2023/04/06	4	50.10	0	0.00	50.30	4	3,298	0.12%
2023/03/31	1.2	50.20	0	0.00	50.20	1.2	3,294	0.04%
2023/03/30	1	49.90	2	50.05	50.00	-1	3,469	-0.03%
2023/03/29	0.2	49.90	1	49.70	49.80	-0.8	3,642	-0.02%
2023/03/27	0.2	48.90	0	0.00	48.70	0.2	4,032	0.01%
2023/03/24	1	48.70	0	0.00	48.70	1	4,293	0.02%
2023/03/20	0	0.00	0.1	48.25	48.10	-0.1	4,414	0.00%
2023/03/16	0.2	48.35	0	0.00	47.95	0.2	4,382	0.00%
2023/03/14	1	48.30	0	0.00	48.30	1	4,333	0.02%
2023/03/13	3.1	48.95	0	0.00	49.00	3.1	4,270	0.07%
2023/03/10	1	49.45	0	0.00	49.25	1	4,211	0.02%
2023/03/09	5	50.00	25	49.90	49.75	-20	4,197	-0.48%
2023/03/07	0	0.00	0	50.50	50.60	0	4,211	0.00%
2023/03/06	2	50.00	16.4	49.95	50.00	-14.3	4,211	-0.34%
2023/03/03	0	49.79	0	0.00	49.70	0	4,233	0.00%
2023/03/01	15	49.10	0	0.00	48.75	15	4,263	0.35%
2023/02/23	1	49.20	0	0.00	49.20	1	4,200	0.02%
2023/02/21	0	0.00	0.2	49.40	49.30	-0.2	4,256	0.00%
2023/02/20	0	0.00	1	49.75	49.45	-1	4,297	-0.02%
2023/02/17	0	49.20	0	0.00	49.30	0	4,318	0.00%
2023/02/16	0	0.00	2	49.55	49.20	-2	4,371	-0.05%
2023/02/13	1	48.85	0	0.00	49.35	1	4,364	0.02%
2023/02/03	0	0.00	1	49.60	49.30	-1	4,317	-0.02%
2023/02/02	1	48.90	3	48.98	49.25	-2	4,296	-0.05%
2023/01/31	1	48.05	0	0.00	47.70	1	4,267	0.02%
2023/01/30	0.5	48.10	0	0.00	48.25	0.5	4,215	0.01%
2023/01/16	2	47.23	0	0.00	47.20	2	4,251	0.05%
2023/01/13	0.4	47.35	0	0.00	47.25	0.4	4,274	0.01%
2023/01/11	3	47.40	0	0.00	47.40	3	4,418	0.07%
2023/01/09	0	0.00	2	47.85	48.20	-2	4,558	-0.04%
2023/01/04	1	47.45	0	0.00	47.55	1	4,688	0.02%
2022/12/29	0	0.00	1	48.15	48.25	-1	4,750	-0.02%
2022/12/28	1	47.25	0	0.00	47.85	1	4,735	0.02%
2022/12/26	1	47.50	0	0.00	47.65	1	4,845	0.02%
2022/12/23	0	0.00	0	47.60	47.80	0	4,941	0.00%
2022/12/22	0	0.00	3	47.97	48.05	-3	5,029	-0.06%
2022/12/21	7	46.74	0	0.00	47.30	7	4,913	0.14%
2022/12/20	3	47.17	2	48.25	47.30	1	4,741	0.02%
2022/12/19	0	0.00	2	48.38	48.75	-2	4,618	-0.04%
2022/12/14	2	47.20	0	0.00	47.65	2	4,399	0.05%
2022/12/13	4	47.49	0	0.00	47.35	4	4,448	0.09%
2022/12/12	0	0.00	1	48.10	48.75	-1	4,469	-0.02%
2022/12/08	0	0.00	1	47.35	47.75	-1	4,615	-0.02%
2022/12/07	3	47.27	0	0.00	47.15	3	4,619	0.06%
2022/12/02	1	48.40	0	0.00	48.50	1	4,650	0.02%
2022/12/01	0	0.00	2	48.30	48.40	-2	4,668	-0.04%
2022/11/30	2	47.15	0	0.00	48.50	2	4,656	0.04%
2022/11/29	0	0.00	0.5	47.20	47.25	-0.5	4,600	-0.01%
2022/11/25	0	0.00	1	47.40	46.90	-1	4,630	-0.02%
2022/11/23	0.5	46.85	0	0.00	46.70	0.5	4,610	0.01%
2022/11/17	2	46.25	0	0.00	46.35	2	4,585	0.04%
2022/11/16	0	0.00	1	47.10	47.05	-1	4,563	-0.02%
2022/11/15	3	46.70	0	0.00	47.00	3	4,557	0.07%
2022/11/11	1	46.50	0	0.00	46.65	1	4,535	0.02%
2022/11/09	2	45.90	3	46.22	46.30	-1	4,594	-0.02%
2022/11/08	1	45.00	2	45.55	45.75	-1	4,597	-0.02%
2022/11/07	3	45.25	10	45.30	45.30	-7	4,576	-0.15%
2022/10/28	1	44.00	0	0.00	44.25	1	4,558	0.02%
2022/10/26	2	44.25	0	0.00	44.40	2	4,618	0.04%
2022/10/25	2	44.33	3	44.15	44.25	-1	4,645	-0.02%
2022/10/24	2	45.08	0	0.00	45.05	2	4,619	0.04%
2022/10/21	1	45.45	0	0.00	45.20	1	4,610	0.02%
2022/10/19	0.4	46.00	0	0.00	45.70	0.4	4,533	0.01%
2022/10/18	2	45.15	0	0.00	45.60	2	4,484	0.04%
2022/10/17	6	45.30	0	0.00	45.70	6	4,480	0.13%
2022/10/05	3	47.50	4	47.64	47.30	-1	4,916	-0.02%
2022/10/04	0	0.00	1	47.05	47.00	-1	4,936	-0.02%
2022/10/03	4	45.49	0	0.00	45.85	4	4,897	0.08%
2022/09/30	1	45.60	0	0.00	46.45	1	4,875	0.02%
2022/09/26	1	46.85	0	0.00	46.85	1	4,697	0.02%
2022/09/23	2	48.00	1	47.45	47.40	1	4,628	0.02%
2022/09/21	1	49.05	0	0.00	49.05	1	4,510	0.02%
2022/09/16	6	50.52	0	0.00	50.10	6	4,290	0.14%
2022/09/15	0	0.00	4	51.60	51.60	-4	4,213	-0.09%
2022/09/12	5	51.60	0	0.00	52.20	5	4,492	0.11%
2022/09/08	0	0.00	10	51.93	52.30	-10	4,634	-0.22%
2022/09/06	2	50.90	1	50.60	50.90	1	4,661	0.02%
2022/09/05	1	50.60	0	0.00	50.70	1	4,717	0.02%
2022/09/02	1	51.10	31	51.20	50.90	-30	4,794	-0.63%
2022/08/31	0	0.00	1	51.10	51.40	-1	4,920	-0.02%
2022/08/23	1	50.30	0	0.00	50.10	1	5,745	0.02%
2022/08/22	0	0.00	1	50.50	50.40	-1	5,942	-0.02%
2022/08/19	1	49.80	0	0.00	49.90	1	6,057	0.02%
2022/08/18	3.2	50.05	0	0.00	49.90	3.2	6,153	0.05%
2022/08/11	0	0.00	1	51.20	51.40	-1	6,615	-0.02%
2022/08/10	1	50.90	0	0.00	51.10	1	6,653	0.02%
2022/08/05	0	0.00	10.6	50.27	50.70	-10.6	6,713	-0.16%
2022/08/03	2	49.90	0	0.00	50.10	2	6,774	0.03%
2022/08/02	1	50.10	0	0.00	50.20	1	6,790	0.01%
2022/08/01	0	0.00	4	50.85	50.50	-4	6,749	-0.06%
2022/07/29	2	49.78	3	50.20	50.20	-1	6,743	-0.01%
2022/07/25	5	49.20	0	0.00	49.05	5	6,645	0.08%
2022/07/22	1	49.50	0	0.00	49.55	1	6,653	0.02%
2022/07/21	2	49.65	1	49.80	49.70	1	6,600	0.02%
2022/07/20	0	0.00	1	49.15	49.10	-1	6,538	-0.02%
2022/07/18	2.5	51.66	2	52.40	52.80	0.5	6,297	0.01%
2022/07/14	1	52.10	0	0.00	52.10	1	6,075	0.02%
2022/07/13	0	0.00	1	52.50	52.20	-1	5,983	-0.02%
2022/07/12	2	51.55	10	51.00	51.50	-8	5,926	-0.13%
2022/07/11	3	52.43	0	0.00	52.60	3	5,893	0.05%
2022/07/08	0	0.00	1	52.90	53.00	-1	5,908	-0.02%
2022/07/06	6	51.98	0	0.00	51.80	6	5,882	0.10%
2022/07/05	11	53.16	2	53.35	53.00	9	5,896	0.15%
2022/07/04	2	53.50	0	0.00	53.50	2	5,896	0.03%
2022/07/01	10	53.86	1	53.50	53.90	9	5,936	0.15%
2022/06/30	1	54.90	1	55.10	55.10	0	5,925	0.00%
2022/06/24	0	0.00	1	55.60	55.30	-1	5,928	-0.02%
2022/06/21	2	54.65	2	55.70	55.40	0	5,848	0.00%
2022/06/20	1	55.10	0	0.00	54.40	1	5,920	0.02%
2022/06/17	1	55.60	4	56.60	56.30	-3	5,758	-0.05%
2022/06/15	0	0.00	0.1	56.90	56.50	-0.1	5,680	0.00%
2022/06/14	0	0.00	1	56.80	56.80	-1	5,642	-0.02%
2022/06/13	1	56.40	3	57.13	56.80	-2	5,604	-0.04%
2022/06/10	4	57.38	5	57.02	57.10	-1	5,572	-0.02%
2022/06/09	0	0.00	1	57.20	57.10	-1	5,509	-0.02%
2022/06/08	0	0.00	1	57.50	57.20	-1	5,379	-0.02%
2022/06/07	0	0.00	0.2	57.50	56.90	-0.2	5,333	0.00%
2022/06/06	4	57.20	6.1	57.04	57.00	-2.1	5,224	-0.04%
2022/06/02	0	0.00	17	56.26	56.10	-17	5,140	-0.33%
2022/06/01	6	54.28	6	55.55	55.40	0	5,120	0.00%
2022/05/31	7	54.39	0	0.00	52.80	7	4,955	0.14%
2022/05/30	7	55.11	0	0.00	54.40	7	4,711	0.15%
2022/05/25	1	56.10	17.4	57.08	56.10	-16.4	4,402	-0.37%
2022/05/24	0	0.00	19	56.77	56.20	-19	4,249	-0.45%
2022/05/23	0	0.00	1	56.00	55.80	-1	4,110	-0.02%
2022/05/20	0	0.00	3	55.70	56.00	-3	4,080	-0.07%
2022/05/19	0	0.00	2	54.30	54.40	-2	3,976	-0.05%
2022/05/18	2	53.90	0	0.00	54.60	2	3,952	0.05%
2022/05/12	0	0.00	4	53.40	53.40	-4	3,988	-0.10%
2022/05/11	0	0.00	3	52.80	52.80	-3	4,020	-0.07%
2022/05/10	2	51.75	1	52.70	53.00	1	3,994	0.03%
2022/05/09	1	53.10	0	0.00	53.00	1	3,972	0.03%
2022/04/29	0	0.00	2	54.30	54.30	-2	4,149	-0.05%
2022/04/28	6	53.00	7	53.19	54.20	-1	4,209	-0.02%
2022/04/27	1	53.40	1	53.30	53.30	0	4,221	0.00%
2022/04/25	2.3	54.77	0	0.00	54.70	2.3	4,310	0.05%
2022/04/22	4	55.50	0	0.00	56.10	4	4,303	0.09%
2022/04/19	0	0.00	1	56.20	56.20	-1	4,536	-0.02%
2022/04/11	4	56.15	0	0.00	56.00	4	4,751	0.08%
2022/04/07	2.2	55.85	0	0.00	55.50	2.2	4,784	0.05%
2022/04/01	1	55.80	2.5	55.96	56.20	-1.5	4,743	-0.03%
2022/03/31	1	56.50	0	0.00	56.00	1	4,760	0.02%
2022/03/30	0	0.00	1	56.30	56.40	-1	4,771	-0.02%
2022/03/29	1.2	55.88	1	56.40	56.40	0.2	4,789	0.00%
2022/03/28	2.2	55.92	1	55.80	56.20	1.2	4,808	0.02%
2022/03/25	2.2	56.51	0	0.00	56.70	2.2	4,822	0.05%
2022/03/24	1	56.90	1	56.90	56.90	0	4,842	0.00%
2022/03/23	22	56.52	1.3	56.40	56.30	20.8	4,912	0.42%
2022/03/22	1.3	58.04	2	58.05	58.20	-0.8	4,765	-0.02%
2022/03/21	2	58.25	4	58.03	58.20	-2	4,776	-0.04%
2022/03/18	0	0.00	13	57.43	58.50	-13	4,765	-0.27%
2022/03/17	1	56.90	3	57.27	57.30	-2	4,639	-0.04%
2022/03/16	0.1	56.80	1	56.90	56.90	-0.9	4,641	-0.02%
2022/03/15	6.2	56.32	0	0.00	56.40	6.2	4,629	0.13%
2022/03/11	2	57.05	2	56.95	57.20	0	4,601	0.00%
2022/03/10	2	57.40	13.1	57.23	57.20	-11.1	4,614	-0.24%
2022/03/09	1.6	56.13	7.2	55.94	56.10	-5.6	4,570	-0.12%
2022/03/08	0	0.00	2	56.00	55.60	-2	4,550	-0.04%
2022/03/07	1.1	56.30	8	55.85	56.10	-6.9	4,497	-0.15%
2022/03/04	2	56.85	1.2	56.70	56.80	0.8	4,639	0.02%
2022/03/03	1.7	56.87	7	56.96	56.90	-5.3	4,648	-0.11%
2022/03/02	3	56.77	7	56.36	56.90	-4	4,619	-0.09%
2022/03/01	1.5	56.57	27	56.50	56.70	-25.5	4,574	-0.56%
2022/02/24	2.1	55.69	1.5	55.68	55.70	0.6	4,479	0.01%
2022/02/23	1.2	56.03	1.1	56.09	56.20	0.1	4,419	0.00%
2022/02/22	1	55.40	1	55.60	56.00	0	4,427	0.00%
2022/02/21	0	0.00	0.2	55.90	55.90	-0.2	4,442	0.00%
2022/02/18	1.2	55.80	0	0.00	55.90	1.2	4,563	0.03%
2022/02/17	1.2	55.98	0.1	56.10	55.90	1.1	4,577	0.02%
2022/02/16	0	0.00	3.3	55.91	56.00	-3.3	4,555	-0.07%
2022/02/14	5	55.50	0	0.00	55.80	5	4,485	0.11%
2022/02/11	5	55.88	7	56.20	56.10	-2	4,438	-0.05%
2022/02/10	0	0.00	1	55.40	55.60	-1	4,358	-0.02%
2022/02/08	0	0.00	1	55.00	55.20	-1	4,308	-0.02%
2022/02/07	0	0.00	1	54.20	55.10	-1	4,275	-0.02%
2022/01/25	2	54.00	0	0.00	54.50	2	4,188	0.05%
2022/01/24	0	0.00	20	54.00	54.40	-20	4,159	-0.48%
2022/01/21	4	54.40	11	54.48	54.30	-7	4,133	-0.17%
2022/01/20	1	54.30	1	54.70	54.70	0	4,094	0.00%
2022/01/19	1	54.40	12	54.38	54.40	-11	4,051	-0.27%
2022/01/18	2	54.30	24	54.83	54.50	-22	4,028	-0.55%
2022/01/17	0	0.00	1	53.50	53.50	-1	3,949	-0.03%
2022/01/14	1	53.40	1	53.30	53.40	0	4,013	0.00%
2022/01/13	1	53.50	0	0.00	53.90	1	3,994	0.03%
2022/01/12	2.2	53.69	3	53.63	53.60	-0.8	3,977	-0.02%
2022/01/11	0.5	53.20	3	52.90	53.20	-2.5	3,898	-0.06%
2022/01/07	1	51.90	0	0.00	51.70	1	3,814	0.03%
2022/01/05	3.2	51.71	1	52.00	51.80	2.2	3,781	0.06%
2022/01/04	0.3	52.00	0	0.00	51.90	0.3	3,756	0.01%
2022/01/03	3.5	52.37	3	52.20	52.30	0.5	3,738	0.01%
2021/12/30	0	0.00	2	52.90	52.60	-2	3,721	-0.05%
2021/12/29	1.1	52.35	6	52.43	52.50	-4.9	3,711	-0.13%
2021/12/28	4	52.13	0.1	52.10	52.20	3.9	3,706	0.11%
2021/12/24	0	0.00	0	51.19	51.20	0	3,706	0.00%
2021/12/23	1	51.00	0	0.00	50.90	1	3,712	0.03%
2021/12/22	11	50.84	0	0.00	50.70	11	3,689	0.30%
2021/12/20	0.1	50.60	0	0.00	50.60	0.1	3,608	0.00%
2021/12/17	5.1	50.80	2	50.60	50.80	3.1	3,575	0.09%
2021/12/16	2	50.55	0	0.00	50.60	2	3,487	0.06%
2021/12/15	3	50.40	2	50.40	50.50	1	3,506	0.03%
2021/12/14	1.2	50.53	0	50.70	50.50	1.2	3,531	0.03%
2021/12/13	1	50.80	0	0.00	50.60	1	3,523	0.03%
2021/12/10	2	50.40	0	0.00	50.40	2	3,512	0.06%
2021/12/09	3	50.20	0	0.00	50.20	3	3,500	0.09%
2021/12/08	1	50.40	1	50.20	50.20	0	3,497	0.00%
2021/12/07	5	50.40	0	0.00	50.30	5	3,492	0.14%
2021/12/06	5	50.70	4.1	50.11	50.80	0.9	3,479	0.03%
2021/12/02	5	50.10	0	0.00	50.10	5	3,493	0.14%
2021/12/01	1	50.50	2	50.10	50.40	-1	3,499	-0.03%
2021/11/30	1	50.20	0	0.00	50.30	1	3,492	0.03%
2021/11/29	1	50.10	0	0.00	49.95	1	3,298	0.03%
2021/11/26	5	50.00	2	50.15	50.00	3	3,292	0.09%
2021/11/25	5	50.46	0	0.00	50.60	5	3,295	0.15%
2021/11/23	0	50.80	0	0.00	50.60	0	3,297	0.00%
2021/11/22	3	50.87	0	0.00	51.00	3	3,299	0.09%
2021/11/19	1	50.30	0	0.00	50.50	1	3,306	0.03%
2021/11/18	3.1	50.17	0	0.00	50.10	3.1	3,273	0.09%
2021/11/17	26	51.10	5	50.40	50.50	21	3,221	0.65%
2021/11/16	3	51.90	0	0.00	51.80	3	3,126	0.10%
2021/11/15	2	51.95	4	51.93	52.00	-2	3,180	-0.06%
2021/11/12	0	0.00	2	51.90	52.10	-2	3,240	-0.06%
2021/11/11	0	0.00	2	52.00	52.10	-2	3,309	-0.06%
2021/11/10	4	52.28	0	0.00	52.20	4	3,420	0.12%
2021/11/09	0	0.00	3	52.20	52.30	-3	3,467	-0.09%
2021/11/08	2	52.15	0	0.00	52.10	2	3,634	0.06%
2021/11/03	2	52.50	0	0.00	52.60	2	4,288	0.05%
2021/11/02	1	52.50	15	52.35	52.00	-14	4,352	-0.32%
2021/11/01	0	0.00	7	52.61	52.60	-7	4,399	-0.16%
2021/10/29	0	0.00	2	52.10	51.90	-2	4,453	-0.04%
2021/10/28	0	0.00	10	52.21	52.00	-10	4,509	-0.22%
2021/10/27	1	51.90	0	0.00	51.90	1	4,517	0.02%
2021/10/26	1	52.00	2.4	51.97	51.80	-1.4	4,543	-0.03%
2021/10/25	4	51.65	1	51.60	51.40	3	4,542	0.07%
2021/10/22	1	51.60	21	51.56	51.80	-20	4,561	-0.44%
2021/10/21	3	50.67	2	50.20	50.40	1	4,493	0.02%
2021/10/20	4	50.70	0	0.00	50.50	4	4,446	0.09%
2021/10/19	0	0.00	2	50.30	50.60	-2	4,489	-0.04%
2021/10/18	10	49.80	7	49.64	49.60	3	4,473	0.07%
2021/10/15	0	0.00	1	49.25	49.50	-1	4,479	-0.02%
2021/10/14	1	49.00	1	49.25	49.30	0	4,493	0.00%
2021/10/13	1	49.10	0	0.00	48.95	1	4,577	0.02%
2021/10/12	1	48.85	2	49.00	49.35	-1	4,622	-0.02%
2021/10/08	0	0.00	16	49.03	49.00	-16	4,683	-0.34%
2021/10/07	0	0.00	19	48.50	48.50	-19	4,726	-0.40%
2021/10/06	3	47.32	0	0.00	47.25	3	4,777	0.06%
2021/10/05	0	47.55	30	47.24	47.55	-30	4,859	-0.62%
2021/10/04	0.1	47.70	0	0.00	47.55	0.1	4,957	0.00%
2021/09/29	1	48.30	0	0.00	48.20	1	5,937	0.02%
2021/09/28	0	0.00	3	48.42	48.90	-3	6,454	-0.05%
2021/09/24	1	48.60	0	0.00	48.50	1	6,691	0.01%
2021/09/22	1.1	48.11	0	0.00	48.15	1.1	6,709	0.02%
2021/09/17	2	48.63	0	0.00	48.90	2	6,676	0.03%
2021/09/16	2	48.48	0	0.00	48.65	2	6,655	0.03%
2021/09/15	1	48.35	0	0.00	48.25	1	6,700	0.01%
2021/09/14	0	48.65	0	0.00	48.30	0	6,743	0.00%
2021/09/13	1	48.55	0	0.00	48.80	1	6,789	0.01%
2021/09/10	1.2	48.18	0	0.00	48.40	1.2	6,835	0.02%
2021/09/08	0.1	47.50	0	0.00	47.50	0.1	6,945	0.00%
2021/09/07	1	47.75	0	0.00	47.80	1	6,939	0.01%
2021/09/06	1	48.10	0	0.00	47.80	1	6,956	0.01%
2021/09/03	3	47.95	10	48.05	48.15	-7	6,950	-0.10%
2021/09/02	7	47.91	0	0.00	47.70	7	6,969	0.10%
2021/09/01	5	48.00	0	0.00	48.10	5	6,957	0.07%
2021/08/30	1.1	48.10	2	48.30	48.30	-0.9	6,936	-0.01%
2021/08/27	3.2	47.60	0	0.00	47.65	3.2	6,936	0.05%
2021/08/26	3	47.53	0	0.00	47.50	3	6,929	0.04%
2021/08/24	2	47.45	0	0.00	47.65	2	6,947	0.03%
2021/08/23	4	47.25	0	0.00	47.20	4	6,967	0.06%
2021/08/20	1.1	46.66	0	0.00	46.55	1.1	6,993	0.02%
2021/08/18	4	47.60	0	0.00	47.60	4	7,026	0.06%
2021/08/17	1	47.40	0	0.00	47.60	1	6,988	0.01%
2021/08/16	1	47.50	10	46.85	47.40	-9	6,916	-0.13%
2021/08/13	3	47.74	1	47.85	47.90	2	6,827	0.03%
2021/08/12	3	48.20	0	0.00	48.35	3	6,804	0.04%
2021/08/11	16	49.09	0	0.00	48.85	16	6,673	0.24%
2021/08/10	2	55.00	3	55.17	55.10	-1	6,273	-0.02%
2021/08/09	3	55.63	1	55.70	55.40	2	6,181	0.03%
2021/08/06	0	0.00	58	55.50	55.60	-58	6,101	-0.95%
2021/08/05	1	55.80	0	55.90	56.20	1	6,078	0.02%
2021/08/03	6.5	54.67	12	54.82	55.10	-5.5	6,142	-0.09%
2021/08/02	69.1	54.50	0	0.00	54.60	69.1	6,079	1.14%
2021/07/30	0.1	54.90	0	0.00	54.60	0.1	6,060	0.00%
2021/07/29	0.4	54.86	0	0.00	54.60	0.4	6,068	0.01%
2021/07/28	18	54.39	39	54.01	54.60	-21	6,082	-0.35%
2021/07/27	38	54.70	0	0.00	54.80	38	6,126	0.62%
2021/07/26	0	0.00	1	54.80	54.80	-1	6,156	-0.02%
2021/07/23	0.1	54.70	0	0.00	55.00	0.1	6,184	0.00%
2021/07/22	0	54.60	0	0.00	54.60	0	6,164	0.00%
2021/07/21	6	54.58	59	54.40	54.60	-53	6,136	-0.86%
2021/07/20	9.1	54.76	3	54.77	54.80	6.1	6,137	0.10%
2021/07/19	7.1	55.14	2	55.25	55.20	5.1	6,115	0.08%
2021/07/16	0.1	54.44	2	54.35	54.40	-1.9	6,090	-0.03%
2021/07/15	61.1	54.29	0	0.00	54.10	61.1	6,054	1.01%
2021/07/14	2.3	53.58	39	53.80	54.10	-36.8	5,979	-0.61%
2021/07/13	11.1	54.60	1	55.80	54.20	10.1	5,909	0.17%
2021/07/12	8	55.26	1	56.30	55.00	7	5,810	0.12%
2021/07/09	3.2	55.64	1	56.00	55.40	2.2	5,715	0.04%
2021/07/08	2.6	56.40	1	56.80	56.40	1.6	5,625	0.03%
2021/07/07	15.1	56.56	9.1	56.69	55.80	6	5,586	0.11%
2021/07/06	178.5	57.73	153	59.04	57.00	25.5	5,419	0.47%	大買/大賣/
2021/07/05	57	57.68	4.8	57.70	57.70	52.2	4,804	1.09%
2021/07/02	7	52.90	7	52.49	52.50	0	4,266	0.00%
2021/06/30	1	51.00	0	50.90	51.10	1	4,050	0.02%
2021/06/23	5	50.26	0	0.00	50.40	5	4,105	0.12%
2021/06/22	0	0.00	0.7	50.50	50.50	-0.7	4,089	-0.02%
2021/06/21	3	49.97	5	50.20	50.20	-2	4,041	-0.05%
2021/06/15	5.1	50.80	1	51.00	50.70	4.1	3,979	0.10%
2021/06/10	5	50.34	2	50.40	50.40	3	4,074	0.07%
2021/06/09	2	50.30	6	50.40	50.40	-4	4,105	-0.10%
2021/06/08	0	0.00	1	50.70	50.80	-1	4,104	-0.02%
2021/06/07	4	50.28	0	0.00	51.00	4	4,101	0.10%
2021/06/04	2	51.20	1	51.20	51.30	1	4,082	0.02%
2021/06/03	4	51.10	2	50.90	51.30	2	4,097	0.05%
2021/06/01	11	51.91	0	0.00	51.90	11	4,110	0.27%
2021/05/26	0	0.00	1	50.50	50.70	-1	4,136	-0.02%
2021/05/21	5	49.15	0	0.00	49.45	5	4,222	0.12%
2021/05/19	0	0.00	24.2	50.10	50.00	-24.2	4,196	-0.58%
2021/05/18	0	0.00	1	49.15	49.20	-1	4,190	-0.02%
2021/05/14	1	47.75	0	0.00	48.35	1	4,164	0.02%
2021/05/13	4	47.43	2	48.00	47.35	2	4,140	0.05%
2021/05/12	0.2	47.50	2	47.50	47.50	-1.8	4,096	-0.04%
2021/05/11	10	49.98	0	0.00	49.20	10	4,026	0.25%
2021/05/10	0	0.00	4	50.90	51.20	-4	3,950	-0.10%
2021/05/07	5	50.10	0	0.00	50.90	5	4,013	0.12%
2021/05/06	5	49.88	0	0.00	50.00	5	4,029	0.12%
2021/05/05	4.1	50.14	0	0.00	50.00	4.1	4,033	0.10%
2021/05/04	0	0.00	2	50.30	49.65	-2	4,141	-0.05%
2021/05/03	12	50.90	1	51.00	50.30	11	4,201	0.26%
2021/04/29	0	0.00	20	51.60	51.50	-20	4,184	-0.48%
2021/04/28	0	0.00	11	51.51	51.60	-11	4,174	-0.26%
2021/04/23	0	0.00	1.3	49.23	49.50	-1.3	4,191	-0.03%
2021/04/22	22	49.77	12	49.59	49.50	10	4,235	0.24%
2021/04/21	1	49.20	2	49.15	49.00	-1	4,213	-0.02%
2021/04/20	0	48.25	1	48.15	48.55	-1	4,224	-0.02%
2021/04/19	2	47.87	3	47.90	48.25	-1	4,271	-0.02%
2021/04/13	2	47.30	0	0.00	47.35	2	4,410	0.05%
2021/04/12	5	47.05	2	46.93	47.05	3	4,394	0.07%
2021/04/09	9.2	47.10	0	0.00	46.95	9.2	4,361	0.21%
2021/04/08	1	49.40	0	0.00	49.50	1	4,206	0.02%
2021/04/07	1	49.45	0	0.00	49.60	1	4,227	0.02%
2021/04/06	2	49.40	3	49.45	49.55	-1	4,215	-0.02%
2021/04/01	0	0.00	1	48.60	48.80	-1	4,201	-0.02%
2021/03/31	0	0.00	9	48.33	48.80	-9	4,187	-0.21%
2021/03/30	1	48.30	0	0.00	48.75	1	4,141	0.02%
2021/03/25	0	0.00	2	47.78	48.15	-2	4,134	-0.05%
2021/03/23	0	0.00	1	47.70	47.85	-1	4,144	-0.02%
2021/03/22	0	0.00	3	47.47	47.65	-3	4,171	-0.07%
2021/03/19	3.4	47.66	2	47.60	47.65	1.4	4,178	0.03%
2021/03/18	0	0.00	5.1	47.83	47.95	-5.1	4,119	-0.12%
2021/03/17	3	47.15	2	47.48	47.25	1	4,149	0.02%
2021/03/16	2	46.90	3	47.03	47.15	-1	4,130	-0.02%
2021/03/15	6	46.65	2	46.65	46.60	4	4,179	0.10%
2021/03/12	3	45.50	0	0.00	45.70	3	4,183	0.07%
2021/03/09	1	44.80	0	0.00	45.00	1	4,402	0.02%
2021/03/08	1	45.10	0	0.00	44.90	1	4,530	0.02%
2021/03/03	2	46.10	0	0.00	46.00	2	5,155	0.04%
2021/03/02	0	0.00	7	46.19	45.90	-7	5,204	-0.13%
2021/02/26	0	0.00	2	45.58	45.35	-2	5,188	-0.04%
2021/02/24	1	44.85	0	0.00	45.05	1	5,126	0.02%
2021/02/18	0	0.00	2	44.55	44.45	-2	5,068	-0.04%
2021/02/05	0	0.00	1	43.65	43.50	-1	5,018	-0.02%
2021/02/04	0	0.00	3	43.75	43.70	-3	5,027	-0.06%
2021/02/03	0	0.00	0.7	43.66	43.95	-0.7	5,048	-0.01%
2021/02/01	4	42.98	0	0.00	43.10	4	5,056	0.08%
2021/01/28	0	0.00	3	43.85	44.10	-3	4,965	-0.06%
2021/01/27	0	0.00	2	44.50	44.60	-2	4,929	-0.04%
2021/01/26	1	46.45	1	46.50	44.70	0	4,896	0.00%
2021/01/25	2	45.05	13.8	44.69	45.60	-11.8	4,766	-0.25%
2021/01/22	1	43.35	10	43.40	43.45	-9	4,655	-0.19%
2021/01/20	0.4	42.60	10	43.33	42.80	-9.6	4,669	-0.21%
2021/01/19	0	0.00	17	43.71	43.30	-17	4,594	-0.37%
2021/01/14	0	0.00	1	43.40	43.60	-1	4,584	-0.02%
2021/01/07	0	0.00	3	43.30	43.30	-3	4,364	-0.07%
2021/01/06	0	0.00	1	42.70	42.75	-1	4,307	-0.02%
2021/01/05	2	42.73	0	0.00	42.90	2	4,262	0.05%
2021/01/04	0	0.00	2	42.90	42.80	-2	4,250	-0.05%
2020/12/30	2	42.65	0	0.00	42.85	2	4,225	0.05%
2020/12/25	0	0.00	10	42.40	42.55	-10	4,195	-0.24%
2020/12/24	0	0.00	2	42.30	42.30	-2	4,177	-0.05%
2020/12/23	3	42.10	3	41.95	42.25	0	4,186	0.00%
2020/12/22	2	42.40	0	0.00	42.00	2	4,268	0.05%
2020/12/21	0	0.00	10	42.13	42.45	-10	4,374	-0.23%
2020/12/18	0	0.00	10	42.20	42.15	-10	4,440	-0.23%
2020/12/16	0	0.00	1	42.55	42.80	-1	4,477	-0.02%
2020/12/15	0	0.00	5	42.20	42.05	-5	4,452	-0.11%
2020/12/11	0	0.00	52	42.10	42.40	-52	4,415	-1.18%
2020/12/10	0	0.00	4	42.38	42.20	-4	4,401	-0.09%
2020/12/09	0	0.00	8	42.33	42.15	-8	4,362	-0.18%
2020/12/08	0	0.00	10	42.00	42.05	-10	4,289	-0.23%
2020/12/07	5	42.00	1	41.95	41.90	4	4,231	0.09%
2020/12/04	0	0.00	13	41.59	41.75	-13	4,172	-0.31%
2020/12/03	7	41.32	2	41.20	41.30	5	4,112	0.12%
2020/12/01	8	42.01	7	42.43	41.80	1	3,975	0.03%
2020/11/30	35	42.10	28	42.30	42.65	7	3,794	0.18%
2020/11/27	6	40.50	8	40.58	40.65	-2	3,365	-0.06%
2020/11/26	12	40.12	16	40.47	40.35	-4	3,292	-0.12%
2020/11/25	11	40.03	0	0.00	40.00	11	3,288	0.33%
2020/11/24	2	40.05	2	40.40	40.10	0	3,236	0.00%
2020/11/23	26	40.25	1	40.30	40.15	25	3,224	0.78%
2020/11/20	7.2	40.13	0	0.00	40.05	7.2	3,209	0.22%
2020/11/19	7	40.34	4	40.58	40.30	3	3,208	0.09%
2020/11/17	1	40.35	12	40.62	40.35	-11	3,212	-0.34%
2020/11/16	0	0.00	9	40.27	40.30	-9	3,259	-0.28%
2020/11/13	1	40.05	0	0.00	40.05	1	3,297	0.03%
2020/11/12	5	40.11	0.2	40.15	40.30	4.8	3,289	0.15%
2020/11/11	6	40.02	0	0.00	40.25	6	3,291	0.18%
2020/11/10	0	0.00	11	39.98	40.00	-11	3,268	-0.34%
2020/11/09	0	0.00	14	39.63	39.80	-14	3,261	-0.43%
2020/11/05	2	39.10	3	39.33	39.25	-1	3,322	-0.03%
2020/11/04	10	39.02	10	39.27	39.20	0	3,337	0.00%
2020/11/03	4	39.10	4	39.23	39.10	0	3,360	0.00%
2020/11/02	0	0.00	2	39.05	38.85	-2	3,375	-0.06%
2020/10/30	1	38.80	0	0.00	38.80	1	3,430	0.03%
2020/10/29	7	38.97	2	39.20	39.00	5	3,453	0.14%
2020/10/28	2	39.40	6	39.65	39.65	-4	3,482	-0.11%
2020/10/27	0	0.00	12.1	39.57	39.50	-12.1	3,669	-0.33%
2020/10/26	0	0.00	10	39.46	39.40	-10	3,768	-0.27%
2020/10/23	6	39.15	6	39.48	39.20	0	3,879	0.00%
2020/10/22	12	39.16	20	39.48	39.45	-8	4,000	-0.20%
2020/10/21	4	39.15	6	39.53	39.15	-2	4,017	-0.05%
2020/10/20	6	39.13	8	39.35	39.15	-2	4,120	-0.05%
2020/10/19	1	39.20	0	0.00	39.05	1	4,211	0.02%
2020/10/15	0	0.00	2	39.40	39.30	-2	4,416	-0.05%
2020/10/13	0	0.00	2	39.50	39.65	-2	4,704	-0.04%
2020/10/12	0	0.00	2	39.85	39.70	-2	4,788	-0.04%
2020/10/08	0	0.00	4	39.75	39.75	-4	4,836	-0.08%
2020/09/30	0	0.00	9	38.96	38.90	-9	4,992	-0.18%
2020/09/29	0	0.00	2	38.70	38.65	-2	5,021	-0.04%
2020/09/28	0	0.00	1	38.60	38.60	-1	5,062	-0.02%
2020/09/25	6	37.72	0	0.00	37.95	6	5,089	0.12%
2020/09/24	10	37.83	0	0.00	37.75	10	5,022	0.20%
2020/09/23	4	38.20	0	0.00	38.55	4	4,941	0.08%
2020/09/22	5	38.77	0	0.00	38.75	5	4,864	0.10%
2020/09/21	0	0.00	1	39.50	39.15	-1	4,844	-0.02%
2020/09/16	0	0.00	1	39.95	39.90	-1	4,833	-0.02%
2020/09/15	2	39.95	0	0.00	39.95	2	4,831	0.04%
2020/09/14	1	40.05	0	0.00	39.95	1	4,906	0.02%
2020/09/11	1	39.90	0	0.00	40.00	1	4,915	0.02%
2020/09/10	1	40.00	0	0.00	40.15	1	4,911	0.02%
2020/09/07	0	0.00	2	40.15	40.10	-2	4,969	-0.04%
2020/09/04	0	0.00	1	40.15	40.40	-1	4,988	-0.02%
2020/09/02	0	0.00	4	40.53	40.80	-4	4,944	-0.08%
2020/09/01	2	40.40	0	0.00	40.35	2	5,006	0.04%
2020/08/31	2	41.50	1	41.55	41.10	1	5,000	0.02%
2020/08/28	0	0.00	3	41.38	41.45	-3	4,933	-0.06%
2020/08/27	0	0.00	8	41.39	41.50	-8	4,963	-0.16%
2020/08/26	0	0.00	3	41.32	41.55	-3	4,959	-0.06%
2020/08/25	1	41.45	2	41.35	41.50	-1	4,974	-0.02%
2020/08/21	1	40.30	0	0.00	40.30	1	5,056	0.02%
2020/08/20	1	39.95	2	39.93	40.10	-1	5,022	-0.02%
2020/08/19	0	0.00	1	41.15	41.00	-1	4,971	-0.02%
2020/08/17	2.5	40.64	1	40.75	40.70	1.5	4,913	0.03%
2020/08/14	2	40.55	0	0.00	40.55	2	4,894	0.04%
2020/08/13	0	0.00	2	40.40	40.50	-2	4,885	-0.04%
2020/08/12	1	40.00	1	40.40	40.60	0	4,865	0.00%
2020/08/11	1	40.15	0	0.00	40.35	1	4,835	0.02%
2020/08/10	1	40.00	0	0.00	40.00	1	4,798	0.02%
2020/08/06	4	40.31	0	0.00	40.25	4	4,828	0.08%
2020/08/05	3	40.20	2	40.00	40.25	1	4,817	0.02%
2020/08/04	2	39.55	0	0.00	40.15	2	4,783	0.04%
2020/08/03	1	39.55	4	39.85	39.50	-3	4,718	-0.06%
2020/07/31	6	39.83	0	0.00	39.90	6	4,649	0.13%
2020/07/30	1.5	43.35	5	43.30	43.50	-3.5	4,432	-0.08%
2020/07/29	0	0.00	7	43.64	43.60	-7	4,338	-0.16%
2020/07/28	34	43.51	0	0.00	43.60	34	4,249	0.80%
2020/07/27	105	44.02	9	44.05	44.25	96	4,148	2.31%	大買/
2020/07/24	15	44.30	15	44.37	44.50	0	4,044	0.00%
2020/07/23	17	44.14	22	44.34	44.50	-5	3,914	-0.13%
2020/07/22	19	43.99	2.8	44.26	44.50	16.2	3,816	0.42%
2020/07/21	14	43.58	19	43.94	44.15	-5	3,705	-0.13%
2020/07/20	24	43.54	1	43.55	43.80	23	3,620	0.64%
2020/07/17	1	43.20	14	43.31	43.25	-13	3,515	-0.37%
2020/07/16	0	0.00	4	42.23	42.30	-4	3,368	-0.12%
2020/07/14	3	41.88	11	41.85	41.90	-8	3,270	-0.24%
2020/07/13	2	41.78	6	41.83	41.80	-4	3,244	-0.12%
2020/07/10	2	41.20	2	41.35	41.45	0	3,202	0.00%
2020/07/09	0	0.00	2	41.35	41.30	-2	3,184	-0.06%
2020/07/07	0	0.00	2	41.15	41.15	-2	3,088	-0.06%
2020/07/06	0	0.00	4	40.99	41.15	-4	3,055	-0.13%
2020/07/03	0	0.00	4	40.73	40.80	-4	3,017	-0.13%
2020/07/02	0	0.00	8	40.21	40.55	-8	2,996	-0.27%
2020/07/01	0	0.00	2	39.88	39.85	-2	2,986	-0.07%
2020/06/30	1.1	39.34	0	0.00	39.25	1.1	2,976	0.04%
2020/06/24	1	39.55	0	0.00	39.45	1	2,928	0.03%
2020/06/23	0.1	39.20	0	0.00	39.30	0.1	2,942	0.00%
2020/06/22	1.1	39.15	0	0.00	39.10	1.1	2,951	0.04%
2020/06/17	1.6	39.09	0	0.00	39.00	1.6	2,909	0.05%
2020/06/16	0	0.00	0	39.00	39.00	0	3,001	0.00%
2020/06/12	2	39.08	0	0.00	39.30	2	3,166	0.06%
2020/06/10	0	0.00	3	40.75	40.65	-3	3,264	-0.09%
2020/06/08	0	0.00	5	40.51	40.60	-5	3,462	-0.14%
2020/06/03	0	0.00	1	40.00	40.25	-1	3,489	-0.03%
2020/06/02	0	0.00	2	39.73	39.80	-2	3,487	-0.06%
2020/06/01	0	0.00	5	39.60	39.50	-5	3,488	-0.14%
2020/05/26	0	0.00	1	39.35	39.35	-1	3,518	-0.03%
2020/05/22	1	38.80	0	0.00	38.60	1	3,543	0.03%
2020/05/20	0	0.00	2.8	39.04	38.95	-2.8	3,564	-0.08%
2020/05/14	0	0.00	16	39.04	39.05	-16	3,608	-0.44%
2020/05/13	10	39.41	0	0.00	39.25	10	3,587	0.28%
2020/05/11	2	38.95	1	38.95	38.80	1	3,601	0.03%
2020/05/08	3	38.53	2	38.35	38.50	1	3,581	0.03%
2020/05/07	5	38.45	0	0.00	38.20	5	3,595	0.14%
2020/05/06	10	37.90	0	0.00	38.00	10	3,597	0.28%
2020/05/05	0	0.00	1	38.00	38.10	-1	3,603	-0.03%
2020/05/04	2	37.78	0	0.00	38.00	2	3,603	0.06%
2020/04/30	0	0.00	9	38.70	38.95	-9	3,602	-0.25%
2020/04/28	0.1	37.90	2	38.05	38.10	-2	3,648	-0.05%
2020/04/24	0	0.00	1	37.50	37.30	-1	3,754	-0.03%
2020/04/22	2	37.10	0	0.00	37.25	2	3,778	0.05%
2020/04/21	2	37.60	0	0.00	37.15	2	3,770	0.05%
2020/04/20	0	0.00	3	37.82	37.95	-3	3,743	-0.08%
2020/04/17	3	37.70	1	37.95	37.75	2	3,729	0.05%
2020/04/16	1	37.10	0	0.00	37.10	1	3,709	0.03%
2020/04/15	0	0.00	2	37.50	37.45	-2	3,713	-0.05%
2020/04/09	2	36.25	0	0.00	36.35	2	3,795	0.05%
2020/04/07	1	36.20	0	0.00	36.05	1	3,770	0.03%
2020/04/01	0	0.00	1	35.35	35.00	-1	3,691	-0.03%
2020/03/30	3	34.60	0	0.00	34.90	3	3,647	0.08%
2020/03/26	0	0.00	1	34.90	35.80	-1	3,664	-0.03%
2020/03/25	3	34.50	13	34.77	34.65	-10	3,681	-0.27%
2020/03/24	2	33.48	0	0.00	33.50	2	3,656	0.05%
2020/03/23	1	32.75	0	0.00	31.65	1	3,641	0.03%
2020/03/20	10	33.15	30	32.58	33.25	-20	3,645	-0.55%
2020/03/19	1	31.65	0	0.00	31.45	1	3,558	0.03%
2020/03/17	3	35.35	0	0.00	35.10	3	3,354	0.09%
2020/03/12	1	37.64	10	38.00	37.40	-9	3,026	-0.30%
2020/03/09	0	0.00	1	38.30	38.30	-1	2,872	-0.03%
2020/03/06	0.1	38.80	8	39.00	39.05	-8	2,824	-0.28%
2020/02/26	0	0.00	1	38.85	38.90	-1	2,915	-0.03%
2020/02/21	0	0.00	5	39.10	39.15	-5	2,913	-0.17%
2020/02/17	1.1	38.89	0	0.00	38.75	1.1	2,998	0.04%
2020/02/13	0	0.00	2	39.00	39.00	-2	3,251	-0.06%
2020/02/07	1.1	38.15	13	38.15	38.10	-11.9	3,241	-0.37%
2020/02/06	1	38.50	0	0.00	38.40	1	3,268	0.03%
2020/01/30	0	0.00	2	38.10	37.95	-2	3,303	-0.06%
2020/01/17	4	38.85	0	0.00	39.05	4	3,278	0.12%
2020/01/16	1	38.85	0	0.00	39.05	1	3,316	0.03%
2020/01/15	5	38.75	0	0.00	38.60	5	3,330	0.15%
2020/01/09	2.1	38.05	0	0.00	37.95	2.1	3,478	0.06%
2020/01/07	0	0.00	4	38.60	38.45	-4	3,521	-0.11%
2020/01/06	10	38.90	1	38.90	38.85	9	3,571	0.25%
2019/12/31	0	0.00	20	39.05	39.10	-20	3,689	-0.54%
2019/12/30	0.6	39.00	0	0.00	39.15	0.6	3,707	0.02%
2019/12/23	4	39.10	0	0.00	39.45	4	3,789	0.11%
2019/12/18	0	0.00	0.4	38.80	39.05	-0.4	3,732	-0.01%
2019/12/13	0	0.00	1	38.65	38.60	-1	3,649	-0.03%
2019/12/04	5	37.83	0	0.00	37.70	5	3,643	0.14%
2019/12/03	0.1	37.75	0	0.00	37.75	0.1	3,606	0.00%
2019/11/26	0.1	37.85	0	0.00	37.75	0.1	3,604	0.00%
2019/11/25	0	0.00	8	38.25	38.20	-8	3,358	-0.24%
2019/11/21	20	38.15	0	0.00	38.15	20	3,330	0.60%
2019/11/18	0	0.00	1	38.50	38.50	-1	3,362	-0.03%
2019/11/14	0	0.00	1	38.30	38.50	-1	3,474	-0.03%
2019/11/13	12	39.28	4	39.39	39.00	8	3,496	0.23%
2019/11/11	1.1	38.39	0	0.00	38.30	1.1	3,323	0.03%
2019/11/08	0.1	38.10	0	0.00	38.05	0.1	3,291	0.00%
2019/11/07	0.1	38.30	0	0.00	38.35	0.1	3,328	0.00%
2019/11/04	1	38.20	1	38.20	38.45	0	3,332	0.00%
2019/11/01	1.1	38.49	0	0.00	38.40	1.1	3,325	0.03%
2019/10/31	1	38.60	0	0.00	38.60	1	3,352	0.03%
2019/10/29	0	0.00	1	38.00	38.10	-1	3,274	-0.03%
2019/10/25	1	37.85	2	37.90	38.20	-1	3,219	-0.03%
2019/10/24	0	0.00	4	38.40	37.90	-4	3,173	-0.13%
2019/10/23	1	37.70	0.7	37.90	37.95	0.3	3,118	0.01%
2019/10/21	2	37.35	0	0.00	37.25	2	3,045	0.07%
2019/10/17	1	37.30	0	0.00	37.65	1	2,921	0.03%
2019/10/16	0	0.00	2	37.35	37.35	-2	2,896	-0.07%
2019/10/15	4	36.83	0	0.00	36.90	4	2,876	0.14%
2019/10/14	3.1	36.95	0	0.00	37.00	3.1	2,843	0.11%
2019/10/09	7	37.07	2	36.78	36.75	5	2,781	0.18%
2019/10/08	2	37.40	52	37.45	37.50	-50	2,706	-1.85%
2019/10/07	8	37.83	15	37.83	37.90	-7	2,643	-0.26%
2019/10/02	2	38.43	0	0.00	38.30	2	2,545	0.08%
2019/09/26	3	38.35	0	0.00	38.35	3	2,538	0.12%
2019/09/25	3	38.55	0	0.00	38.65	3	2,520	0.12%
2019/09/24	0.2	39.05	0	0.00	39.05	0.2	2,463	0.01%
2019/09/17	0	0.00	5	39.95	40.00	-5	2,475	-0.20%
2019/09/12	1	39.60	0	0.00	39.60	1	2,499	0.04%
2019/09/09	1	39.25	0	0.00	39.60	1	2,533	0.04%
2019/08/30	0	0.00	21	39.38	39.75	-21	2,584	-0.81%
2019/08/29	0	0.00	2	38.80	39.00	-2	2,564	-0.08%
2019/08/23	0.1	38.50	2	38.38	38.50	-2	2,586	-0.08%
2019/08/21	2	38.40	2	38.30	38.20	0	2,698	0.00%
2019/08/20	1	38.00	2	38.15	38.30	-1	2,684	-0.04%
2019/08/19	1	40.05	1.2	40.28	40.20	-0.2	2,599	-0.01%
2019/08/16	1	40.00	4	40.19	40.15	-3	2,539	-0.12%
2019/08/13	6.1	40.39	0	0.00	40.35	6.1	2,366	0.26%
2019/08/12	2	40.68	0	0.00	40.65	2	2,350	0.09%
2019/08/08	0	0.00	2	41.05	41.10	-2	2,318	-0.09%
2019/08/07	2	40.70	0	0.00	40.65	2	2,334	0.09%
2019/08/06	1	39.95	0	0.00	40.20	1	2,347	0.04%
2019/08/05	4	40.18	0	0.00	40.25	4	2,346	0.17%
2019/08/01	1	40.75	0	0.00	40.85	1	2,408	0.04%
2019/07/31	0	0.00	7	41.31	41.20	-7	2,429	-0.29%
2019/07/26	0	0.00	1	41.25	41.20	-1	2,528	-0.04%
2019/07/24	7.1	41.15	0	0.00	41.15	7.1	2,587	0.27%
2019/07/22	0.1	41.25	0	0.00	41.30	0.1	2,563	0.00%
2019/07/18	0	0.00	1	41.35	41.30	-1	2,567	-0.04%
2019/07/12	0	0.00	2	41.35	41.40	-2	2,547	-0.08%
2019/07/09	0	0.00	1	41.10	40.85	-1	2,541	-0.04%
2019/07/05	1	41.10	0	0.00	41.20	1	2,542	0.04%
2019/07/02	0	0.00	2	40.60	40.70	-2	2,599	-0.08%
2019/06/28	1	40.45	1	40.20	40.35	0	2,590	0.00%
2019/06/26	1	40.25	0	0.00	40.40	1	2,588	0.04%
2019/06/24	0	0.00	4	40.55	40.25	-4	2,584	-0.15%
2019/06/20	0	0.00	1	40.60	40.40	-1	2,560	-0.04%
2019/06/19	0	0.00	2	40.05	40.60	-2	2,543	-0.08%
2019/06/18	0	0.00	5	39.75	39.90	-5	2,507	-0.20%
2019/06/17	0	0.00	1	39.80	39.30	-1	2,504	-0.04%
2019/06/11	1	39.85	3	39.70	39.70	-2	2,557	-0.08%
2019/06/06	0.2	39.05	0	0.00	39.05	0.2	2,541	0.01%
2019/06/04	0	0.00	1	38.90	38.80	-1	2,559	-0.04%
2019/05/31	4	39.28	0	0.00	39.50	4	2,598	0.15%
2019/05/30	2	38.80	0	0.00	38.60	2	2,621	0.08%
2019/05/29	0.3	38.80	0	0.00	38.70	0.3	2,673	0.01%
2019/05/27	1	38.50	0	0.00	38.45	1	2,640	0.04%
2019/05/23	5	38.58	0	0.00	38.50	5	2,633	0.19%
2019/05/17	1	38.85	0	0.00	38.80	1	2,616	0.04%
2019/05/16	1	39.00	0	0.00	38.80	1	2,620	0.04%
2019/05/15	51.1	39.44	0	0.00	39.05	51.1	2,619	1.95%
2019/05/14	2	39.08	0	0.00	39.30	2	2,622	0.08%
2019/05/13	5	39.75	0	0.00	39.60	5	2,599	0.19%
2019/05/09	5	40.10	0	0.00	40.15	5	2,540	0.20%
2019/05/08	19	40.08	0	0.00	40.30	19	2,476	0.77%
2019/05/06	20.8	40.80	0	0.00	40.70	20.8	2,413	0.86%
2019/05/03	0	0.00	10	41.45	41.55	-10	2,358	-0.42%
2019/05/02	0	0.00	12	41.27	41.35	-12	2,357	-0.51%
2019/04/29	0	0.00	2	40.65	40.90	-2	2,293	-0.09%
2019/04/24	2	40.60	5	40.60	40.60	-3	2,305	-0.13%
2019/04/23	5	40.05	0	0.00	40.10	5	2,305	0.22%
2019/04/19	0	0.00	1	40.35	40.40	-1	2,333	-0.04%
2019/04/02	0	0.00	2	40.45	40.55	-2	2,401	-0.08%
2019/03/29	0	0.00	2	40.35	40.20	-2	2,368	-0.08%
2019/03/26	0	0.00	2	40.05	40.20	-2	2,420	-0.08%
2019/03/20	0	0.00	1	39.95	39.95	-1	2,514	-0.04%
2019/03/19	0	0.00	1	39.90	39.95	-1	2,504	-0.04%
2019/03/18	3	39.53	4	39.58	39.85	-1	2,499	-0.04%
2019/03/15	0	0.00	1	39.30	39.50	-1	2,503	-0.04%
2019/03/12	1	38.95	0	0.00	39.10	1	2,522	0.04%
2019/03/08	2	38.40	0	0.00	38.80	2	2,577	0.08%
2019/03/06	1	38.75	0	0.00	39.15	1	2,605	0.04%
2019/03/05	2	38.80	0	0.00	38.80	2	2,607	0.08%
2019/03/04	1	39.35	0	0.00	39.20	1	2,580	0.04%
2019/02/27	0	0.00	3.8	39.38	39.80	-3.8	2,507	-0.15%
2019/02/26	1	39.50	3	39.60	39.65	-2	2,455	-0.08%
2019/02/25	1	39.50	0	0.00	39.60	1	2,420	0.04%
2019/02/21	3	38.98	1	38.85	38.95	2	2,438	0.08%
2019/01/30	0	0.00	5	39.03	38.95	-5	2,554	-0.20%
2019/01/28	0	0.00	6	38.98	39.00	-6	2,603	-0.23%
2019/01/21	3	38.10	0	0.00	38.15	3	2,711	0.11%
2019/01/16	0.1	38.00	0	0.00	38.10	0.1	2,754	0.00%
2019/01/15	2	38.15	3	38.20	38.05	-1	2,787	-0.04%
2019/01/14	2	38.20	2	37.80	38.05	0	2,835	0.00%
2019/01/10	0	0.00	3	38.00	38.00	-3	2,843	-0.11%
2019/01/04	0	0.00	2	36.70	36.95	-2	2,940	-0.07%
2018/12/28	2	36.80	0	0.00	36.95	2	3,276	0.06%
2018/12/27	2	36.75	0	0.00	36.70	2	3,306	0.06%
2018/12/24	0	0.00	30	36.75	36.75	-30	3,520	-0.85%
2018/12/22	1	36.15	0	0.00	36.10	1	3,548	0.03%
2018/12/21	0	0.00	0.2	36.10	36.05	-0.2	3,606	0.00%
2018/12/18	30	36.14	0	0.00	36.00	30	3,620	0.83%
2018/12/12	2	36.50	0	0.00	36.50	2	3,718	0.05%
2018/12/10	1	36.40	0	0.00	36.55	1	3,841	0.03%
2018/12/05	5	36.90	0	0.00	36.85	5	3,847	0.13%
2018/12/04	7	37.32	0	0.00	37.30	7	3,912	0.18%
2018/12/03	5	37.70	0	0.00	37.70	5	3,887	0.13%
2018/11/30	1	37.50	0	0.00	37.50	1	3,875	0.03%
2018/11/28	0	0.00	1	37.30	37.70	-1	3,818	-0.03%
2018/11/26	1	37.00	0	0.00	37.00	1	3,849	0.03%
2018/11/21	1	36.75	0	0.00	36.65	1	3,991	0.03%
2018/11/20	0	0.00	18	37.20	36.55	-18	4,037	-0.45%
2018/11/16	1	36.90	0	0.00	37.05	1	4,079	0.02%
2018/11/09	8	36.05	0	0.00	35.80	8	4,190	0.19%
2018/11/07	10	36.30	0	0.00	36.75	10	4,211	0.24%
2018/11/02	0.1	37.70	0	0.00	37.70	0.1	4,218	0.00%
2018/11/01	0	0.00	1	37.45	37.45	-1	4,308	-0.02%
2018/10/31	2	36.05	0	0.00	36.75	2	4,292	0.05%
2018/10/25	0	0.00	1	36.00	35.80	-1	4,490	-0.02%
2018/10/22	1	36.60	0	0.00	36.60	1	4,563	0.02%
2018/10/19	5	37.05	5	37.05	37.05	0	4,559	0.00%
2018/10/17	10	37.30	0	0.00	37.35	10	4,588	0.22%
2018/10/12	1.2	36.82	0	0.00	37.25	1.2	4,718	0.02%
2018/10/09	6	38.48	2	38.60	38.50	4	4,444	0.09%
2018/10/05	1	38.50	0	0.00	38.95	1	4,377	0.02%
2018/10/04	2	38.50	0	0.00	38.85	2	4,357	0.05%
2018/10/03	4.1	39.13	0	0.00	39.10	4.1	4,315	0.09%
2018/10/02	1	39.80	0	0.00	39.75	1	4,298	0.02%
2018/10/01	2.1	40.95	0	0.00	40.95	2.1	4,278	0.05%
2018/09/17	0	0.00	0	37.80	37.80	0	4,472	0.00%
2018/09/13	1	37.55	0	0.00	37.50	1	4,548	0.02%
2018/09/12	6	37.20	0	0.00	37.20	6	4,585	0.13%
2018/09/11	2	37.20	1	37.45	37.70	1	4,623	0.02%
2018/09/10	4	37.25	0	0.00	37.30	4	4,705	0.09%
2018/09/07	1	38.10	1	38.05	37.65	0	4,725	0.00%
2018/09/06	6	38.21	0	0.00	38.25	6	4,714	0.13%
2018/09/05	4	38.51	0	0.00	38.55	4	4,684	0.09%
2018/09/04	3	38.75	0	0.00	38.90	3	4,662	0.06%
2018/08/31	1	38.50	0	0.00	38.90	1	4,706	0.02%
2018/08/29	1	39.25	0	0.00	39.30	1	4,727	0.02%
2018/08/28	1	38.90	1	38.90	39.40	0	4,775	0.00%
2018/08/27	10	38.50	1	38.75	38.70	9	4,866	0.18%
2018/08/24	1	38.25	0	0.00	38.50	1	4,882	0.02%
2018/08/23	1	38.25	0	0.00	38.10	1	4,990	0.02%
2018/08/22	8	38.11	0	0.00	38.15	8	5,002	0.16%
2018/08/20	2	38.35	0	0.00	38.25	2	4,973	0.04%
2018/08/17	1	38.90	0	0.00	38.80	1	4,962	0.02%
2018/08/16	7	38.95	1	39.15	39.15	6	4,929	0.12%
2018/08/15	3	39.57	2	39.35	39.50	1	4,949	0.02%
2018/08/14	1	39.90	0	0.00	39.90	1	4,947	0.02%
2018/08/13	4	40.20	1	40.45	40.50	3	4,957	0.06%
2018/08/08	1	41.00	0	0.00	40.90	1	5,104	0.02%
2018/08/06	2	40.40	0	0.00	40.40	2	5,187	0.04%
2018/08/03	4	40.90	0	0.00	40.85	4	5,178	0.08%
2018/07/31	2	41.60	0	0.00	42.45	2	5,295	0.04%
2018/07/30	5	41.16	0	0.00	41.25	5	5,270	0.09%
2018/07/25	5	41.15	0	0.00	41.10	5	5,388	0.09%
2018/07/19	1	44.30	0	0.00	44.25	1	5,297	0.02%
2018/07/10	10	42.90	0	0.00	43.20	10	5,068	0.20%
2018/07/04	0	0.00	3	42.95	43.00	-3	5,033	-0.06%
2018/06/28	0	0.00	1	43.30	43.20	-1	4,945	-0.02%
2018/06/15	0	0.00	1	42.90	43.00	-1	4,421	-0.02%
2018/06/08	0	0.00	11	44.06	43.55	-11	4,333	-0.25%
2018/06/06	2	43.80	1	43.85	44.30	1	4,301	0.02%
2018/06/05	2	43.55	2	44.00	43.95	0	4,271	0.00%
2018/06/01	11	43.14	2	42.95	43.00	9	4,115	0.22%
2018/05/29	0	0.00	8	43.10	43.10	-8	3,976	-0.20%
2018/05/28	0	0.00	0.6	43.00	43.10	-0.6	4,010	-0.02%
2018/05/25	0	0.00	3	43.00	43.00	-3	4,068	-0.07%
2018/05/24	0	0.00	6	42.80	42.80	-6	4,077	-0.15%
2018/05/23	0	0.00	3	42.62	42.60	-3	4,129	-0.07%
2018/05/16	0	0.00	3	42.50	42.50	-3	4,500	-0.07%
2018/05/15	0	0.00	7	41.95	42.00	-7	4,478	-0.16%
2018/05/11	0	0.00	3	41.50	41.50	-3	4,647	-0.06%
2018/05/10	0	0.00	1	41.40	41.45	-1	4,747	-0.02%
2018/05/09	0	0.00	1	41.20	41.30	-1	4,706	-0.02%
2018/05/08	0	0.00	8	40.96	41.00	-8	4,704	-0.17%
2018/05/07	1	40.50	0	0.00	40.45	1	4,653	0.02%
2018/05/02	0	0.00	27.2	39.86	40.00	-27.2	4,428	-0.61%
2018/04/27	0	0.00	3	39.70	39.70	-3	4,424	-0.07%
2018/04/23	0	0.00	1	39.70	39.80	-1	4,396	-0.02%
2018/04/20	2	39.85	0	0.00	40.00	2	4,411	0.05%
2018/04/17	0	0.00	2	39.13	39.40	-2	4,356	-0.05%
2018/04/16	0	0.00	2	39.40	39.40	-2	4,339	-0.05%
2018/04/12	0	0.00	1	39.20	39.35	-1	4,377	-0.02%
2018/04/10	10	38.90	5	38.93	38.95	5	4,344	0.12%
2018/04/02	15	38.15	4	38.24	38.25	11	4,260	0.26%
2018/03/31	1	38.20	5	38.30	38.30	-4	4,283	-0.09%
2018/03/30	2	38.35	1	38.35	38.30	1	4,294	0.02%
2018/03/29	2	37.50	0	0.00	37.70	2	4,225	0.05%
2018/03/28	2	37.70	0	0.00	37.70	2	4,201	0.05%
2018/03/27	2	37.78	0	0.00	37.70	2	4,196	0.05%
2018/03/26	5	37.50	0	0.00	37.60	5	4,186	0.12%
2018/03/21	2	37.95	0	0.00	38.15	2	4,272	0.05%
2018/03/20	1	37.80	0	0.00	37.75	1	4,320	0.02%
2018/03/16	2	37.73	5	37.85	37.85	-3	4,343	-0.07%
2018/03/15	1	37.75	0	0.00	37.60	1	4,275	0.02%
2018/03/14	3	37.78	0	0.00	37.85	3	4,270	0.07%
2018/03/12	1	37.40	28	37.40	37.50	-27	4,297	-0.63%
2018/03/09	5	37.60	0	0.00	37.55	5	4,314	0.12%
2018/03/06	2	37.00	0	0.00	36.90	2	4,406	0.05%
2018/03/05	2	36.85	0	0.00	36.80	2	4,529	0.04%
2018/03/02	1	36.85	0	0.00	37.20	1	4,519	0.02%
2018/02/27	1	37.60	0	0.00	37.50	1	4,453	0.02%
2018/02/23	11	37.22	0	0.00	37.05	11	4,381	0.25%
2018/02/22	5	36.55	0	0.00	36.65	5	4,358	0.11%
2018/02/21	18	36.27	0	0.00	36.70	18	4,342	0.41%
2018/02/09	3	35.00	0	0.00	36.15	3	4,138	0.07%
2018/02/08	5	36.70	0	0.00	36.50	5	3,947	0.13%
2018/02/07	5	37.07	0	0.00	37.00	5	3,802	0.13%
2018/02/06	12	36.53	0	0.00	36.70	12	3,695	0.32%
2018/02/05	1	37.90	3	37.80	37.90	-2	3,472	-0.06%
2018/02/02	11	38.84	0	0.00	38.50	11	3,341	0.33%
2018/02/01	3	39.50	0	0.00	39.45	3	3,276	0.09%
2018/01/30	1	39.65	0	0.00	39.80	1	3,267	0.03%
2018/01/29	1	39.85	0	0.00	40.00	1	3,232	0.03%
2018/01/26	1	39.70	0	0.00	39.90	1	3,230	0.03%
2018/01/25	2	39.90	0	39.70	39.85	2	3,223	0.06%
2018/01/23	1	39.55	0.1	39.70	39.70	0.9	3,212	0.03%
2018/01/19	0	0.00	1	40.25	40.20	-1	3,146	-0.03%
2018/01/10	2	40.00	0	0.00	40.05	2	3,102	0.06%
2018/01/09	0	0.00	3	40.05	40.05	-3	3,113	-0.10%
2018/01/04	0.1	39.80	0	0.00	39.95	0.1	3,267	0.00%
2018/01/03	0	0.00	6	39.83	39.95	-6	3,305	-0.18%
2018/01/02	1	39.30	0	0.00	39.55	1	3,294	0.03%