大聯大 (3702)-兆豐-新營券商分點個股進出

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
70.2
漲跌
▼1.0
漲幅
-1.40%
成交量
6,989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:13:30

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

大聯大 (3702)籌碼相關－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營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
2024/12/03	2	71.10	1	72.10	70.20	1	6,132	0.02%
2024/12/02	2	71.05	2	71.65	71.20	0	6,073	0.00%
2024/11/29	1	70.41	1	71.40	70.40	0	6,027	0.00%
2024/11/28	0	0.00	1	70.20	70.00	-1	6,056	-0.02%
2024/11/27	10	70.00	0	0.00	69.90	10	6,049	0.17%
2024/11/26	1	71.02	1	71.80	70.60	0	6,015	0.00%
2024/11/25	1	70.91	1	71.90	70.30	0	5,976	0.00%
2024/11/22	4.1	71.41	0	0.00	70.60	4.1	5,763	0.07%
2024/11/21	1.1	73.14	0	0.00	72.50	1.1	5,655	0.02%
2024/11/20	0	74.80	0	0.00	74.40	0	5,570	0.00%
2024/11/19	0	75.60	2	75.80	75.40	-2	5,505	-0.04%
2024/11/18	2	77.30	1	77.90	75.70	1	5,396	0.02%
2024/11/13	0	74.90	0	0.00	76.30	0	5,237	0.00%
2024/11/11	0.1	75.73	0	0.00	75.60	0.1	5,114	0.00%
2024/11/08	0	77.23	0	0.00	76.60	0	5,074	0.00%
2024/11/04	1	73.81	1	74.30	73.20	0	5,214	0.00%
2024/10/24	0	77.00	0	0.00	76.70	0	5,416	0.00%
2024/10/16	4.3	77.78	0	0.00	77.20	4.3	5,962	0.07%
2024/10/08	0	75.20	0	0.00	74.50	0	6,266	0.00%
2024/10/04	0	0.00	2	73.90	74.60	-2	6,280	-0.03%
2024/10/01	2	74.05	0	0.00	73.60	2	6,239	0.03%
2024/09/30	0	77.30	0	0.00	75.00	0	6,333	0.00%
2024/09/27	0	0.00	1	77.30	77.50	-1	6,582	-0.02%
2024/09/26	0	76.50	0	0.00	76.20	0	6,966	0.00%
2024/09/25	1	76.50	1	76.70	76.50	0	6,972	0.00%
2024/09/24	2	75.10	1	75.80	76.00	1	6,942	0.01%
2024/09/23	0	0.00	4	75.15	75.80	-4	6,957	-0.06%
2024/09/20	0	75.10	0	0.00	74.80	0	6,884	0.00%
2024/09/19	0	74.90	0	0.00	74.80	0	6,760	0.00%
2024/09/18	1	74.11	0	0.00	73.60	1	6,684	0.02%
2024/09/16	3	74.23	2	74.35	74.30	1	6,740	0.02%
2024/09/13	3	74.40	1	75.10	74.20	2	6,731	0.03%
2024/09/11	1	74.50	0	0.00	74.00	1	6,745	0.01%
2024/09/10	1	74.82	0	0.00	74.60	1	6,706	0.02%
2024/09/04	0	77.10	0	0.00	77.20	0	6,572	0.00%
2024/09/03	1	79.50	0	0.00	79.10	1	6,498	0.02%
2024/09/02	1	80.41	0	0.00	80.30	1	6,495	0.02%
2024/08/30	1	81.20	0	0.00	81.20	1	6,512	0.02%
2024/08/29	0	0.00	1	81.70	80.50	-1	6,455	-0.02%
2024/08/28	1	80.00	0	0.00	80.00	1	6,534	0.02%
2024/08/26	1	81.50	1	82.00	80.40	0	6,932	0.00%
2024/08/22	2	81.00	0.5	81.10	80.70	1.5	7,073	0.02%
2024/08/21	0.5	81.02	0	0.00	81.50	0.5	7,149	0.01%
2024/08/20	0	0.00	0.6	83.00	82.40	-0.6	7,170	-0.01%
2024/08/16	1	84.20	1	85.30	83.80	0	7,404	0.00%
2024/08/15	1	84.10	0	0.00	83.80	1	7,616	0.01%
2024/08/14	0	0.00	1	86.80	85.50	-1	7,843	-0.01%
2024/08/12	0	0.00	1	85.20	86.30	-1	7,995	-0.01%
2024/08/09	1	84.10	2	83.40	83.60	-1	8,021	-0.01%
2024/08/08	1	81.30	0	0.00	83.30	1	7,974	0.01%
2024/08/07	4	83.85	1.1	83.62	83.70	2.9	7,943	0.04%
2024/08/06	0.1	81.00	0	0.00	83.10	0.1	7,970	0.00%
2024/08/05	1	81.10	4	81.45	80.20	-3	7,926	-0.04%
2024/08/02	1	85.80	1	85.00	85.00	0	7,832	0.00%
2024/07/30	1.1	85.26	1	85.20	85.20	0.1	7,881	0.00%
2024/07/29	1	88.46	0	0.00	86.00	1	7,883	0.01%
2024/07/26	1	87.70	2	85.80	87.70	-1	7,880	-0.01%
2024/07/22	4.1	91.65	2	91.30	92.30	2.1	7,810	0.03%
2024/07/19	2	93.65	0	0.00	94.20	2	7,717	0.03%
2024/07/18	1	95.20	0	0.00	94.60	1	7,628	0.01%
2024/07/17	1	95.31	1	96.60	94.50	0	7,588	0.00%
2024/07/16	0.1	96.50	2	100.50	98.10	-2	7,577	-0.03%
2024/07/15	2	98.90	5.2	98.32	101.00	-3.2	7,587	-0.04%
2024/07/12	0	0.00	0.1	94.20	94.80	-0.1	7,453	0.00%
2024/07/11	2	93.10	0	0.00	94.00	2	7,409	0.03%
2024/07/10	0.1	91.00	0	0.00	93.00	0.1	7,515	0.00%
2024/07/09	1	92.50	2	92.55	92.90	-1	7,556	-0.01%
2024/07/08	0	90.60	0	0.00	91.20	0	7,573	0.00%
2024/07/05	1	92.50	0.2	92.50	92.60	0.8	7,593	0.01%
2024/07/04	0	0.00	5.1	92.34	93.70	-5.1	7,602	-0.07%
2024/07/03	0	0.00	8.1	87.20	90.30	-8.1	7,446	-0.11%
2024/07/02	9.2	84.65	15	82.17	83.50	-5.8	7,282	-0.08%
2024/06/27	0	86.70	1	88.60	89.70	-1	6,826	-0.01%
2024/06/26	1	88.11	2	88.60	88.10	-1	7,030	-0.01%
2024/06/25	4	89.20	4	89.45	90.00	0	7,274	0.00%
2024/06/24	0	0.00	1	87.70	88.50	-1	7,495	-0.01%
2024/06/21	0	88.20	1	88.20	87.40	-1	7,602	-0.01%
2024/06/20	0	0.00	1	89.40	89.80	-1	7,565	-0.01%
2024/06/19	0	0.00	1.3	89.28	89.00	-1.3	7,624	-0.02%
2024/06/18	15	87.79	1	87.40	88.40	14	7,755	0.18%
2024/06/17	0	0.00	1	86.30	86.30	-1	7,903	-0.01%
2024/06/04	0	0.00	14.1	86.00	86.00	-14.1	10,371	-0.14%
2024/06/03	7	86.39	9	86.13	86.50	-2	10,727	-0.02%
2024/05/31	3	84.87	0	0.00	86.20	3	10,861	0.03%
2024/05/29	1	86.50	0	0.00	86.00	1	10,642	0.01%
2024/05/28	0	0.00	2	89.70	88.80	-2	10,607	-0.02%
2024/05/24	0	87.50	1	87.40	87.20	-1	10,655	-0.01%
2024/05/23	2	86.50	21	86.50	88.00	-19	10,652	-0.18%
2024/05/22	2	87.75	0	0.00	87.50	2	10,586	0.02%
2024/05/21	4.1	88.98	0	0.00	88.40	4.1	10,472	0.04%
2024/05/20	0	0.00	8.1	90.56	94.00	-8.1	10,286	-0.08%
2024/05/17	0	0.00	6	86.50	87.60	-6	10,140	-0.06%
2024/05/16	1.1	87.22	11	86.85	86.50	-9.9	10,050	-0.10%
2024/05/15	2	88.20	1	90.20	87.50	1	10,017	0.01%
2024/05/14	2	89.55	0	0.00	89.00	2	10,011	0.02%
2024/05/13	1	90.80	1	91.50	91.10	0	10,002	0.00%
2024/05/10	0	0.00	1	90.70	92.10	-1	9,992	-0.01%
2024/05/09	2	89.79	1	90.70	89.60	1	9,949	0.01%
2024/05/08	0	91.10	0	0.00	92.60	0	9,944	0.00%
2024/05/07	0	0.00	9	91.76	93.00	-9	9,960	-0.09%
2024/05/06	0	0.00	1	91.10	91.80	-1	9,905	-0.01%
2024/05/03	0	0.00	1.1	91.45	91.80	-1.1	9,914	-0.01%
2024/05/02	0	0.00	2	89.50	89.70	-2	9,879	-0.02%
2024/04/29	0	0.00	5	86.40	86.60	-5	9,887	-0.05%
2024/04/26	1	86.60	0	0.00	85.10	1	9,937	0.01%
2024/04/25	1	85.40	1	84.60	84.80	0	9,925	0.00%
2024/04/24	0.1	86.50	0	0.00	86.40	0.1	9,984	0.00%
2024/04/23	1	85.50	0	0.00	85.10	1	10,190	0.01%
2024/04/19	1	88.70	1	90.10	88.70	0	10,163	0.00%
2024/04/18	1	91.30	0	0.00	89.30	1	9,968	0.01%
2024/04/16	1	89.30	2	89.15	89.60	-1	9,949	-0.01%
2024/04/15	1	91.60	4	91.95	91.10	-3	9,846	-0.03%
2024/04/12	2	89.95	1	91.70	91.60	1	9,806	0.01%
2024/04/11	4	90.78	1	90.60	91.00	3	9,853	0.03%
2024/04/10	1	89.70	1	90.70	89.90	0	9,862	0.00%
2024/04/09	1	89.80	0	0.00	89.70	1	9,885	0.01%
2024/04/08	1.1	89.82	1.4	90.20	89.90	-0.3	9,939	0.00%
2024/04/03	0	0.00	1	91.70	91.70	-1	9,835	-0.01%
2024/04/02	1	92.60	3	93.37	93.00	-2	9,840	-0.02%
2024/04/01	2	93.20	1	93.90	92.50	1	9,840	0.01%
2024/03/29	8	93.11	12	93.08	95.90	-4	9,768	-0.04%
2024/03/28	2	96.50	1	97.20	96.00	1	9,508	0.01%
2024/03/27	1	89.60	16	92.61	95.60	-15	9,446	-0.16%
2024/03/26	1	88.80	0	0.00	89.90	1	9,369	0.01%
2024/03/25	1	88.50	0	0.00	89.50	1	9,474	0.01%
2024/03/22	2	90.00	2	89.85	89.20	0	9,602	0.00%
2024/03/21	5	90.16	1	89.00	90.90	4	9,726	0.04%
2024/03/20	3	91.30	5	91.64	90.00	-2	9,777	-0.02%
2024/03/19	5	92.44	2	93.30	91.00	3	9,744	0.03%
2024/03/18	7	92.23	12	92.53	92.50	-5	9,521	-0.05%
2024/03/15	2	85.60	6.1	89.62	92.10	-4.1	9,342	-0.04%
2024/03/14	12.1	88.51	1	93.20	85.70	11.1	8,740	0.13%
2024/03/13	1	96.30	10	95.90	95.20	-9	8,494	-0.11%
2024/03/12	21	94.61	21	97.43	95.90	0	8,396	0.00%
2024/03/11	0	94.10	9	94.58	93.50	-9	8,348	-0.11%
2024/03/08	23.1	97.58	54.1	98.61	97.30	-31	8,303	-0.37%
2024/03/07	46.1	94.64	55.1	96.24	96.20	-9	7,988	-0.11%
2024/03/06	21.1	90.26	4.2	92.18	92.80	16.9	7,767	0.22%
2024/03/05	4	84.98	5	88.70	87.60	-1	7,797	-0.01%
2024/03/04	1	86.70	0	0.00	86.70	1	7,743	0.01%
2024/03/01	1.8	89.54	1	88.90	88.70	0.8	7,836	0.01%
2024/02/29	0.1	91.10	0	0.00	92.80	0.1	7,841	0.00%
2024/02/27	0	0.00	1	92.50	91.70	-1	7,786	-0.01%
2024/02/26	1	91.50	1	92.10	91.60	0	7,807	0.00%
2024/02/23	2	94.20	2.1	94.68	94.40	-0.1	7,794	0.00%
2024/02/22	0	0.00	2.5	91.56	91.50	-2.5	7,833	-0.03%
2024/02/21	1.1	90.45	0	0.00	90.30	1.1	7,922	0.01%
2024/02/20	0	0.00	2.1	93.47	94.00	-2.1	8,111	-0.03%
2024/02/05	0.5	88.00	0	0.00	87.60	0.5	8,243	0.01%
2024/02/02	0.1	88.09	0	0.00	88.50	0.1	8,277	0.00%
2024/02/01	0	0.00	0.1	89.30	88.70	-0.1	8,317	0.00%
2024/01/31	0.1	86.98	0	0.00	87.20	0.1	8,333	0.00%
2024/01/30	0	0.00	4	88.45	87.70	-4	8,340	-0.05%
2024/01/29	0	89.60	0.1	89.40	89.80	-0.1	8,375	0.00%
2024/01/26	0.1	87.90	0	0.00	89.00	0.1	8,547	0.00%
2024/01/25	0	0.00	0.1	89.70	89.00	-0.1	8,640	0.00%
2024/01/23	0.1	89.70	2	89.80	89.80	-1.9	8,939	-0.02%
2024/01/22	0	0.00	0.1	88.30	89.60	-0.1	8,933	0.00%
2024/01/19	1	86.40	0	0.00	86.70	1	8,907	0.01%
2024/01/18	1	87.10	0	0.00	86.80	1	8,900	0.01%
2024/01/17	1	86.70	5.1	86.06	86.50	-4.1	8,815	-0.05%
2024/01/16	0	0.00	1.1	83.50	84.30	-1.1	8,651	-0.01%
2024/01/15	1	82.70	3.3	82.25	82.40	-2.3	8,581	-0.03%
2024/01/12	0	0.00	2	80.90	81.10	-2	8,582	-0.02%
2024/01/11	2	80.75	1	80.60	81.70	1	8,635	0.01%
2024/01/10	1	81.90	1	82.40	82.00	0	8,669	0.00%
2024/01/09	0.1	81.40	0	0.00	81.80	0.1	8,690	0.00%
2024/01/03	0.1	80.50	0	0.00	80.50	0.1	8,673	0.00%
2023/12/29	0.1	81.70	0	0.00	81.60	0.1	8,620	0.00%
2023/12/28	2.1	82.04	2.1	82.73	81.40	0	8,657	0.00%
2023/12/27	0	0.00	81	84.20	85.00	-81	8,703	-0.93%
2023/12/22	3	83.37	6.1	83.27	83.40	-3.1	8,653	-0.04%
2023/12/21	2	81.45	3	81.33	81.90	-1	8,493	-0.01%
2023/12/20	0	0.00	3	81.33	80.60	-3	8,331	-0.04%
2023/12/19	0	0.00	2	81.00	81.20	-2	8,153	-0.02%
2023/12/18	0	0.00	2	80.55	81.30	-2	7,981	-0.03%
2023/12/15	2	81.55	0	0.00	80.20	2	7,837	0.03%
2023/12/14	2.1	82.32	2	82.00	82.90	0.1	7,677	0.00%
2023/12/13	1	83.70	0	0.00	85.00	1	7,575	0.01%
2023/12/12	5	82.92	5.1	82.73	83.30	-0.1	7,609	0.00%
2023/12/11	0	0.00	3.3	80.32	80.70	-3.3	7,522	-0.04%
2023/12/07	1	78.40	0	78.80	78.90	1	7,484	0.01%
2023/12/06	0	0.00	1	76.80	78.00	-1	7,417	-0.01%
2023/12/05	80	76.31	0.1	75.90	77.00	79.9	7,372	1.08%
2023/12/04	0	0.00	1.2	74.33	75.00	-1.2	7,273	-0.02%
2023/12/01	1.1	74.69	1	75.50	73.30	0.1	7,248	0.00%
2023/11/30	1	76.30	0.2	75.86	77.60	0.8	7,090	0.01%
2023/11/29	0	0.00	0.3	75.41	76.50	-0.3	6,829	-0.01%
2023/11/28	0	74.40	5.1	74.70	75.10	-5.1	6,737	-0.08%
2023/11/27	0	0.00	0.1	73.10	74.00	-0.1	6,676	0.00%
2023/11/23	0.4	71.90	1	72.00	71.90	-0.6	6,556	-0.01%
2023/11/22	0	0.00	5.8	72.13	72.50	-5.8	6,518	-0.09%
2023/11/21	2	72.05	1	73.40	71.70	1	6,541	0.02%
2023/11/20	0	70.40	0	0.00	71.40	0	6,492	0.00%
2023/11/17	7	71.86	3	74.10	71.20	4	6,498	0.06%
2023/11/16	0.2	69.60	0	0.00	69.60	0.2	6,275	0.00%
2023/11/15	4.1	69.25	1	69.50	69.50	3.1	6,226	0.05%
2023/11/14	0.1	70.70	0	0.00	70.70	0.1	6,161	0.00%
2023/11/13	4.2	71.39	12	72.13	71.10	-7.9	6,145	-0.13%
2023/11/10	1.1	72.49	5.2	72.27	72.20	-4.2	6,076	-0.07%
2023/11/08	0	0.00	0.1	74.50	74.60	-0.1	6,145	0.00%
2023/11/07	0.2	73.77	0	0.00	74.20	0.2	6,108	0.00%
2023/11/06	1	72.70	0.1	73.00	72.90	0.9	6,111	0.01%
2023/11/03	0	0.00	5	71.30	70.90	-5	6,058	-0.08%
2023/11/02	2.1	72.21	8	73.48	72.80	-6	5,917	-0.10%
2023/11/01	2	72.80	6.1	73.42	74.10	-4.1	5,786	-0.07%
2023/10/31	0	0.00	2.1	70.84	71.60	-2.1	5,603	-0.04%
2023/10/27	3	68.90	1	68.00	68.80	2	5,462	0.04%
2023/10/25	5.1	68.29	0	0.00	68.20	5.1	5,516	0.09%
2023/10/23	1	65.80	2.9	66.17	66.30	-1.9	5,657	-0.03%
2023/10/20	0.1	68.20	4	68.10	67.80	-3.9	5,922	-0.07%
2023/10/19	0	0.00	0.2	66.70	67.50	-0.2	6,073	0.00%
2023/10/18	0	0.00	3	66.30	67.00	-3	6,176	-0.05%
2023/10/17	0	0.00	0.1	67.20	67.00	-0.1	6,165	0.00%
2023/10/16	0	0.00	3.1	67.54	68.10	-3.1	6,249	-0.05%
2023/10/13	0	0.00	3.5	66.19	66.50	-3.5	6,297	-0.06%
2023/10/12	0	0.00	9.1	65.23	65.50	-9.1	6,268	-0.15%
2023/10/05	0.3	61.48	0	0.00	61.50	0.3	6,219	0.00%
2023/10/03	0.1	61.00	3	61.00	61.60	-2.9	6,165	-0.05%
2023/10/02	0.1	59.90	1	60.10	60.00	-0.9	6,109	-0.02%
2023/09/28	2	60.00	1	60.00	60.60	1	6,078	0.02%
2023/09/25	1.1	59.95	0	0.00	60.00	1.1	6,155	0.02%
2023/09/22	1	59.50	1	59.40	59.50	0	6,134	0.00%
2023/09/21	0.6	59.10	0	0.00	59.30	0.6	6,071	0.01%
2023/09/19	0	0.00	10	59.60	59.40	-10	5,985	-0.17%
2023/09/18	2	59.85	0	0.00	59.50	2	5,945	0.03%
2023/09/15	0	0.00	2	59.10	59.50	-2	5,888	-0.03%
2023/09/14	1	57.80	0	0.00	58.20	1	5,765	0.02%
2023/09/07	0	0.00	1	57.00	56.70	-1	5,796	-0.02%
2023/09/06	0	0.00	1.2	55.99	56.40	-1.2	5,762	-0.02%
2023/09/05	0.1	54.90	0	0.00	55.20	0.1	5,683	0.00%
2023/08/31	1	53.90	0	0.00	54.90	1	5,707	0.02%
2023/08/28	1	53.60	0	0.00	54.00	1	5,603	0.02%
2023/08/25	0.1	53.70	3	54.50	54.70	-2.9	5,735	-0.05%
2023/08/24	1	54.00	0	0.00	53.40	1	5,692	0.02%
2023/08/18	0	0.00	1	53.00	53.70	-1	5,628	-0.02%
2023/08/17	0	0.00	2	52.40	52.80	-2	5,642	-0.04%
2023/08/15	0	0.00	1	52.80	52.20	-1	5,693	-0.02%
2023/08/14	0	0.00	2	51.30	52.00	-2	5,640	-0.04%
2023/08/08	0	0.00	4	50.30	51.00	-4	5,505	-0.07%
2023/08/07	0	0.00	5	50.20	51.00	-5	5,473	-0.09%
2023/08/04	0	0.00	2.5	49.80	49.95	-2.5	5,440	-0.05%
2023/08/01	0.5	50.40	1	50.40	50.40	-0.5	5,379	-0.01%
2023/07/31	0	0.00	11	50.13	50.40	-11	5,398	-0.20%
2023/07/28	1	49.85	0	0.00	50.30	1	5,366	0.02%
2023/07/27	10	49.35	0	0.00	49.80	10	5,239	0.19%
2023/07/26	1	49.20	0	0.00	49.15	1	5,170	0.02%
2023/07/25	4.1	50.20	0	0.00	50.10	4.1	5,066	0.08%
2023/07/19	1	58.30	1	57.90	57.80	0	4,274	0.00%
2023/07/17	0.1	58.30	0	0.00	58.50	0.1	4,024	0.00%
2023/07/14	0	0.00	3	57.93	58.30	-3	3,995	-0.08%
2023/07/12	5	57.30	2	57.75	58.00	3	3,910	0.08%
2023/07/11	0	0.00	2	56.95	57.30	-2	3,877	-0.05%
2023/07/07	0	0.00	45	56.10	56.10	-45	3,881	-1.16%
2023/07/06	1	56.40	3	56.73	56.60	-2	3,879	-0.05%
2023/07/05	0.7	56.74	0	0.00	56.90	0.7	3,862	0.02%
2023/06/29	2	54.60	0	0.00	54.80	2	3,706	0.05%
2023/06/26	0	0.00	1	54.80	54.90	-1	3,771	-0.03%
2023/06/16	0	0.00	0.2	54.20	54.70	-0.2	3,660	-0.01%
2023/06/15	0.1	54.40	1.1	54.10	54.40	-1	3,596	-0.03%
2023/06/09	0	0.00	1	53.50	53.60	-1	3,676	-0.03%
2023/06/06	10	53.40	0	0.00	53.30	10	3,808	0.26%
2023/06/05	0.1	53.40	0	0.00	53.50	0.1	3,814	0.00%
2023/06/02	0.1	53.40	0.8	53.25	53.40	-0.7	3,842	-0.02%
2023/05/31	0	0.00	5	52.40	53.20	-5	3,822	-0.13%
2023/05/26	2	52.00	0	0.00	52.40	2	3,704	0.05%
2023/05/25	0.1	51.80	1	52.50	52.50	-0.9	3,646	-0.02%
2023/05/23	1	52.80	1	52.20	52.20	0	3,534	0.00%
2023/05/22	0	0.00	1	52.50	52.70	-1	3,481	-0.03%
2023/05/19	0	0.00	0.1	52.10	52.50	-0.1	3,432	0.00%
2023/05/15	0.1	49.55	0	0.00	49.80	0.1	3,314	0.00%
2023/05/12	1	49.60	0	0.00	49.65	1	3,324	0.03%
2023/05/09	2	49.95	0	0.00	50.00	2	3,339	0.06%
2023/05/05	0.1	50.30	0	0.00	50.30	0.1	3,369	0.00%
2023/04/26	0	0.00	1	49.80	49.75	-1	3,420	-0.03%
2023/04/25	0.1	50.00	0	0.00	49.80	0.1	3,402	0.00%
2023/04/21	1	49.65	0	0.00	49.65	1	3,412	0.03%
2023/04/17	0.1	50.20	5	50.20	50.20	-4.9	3,372	-0.15%
2023/04/12	0	0.00	0.5	50.60	50.40	-0.5	3,344	-0.01%
2023/04/07	0	0.00	1	50.70	50.40	-1	3,316	-0.03%
2023/03/31	5	50.30	1	50.30	50.20	4	3,294	0.12%
2023/03/29	0	50.08	0	0.00	49.80	0	3,642	0.00%
2023/03/23	1	48.55	0	0.00	48.65	1	4,313	0.02%
2023/03/22	2	48.80	0	0.00	48.80	2	4,337	0.05%
2023/03/17	0.3	48.25	0	0.00	48.10	0.3	4,426	0.01%
2023/03/16	0.1	48.30	0	0.00	47.95	0.1	4,382	0.00%
2023/03/15	0	0.00	1	49.00	48.75	-1	4,336	-0.02%
2023/03/14	4.1	48.56	0	0.00	48.30	4.1	4,333	0.10%
2023/03/10	2	49.35	2	49.35	49.25	0	4,211	0.00%
2023/03/09	4	49.93	0	0.00	49.75	4	4,197	0.10%
2023/03/08	0	0.00	0.2	50.30	50.60	-0.2	4,205	0.00%
2023/03/07	1	50.50	2	50.20	50.60	-1	4,211	-0.02%
2023/03/06	0	0.00	0.3	50.00	50.00	-0.3	4,211	-0.01%
2023/03/03	2.5	49.68	0.5	49.70	49.70	2	4,233	0.05%
2023/03/02	0.3	49.04	3.3	49.02	49.60	-3	4,266	-0.07%
2023/03/01	0	0.00	0.4	49.70	48.75	-0.4	4,263	-0.01%
2023/02/24	0.2	49.55	1.2	49.26	49.30	-1	4,207	-0.02%
2023/02/23	2	49.35	0.1	49.40	49.20	1.9	4,200	0.05%
2023/02/17	0	0.00	1.1	49.20	49.30	-1.1	4,318	-0.03%
2023/02/16	0	0.00	0.2	49.45	49.20	-0.2	4,371	0.00%
2023/02/15	0.1	49.10	0	0.00	48.90	0.1	4,349	0.00%
2023/02/10	0	0.00	0.8	49.20	49.00	-0.8	4,361	-0.02%
2023/02/06	0.1	49.30	1	49.35	49.45	-0.9	4,363	-0.02%
2023/02/03	1	49.40	1	49.15	49.30	0	4,317	0.00%
2023/02/02	0	0.00	0.2	49.40	49.25	-0.2	4,296	0.00%
2023/02/01	1.2	48.23	0	0.00	48.45	1.2	4,253	0.03%
2023/01/30	0	0.00	1	47.90	48.25	-1	4,215	-0.02%
2023/01/16	2.1	47.30	1	47.25	47.20	1.1	4,251	0.03%
2023/01/12	1	47.15	0	0.00	47.10	1	4,365	0.02%
2023/01/11	0	0.00	1	47.40	47.40	-1	4,418	-0.02%
2023/01/10	3	47.92	2.7	48.00	48.00	0.4	4,482	0.01%
2023/01/09	0	0.00	0.2	48.10	48.20	-0.2	4,558	0.00%
2023/01/05	0.1	47.80	0	0.00	47.80	0.1	4,650	0.00%
2022/12/26	2	47.48	0	0.00	47.65	2	4,845	0.04%
2022/12/22	0	0.00	3	48.18	48.05	-3	5,029	-0.06%
2022/12/21	1.4	47.09	0	0.00	47.30	1.4	4,913	0.03%
2022/12/20	2	47.50	0.4	47.45	47.30	1.7	4,741	0.03%
2022/12/19	0	0.00	1	48.10	48.75	-1	4,618	-0.02%
2022/12/16	2	46.60	0	0.00	48.45	2	4,426	0.05%
2022/12/15	1.1	47.46	0	0.00	47.65	1.1	4,309	0.03%
2022/12/12	0.2	48.20	0	0.00	48.75	0.2	4,469	0.00%
2022/12/08	0	0.00	1	47.95	47.75	-1	4,615	-0.02%
2022/12/06	1	47.70	0	0.00	47.55	1	4,609	0.02%
2022/12/05	0	0.00	0.2	48.45	48.50	-0.2	4,605	0.00%
2022/11/30	5	47.40	0	0.00	48.50	5	4,656	0.11%
2022/11/28	2	46.95	0.3	46.85	46.95	1.8	4,609	0.04%
2022/11/25	0.1	47.20	0	0.00	46.90	0.1	4,630	0.00%
2022/11/22	0	0.00	1	46.35	46.30	-1	4,612	-0.02%
2022/11/18	1	45.85	0	0.00	45.85	1	4,596	0.02%
2022/11/15	0.1	46.80	0.2	46.70	47.00	-0.1	4,557	0.00%
2022/11/14	0	0.00	1	47.25	47.55	-1	4,551	-0.02%
2022/11/11	0	0.00	1	46.50	46.65	-1	4,535	-0.02%
2022/11/09	0	0.00	2.2	46.08	46.30	-2.2	4,594	-0.05%
2022/11/07	1.1	45.21	0	0.00	45.30	1.1	4,576	0.02%
2022/11/04	0	0.00	1	44.95	45.40	-1	4,564	-0.02%
2022/11/03	0.2	44.52	0	0.00	44.40	0.2	4,553	0.00%
2022/11/02	1	44.20	0	0.00	44.60	1	4,539	0.02%
2022/11/01	0	0.00	104.4	43.95	44.25	-104.4	4,539	-2.30%	大賣/鉅額交易
2022/10/31	2	43.98	0	0.00	43.95	2	4,546	0.04%
2022/10/28	1	44.30	0	0.00	44.25	1	4,558	0.02%
2022/10/27	1	44.40	0	0.00	44.15	1	4,587	0.02%
2022/10/26	0	0.00	1.1	44.51	44.40	-1.1	4,618	-0.02%
2022/10/25	1.1	44.16	0	0.00	44.25	1.1	4,645	0.02%
2022/10/21	1	45.45	0	0.00	45.20	1	4,610	0.02%
2022/10/18	1	45.50	0	0.00	45.60	1	4,484	0.02%
2022/10/17	0.1	45.65	0	0.00	45.70	0.1	4,480	0.00%
2022/10/14	1	46.05	11	46.66	46.10	-10	4,470	-0.22%
2022/10/07	1	47.65	1	47.40	47.20	0	4,773	0.00%
2022/10/06	1	47.60	1	47.85	47.70	0	4,864	0.00%
2022/10/05	0	0.00	1.2	47.61	47.30	-1.2	4,916	-0.02%
2022/09/30	1.2	45.85	1	46.10	46.45	0.2	4,875	0.00%
2022/09/28	1	46.98	0	0.00	46.10	1	4,769	0.02%
2022/09/26	0	46.85	30	46.85	46.85	-30	4,697	-0.64%
2022/09/23	1	47.95	0	0.00	47.40	1	4,628	0.02%
2022/09/22	4	48.16	1	48.40	48.20	3	4,619	0.06%
2022/09/21	1.2	49.34	0	0.00	49.05	1.2	4,510	0.03%
2022/09/19	0	49.45	2	50.00	50.00	-2	4,355	-0.05%
2022/09/16	6.3	50.13	0	0.00	50.10	6.3	4,290	0.15%
2022/09/12	0	0.00	0.3	51.90	52.20	-0.3	4,492	-0.01%
2022/09/08	0	0.00	3	50.50	52.30	-3	4,634	-0.06%
2022/09/02	0	51.00	0	0.00	50.90	0	4,794	0.00%
2022/08/25	0.3	50.57	1	50.50	50.40	-0.7	5,298	-0.01%
2022/08/24	0.1	50.02	0	0.00	50.00	0.1	5,467	0.00%
2022/08/22	0	0.00	1	50.50	50.40	-1	5,942	-0.02%
2022/08/18	2.2	50.05	0	0.00	49.90	2.2	6,153	0.04%
2022/08/17	0	51.40	3	51.00	51.00	-3	6,319	-0.05%
2022/08/15	0	51.40	0	0.00	51.30	0	6,469	0.00%
2022/08/11	1	51.10	0.2	51.30	51.40	0.9	6,615	0.01%
2022/08/09	0	0.00	1	51.30	51.10	-1	6,661	-0.02%
2022/08/04	1	49.65	0.2	49.60	49.95	0.8	6,747	0.01%
2022/08/02	1.2	49.71	1	49.95	50.20	0.2	6,790	0.00%
2022/08/01	0	0.00	1.8	50.50	50.50	-1.8	6,749	-0.03%
2022/07/29	0.1	50.20	2	50.00	50.20	-1.9	6,743	-0.03%
2022/07/28	0.2	49.60	0	0.00	49.60	0.2	6,705	0.00%
2022/07/27	1	49.05	1	49.25	49.45	0	6,679	0.00%
2022/07/25	0	0.00	1	49.30	49.05	-1	6,645	-0.02%
2022/07/20	1	49.05	1	49.10	49.10	0	6,538	0.00%
2022/07/19	0.2	48.85	0	0.00	48.60	0.2	6,472	0.00%
2022/07/18	1	52.40	0	0.00	52.80	1	6,297	0.02%
2022/07/15	1	51.20	1	51.50	51.80	0	6,149	0.00%
2022/07/12	0.1	51.40	0	0.00	51.50	0.1	5,926	0.00%
2022/07/11	0.2	52.60	0	0.00	52.60	0.2	5,893	0.00%
2022/07/07	0	0.00	1	52.50	52.30	-1	5,894	-0.02%
2022/07/06	1.3	52.13	0	0.00	51.80	1.3	5,882	0.02%
2022/07/05	1.2	52.96	1	53.20	53.00	0.2	5,896	0.00%
2022/06/30	0	0.00	5.4	55.27	55.10	-5.4	5,925	-0.09%
2022/06/29	1	56.00	4.3	56.09	56.00	-3.3	5,909	-0.05%
2022/06/27	0	0.00	2	56.00	55.80	-2	5,916	-0.03%
2022/06/22	1	54.40	11	54.51	54.80	-10	5,889	-0.17%
2022/06/21	0	0.00	1	55.20	55.40	-1	5,848	-0.02%
2022/06/20	12	55.89	1	55.40	54.40	11	5,920	0.19%
2022/06/17	1	55.30	11.2	56.32	56.30	-10.2	5,758	-0.18%
2022/06/16	0	0.00	10	56.60	56.80	-10	5,607	-0.18%
2022/06/14	2	56.90	2	56.80	56.80	0	5,642	0.00%
2022/06/13	0	0.00	3.2	56.91	56.80	-3.2	5,604	-0.06%
2022/06/09	1	56.80	0.1	57.20	57.10	0.9	5,509	0.02%
2022/06/07	84	57.40	80.1	57.19	56.90	3.9	5,333	0.07%
2022/06/06	0	0.00	12.2	56.49	57.00	-12.2	5,224	-0.23%
2022/06/02	0	0.00	2.1	55.97	56.10	-2.1	5,140	-0.04%
2022/06/01	3	54.70	4.1	55.15	55.40	-1.1	5,120	-0.02%
2022/05/31	2.2	53.55	0	0.00	52.80	2.2	4,955	0.05%
2022/05/30	2.1	55.34	0	0.00	54.40	2.1	4,711	0.04%
2022/05/27	0	0.00	1	56.20	56.20	-1	4,554	-0.02%
2022/05/24	0	0.00	10.2	56.79	56.20	-10.2	4,249	-0.24%
2022/05/23	1	56.10	0	0.00	55.80	1	4,110	0.02%
2022/05/20	0	0.00	5.2	55.53	56.00	-5.2	4,080	-0.13%
2022/05/19	1	54.00	1	54.10	54.40	0	3,976	0.00%
2022/05/18	1	53.90	40	53.93	54.60	-39	3,952	-0.99%
2022/05/12	0	0.00	1	53.60	53.40	-1	3,988	-0.03%
2022/05/09	3	53.27	0	0.00	53.00	3	3,972	0.08%
2022/05/06	4	53.68	1	53.90	54.40	3	3,996	0.08%
2022/05/04	1.1	53.73	1	53.90	53.80	0.1	4,069	0.00%
2022/05/03	2.1	53.91	1	54.00	53.90	1.1	4,114	0.03%
2022/04/28	1.2	52.95	1	53.20	54.20	0.2	4,209	0.00%
2022/04/27	1	53.40	1	53.60	53.30	0	4,221	0.00%
2022/04/25	1.2	54.73	0	0.00	54.70	1.2	4,310	0.03%
2022/04/22	0	0.00	2	55.60	56.10	-2	4,303	-0.05%
2022/04/14	1	56.50	0	0.00	56.40	1	4,672	0.02%
2022/04/11	0	0.00	0.3	55.90	56.00	-0.3	4,751	-0.01%
2022/03/31	1	56.10	0	0.00	56.00	1	4,760	0.02%
2022/03/30	0.1	56.30	0	0.00	56.40	0.1	4,771	0.00%
2022/03/29	2	55.85	1	56.10	56.40	1	4,789	0.02%
2022/03/24	0	0.00	1	56.70	56.90	-1	4,842	-0.02%
2022/03/23	3	56.57	3	56.40	56.30	0	4,912	0.00%
2022/03/22	1	57.90	0	0.00	58.20	1	4,765	0.02%
2022/03/21	0	0.00	1	58.00	58.20	-1	4,776	-0.02%
2022/03/16	0	0.00	5	56.80	56.90	-5	4,641	-0.11%
2022/03/15	0.2	56.60	50	56.60	56.40	-49.9	4,629	-1.08%
2022/03/11	0	0.00	0.2	57.00	57.20	-0.2	4,601	0.00%
2022/03/10	0	0.00	2	57.35	57.20	-2	4,614	-0.04%
2022/03/09	0	0.00	1	56.00	56.10	-1	4,570	-0.02%
2022/03/08	0	0.00	1	56.00	55.60	-1	4,550	-0.02%
2022/03/07	1	56.20	0	0.00	56.10	1	4,497	0.02%
2022/03/03	0	0.00	1	57.20	56.90	-1	4,648	-0.02%
2022/02/24	0	0.00	3	55.70	55.70	-3	4,479	-0.07%
2022/02/22	0	0.00	0.3	55.50	56.00	-0.3	4,427	-0.01%
2022/02/21	50	55.90	2	56.00	55.90	48	4,442	1.08%
2022/02/18	2	55.70	0	0.00	55.90	2	4,563	0.04%
2022/02/17	0	0.00	5	56.30	55.90	-5	4,577	-0.11%
2022/02/15	0.4	56.50	0	0.00	55.50	0.4	4,535	0.01%
2022/02/11	0	0.00	100.2	55.60	56.10	-100.2	4,438	-2.26%
2022/02/09	1	55.10	2	55.10	55.20	-1	4,343	-0.02%
2022/02/08	1	54.60	1.1	55.18	55.20	-0.1	4,308	0.00%
2022/02/07	2	54.50	0	0.00	55.10	2	4,275	0.05%
2022/01/26	0	0.00	5	54.20	54.40	-5	4,189	-0.12%
2022/01/25	0	0.00	6	54.17	54.50	-6	4,188	-0.14%
2022/01/24	0	0.00	6	54.07	54.40	-6	4,159	-0.14%
2022/01/21	0	0.00	2	54.50	54.30	-2	4,133	-0.05%
2022/01/20	0	0.00	1	54.60	54.70	-1	4,094	-0.02%
2022/01/19	1	54.50	1	54.40	54.40	0	4,051	0.00%
2022/01/18	104	54.12	3.3	54.42	54.50	100.8	4,028	2.50%	大買/
2022/01/14	1	52.90	0	0.00	53.40	1	4,013	0.02%
2022/01/13	2	53.60	0	0.00	53.90	2	3,994	0.05%
2022/01/12	1	53.10	2.2	53.98	53.60	-1.2	3,977	-0.03%
2022/01/11	1	52.90	2	52.90	53.20	-1	3,898	-0.03%
2022/01/07	0	0.00	10	51.80	51.70	-10	3,814	-0.26%
2022/01/06	2	51.55	0	0.00	52.00	2	3,788	0.05%
2022/01/05	2	51.60	2	51.70	51.80	0	3,781	0.00%
2022/01/04	2	51.90	196	51.90	51.90	-194	3,756	-5.16%	大賣/鉅額交易
2022/01/03	1	52.00	73	52.29	52.30	-72	3,738	-1.93%
2021/12/30	21	53.10	0.3	52.80	52.60	20.7	3,721	0.56%
2021/12/29	30	52.40	2	52.25	52.50	28	3,711	0.75%
2021/12/28	0	0.00	6	52.10	52.20	-6	3,706	-0.16%
2021/12/27	74	51.51	2	51.55	51.90	72	3,716	1.94%
2021/12/24	0	0.00	1	51.30	51.20	-1	3,706	-0.03%
2021/12/23	0	0.00	1	50.90	50.90	-1	3,712	-0.03%
2021/12/22	120	50.93	1	50.90	50.70	119	3,689	3.23%	大買/鉅額交易
2021/12/21	2	50.50	0	0.00	50.80	2	3,642	0.05%
2021/12/20	94	50.50	0	0.00	50.60	94	3,608	2.60%
2021/12/17	1	50.30	0	0.00	50.80	1	3,575	0.03%
2021/12/16	0	0.00	1	50.79	50.60	-1	3,487	-0.03%
2021/12/15	6	50.45	0	0.00	50.50	6	3,506	0.17%
2021/12/14	2	50.40	0	0.00	50.50	2	3,531	0.06%
2021/12/13	2	50.75	4	50.85	50.60	-2	3,523	-0.06%
2021/12/10	0	0.00	1	50.60	50.40	-1	3,512	-0.03%
2021/12/09	4	50.28	0.3	50.20	50.20	3.8	3,500	0.11%
2021/12/06	0	0.00	1	50.10	50.80	-1	3,479	-0.03%
2021/12/03	1	50.10	0	0.00	50.10	1	3,495	0.03%
2021/12/02	2	50.40	1	50.40	50.10	1	3,493	0.03%
2021/11/30	1	50.30	0	0.00	50.30	1	3,492	0.03%
2021/11/29	0	0.00	2	49.90	49.95	-2	3,298	-0.06%
2021/11/26	1	50.10	0	0.00	50.00	1	3,292	0.03%
2021/11/25	1	50.30	1	50.60	50.60	0	3,295	0.00%
2021/11/23	0	0.00	0.3	50.70	50.60	-0.3	3,297	-0.01%
2021/11/19	1	50.60	0	0.00	50.50	1	3,306	0.03%
2021/11/18	2	50.20	0.2	50.20	50.10	1.8	3,273	0.06%
2021/11/17	6.5	50.65	4	50.50	50.50	2.5	3,221	0.08%
2021/11/16	1	51.70	0	0.00	51.80	1	3,126	0.03%
2021/11/15	0	0.00	15	52.00	52.00	-15	3,180	-0.47%
2021/11/09	0	0.00	1	52.30	52.30	-1	3,467	-0.03%
2021/11/08	0	0.00	10	51.90	52.10	-10	3,634	-0.28%
2021/11/04	0	0.00	0.2	52.20	51.80	-0.2	4,187	0.00%
2021/11/01	0	0.00	0.3	52.30	52.60	-0.3	4,399	-0.01%
2021/10/29	1.6	51.87	1	52.10	51.90	0.6	4,453	0.01%
2021/10/28	0	0.00	2	52.00	52.00	-2	4,509	-0.04%
2021/10/25	3	51.77	1	51.80	51.40	2	4,542	0.04%
2021/10/22	0	0.00	1	51.80	51.80	-1	4,561	-0.02%
2021/10/21	10	50.45	0	0.00	50.40	10	4,493	0.22%
2021/10/19	0	0.00	7	50.41	50.60	-7	4,489	-0.16%
2021/10/18	0	0.00	2	49.80	49.60	-2	4,473	-0.04%
2021/10/12	0.4	49.10	1	48.95	49.35	-0.7	4,622	-0.01%
2021/10/08	0.3	49.00	0	0.00	49.00	0.3	4,683	0.01%
2021/10/07	0	0.00	3	48.40	48.50	-3	4,726	-0.06%
2021/10/06	1	47.25	0.1	47.55	47.25	0.9	4,777	0.02%
2021/10/01	2	48.13	0	0.00	48.05	2	5,005	0.04%
2021/09/30	5	48.20	0	0.00	48.50	5	5,197	0.10%
2021/09/29	2	48.45	0	0.00	48.20	2	5,937	0.03%
2021/09/28	0	0.00	2	48.80	48.90	-2	6,454	-0.03%
2021/09/24	0.1	48.70	0	0.00	48.50	0.1	6,691	0.00%
2021/09/23	0	0.00	1	48.75	48.35	-1	6,726	-0.01%
2021/09/17	0.1	48.75	0	0.00	48.90	0.1	6,676	0.00%
2021/09/15	1	48.30	0	0.00	48.25	1	6,700	0.01%
2021/09/14	2	48.58	0	0.00	48.30	2	6,743	0.03%
2021/09/13	0	0.00	1	48.65	48.80	-1	6,789	-0.01%
2021/09/10	2.1	48.21	4	48.24	48.40	-1.9	6,835	-0.03%
2021/09/08	0.2	47.70	1	47.50	47.50	-0.9	6,945	-0.01%
2021/09/07	0	0.00	3	47.70	47.80	-3	6,939	-0.04%
2021/09/06	5	47.99	0	0.00	47.80	5	6,956	0.07%
2021/09/03	0.1	48.20	0	0.00	48.15	0.1	6,950	0.00%
2021/09/02	1	47.80	1	48.40	47.70	0	6,969	0.00%
2021/09/01	1	47.95	0	0.00	48.10	1	6,957	0.01%
2021/08/30	0.3	48.15	1	48.15	48.30	-0.8	6,936	-0.01%
2021/08/25	2	47.65	0	0.00	47.85	2	6,941	0.03%
2021/08/24	0.1	47.50	2	47.35	47.65	-1.9	6,947	-0.03%
2021/08/18	0.1	47.40	0	0.00	47.60	0.1	7,026	0.00%
2021/08/17	0	0.00	3	47.90	47.60	-3	6,988	-0.04%
2021/08/16	3	47.12	0	0.00	47.40	3	6,916	0.04%
2021/08/13	3	47.77	2	48.05	47.90	1	6,827	0.01%
2021/08/12	6.3	48.68	0	0.00	48.35	6.3	6,804	0.09%
2021/08/11	16	49.38	0	0.00	48.85	16	6,673	0.24%
2021/08/10	0	0.00	1	55.30	55.10	-1	6,273	-0.02%
2021/08/09	31	55.41	42	55.41	55.40	-11	6,181	-0.18%
2021/08/06	0	0.00	1	55.60	55.60	-1	6,101	-0.02%
2021/08/05	7	55.83	4	56.00	56.20	3	6,078	0.05%
2021/08/02	2	54.50	1	54.50	54.60	1	6,079	0.02%
2021/07/30	20	54.75	0	0.00	54.60	20	6,060	0.33%
2021/07/28	0.4	54.30	0	0.00	54.60	0.4	6,082	0.01%
2021/07/27	0	0.00	1	54.70	54.80	-1	6,126	-0.02%
2021/07/26	3	54.87	0	0.00	54.80	3	6,156	0.05%
2021/07/23	1	54.90	0.2	54.80	55.00	0.8	6,184	0.01%
2021/07/22	2	54.60	0	0.00	54.60	2	6,164	0.03%
2021/07/21	0	0.00	3	54.63	54.60	-3	6,136	-0.05%
2021/07/20	1	54.60	2.2	54.72	54.80	-1.2	6,137	-0.02%
2021/07/19	0	0.00	1	55.40	55.20	-1	6,115	-0.02%
2021/07/16	2	54.15	1	54.20	54.40	1	6,090	0.02%
2021/07/15	2	54.10	1	54.50	54.10	1	6,054	0.02%
2021/07/14	0.2	53.70	2	53.50	54.10	-1.8	5,979	-0.03%
2021/07/13	0.2	55.10	1	54.10	54.20	-0.9	5,909	-0.01%
2021/07/12	9	55.27	0	0.00	55.00	9	5,810	0.15%
2021/07/09	5.2	55.75	16	55.98	55.40	-10.9	5,715	-0.19%
2021/07/08	0	0.00	3	56.07	56.40	-3	5,625	-0.05%
2021/07/07	8	56.06	11	56.13	55.80	-3	5,586	-0.05%
2021/07/06	66.3	58.44	34.3	57.24	57.00	32	5,419	0.59%
2021/07/05	28	57.70	8.3	57.70	57.70	19.7	4,804	0.41%
2021/07/02	6.6	52.51	3	53.43	52.50	3.6	4,266	0.08%
2021/07/01	1	51.00	0	0.00	51.10	1	4,058	0.02%
2021/06/30	0	0.00	6	50.97	51.10	-6	4,050	-0.15%
2021/06/29	3	50.80	2	50.65	50.70	1	4,031	0.02%
2021/06/28	1	50.50	0	0.00	50.40	1	4,085	0.02%
2021/06/25	7	50.34	0	0.00	50.20	7	4,092	0.17%
2021/06/24	6	50.20	2	50.75	50.40	4	4,122	0.10%
2021/06/23	4	50.20	3	50.60	50.40	1	4,105	0.02%
2021/06/22	0.5	50.80	1	50.50	50.50	-0.5	4,089	-0.01%
2021/06/21	4	49.84	0	0.00	50.20	4	4,041	0.10%
2021/06/18	1	50.40	0	0.00	50.00	1	3,990	0.03%
2021/06/16	0	0.00	1	50.90	50.90	-1	3,960	-0.03%
2021/06/15	1	50.60	0	0.00	50.70	1	3,979	0.03%
2021/06/11	0	0.00	1	51.10	50.80	-1	4,037	-0.02%
2021/06/07	1	50.20	0	0.00	51.00	1	4,101	0.02%
2021/06/03	2	51.50	0	0.00	51.30	2	4,097	0.05%
2021/06/02	1	51.90	0	0.00	51.80	1	4,113	0.02%
2021/06/01	0.1	51.80	0	0.00	51.90	0.1	4,110	0.00%
2021/05/31	0	0.00	1	51.90	51.90	-1	4,146	-0.02%
2021/05/28	2	51.35	1	51.50	51.60	1	4,161	0.02%
2021/05/27	1	50.30	3	50.93	51.90	-2	4,198	-0.05%
2021/05/26	1	50.70	0	0.00	50.70	1	4,136	0.02%
2021/05/24	0	0.00	2	49.00	49.30	-2	4,155	-0.05%
2021/05/21	1	49.15	1	49.40	49.45	0	4,222	0.00%
2021/05/20	1	49.25	0	0.00	49.40	1	4,210	0.02%
2021/05/18	4	47.90	0	0.00	49.20	4	4,190	0.10%
2021/05/14	4	48.00	1	48.50	48.35	3	4,164	0.07%
2021/05/12	2	47.65	2	48.95	47.50	0	4,096	0.00%
2021/05/11	0	0.00	1	50.30	49.20	-1	4,026	-0.02%
2021/05/10	2	51.20	1	51.10	51.20	1	3,950	0.03%
2021/05/07	0	0.00	1	50.50	50.90	-1	4,013	-0.02%
2021/05/06	1	50.10	2	50.00	50.00	-1	4,029	-0.02%
2021/05/04	1	49.60	1	50.10	49.65	0	4,141	0.00%
2021/04/29	0	0.00	1	51.80	51.50	-1	4,184	-0.02%
2021/04/28	5	51.48	2	51.35	51.60	3	4,174	0.07%
2021/04/26	2	49.95	1	50.20	49.95	1	4,197	0.02%
2021/04/22	0	0.00	1	49.65	49.50	-1	4,235	-0.02%
2021/04/21	0	0.00	4	49.14	49.00	-4	4,213	-0.09%
2021/04/20	2	48.28	1.1	48.23	48.55	0.9	4,224	0.02%
2021/04/19	6	47.98	3	48.07	48.25	3	4,271	0.07%
2021/04/14	5	47.35	33	47.20	47.35	-28	4,401	-0.64%
2021/04/12	3	47.03	2	47.08	47.05	1	4,394	0.02%
2021/04/09	4	47.38	13	47.15	46.95	-9	4,361	-0.21%
2021/04/07	0	0.00	1	49.50	49.60	-1	4,227	-0.02%
2021/04/01	1	49.00	0	0.00	48.80	1	4,201	0.02%
2021/03/31	1	48.80	1.3	48.66	48.80	-0.3	4,187	-0.01%
2021/03/22	0	0.00	10	47.50	47.65	-10	4,171	-0.24%
2021/03/19	1	47.55	4	47.40	47.65	-3	4,178	-0.07%
2021/03/18	0	0.00	4	47.80	47.95	-4	4,119	-0.10%
2021/03/17	0	0.00	8.3	47.51	47.25	-8.3	4,149	-0.20%
2021/03/16	11	47.09	3	46.95	47.15	8	4,130	0.19%
2021/03/15	0	0.00	3	46.57	46.60	-3	4,179	-0.07%
2021/03/12	2	45.60	0	0.00	45.70	2	4,183	0.05%
2021/03/11	1	45.40	1	45.40	45.55	0	4,250	0.00%
2021/03/08	5	45.00	0	0.00	44.90	5	4,530	0.11%
2021/03/05	1	45.05	0	0.00	45.25	1	4,703	0.02%
2021/03/02	2	46.10	1	46.10	45.90	1	5,204	0.02%
2021/02/26	1	45.50	0	0.00	45.35	1	5,188	0.02%
2021/02/24	4	45.15	6.3	45.29	45.05	-2.3	5,126	-0.04%
2021/02/23	1	45.05	1	45.15	45.05	0	5,111	0.00%
2021/02/22	7	44.49	0	0.00	44.45	7	5,069	0.14%
2021/02/19	1	44.15	0	0.00	44.30	1	5,072	0.02%
2021/02/18	1	44.50	6	44.55	44.45	-5	5,068	-0.10%
2021/02/17	0	0.00	0.3	44.40	44.20	-0.3	5,060	-0.01%
2021/02/04	0	0.00	1	43.35	43.70	-1	5,027	-0.02%
2021/02/03	1	43.75	1	43.85	43.95	0	5,048	0.00%
2021/02/02	0	0.00	2	43.80	43.70	-2	5,071	-0.04%
2021/01/29	5.1	43.18	0	0.00	43.00	5.1	5,036	0.10%
2021/01/28	0.3	43.80	0	0.00	44.10	0.3	4,965	0.01%
2021/01/27	1	44.50	0	0.00	44.60	1	4,929	0.02%
2021/01/26	0	0.00	0.3	45.10	44.70	-0.3	4,896	-0.01%
2021/01/25	1	44.45	21	44.23	45.60	-20	4,766	-0.42%
2021/01/22	1	43.55	3	43.30	43.45	-2	4,655	-0.04%
2021/01/21	2	43.30	1	43.05	42.90	1	4,659	0.02%
2021/01/20	1	42.85	0	0.00	42.80	1	4,669	0.02%
2021/01/19	0	0.00	1.8	43.25	43.30	-1.8	4,594	-0.04%
2021/01/18	0	0.00	2	43.40	43.45	-2	4,567	-0.04%
2021/01/15	5	43.80	1	43.70	43.50	4	4,542	0.09%
2021/01/14	0	0.00	3	43.80	43.60	-3	4,584	-0.07%
2021/01/13	6	43.75	0	0.00	43.60	6	4,567	0.13%
2021/01/12	0	0.00	1	43.60	43.65	-1	4,539	-0.02%
2021/01/08	0	0.00	1	43.60	43.60	-1	4,424	-0.02%
2021/01/07	0	0.00	3	43.17	43.30	-3	4,364	-0.07%
2020/12/29	1	42.80	0	0.00	42.85	1	4,201	0.02%
2020/12/28	1	42.80	1	42.95	42.75	0	4,203	0.00%
2020/12/22	1	42.20	0	0.00	42.00	1	4,268	0.02%
2020/12/21	0	0.00	0.1	42.20	42.45	-0.1	4,374	0.00%
2020/12/16	0	0.00	1	42.40	42.80	-1	4,477	-0.02%
2020/12/14	0	0.00	0.3	42.30	42.45	-0.3	4,436	-0.01%
2020/12/11	4	42.30	0	0.00	42.40	4	4,415	0.09%
2020/12/09	0	0.00	0.6	42.05	42.15	-0.6	4,362	-0.01%
2020/12/08	0	0.00	4	41.99	42.05	-4	4,289	-0.09%
2020/12/07	0.2	41.75	0	0.00	41.90	0.2	4,231	0.01%
2020/12/03	0	0.00	7	41.26	41.30	-7	4,112	-0.17%
2020/12/01	2	41.93	2	41.75	41.80	0	3,975	0.00%
2020/11/30	2	42.35	6	42.10	42.65	-4	3,794	-0.11%
2020/11/27	0	0.00	2	40.65	40.65	-2	3,365	-0.06%
2020/11/26	2	40.10	30	40.45	40.35	-28	3,292	-0.85%
2020/11/24	30	40.23	0	0.00	40.10	30	3,236	0.93%
2020/11/23	5	40.26	0	0.00	40.15	5	3,224	0.16%
2020/11/20	3	40.10	0	0.00	40.05	3	3,209	0.09%
2020/11/18	1	40.55	0	0.00	40.50	1	3,207	0.03%
2020/11/17	0	0.00	4	40.55	40.35	-4	3,212	-0.12%
2020/11/11	5	40.20	0	0.00	40.25	5	3,291	0.15%
2020/11/10	0	0.00	3.4	39.99	40.00	-3.4	3,268	-0.10%
2020/11/06	0.5	39.45	2	39.40	39.40	-1.5	3,267	-0.05%
2020/11/02	0	0.00	2	38.90	38.85	-2	3,375	-0.06%
2020/10/30	1	38.80	1	39.15	38.80	0	3,430	0.00%
2020/10/29	2	39.00	0	0.00	39.00	2	3,453	0.06%
2020/10/28	0	0.00	31	39.60	39.65	-31	3,482	-0.89%
2020/10/27	0	0.00	2	39.60	39.50	-2	3,669	-0.05%
2020/10/22	0	0.00	1	39.55	39.45	-1	4,000	-0.02%
2020/10/21	0	0.00	20	39.23	39.15	-20	4,017	-0.50%
2020/10/20	10	39.10	0	0.00	39.15	10	4,120	0.24%
2020/10/19	2	39.05	0	0.00	39.05	2	4,211	0.05%
2020/10/16	0	0.00	32	39.40	39.45	-32	4,327	-0.74%
2020/10/15	0	0.00	1	39.40	39.30	-1	4,416	-0.02%
2020/10/13	0.2	39.70	0.2	39.70	39.65	0	4,704	0.00%
2020/10/12	0	0.00	21	39.80	39.70	-21	4,788	-0.44%
2020/10/07	10	39.35	0	0.00	39.30	10	4,867	0.21%
2020/10/06	0	0.00	3	39.12	39.35	-3	4,921	-0.06%
2020/10/05	1	38.60	0	0.00	38.65	1	4,953	0.02%
2020/09/28	1	38.50	2	38.63	38.60	-1	5,062	-0.02%
2020/09/25	30	37.70	3	37.78	37.95	27	5,089	0.53%
2020/09/24	7	37.79	1	37.90	37.75	6	5,022	0.12%
2020/09/23	4	38.23	0	0.00	38.55	4	4,941	0.08%
2020/09/22	3	38.83	0	0.00	38.75	3	4,864	0.06%
2020/09/21	8	39.31	0	0.00	39.15	8	4,844	0.17%
2020/09/18	11.3	39.75	0.2	39.80	39.80	11.1	4,845	0.23%
2020/09/17	4	39.78	0	0.00	39.80	4	4,823	0.08%
2020/09/15	6	39.84	0	0.00	39.95	6	4,831	0.12%
2020/09/14	1	40.05	1	40.35	39.95	0	4,906	0.00%
2020/09/10	11	40.18	0	0.00	40.15	11	4,911	0.22%
2020/09/08	33	40.00	0	0.00	40.00	33	4,956	0.67%
2020/09/07	3	40.08	0	0.00	40.10	3	4,969	0.06%
2020/09/04	3	40.00	0	0.00	40.40	3	4,988	0.06%
2020/09/03	2	40.60	0	0.00	40.45	2	4,938	0.04%
2020/09/01	1	40.60	0	0.00	40.35	1	5,006	0.02%
2020/08/31	1.1	41.56	3	41.50	41.10	-1.9	5,000	-0.04%
2020/08/28	7	41.18	0	0.00	41.45	7	4,933	0.14%
2020/08/26	0	0.00	23	41.20	41.55	-23	4,959	-0.46%
2020/08/25	0	0.00	21	41.50	41.50	-21	4,974	-0.42%
2020/08/24	5	41.00	0	0.00	41.00	5	5,052	0.10%
2020/08/21	8	40.42	10	40.45	40.30	-2	5,056	-0.04%
2020/08/20	16	40.03	0	0.00	40.10	16	5,022	0.32%
2020/08/19	10	41.13	0	0.00	41.00	10	4,971	0.20%
2020/08/18	20	40.60	0	0.00	40.55	20	4,897	0.41%
2020/08/11	22	40.39	0	0.00	40.35	22	4,835	0.45%
2020/08/07	6	39.98	0	0.00	39.95	6	4,815	0.12%
2020/08/06	0	0.00	10.9	40.25	40.25	-10.9	4,828	-0.23%
2020/08/05	1	39.90	2	40.35	40.25	-1	4,817	-0.02%
2020/08/04	4	39.60	0	0.00	40.15	4	4,783	0.08%
2020/08/03	4.4	39.73	1	39.55	39.50	3.4	4,718	0.07%
2020/07/31	13	39.92	0	0.00	39.90	13	4,649	0.28%
2020/07/30	72	43.49	71	43.50	43.50	1	4,432	0.02%
2020/07/29	4	43.31	2	43.60	43.60	2	4,338	0.05%
2020/07/28	1	43.75	11	43.50	43.60	-10	4,249	-0.24%
2020/07/27	0	0.00	1	43.95	44.25	-1	4,148	-0.02%
2020/07/21	0	0.00	11	44.15	44.15	-11	3,705	-0.30%
2020/07/20	0	0.00	9.2	43.79	43.80	-9.2	3,620	-0.25%
2020/07/17	0	0.00	2.8	43.13	43.25	-2.8	3,515	-0.08%
2020/07/15	1	41.85	8	41.85	42.00	-7	3,298	-0.21%
2020/07/13	0	0.00	2	41.85	41.80	-2	3,244	-0.06%
2020/07/07	0.5	40.85	3	40.85	41.15	-2.5	3,088	-0.08%
2020/07/06	0	0.00	1	41.20	41.15	-1	3,055	-0.03%
2020/07/03	0	0.00	1.9	40.68	40.80	-1.9	3,017	-0.06%
2020/07/02	0	0.00	1	40.55	40.55	-1	2,996	-0.03%
2020/07/01	3	39.60	0	0.00	39.85	3	2,986	0.10%
2020/06/29	1	39.10	0	0.00	39.10	1	2,968	0.03%
2020/06/24	1	39.55	0	0.00	39.45	1	2,928	0.03%
2020/06/23	0	0.00	1	39.40	39.30	-1	2,942	-0.03%
2020/06/22	1	39.10	1	39.30	39.10	0	2,951	0.00%
2020/06/19	0	0.00	1	39.00	38.80	-1	2,985	-0.03%
2020/06/18	1	39.10	0	0.00	39.00	1	2,910	0.03%
2020/06/16	2	39.10	0	0.00	39.00	2	3,001	0.07%
2020/06/15	4	38.91	0	0.00	38.80	4	3,126	0.13%
2020/06/12	2	39.38	0	0.00	39.30	2	3,166	0.06%
2020/06/11	1	39.95	0	0.00	39.95	1	3,240	0.03%
2020/06/10	0	0.00	3	40.50	40.65	-3	3,264	-0.09%
2020/06/09	10	40.60	0	0.00	40.45	10	3,367	0.30%
2020/06/04	0	0.00	4	40.20	40.30	-4	3,454	-0.12%
2020/06/03	0	0.00	3	40.03	40.25	-3	3,489	-0.09%
2020/06/02	0	0.00	1	39.80	39.80	-1	3,487	-0.03%
2020/05/28	1	39.40	0	0.00	39.20	1	3,415	0.03%
2020/05/26	0	0.00	1	39.30	39.35	-1	3,518	-0.03%
2020/05/25	0	0.00	6	38.91	38.90	-6	3,521	-0.17%
2020/05/22	4	38.71	0	0.00	38.60	4	3,543	0.11%
2020/05/20	2	39.00	1	39.10	38.95	1	3,564	0.03%
2020/05/15	0.2	38.90	0	0.00	38.95	0.2	3,613	0.00%
2020/05/11	0	0.00	8	38.95	38.80	-8	3,601	-0.22%
2020/05/07	1	38.25	0	0.00	38.20	1	3,595	0.03%
2020/05/04	8	37.96	0	0.00	38.00	8	3,603	0.22%
2020/04/30	4	38.80	0	0.00	38.95	4	3,602	0.11%
2020/04/29	0	0.00	0.5	38.40	38.65	-0.5	3,619	-0.01%
2020/04/27	1	37.95	3	37.70	37.90	-2	3,764	-0.05%
2020/04/24	5	37.50	0	0.00	37.30	5	3,754	0.13%
2020/04/23	0	0.00	3	37.50	37.50	-3	3,754	-0.08%
2020/04/16	2	37.00	0	0.00	37.10	2	3,709	0.05%
2020/04/13	1	36.65	1	36.70	36.65	0	3,752	0.00%
2020/04/08	6	36.13	0	0.00	36.35	6	3,780	0.16%
2020/04/06	0	0.00	4	35.88	36.20	-4	3,737	-0.11%
2020/04/01	1	35.00	0	0.00	35.00	1	3,691	0.03%
2020/03/31	2	35.10	0	0.00	35.50	2	3,674	0.05%
2020/03/26	0	0.00	1	35.50	35.80	-1	3,664	-0.03%
2020/03/25	1	35.20	1	34.85	34.65	0	3,681	0.00%
2020/03/20	7	32.86	1.7	32.76	33.25	5.3	3,645	0.15%
2020/03/18	0	0.00	3	35.10	34.90	-3	3,434	-0.09%
2020/03/17	0	0.00	11	35.63	35.10	-11	3,354	-0.33%
2020/03/13	3	36.02	7.2	36.25	37.60	-4.2	3,164	-0.13%
2020/03/12	3	37.55	31	37.76	37.40	-28	3,026	-0.93%
2020/03/11	3	38.32	0	0.00	38.30	3	2,912	0.10%
2020/03/09	0	0.00	3	38.45	38.30	-3	2,872	-0.10%
2020/03/05	1	38.80	0	0.00	39.10	1	2,784	0.04%
2020/03/04	0	0.00	1	38.55	38.60	-1	2,788	-0.04%
2020/02/21	0	0.00	1	39.30	39.15	-1	2,913	-0.03%
2020/02/20	20	39.20	1.2	39.32	39.30	18.8	2,938	0.64%
2020/02/19	0	0.00	0.3	39.00	39.10	-0.3	2,928	-0.01%
2020/02/10	13	38.15	0	0.00	38.25	13	3,223	0.40%
2020/02/04	1	38.10	0	0.00	38.20	1	3,325	0.03%
2020/02/03	0	0.00	4	37.63	37.85	-4	3,350	-0.12%
2020/01/30	4	37.85	3	38.18	37.95	1	3,303	0.03%
2020/01/20	1	38.95	0	0.00	39.00	1	3,223	0.03%
2020/01/16	1	38.90	2	39.00	39.05	-1	3,316	-0.03%
2020/01/14	0	0.00	1	38.80	38.80	-1	3,388	-0.03%
2020/01/13	0	0.00	3	38.48	38.55	-3	3,448	-0.09%
2020/01/10	1	38.00	0	0.00	38.15	1	3,472	0.03%
2020/01/09	3.3	38.03	0	0.00	37.95	3.3	3,478	0.09%
2020/01/08	2	38.00	0	0.00	38.00	2	3,499	0.06%
2020/01/07	1	38.50	0	0.00	38.45	1	3,521	0.03%
2019/12/27	0	0.00	1	39.20	39.25	-1	3,702	-0.03%
2019/12/26	0	0.00	1	39.05	39.00	-1	3,714	-0.03%
2019/12/25	0	0.00	1	39.05	39.10	-1	3,730	-0.03%
2019/12/20	1	38.90	0	0.00	39.10	1	3,783	0.03%
2019/12/19	0	0.00	5.4	38.95	39.00	-5.4	3,724	-0.15%
2019/12/18	4	38.90	0	0.00	39.05	4	3,732	0.11%
2019/12/17	1	38.80	6	38.80	38.80	-5	3,684	-0.14%
2019/12/16	0	0.00	2	38.63	38.60	-2	3,654	-0.05%
2019/12/13	0	0.00	2	38.75	38.60	-2	3,649	-0.05%
2019/12/11	1	38.40	12	38.43	38.45	-11	3,633	-0.30%
2019/12/09	0	0.00	2	38.15	38.20	-2	3,642	-0.05%
2019/12/06	0	0.00	2	38.00	38.15	-2	3,647	-0.05%
2019/12/05	0.1	37.95	0	0.00	38.10	0.1	3,639	0.00%
2019/12/04	2.2	37.84	0	0.00	37.70	2.2	3,643	0.06%
2019/12/03	2	37.80	0	0.00	37.75	2	3,606	0.06%
2019/11/29	1	37.80	0	0.00	37.95	1	3,597	0.03%
2019/11/27	3	37.97	0	0.00	38.00	3	3,617	0.08%
2019/11/26	1	38.00	2	38.05	37.75	-1	3,604	-0.03%
2019/11/25	2	38.15	3	38.32	38.20	-1	3,358	-0.03%
2019/11/22	1	38.25	0	38.35	38.40	1	3,340	0.03%
2019/11/21	2	38.10	0	0.00	38.15	2	3,330	0.06%
2019/11/20	0	0.00	2	38.45	38.60	-2	3,287	-0.06%
2019/11/19	1.1	38.11	0	0.00	38.30	1.1	3,290	0.03%
2019/11/18	0	0.00	0.9	38.40	38.50	-0.9	3,362	-0.03%
2019/11/15	2	38.35	0	0.00	38.25	2	3,432	0.06%
2019/11/14	4	38.36	1	38.65	38.50	3	3,474	0.09%
2019/11/13	3.1	39.24	0	0.00	39.00	3.1	3,496	0.09%
2019/11/11	0	0.00	3	38.25	38.30	-3	3,323	-0.09%
2019/11/05	8	38.21	1	38.45	38.45	7	3,330	0.21%
2019/10/31	0	0.00	2	38.55	38.60	-2	3,352	-0.06%
2019/10/30	3	38.30	1.1	38.38	38.40	1.9	3,311	0.06%
2019/10/25	1	37.95	0	0.00	38.20	1	3,219	0.03%
2019/10/24	0	0.00	3	38.10	37.90	-3	3,173	-0.09%
2019/10/23	0	0.00	4	37.79	37.95	-4	3,118	-0.13%
2019/10/22	0	0.00	0.4	37.30	37.25	-0.4	3,087	-0.01%
2019/10/21	2	37.30	1	37.60	37.25	1	3,045	0.03%
2019/10/18	1	37.20	0	0.00	37.05	1	2,983	0.03%
2019/10/16	3	36.85	2	37.20	37.35	1	2,896	0.03%
2019/10/15	0	0.00	0.2	36.90	36.90	-0.2	2,876	-0.01%
2019/10/14	5	36.96	1	37.20	37.00	4	2,843	0.14%
2019/10/09	5.1	36.96	1	36.85	36.75	4.1	2,781	0.15%
2019/10/08	1	37.40	7	37.27	37.50	-6	2,706	-0.22%
2019/10/07	5	37.78	2	37.95	37.90	3	2,643	0.11%
2019/10/04	1	38.00	0	0.00	38.30	1	2,580	0.04%
2019/10/03	2	38.08	0	0.00	38.25	2	2,558	0.08%
2019/10/01	5	38.52	1	38.90	38.60	4	2,546	0.16%
2019/09/27	2	38.28	0	0.00	38.20	2	2,540	0.08%
2019/09/26	1	38.50	0	0.00	38.35	1	2,538	0.04%
2019/09/25	4	38.64	0	0.00	38.65	4	2,520	0.16%
2019/09/24	1	39.00	0	0.00	39.05	1	2,463	0.04%
2019/09/23	2	39.23	0	0.00	39.20	2	2,449	0.08%
2019/09/20	0	0.00	2	39.50	39.55	-2	2,494	-0.08%
2019/09/12	5	39.70	0	0.00	39.60	5	2,499	0.20%
2019/09/05	0	0.00	2	39.35	39.35	-2	2,540	-0.08%
2019/09/04	0.2	39.05	1	39.00	39.05	-0.8	2,552	-0.03%
2019/09/03	1	38.85	0	0.00	38.90	1	2,568	0.04%
2019/08/30	0	0.00	5	39.45	39.75	-5	2,584	-0.19%
2019/08/29	1	38.85	0	0.00	39.00	1	2,564	0.04%
2019/08/28	0	0.00	1	38.60	38.70	-1	2,594	-0.04%
2019/08/27	0	0.00	3	38.55	38.55	-3	2,604	-0.12%
2019/08/21	0	38.30	0	0.00	38.20	0	2,698	0.00%
2019/08/20	0	0.00	1	38.35	38.30	-1	2,684	-0.04%
2019/08/19	2	40.20	0	0.00	40.20	2	2,599	0.08%
2019/08/16	8	39.94	0	0.00	40.15	8	2,539	0.32%
2019/08/15	2	40.00	0	0.00	39.75	2	2,473	0.08%
2019/08/14	1	40.55	0	0.00	40.45	1	2,404	0.04%
2019/08/13	0	0.00	15	40.45	40.35	-15	2,366	-0.63%
2019/08/12	1	40.20	0	0.00	40.65	1	2,350	0.04%
2019/08/06	2	40.35	0	0.00	40.20	2	2,347	0.09%
2019/08/05	1	40.10	0	0.00	40.25	1	2,346	0.04%
2019/08/02	2	40.80	0	0.00	40.60	2	2,391	0.08%
2019/08/01	1	41.20	0	0.00	40.85	1	2,408	0.04%
2019/07/31	19	41.40	0	0.00	41.20	19	2,429	0.78%
2019/07/24	0	0.00	2	41.50	41.15	-2	2,587	-0.08%
2019/07/18	3	41.40	0	0.00	41.30	3	2,567	0.12%
2019/07/12	1	41.50	0	0.00	41.40	1	2,547	0.04%
2019/07/10	0	0.00	1	41.30	41.25	-1	2,547	-0.04%
2019/07/04	0	0.00	1	41.00	41.05	-1	2,553	-0.04%
2019/07/03	0	0.00	1	40.80	40.90	-1	2,576	-0.04%
2019/06/19	0.1	40.40	1	40.50	40.60	-0.9	2,543	-0.04%
2019/06/17	0	0.00	5	39.65	39.30	-5	2,504	-0.20%
2019/06/14	0	0.00	0.1	39.55	39.70	-0.1	2,515	0.00%
2019/06/10	0	0.00	1	39.55	39.50	-1	2,540	-0.04%
2019/06/04	1	38.80	0	0.00	38.80	1	2,559	0.04%
2019/06/03	1	39.15	0.4	39.50	39.40	0.6	2,583	0.02%
2019/05/31	0	0.00	2	39.23	39.50	-2	2,598	-0.08%
2019/05/30	1	38.80	1	38.70	38.60	0	2,621	0.00%
2019/05/28	0	0.00	1	38.80	38.75	-1	2,725	-0.04%
2019/05/27	1	38.45	0	0.00	38.45	1	2,640	0.04%
2019/05/24	3	38.23	2	38.20	38.45	1	2,633	0.04%
2019/05/23	3	38.60	0	0.00	38.50	3	2,633	0.11%
2019/05/22	3	38.95	0	0.00	39.00	3	2,630	0.11%
2019/05/21	0	0.00	1	39.35	39.35	-1	2,646	-0.04%
2019/05/20	1	39.00	1	39.35	39.15	0	2,629	0.00%
2019/05/17	5	38.90	0	0.00	38.80	5	2,616	0.19%
2019/05/16	2	38.80	0	0.00	38.80	2	2,620	0.08%
2019/05/15	1	39.10	0	0.00	39.05	1	2,619	0.04%
2019/05/14	0	0.00	3	39.15	39.30	-3	2,622	-0.11%
2019/05/10	2	39.90	0	0.00	39.90	2	2,599	0.08%
2019/05/09	1	39.90	0	0.00	40.15	1	2,540	0.04%
2019/05/08	2	40.08	0	0.00	40.30	2	2,476	0.08%
2019/05/06	2	40.25	11	40.70	40.70	-9	2,413	-0.37%
2019/04/29	0	0.00	2	40.58	40.90	-2	2,293	-0.09%
2019/04/24	0	0.00	1	40.55	40.60	-1	2,305	-0.04%
2019/04/23	1.1	40.09	1	40.10	40.10	0.1	2,305	0.00%
2019/04/22	1	40.10	0	0.00	40.05	1	2,323	0.04%
2019/04/19	0	0.00	2	40.30	40.40	-2	2,333	-0.09%
2019/04/18	1	40.20	0	0.00	40.15	1	2,345	0.04%
2019/04/17	0	0.00	1	40.60	40.60	-1	2,387	-0.04%
2019/04/16	1	40.10	1.9	40.23	40.30	-0.9	2,392	-0.04%
2019/04/12	0	0.00	1	40.40	40.50	-1	2,449	-0.04%
2019/04/11	1	40.15	0	0.00	40.05	1	2,472	0.04%
2019/04/10	1	40.35	0	0.00	40.55	1	2,462	0.04%
2019/04/09	0	0.00	1	40.70	40.70	-1	2,454	-0.04%
2019/04/08	0	0.00	1	40.30	40.60	-1	2,441	-0.04%
2019/04/02	1	40.45	0	0.00	40.55	1	2,401	0.04%
2019/04/01	0	0.00	1	40.35	40.70	-1	2,412	-0.04%
2019/03/29	0	0.00	1	40.30	40.20	-1	2,368	-0.04%
2019/03/28	1	40.10	0	0.00	40.20	1	2,387	0.04%
2019/03/25	10	39.80	12	39.88	39.90	-2	2,486	-0.08%
2019/03/21	1	39.90	0	0.00	39.85	1	2,506	0.04%
2019/03/19	0	0.00	1	39.85	39.95	-1	2,504	-0.04%
2019/03/18	2	39.45	0	0.00	39.85	2	2,499	0.08%
2019/03/15	0	0.00	2	39.15	39.50	-2	2,503	-0.08%
2019/03/14	6	39.10	1	39.20	39.20	5	2,461	0.20%
2019/03/13	1	39.00	0	0.00	39.00	1	2,499	0.04%
2019/03/11	6	38.65	0	0.00	38.95	6	2,564	0.23%
2019/03/08	1	38.45	0	0.00	38.80	1	2,577	0.04%
2019/03/07	2	38.70	0	0.00	38.70	2	2,649	0.08%
2019/03/06	0	0.00	1	39.10	39.15	-1	2,605	-0.04%
2019/03/05	3	38.75	0	0.00	38.80	3	2,607	0.12%
2019/03/04	2.2	39.02	1	39.30	39.20	1.2	2,580	0.05%
2019/02/27	2	39.20	3	39.50	39.80	-1	2,507	-0.04%
2019/02/26	1.2	39.30	3	39.63	39.65	-1.8	2,455	-0.07%
2019/02/25	0	0.00	1	39.50	39.60	-1	2,420	-0.04%
2019/02/22	1	39.35	2	39.18	39.45	-1	2,432	-0.04%
2019/02/21	0	0.00	3	39.05	38.95	-3	2,438	-0.12%
2019/02/20	6	38.78	1	38.75	38.90	5	2,422	0.21%
2019/02/18	3	38.83	0	0.00	38.80	3	2,449	0.12%
2019/02/14	0	0.00	2	38.95	38.80	-2	2,511	-0.08%
2019/02/13	0.1	38.60	0	0.00	38.80	0.1	2,521	0.00%
2019/02/12	1	38.35	0	0.00	38.60	1	2,553	0.04%
2019/02/11	2	38.63	0	0.00	38.50	2	2,543	0.08%
2019/01/30	5	39.05	1	39.00	38.95	4	2,554	0.16%
2019/01/29	1	38.70	2	38.88	39.00	-1	2,583	-0.04%
2019/01/28	0	0.00	1	39.00	39.00	-1	2,603	-0.04%
2019/01/25	0	0.00	6.3	38.81	38.75	-6.3	2,624	-0.24%
2019/01/24	0	0.00	0.9	38.40	38.45	-0.9	2,643	-0.03%
2019/01/22	0	0.00	1	38.05	38.10	-1	2,678	-0.04%
2019/01/18	0.1	38.00	1	38.10	38.15	-0.9	2,722	-0.03%
2019/01/16	0	0.00	5	38.10	38.10	-5	2,754	-0.18%
2019/01/15	1	38.10	1	38.30	38.05	0	2,787	0.00%
2019/01/14	1	37.65	1	37.95	38.05	0	2,835	0.00%
2019/01/11	1	38.05	3	38.02	38.15	-2	2,845	-0.07%
2019/01/10	1	37.65	1	37.90	38.00	0	2,843	0.00%
2019/01/09	0	0.00	3	37.87	37.90	-3	2,848	-0.11%
2019/01/08	3	37.25	0	0.00	37.30	3	2,840	0.11%
2019/01/07	0	0.00	1	37.50	37.40	-1	2,866	-0.03%
2019/01/04	5	36.95	0	0.00	36.95	5	2,940	0.17%
2018/12/28	5	36.85	2	37.03	36.95	3	3,276	0.09%
2018/12/27	1	36.75	1	37.00	36.70	0	3,306	0.00%
2018/12/25	0	0.00	11	36.55	36.75	-11	3,449	-0.32%
2018/12/24	0	0.00	1	36.75	36.75	-1	3,520	-0.03%
2018/12/21	1	36.10	0.3	36.10	36.05	0.7	3,606	0.02%
2018/12/20	1	36.00	0.9	36.15	36.15	0.1	3,599	0.00%
2018/12/19	1	36.00	0	0.00	36.00	1	3,602	0.03%
2018/12/18	12	36.07	5	36.15	36.00	7	3,620	0.19%
2018/12/13	6.2	36.59	0	0.00	36.60	6.2	3,668	0.17%
2018/12/06	1	36.50	8	36.50	36.50	-7	3,886	-0.18%
2018/12/05	2	36.93	0	0.00	36.85	2	3,847	0.05%
2018/12/04	1	37.45	0	0.00	37.30	1	3,912	0.03%
2018/12/03	0	0.00	1.4	37.70	37.70	-1.4	3,887	-0.04%
2018/11/30	1	37.40	0	0.00	37.50	1	3,875	0.03%
2018/11/29	1	37.70	1	37.90	37.65	0	3,806	0.00%
2018/11/28	5	37.35	2	37.50	37.70	3	3,818	0.08%
2018/11/27	2	36.88	1	37.00	37.20	1	3,846	0.03%
2018/11/26	0.2	37.00	0	0.00	37.00	0.2	3,849	0.00%
2018/11/23	1	36.70	0	0.00	37.00	1	3,900	0.03%
2018/11/20	1	36.55	0	0.00	36.55	1	4,037	0.02%
2018/11/19	1	37.30	1	37.30	37.30	0	4,049	0.00%
2018/11/14	0	0.00	4	36.73	37.10	-4	4,127	-0.10%
2018/11/13	2	35.30	5	35.50	35.80	-3	4,110	-0.07%
2018/11/12	10.5	35.81	0	0.00	35.70	10.5	4,136	0.25%
2018/11/09	8	36.11	0	0.00	35.80	8	4,190	0.19%
2018/11/08	1	36.60	4	36.55	36.50	-3	4,173	-0.07%
2018/11/07	2	36.50	0	0.00	36.75	2	4,211	0.05%
2018/11/06	5	36.60	0	0.00	36.50	5	4,207	0.12%
2018/11/05	4	37.36	1	37.20	37.35	3	4,204	0.07%
2018/11/02	3	37.40	3	37.50	37.70	0	4,218	0.00%
2018/11/01	1	37.35	1	37.55	37.45	0	4,308	0.00%
2018/10/31	0	0.00	1	36.75	36.75	-1	4,292	-0.02%
2018/10/26	1	35.70	0	0.00	36.15	1	4,393	0.02%
2018/10/25	0	0.00	2	35.98	35.80	-2	4,490	-0.04%
2018/10/23	1	36.75	0	0.00	36.70	1	4,525	0.02%
2018/10/22	2	36.65	0	0.00	36.60	2	4,563	0.04%
2018/10/19	0.3	37.20	0	0.00	37.05	0.3	4,559	0.01%
2018/10/17	0.1	37.50	0	0.00	37.35	0.1	4,588	0.00%
2018/10/12	4	37.09	1	37.40	37.25	3	4,718	0.06%
2018/10/11	8	36.93	1	37.55	37.75	7	4,671	0.15%
2018/10/09	4	38.55	0	0.00	38.50	4	4,444	0.09%
2018/10/08	0.1	38.85	1	38.65	38.70	-0.9	4,453	-0.02%
2018/10/04	0.6	39.10	0	0.00	38.85	0.6	4,357	0.01%
2018/10/03	4	38.94	0	0.00	39.10	4	4,315	0.09%
2018/10/02	3	39.90	0	0.00	39.75	3	4,298	0.07%
2018/10/01	3.9	41.27	1	41.40	40.95	2.9	4,278	0.07%
2018/09/19	0	0.00	1	37.95	37.90	-1	4,310	-0.02%
2018/09/18	2	37.60	1	37.55	37.55	1	4,367	0.02%
2018/09/14	1	37.75	1	37.95	37.75	0	4,509	0.00%
2018/09/12	1	37.50	0	0.00	37.20	1	4,585	0.02%
2018/09/07	1	38.05	0	0.00	37.65	1	4,725	0.02%
2018/09/06	2	38.28	0	0.00	38.25	2	4,714	0.04%
2018/09/05	1	38.60	0	0.00	38.55	1	4,684	0.02%
2018/08/31	3	38.53	1	38.70	38.90	2	4,706	0.04%
2018/08/30	2	38.95	0	0.00	38.95	2	4,682	0.04%
2018/08/28	11	38.85	4	39.21	39.40	7	4,775	0.15%
2018/08/27	0	0.00	1	38.80	38.70	-1	4,866	-0.02%
2018/08/24	0	0.00	1	38.30	38.50	-1	4,882	-0.02%
2018/08/23	1	38.15	0	0.00	38.10	1	4,990	0.02%
2018/08/22	4	38.23	0.1	38.40	38.15	3.9	5,002	0.08%
2018/08/21	2	38.43	0	0.00	38.65	2	4,977	0.04%
2018/08/20	1	38.35	0	0.00	38.25	1	4,973	0.02%
2018/08/16	1	39.15	5	38.95	39.15	-4	4,929	-0.08%
2018/08/15	3	39.45	1	39.50	39.50	2	4,949	0.04%
2018/08/14	1	39.95	0	0.00	39.90	1	4,947	0.02%
2018/08/10	1	40.50	0	0.00	40.50	1	4,972	0.02%
2018/08/09	3	40.90	1	41.20	41.00	2	5,013	0.04%
2018/08/08	2	40.65	2	41.05	40.90	0	5,104	0.00%
2018/08/06	10	40.38	0	0.00	40.40	10	5,187	0.19%
2018/08/03	2	40.85	0	0.00	40.85	2	5,178	0.04%
2018/07/30	1	41.20	0	0.00	41.25	1	5,270	0.02%
2018/07/25	0	0.00	1	41.10	41.10	-1	5,388	-0.02%
2018/07/23	1	44.00	15	43.95	43.95	-14	5,270	-0.27%
2018/07/18	0	0.00	2	44.28	44.25	-2	5,267	-0.04%
2018/07/16	0	0.00	11	44.00	43.95	-11	5,170	-0.21%
2018/07/13	0	0.00	1	43.95	44.00	-1	5,227	-0.02%
2018/07/12	0	0.00	1	43.35	43.80	-1	5,189	-0.02%
2018/07/06	0	0.00	1	43.00	42.85	-1	5,047	-0.02%
2018/07/05	1	42.90	0	0.00	42.70	1	5,004	0.02%
2018/07/04	0	0.00	4	43.00	43.00	-4	5,033	-0.08%
2018/07/03	0	0.00	0.4	42.90	42.90	-0.4	5,090	-0.01%
2018/06/29	10	43.05	0	0.00	43.20	10	5,016	0.20%
2018/06/28	1	42.75	0	0.00	43.20	1	4,945	0.02%
2018/06/26	0	0.00	1	43.40	43.90	-1	4,874	-0.02%
2018/06/22	0	0.00	1	43.95	43.85	-1	4,705	-0.02%
2018/06/20	1	42.95	1	43.20	43.55	0	4,627	0.00%
2018/06/15	0	0.00	10	42.95	43.00	-10	4,421	-0.23%
2018/06/14	0.7	43.15	0	0.00	43.40	0.7	4,362	0.02%
2018/06/08	0	0.00	1	43.90	43.55	-1	4,333	-0.02%
2018/06/04	0	0.00	2	43.40	43.85	-2	4,222	-0.05%
2018/06/01	1	42.90	17	42.94	43.00	-16	4,115	-0.39%
2018/05/29	0	0.00	1	43.15	43.10	-1	3,976	-0.03%
2018/05/28	2	43.03	0	0.00	43.10	2	4,010	0.05%
2018/05/25	0	0.00	2	42.93	43.00	-2	4,068	-0.05%
2018/05/23	0	0.00	3	42.57	42.60	-3	4,129	-0.07%
2018/05/21	0	0.00	1	42.80	42.80	-1	4,195	-0.02%
2018/05/18	0	0.00	0.1	42.30	42.50	-0.1	4,244	0.00%
2018/05/17	1	42.35	1	42.45	42.50	0	4,397	0.00%
2018/05/16	0	0.00	1	42.45	42.50	-1	4,500	-0.02%
2018/05/15	3	41.90	1	42.00	42.00	2	4,478	0.04%
2018/05/14	1	41.65	0	0.00	41.75	1	4,591	0.02%
2018/05/11	0	0.00	6	41.46	41.50	-6	4,647	-0.13%
2018/05/08	0	0.00	1	40.95	41.00	-1	4,704	-0.02%
2018/05/07	1	40.40	0	0.00	40.45	1	4,653	0.02%
2018/04/30	2	39.95	2	40.05	40.05	0	4,422	0.00%
2018/04/27	0	0.00	2	39.33	39.70	-2	4,424	-0.05%
2018/04/25	1	38.85	0	0.00	38.80	1	4,458	0.02%
2018/04/24	1	39.20	1	39.40	39.60	0	4,404	0.00%
2018/04/20	0	0.00	20	40.00	40.00	-20	4,411	-0.45%
2018/04/19	0	0.00	5	39.72	40.05	-5	4,409	-0.11%
2018/04/18	7	39.49	0	0.00	39.50	7	4,335	0.16%
2018/04/12	0	0.00	1	39.25	39.35	-1	4,377	-0.02%
2018/04/10	1	38.90	3	38.88	38.95	-2	4,344	-0.05%
2018/04/09	0	0.00	16	38.27	38.40	-16	4,315	-0.37%
2018/03/30	0	0.00	4	38.31	38.30	-4	4,294	-0.09%
2018/03/29	1	37.50	0	0.00	37.70	1	4,225	0.02%
2018/03/28	0	0.00	5	37.70	37.70	-5	4,201	-0.12%
2018/03/26	0	0.00	1	37.55	37.60	-1	4,186	-0.02%
2018/03/21	0	0.00	4	37.98	38.15	-4	4,272	-0.09%
2018/03/20	0	0.00	1	37.70	37.75	-1	4,320	-0.02%
2018/03/19	1	37.90	0	0.00	37.95	1	4,348	0.02%
2018/03/16	0	0.00	1	37.85	37.85	-1	4,343	-0.02%
2018/03/14	6	37.81	0	0.00	37.85	6	4,270	0.14%
2018/03/13	0	0.00	1	37.85	37.75	-1	4,280	-0.02%
2018/03/12	0	0.00	1	37.50	37.50	-1	4,297	-0.02%
2018/03/09	0	0.00	3	37.60	37.55	-3	4,314	-0.07%
2018/03/05	12	37.12	0	0.00	36.80	12	4,529	0.26%
2018/03/02	2	36.78	0	0.00	37.20	2	4,519	0.04%
2018/03/01	7	37.21	0	0.00	37.10	7	4,486	0.16%
2018/02/27	20	37.45	2	37.58	37.50	18	4,453	0.40%
2018/02/26	0	0.00	2	37.45	37.30	-2	4,403	-0.05%
2018/02/23	5	36.97	1	37.25	37.05	4	4,381	0.09%
2018/02/22	5	36.50	3	36.65	36.65	2	4,358	0.05%
2018/02/21	2	36.20	1	36.70	36.70	1	4,342	0.02%
2018/02/12	6	35.86	1	35.75	35.80	5	4,233	0.12%
2018/02/09	16	34.98	0.2	36.50	36.15	15.8	4,138	0.38%
2018/02/08	1	36.55	0	0.00	36.50	1	3,947	0.03%
2018/02/07	2	37.03	0	0.00	37.00	2	3,802	0.05%
2018/02/06	7	36.92	0	0.00	36.70	7	3,695	0.19%
2018/02/05	4	37.73	0	0.00	37.90	4	3,472	0.12%
2018/02/02	3	38.87	0	0.00	38.50	3	3,341	0.09%
2018/02/01	1	39.50	0	0.00	39.45	1	3,276	0.03%
2018/01/31	1	39.50	1	39.75	39.75	0	3,329	0.00%
2018/01/30	1	39.95	0	0.00	39.80	1	3,267	0.03%
2018/01/25	0	0.00	1.1	39.97	39.85	-1.1	3,223	-0.03%
2018/01/24	0	0.00	1	39.45	39.70	-1	3,206	-0.03%
2018/01/23	2	39.68	0	0.00	39.70	2	3,212	0.06%
2018/01/22	1	39.80	0.1	39.80	39.85	0.9	3,171	0.03%
2018/01/19	1	40.20	0.3	40.00	40.20	0.7	3,146	0.02%
2018/01/17	0	0.00	2	40.25	40.35	-2	3,099	-0.06%
2018/01/12	1	39.90	0	0.00	39.90	1	3,083	0.03%
2018/01/09	11	40.15	2	40.33	40.05	9	3,113	0.29%
2018/01/05	5	39.95	0	0.00	39.95	5	3,167	0.16%
2018/01/03	0	0.00	5	39.86	39.95	-5	3,305	-0.15%