上海商銀 (5876)-台新-台中券商分點個股進出

台股 » 個股 » 上海商銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

上海商銀

(5876)

可現股當沖

股價
39.20
漲跌
▲0.95
漲幅
+2.48%
成交量
4,040張
產業
上市金融類股
480人加入追蹤

立即追蹤
本地時間:14:30

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

上海商銀 (5876)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/09/06	1	39.15	1	39.00	39.20	0	7,964	0.00%
2024/09/05	0.1	38.70	1	38.75	38.25	-0.9	7,972	-0.01%
2024/09/04	9.5	38.17	44	38.34	38.20	-34.5	7,933	-0.43%
2024/09/03	36.1	39.65	0	0.00	39.60	36.1	7,771	0.46%
2024/08/30	13	40.05	1	40.05	40.25	12	7,851	0.15%
2024/08/29	16	40.08	15.6	40.37	40.00	0.4	7,870	0.01%
2024/08/28	5	40.15	5	40.45	40.35	0	8,162	0.00%
2024/08/27	4.3	40.42	0	0.00	40.30	4.3	9,002	0.05%
2024/08/26	4	41.45	2	41.40	41.45	2	9,053	0.02%
2024/08/23	2	40.35	15	40.79	40.80	-13	9,137	-0.14%
2024/08/21	18	40.57	1	40.45	40.60	17	9,347	0.18%
2024/08/20	1	41.00	0	0.00	41.00	1	9,450	0.01%
2024/08/19	2	41.23	11	41.40	41.15	-9	9,677	-0.09%
2024/08/16	0	0.00	7.2	41.71	41.80	-7.2	9,939	-0.07%
2024/08/14	0	0.00	2	41.40	41.55	-2	10,337	-0.02%
2024/08/13	0	0.00	34	40.53	40.60	-34	10,428	-0.33%
2024/08/09	2	39.90	42	39.86	40.00	-40	10,628	-0.38%
2024/08/08	2	39.38	3	39.52	39.30	-1	10,607	-0.01%
2024/08/07	6	38.98	5.1	39.51	40.05	1	10,553	0.01%
2024/08/06	3.1	38.50	5	39.29	39.20	-1.9	10,429	-0.02%
2024/08/05	66.7	38.95	2	38.58	38.60	64.7	10,289	0.63%
2024/08/02	18.4	40.37	41	40.53	40.60	-22.7	10,108	-0.22%
2024/08/01	36.3	41.22	0	0.00	41.20	36.3	9,972	0.36%
2024/07/31	2	41.78	0	0.00	41.70	2	9,889	0.02%
2024/07/30	20	41.22	17	41.30	41.40	3	9,799	0.03%
2024/07/29	33.2	41.22	34	41.45	41.55	-0.9	9,840	-0.01%
2024/07/26	17.1	41.47	4	41.70	41.70	13.1	9,765	0.13%
2024/07/23	2	41.80	0	0.00	42.15	2	9,714	0.02%
2024/07/22	7.3	41.79	2	41.85	41.60	5.3	9,662	0.06%
2024/07/19	21.6	42.27	7	42.14	42.20	14.6	9,459	0.15%
2024/07/18	5	42.73	1	42.75	43.00	4	9,265	0.04%
2024/07/17	43.2	43.09	12	43.35	42.65	31.2	9,136	0.34%
2024/07/16	5	45.04	2	44.95	45.10	3	8,815	0.03%
2024/07/15	9	45.02	1	45.30	45.00	8	8,719	0.09%
2024/07/12	5	44.70	34	44.97	45.15	-29	8,593	-0.34%
2024/07/11	4	44.45	1	44.35	44.55	3	8,403	0.04%
2024/07/10	80.1	44.81	1.8	45.19	44.50	78.3	8,251	0.95%
2024/07/09	2	45.75	1	45.85	45.95	1	8,019	0.01%
2024/07/08	0	0.00	10	45.95	46.00	-10	8,005	-0.12%
2024/07/05	4	46.01	2	46.05	46.15	2	7,920	0.03%
2024/07/04	0	0.00	2	46.25	46.30	-2	7,932	-0.03%
2024/07/03	3	45.87	1	45.75	46.15	2	7,840	0.03%
2024/07/02	11	45.55	11	45.95	45.65	0	7,832	0.00%
2024/07/01	1.5	45.85	1	45.90	45.75	0.5	7,830	0.01%
2024/06/28	0	0.00	21	46.10	46.05	-21	7,849	-0.27%
2024/06/27	1.1	45.41	1	45.35	45.65	0.1	7,933	0.00%
2024/06/26	20.2	45.65	1.3	45.75	45.70	19	8,263	0.23%
2024/06/25	1	46.10	12	46.12	46.15	-11	8,512	-0.13%
2024/06/24	10	45.65	1	45.65	45.85	9	8,563	0.11%
2024/06/20	0	46.00	11	46.15	46.05	-11	8,532	-0.13%
2024/06/19	0	0.00	3	45.93	46.00	-3	8,624	-0.03%
2024/06/18	2	45.55	8	45.75	45.75	-6	8,740	-0.07%
2024/06/17	3.3	45.43	3	45.80	45.40	0.3	8,843	0.00%
2024/06/14	9.3	45.45	0	0.00	45.35	9.3	8,940	0.10%
2024/06/13	1.6	45.80	2	45.80	45.55	-0.4	8,931	0.00%
2024/06/12	6	45.47	0	0.00	45.50	6	9,032	0.07%
2024/06/11	16	45.80	0	0.00	45.50	16	9,062	0.18%
2024/06/07	1	46.05	2	46.30	46.20	-1	9,047	-0.01%
2024/06/05	0	0.00	11	46.09	45.70	-11	8,986	-0.12%
2024/06/04	10	45.75	0	0.00	45.80	10	8,915	0.11%
2024/06/03	22	45.46	21	45.76	45.95	1	8,821	0.01%
2024/05/31	0.2	46.45	21	46.33	46.05	-20.9	8,494	-0.25%
2024/05/30	10	45.60	0	0.00	45.60	10	7,656	0.13%
2024/05/29	22	45.87	0	0.00	45.55	22	7,523	0.29%
2024/05/27	49.5	46.18	0	0.00	46.00	49.5	7,305	0.68%
2024/05/24	10	46.43	0	0.00	46.40	10	7,154	0.14%
2024/05/22	0	0.00	4	47.59	47.80	-4	6,751	-0.06%
2024/05/21	1	47.45	0	0.00	47.25	1	6,474	0.02%
2024/05/20	0	0.00	4	47.23	47.50	-4	6,319	-0.06%
2024/05/14	3	45.93	0	0.00	45.90	3	5,605	0.05%
2024/05/10	0	0.00	2	46.60	46.90	-2	5,515	-0.04%
2024/05/09	0	0.00	7	46.46	46.35	-7	5,493	-0.13%
2024/05/08	0	0.00	1	46.80	46.70	-1	5,490	-0.02%
2024/05/07	0	0.00	1	47.05	46.70	-1	5,457	-0.02%
2024/05/06	0	0.00	4	47.14	46.90	-4	5,398	-0.07%
2024/05/03	0	0.00	1	47.20	47.00	-1	5,332	-0.02%
2024/04/29	0	0.00	28	45.91	46.40	-28	5,088	-0.55%
2024/04/26	6	45.05	0	0.00	45.05	6	5,005	0.12%
2024/04/25	10	45.08	0	0.00	45.20	10	5,001	0.20%
2024/04/24	10	45.80	10	46.25	45.75	0	4,969	0.00%
2024/04/23	12	45.82	1	45.95	45.85	11	5,048	0.22%
2024/04/22	0	0.00	10	45.65	45.55	-10	5,059	-0.20%
2024/04/19	1	45.10	0	0.00	45.00	1	5,005	0.02%
2024/04/17	2	46.05	0	0.00	46.40	2	4,808	0.04%
2024/04/16	10	46.60	0	0.00	46.10	10	4,882	0.20%
2024/04/12	8	46.65	9	47.16	47.50	-1	4,759	-0.02%
2024/04/10	0	0.00	29	47.46	47.45	-29	4,670	-0.62%
2024/04/09	0	0.00	3	46.65	46.85	-3	4,656	-0.06%
2024/04/08	0	0.00	1.1	46.70	46.70	-1.1	4,660	-0.02%
2024/04/01	32.1	46.92	2	46.75	46.50	30.1	4,731	0.64%
2024/03/29	0	0.00	7	48.13	48.35	-7	4,637	-0.15%
2024/03/28	1	48.30	2	48.03	48.25	-1	4,280	-0.02%
2024/03/27	0	0.00	2.2	47.95	48.00	-2.2	4,031	-0.05%
2024/03/26	3	46.78	0	0.00	47.30	3	3,971	0.08%
2024/03/25	0.2	47.55	1	47.10	46.90	-0.8	3,980	-0.02%
2024/03/22	0	0.00	1	47.80	47.90	-1	3,981	-0.03%
2024/03/21	0	0.00	16	47.58	47.80	-16	3,893	-0.41%
2024/03/20	0	0.00	5.5	46.73	46.70	-5.5	3,810	-0.14%
2024/03/19	1	46.20	3	46.51	46.35	-2	3,718	-0.05%
2024/03/18	0	0.00	2	46.35	46.30	-2	3,617	-0.06%
2024/03/15	1	46.00	0.5	46.00	46.40	0.5	3,598	0.01%
2024/03/14	8	45.88	5	45.99	46.20	3	3,455	0.09%
2024/03/13	0	0.00	3	45.18	45.40	-3	3,384	-0.09%
2024/03/12	0.3	44.63	0	0.00	45.05	0.3	3,351	0.01%
2024/03/07	9.8	44.18	6	44.45	44.70	3.8	3,473	0.11%
2024/03/06	4	44.44	0	0.00	44.30	4	3,533	0.11%
2024/03/05	2	44.55	0	0.00	44.45	2	3,730	0.05%
2024/03/04	1	44.50	0	0.00	44.70	1	3,840	0.03%
2024/02/29	1	44.40	1	44.50	45.00	0	4,205	0.00%
2024/02/23	2	44.75	0	0.00	44.75	2	4,406	0.05%
2024/02/21	1	44.60	1	44.90	44.90	0	4,528	0.00%
2024/02/20	0	0.00	1.4	44.85	44.90	-1.4	4,571	-0.03%
2024/02/19	0	0.00	13	44.65	44.85	-13	4,645	-0.28%
2024/02/16	3	43.98	2	43.90	44.20	1	4,721	0.02%
2024/02/15	5	44.08	0	0.00	44.10	5	4,721	0.11%
2024/02/05	12	44.34	0	0.00	44.20	12	4,695	0.26%
2024/02/02	0	0.00	1	44.85	44.80	-1	4,686	-0.02%
2024/01/31	1	44.20	11	44.55	44.30	-10	4,674	-0.21%
2024/01/30	12	44.25	0	0.00	44.30	12	4,700	0.26%
2024/01/29	0	0.00	2	44.85	45.00	-2	4,739	-0.04%
2024/01/26	0	0.00	1	44.65	44.70	-1	4,812	-0.02%
2024/01/17	1	44.10	0	0.00	43.90	1	5,084	0.02%
2024/01/16	3	44.72	0	0.00	44.50	3	4,999	0.06%
2024/01/15	1	45.25	1	45.40	45.20	0	4,947	0.00%
2024/01/11	0	0.00	3	45.60	45.55	-3	5,053	-0.06%
2024/01/10	5	44.77	1.1	45.00	44.95	4	5,037	0.08%
2024/01/04	0	0.00	1	46.20	46.20	-1	4,962	-0.02%
2024/01/03	0.4	45.85	0	0.00	46.00	0.4	5,048	0.01%
2023/12/29	0	0.00	1	46.80	46.80	-1	5,093	-0.02%
2023/12/28	0.1	46.75	9.1	46.72	46.85	-9.1	5,099	-0.18%
2023/12/27	0	0.00	2	46.30	46.45	-2	5,039	-0.04%
2023/12/26	0	0.00	1	45.70	45.75	-1	4,957	-0.02%
2023/12/21	3.4	44.80	0	0.00	45.20	3.4	4,940	0.07%
2023/12/20	2	45.08	0	0.00	45.15	2	4,895	0.04%
2023/12/19	0.4	45.40	0	0.00	45.40	0.4	4,875	0.01%
2023/12/18	0.3	45.55	1	45.55	45.80	-0.7	4,905	-0.01%
2023/12/15	1	45.75	0.5	45.80	45.55	0.5	4,900	0.01%
2023/12/14	0	0.00	6	46.23	46.25	-6	4,807	-0.12%
2023/12/12	0	0.00	1	45.90	46.00	-1	4,814	-0.02%
2023/12/06	1	46.30	2	46.30	46.35	-1	4,858	-0.02%
2023/12/04	0.3	46.20	1	46.25	46.10	-0.8	4,744	-0.02%
2023/12/01	5	45.92	12	45.93	46.00	-7	4,742	-0.15%
2023/11/30	1	45.10	0	0.00	45.10	1	4,675	0.02%
2023/11/29	2	45.38	0	0.00	45.30	2	4,473	0.04%
2023/11/28	1.1	45.68	0	0.00	45.45	1.1	4,347	0.03%
2023/11/27	1	46.05	6	46.62	45.75	-5	4,290	-0.12%
2023/11/24	1	45.55	1	46.25	45.55	0	4,100	0.00%
2023/11/22	2	45.75	0	0.00	45.70	2	3,865	0.05%
2023/11/21	1	46.30	2	46.45	46.30	-1	3,866	-0.03%
2023/11/20	0	0.00	1	45.90	45.95	-1	3,794	-0.03%
2023/11/17	0	0.00	1.4	45.78	45.80	-1.4	3,786	-0.04%
2023/11/16	0	0.00	2.2	45.20	45.55	-2.2	3,728	-0.06%
2023/11/15	0	0.00	17	45.00	45.05	-17	3,667	-0.46%
2023/11/14	0	0.00	1	45.00	44.80	-1	3,611	-0.03%
2023/11/13	0	0.00	1	44.75	44.80	-1	3,676	-0.03%
2023/11/10	0	0.00	1	44.80	44.75	-1	3,692	-0.03%
2023/11/08	0.3	44.70	0	0.00	44.85	0.3	3,726	0.01%
2023/11/07	1	44.65	11	44.65	44.90	-10	3,722	-0.27%
2023/11/06	0	0.00	3	44.70	44.65	-3	3,685	-0.08%
2023/11/03	1	44.50	0	0.00	44.60	1	3,628	0.03%
2023/11/02	0	0.00	3	44.00	44.00	-3	3,571	-0.08%
2023/11/01	1	43.45	36.1	43.48	43.55	-35.1	3,518	-1.00%
2023/10/31	2	42.95	0	0.00	42.90	2	3,496	0.06%
2023/10/30	36.1	43.10	0	0.00	42.70	36.1	3,504	1.03%
2023/10/27	0	0.00	11.1	43.92	43.95	-11.1	3,444	-0.32%
2023/10/20	2	42.85	0	0.00	43.00	2	3,355	0.06%
2023/10/17	11	43.51	0	0.00	43.50	11	3,293	0.33%
2023/10/16	0	0.00	7	44.04	44.05	-7	3,334	-0.21%
2023/10/13	6.2	43.51	0	0.00	43.50	6.2	3,381	0.18%
2023/10/12	0	0.00	3	44.30	44.40	-3	3,372	-0.09%
2023/10/11	0	44.00	15	44.07	44.35	-15	3,358	-0.45%
2023/10/06	0	0.00	1	43.20	43.40	-1	3,304	-0.03%
2023/10/05	0	0.00	6	42.55	42.40	-6	3,278	-0.18%
2023/10/04	8	42.33	0	0.00	42.45	8	3,233	0.25%
2023/09/28	0	0.00	1	43.20	43.25	-1	3,496	-0.03%
2023/09/22	2	42.80	0	0.00	43.00	2	3,593	0.06%
2023/09/20	0	0.00	0.1	43.30	43.55	-0.1	3,540	0.00%
2023/09/19	0	0.00	1	43.50	43.40	-1	3,530	-0.03%
2023/09/15	0	0.00	0.9	43.57	43.65	-0.9	3,639	-0.03%
2023/09/14	1	43.60	3	43.40	43.70	-2	3,695	-0.05%
2023/09/11	4	42.31	1	42.35	42.55	3	3,848	0.08%
2023/09/08	0	0.00	1	42.65	42.65	-1	3,842	-0.03%
2023/09/07	0	0.00	3	42.60	42.60	-3	3,885	-0.08%
2023/09/06	7	42.29	0	0.00	42.20	7	3,886	0.18%
2023/09/05	2	42.80	0	0.00	42.70	2	3,837	0.05%
2023/09/04	10	42.93	0	0.00	43.00	10	3,832	0.26%
2023/08/31	6	42.47	0	0.00	42.60	6	3,892	0.15%
2023/08/30	2.5	42.68	10	42.75	42.80	-7.5	3,829	-0.20%
2023/08/29	1	42.85	2	43.03	43.20	-1	3,868	-0.03%
2023/08/28	0	0.00	18	42.95	43.00	-18	3,919	-0.46%
2023/08/25	3	42.30	0	0.00	42.40	3	5,038	0.06%
2023/08/24	0	0.00	5	42.38	42.80	-5	5,069	-0.10%
2023/08/23	2	42.08	0	0.00	42.10	2	5,143	0.04%
2023/08/22	7	42.17	0	0.00	42.20	7	5,221	0.13%
2023/08/21	0	42.50	0	0.00	42.65	0	5,308	0.00%
2023/08/18	4	42.21	1	42.05	42.50	3	5,340	0.06%
2023/08/17	8.1	41.86	0	0.00	42.00	8.1	5,352	0.15%
2023/08/16	12	42.49	0	0.00	42.35	12	5,309	0.23%
2023/08/15	6.5	42.99	0	0.00	42.95	6.5	5,328	0.12%
2023/08/14	1	43.45	0	0.00	43.10	1	5,348	0.02%
2023/08/10	1	43.85	0	0.00	43.85	1	5,421	0.02%
2023/08/09	0	0.00	1	44.15	44.20	-1	5,425	-0.02%
2023/08/08	10	44.20	0	0.00	44.10	10	5,448	0.18%
2023/08/07	2	44.00	0	0.00	44.35	2	5,432	0.04%
2023/08/04	1	43.95	0	0.00	43.95	1	5,476	0.02%
2023/08/02	1	43.90	0	0.00	43.85	1	5,465	0.02%
2023/08/01	1.8	44.50	0	0.00	44.50	1.8	5,460	0.03%
2023/07/31	14	44.15	4	44.55	44.05	10	5,505	0.18%
2023/07/28	4	44.15	0	0.00	44.25	4	5,510	0.07%
2023/07/27	0	0.00	4	44.50	44.50	-4	5,589	-0.07%
2023/07/25	0	0.00	7	43.85	43.85	-7	5,673	-0.12%
2023/07/24	11	43.56	0	0.00	43.50	11	5,727	0.19%
2023/07/21	5	44.02	1	44.45	43.90	4	5,730	0.07%
2023/07/19	2.4	44.51	0	0.00	44.30	2.4	5,683	0.04%
2023/07/18	0	0.00	8	44.86	45.05	-8	5,641	-0.14%
2023/07/17	0	0.00	1	44.65	44.70	-1	5,588	-0.02%
2023/07/14	0	0.00	14	44.40	44.40	-14	5,600	-0.25%
2023/07/13	1	44.00	5	44.27	43.95	-4	5,609	-0.07%
2023/07/12	1	43.55	1	43.55	43.75	0	5,571	0.00%
2023/07/11	1	43.50	0	0.00	43.50	1	5,576	0.02%
2023/07/10	4	43.59	0	0.00	43.35	4	5,570	0.07%
2023/07/07	1.2	43.00	0	0.00	43.35	1.2	5,520	0.02%
2023/07/06	32.6	43.97	0	0.00	43.40	32.6	5,453	0.60%
2023/07/05	5	46.02	0.2	46.10	46.05	4.8	5,251	0.09%
2023/07/04	1	45.85	4	46.10	46.15	-3	5,194	-0.06%
2023/06/30	1.6	45.62	1	45.70	45.40	0.6	5,212	0.01%
2023/06/29	1	45.50	1	45.80	45.65	0	5,183	0.00%
2023/06/28	1	45.40	0	0.00	45.45	1	5,186	0.02%
2023/06/27	1	45.40	1	45.50	45.45	0	5,187	0.00%
2023/06/26	19.1	45.46	0	0.00	45.45	19.1	5,194	0.37%
2023/06/21	2	45.55	0	0.00	45.70	2	5,195	0.04%
2023/06/20	10.1	45.85	0	0.00	45.70	10.1	5,185	0.19%
2023/06/19	3	45.88	2	46.35	46.45	1	5,079	0.02%
2023/06/16	11	45.99	13	46.49	45.70	-2	5,043	-0.04%
2023/06/15	0	0.00	1	46.45	46.40	-1	4,907	-0.02%
2023/06/14	0	0.00	1	46.35	46.40	-1	5,088	-0.02%
2023/06/13	2.1	46.35	0	0.00	46.25	2.1	5,115	0.04%
2023/06/08	2.3	46.25	0	0.00	46.20	2.3	5,296	0.04%
2023/06/07	0.3	46.45	0	0.00	46.55	0.3	5,374	0.01%
2023/06/06	0	0.00	6	46.25	46.25	-6	5,337	-0.11%
2023/06/05	0	0.00	1	46.00	45.80	-1	5,346	-0.02%
2023/06/02	6	45.48	0	0.00	45.40	6	5,328	0.11%
2023/06/01	1	45.45	0	0.00	45.45	1	5,281	0.02%
2023/05/31	8.4	45.73	6	46.25	45.15	2.4	5,230	0.05%
2023/05/26	7.1	45.77	4	46.00	45.80	3.1	4,062	0.08%
2023/05/25	22.7	46.11	0	0.00	45.95	22.7	3,994	0.57%
2023/05/24	9	46.45	8	46.80	46.85	1	3,914	0.03%
2023/05/23	6.3	46.95	0	0.00	47.05	6.3	3,877	0.16%
2023/05/19	0	0.00	1	47.30	47.30	-1	3,841	-0.03%
2023/05/18	1	46.90	4	47.10	47.15	-3	3,813	-0.08%
2023/05/16	0	0.00	4	46.60	46.55	-4	3,707	-0.11%
2023/05/12	2	46.18	0	0.00	46.20	2	3,720	0.05%
2023/05/05	0	0.00	3	46.20	46.20	-3	3,617	-0.08%
2023/05/04	3.1	45.21	0	0.00	45.55	3.1	3,600	0.09%
2023/05/03	4	45.39	1	45.45	45.50	3	3,585	0.08%
2023/05/02	2.4	46.04	0	0.00	46.00	2.4	3,576	0.07%
2023/04/27	0	46.35	0	0.00	46.00	0	3,683	0.00%
2023/04/26	0	0.00	2	47.00	46.80	-2	3,651	-0.05%
2023/04/19	2	46.10	0	0.00	46.20	2	3,727	0.05%
2023/04/18	2	47.00	0	0.00	46.65	2	3,717	0.05%
2023/04/14	1	47.40	2	47.40	47.50	-1	3,787	-0.03%
2023/04/12	0	46.90	0	0.00	47.00	0	3,794	0.00%
2023/04/11	0	46.75	0	0.00	46.95	0	3,834	0.00%
2023/03/31	0	0.00	13	46.71	46.95	-13	3,880	-0.34%
2023/03/30	0	46.30	0	0.00	46.30	0	3,871	0.00%
2023/03/27	0.1	46.35	1.1	46.28	46.25	-1	4,302	-0.02%
2023/03/23	0	0.00	2	46.90	47.00	-2	4,333	-0.05%
2023/03/17	2	45.60	0	0.00	44.70	2	4,439	0.05%
2023/03/16	0	0.00	5	44.70	44.75	-5	4,275	-0.12%
2023/03/15	6	44.73	4	45.25	44.60	2	4,311	0.05%
2023/03/14	5.4	44.58	0	0.00	44.55	5.4	4,320	0.13%
2023/03/13	12.4	45.59	0	0.00	45.45	12.4	4,310	0.29%
2023/03/10	11	46.43	1	46.05	45.85	10	4,257	0.23%
2023/03/09	0	0.00	1	47.25	47.30	-1	4,265	-0.02%
2023/03/08	1	47.70	1	47.70	47.80	0	4,446	0.00%
2023/03/07	1	47.85	0	0.00	47.85	1	4,519	0.02%
2023/03/06	0	47.80	0	0.00	47.80	0	4,598	0.00%
2023/03/02	1	47.00	0	0.00	47.15	1	4,687	0.02%
2023/03/01	0	0.00	1	47.45	47.45	-1	4,730	-0.02%
2023/02/23	0	0.00	1	47.95	47.85	-1	4,686	-0.02%
2023/02/22	0.3	47.70	1	47.35	47.65	-0.7	4,721	-0.01%
2023/02/20	0	0.00	10	47.72	47.80	-10	4,818	-0.21%
2023/02/17	0	0.00	3	47.00	47.15	-3	4,885	-0.06%
2023/02/07	0.2	46.75	0	0.00	46.80	0.2	5,422	0.00%
2023/02/03	0	0.00	2	47.00	47.20	-2	5,540	-0.04%
2023/02/02	4	46.55	4	46.95	46.75	0	5,620	0.00%
2023/02/01	0	0.00	4	47.00	47.10	-4	5,626	-0.07%
2023/01/31	2	46.95	2	47.43	46.60	0	5,647	0.00%
2023/01/30	1.8	47.63	10	47.73	47.95	-8.2	5,602	-0.15%
2023/01/17	0	0.00	4	47.09	47.10	-4	5,554	-0.07%
2023/01/16	0	0.00	2	46.78	46.80	-2	5,560	-0.04%
2023/01/13	0	0.00	1	46.40	46.35	-1	5,631	-0.02%
2023/01/12	0	0.00	1	46.40	46.40	-1	5,790	-0.02%
2023/01/11	0	0.00	2	46.35	46.25	-2	5,846	-0.03%
2023/01/10	0	0.00	4	46.04	46.15	-4	5,860	-0.07%
2023/01/09	0	0.00	8	45.88	46.25	-8	5,910	-0.14%
2023/01/06	0	0.00	3	45.40	45.25	-3	5,947	-0.05%
2023/01/05	1	45.35	10	45.33	45.50	-9	6,021	-0.15%
2023/01/04	0	0.00	6	44.61	44.95	-6	6,008	-0.10%
2023/01/03	7	43.66	2.1	44.01	44.25	4.9	6,037	0.08%
2022/12/30	0	0.00	11	44.34	44.05	-11	6,024	-0.18%
2022/12/29	0	0.00	7	43.70	43.90	-7	6,044	-0.12%
2022/12/27	0	0.00	6	44.22	44.25	-6	6,015	-0.10%
2022/12/26	2	44.05	5.1	44.05	44.05	-3.1	6,042	-0.05%
2022/12/23	0	0.00	15	43.87	44.25	-15	6,076	-0.25%
2022/12/22	3	44.12	6	44.25	44.45	-3	6,119	-0.05%
2022/12/21	21.1	43.71	20	43.93	43.75	1.1	6,124	0.02%
2022/12/20	26	44.81	72	44.93	44.50	-46	6,004	-0.77%
2022/12/19	7	46.86	0	0.00	47.00	7	5,745	0.12%
2022/12/16	2	47.45	0	0.00	47.40	2	5,811	0.03%
2022/12/12	0.2	47.45	0	0.00	47.60	0.2	5,774	0.00%
2022/12/09	0	47.65	0	0.00	47.80	0	5,835	0.00%
2022/12/07	1.1	47.88	7	47.59	47.90	-5.9	5,824	-0.10%
2022/12/06	6	46.83	8	47.23	46.80	-2	5,774	-0.03%
2022/12/05	6	47.11	76	47.30	47.05	-70	5,756	-1.22%
2022/12/02	2	48.20	0	0.00	48.20	2	5,675	0.04%
2022/12/01	2	48.63	1	49.00	48.95	1	5,692	0.02%
2022/11/30	0	0.00	2	48.05	50.80	-2	5,631	-0.04%
2022/11/29	1	47.10	0	0.00	47.80	1	5,482	0.02%
2022/11/28	7	45.83	7	46.35	46.40	0	5,412	0.00%
2022/11/25	0	0.00	1	46.30	46.50	-1	5,397	-0.02%
2022/11/24	0	45.90	1	46.00	46.05	-1	5,539	-0.02%
2022/11/23	0	0.00	11	45.40	45.80	-11	5,521	-0.20%
2022/11/22	1	44.70	0	0.00	45.05	1	5,497	0.02%
2022/11/21	13	44.65	7	44.83	45.10	6	5,451	0.11%
2022/11/18	5	44.77	0	0.00	44.85	5	5,443	0.09%
2022/11/17	5	45.31	0	0.00	45.35	5	5,402	0.09%
2022/11/16	2	45.80	0	0.00	45.80	2	5,377	0.04%
2022/11/15	0	0.00	7	45.75	46.40	-7	5,319	-0.13%
2022/11/14	80	45.80	0	0.00	46.00	80	5,269	1.52%
2022/11/11	0	0.00	3	46.05	46.00	-3	5,220	-0.06%
2022/11/10	0	0.00	1	45.25	45.20	-1	5,196	-0.02%
2022/11/04	3	44.42	3	44.78	45.10	0	5,043	0.00%
2022/11/02	6	45.46	0	0.00	45.60	6	4,947	0.12%
2022/10/31	0	0.00	2	46.40	46.40	-2	4,854	-0.04%
2022/10/26	0	0.00	5	45.50	45.70	-5	4,759	-0.11%
2022/10/25	7	44.97	2	44.98	45.20	5	4,749	0.11%
2022/10/24	7	45.96	0	0.00	46.00	7	4,684	0.15%
2022/10/21	1	45.55	8	46.31	46.50	-7	4,634	-0.15%
2022/10/20	6	45.76	1	45.95	46.50	5	4,563	0.11%
2022/10/18	0	0.00	2	47.25	47.45	-2	4,355	-0.05%
2022/10/17	2	47.35	0	0.00	47.35	2	4,324	0.05%
2022/10/13	1	48.15	0	0.00	48.05	1	4,207	0.02%
2022/10/12	0	0.00	1	48.35	48.05	-1	4,134	-0.02%
2022/10/11	3	47.92	4	48.15	47.75	-1	4,126	-0.02%
2022/10/06	7	49.30	0	0.00	49.35	7	4,117	0.17%
2022/09/29	0	0.00	3	49.10	49.40	-3	4,210	-0.07%
2022/09/28	1	48.60	1	48.95	48.70	0	4,233	0.00%
2022/09/27	0	0.00	1	49.35	49.25	-1	4,251	-0.02%
2022/09/26	6	48.93	3	49.20	48.70	3	4,247	0.07%
2022/09/22	2	48.15	2	48.70	48.60	0	4,298	0.00%
2022/09/14	1	48.75	0	0.00	48.55	1	4,391	0.02%
2022/09/13	2	49.45	3	49.72	49.60	-1	4,417	-0.02%
2022/09/12	3	49.15	0	0.00	49.55	3	4,472	0.07%
2022/09/08	1	48.55	2	49.13	49.25	-1	4,519	-0.02%
2022/09/05	1	48.70	1	48.95	49.00	0	4,604	0.00%
2022/09/01	2.1	49.09	0	0.00	48.65	2.1	4,709	0.04%
2022/08/31	2.1	49.14	2	49.65	49.80	0.1	4,669	0.00%
2022/08/30	2	49.40	2	49.70	49.45	0	4,508	0.00%
2022/08/29	1	49.45	1	49.95	49.60	0	4,565	0.00%
2022/08/24	0	0.00	0.4	50.70	50.60	-0.4	4,835	-0.01%
2022/08/23	1	50.60	0	0.00	50.60	1	5,118	0.02%
2022/08/11	0	0.00	1	52.80	53.00	-1	5,837	-0.02%
2022/08/08	1	51.00	0	0.00	51.60	1	5,858	0.02%
2022/08/05	0	0.00	1	50.50	51.10	-1	5,863	-0.02%
2022/07/28	1	49.65	1	49.90	49.95	0	5,884	0.00%
2022/07/15	2	47.68	2	47.50	47.45	0	5,905	0.00%
2022/07/14	1	48.00	1	48.40	48.60	0	5,921	0.00%
2022/07/13	2.4	48.58	3.4	48.73	48.85	-1	5,886	-0.02%
2022/07/12	2	48.33	2	48.65	48.80	0	5,845	0.00%
2022/07/07	3	48.90	0	0.00	49.70	3	5,819	0.05%
2022/07/06	2	51.15	1	51.00	51.10	1	5,763	0.02%
2022/07/04	1	52.00	4	52.35	52.40	-3	5,690	-0.05%
2022/07/01	3	52.33	2	52.00	52.00	1	5,695	0.02%
2022/06/30	0	53.30	1	53.20	53.10	-1	5,711	-0.02%
2022/06/28	0	53.90	0	0.00	54.40	0	5,611	0.00%
2022/06/22	0	0.00	1	53.20	52.90	-1	5,471	-0.02%
2022/06/21	0	0.00	6	52.97	53.10	-6	5,509	-0.11%
2022/06/20	1	51.50	0	0.00	51.80	1	5,533	0.02%
2022/06/17	1	52.30	1	52.10	52.20	0	5,488	0.00%
2022/06/15	0	0.00	1	51.50	52.30	-1	5,447	-0.02%
2022/06/14	2	51.10	1	51.40	51.40	1	5,455	0.02%
2022/06/13	1	50.80	0	0.00	50.70	1	5,434	0.02%
2022/06/10	0	0.00	11	52.20	52.10	-11	5,306	-0.21%
2022/06/07	0	0.00	4.1	52.84	52.60	-4.1	5,235	-0.08%
2022/06/06	1	52.50	0	0.00	52.50	1	5,137	0.02%
2022/06/02	2	51.80	1.1	51.96	51.90	0.9	5,096	0.02%
2022/05/31	0	0.00	2.8	51.32	50.60	-2.8	4,930	-0.06%
2022/05/30	0.1	51.34	0	0.00	50.70	0.1	4,642	0.00%
2022/05/27	3	50.93	5	50.96	50.90	-2	4,473	-0.04%
2022/05/26	1	50.10	2	49.85	50.10	-1	4,352	-0.02%
2022/05/24	1	50.40	2	50.40	50.00	-1	4,233	-0.02%
2022/05/23	1	48.50	2	49.25	49.65	-1	4,095	-0.02%
2022/05/20	0	0.00	1	47.55	48.20	-1	3,976	-0.03%
2022/05/18	1	46.35	0	0.00	47.30	1	3,844	0.03%
2022/05/09	1	47.05	0	0.00	47.00	1	3,835	0.03%
2022/05/05	2	48.63	2	49.15	48.60	0	3,877	0.00%
2022/04/29	0	0.00	1	48.85	49.00	-1	4,131	-0.02%
2022/04/28	1	47.55	0	0.00	48.75	1	4,160	0.02%
2022/04/26	0	0.00	0.2	49.50	49.40	-0.2	4,157	-0.01%
2022/04/18	0	0.00	0	49.30	49.10	0	4,745	0.00%
2022/04/15	1	49.55	0	0.00	49.55	1	4,739	0.02%
2022/04/14	1	50.60	1	50.20	49.75	0	4,786	0.00%
2022/04/13	10	50.80	4	50.83	51.00	6	4,790	0.13%
2022/04/12	0	50.20	0	0.00	50.30	0	4,761	0.00%
2022/04/11	0	50.00	1	50.30	50.50	-1	4,731	-0.02%
2022/04/06	0	0.00	2	50.10	51.00	-2	4,643	-0.04%
2022/04/01	1	49.25	3	49.93	49.95	-2	4,553	-0.04%
2022/03/31	2	50.50	0.5	50.33	50.20	1.5	4,504	0.03%
2022/03/30	1	49.95	3	50.07	50.30	-2	4,454	-0.04%
2022/03/25	1	49.10	3	49.35	49.55	-2	4,366	-0.05%
2022/03/24	0	0.00	32	49.98	50.00	-32	4,353	-0.74%
2022/03/23	0	0.00	4	49.49	49.85	-4	4,291	-0.09%
2022/03/21	0	0.00	1	48.95	48.80	-1	4,216	-0.02%
2022/03/17	0	47.60	5	48.07	48.15	-5	4,142	-0.12%
2022/03/11	1	45.70	0	0.00	45.70	1	4,063	0.02%
2022/03/10	1	46.00	1	46.30	46.80	0	4,069	0.00%
2022/03/08	0.3	44.95	0	0.00	44.80	0.3	4,030	0.01%
2022/03/07	2	45.58	0	0.00	45.45	2	3,996	0.05%
2022/03/04	11.1	46.38	11	46.85	46.90	0.1	4,060	0.00%
2022/03/02	1	46.95	0	0.00	47.65	1	4,126	0.02%
2022/03/01	0	0.00	3	47.53	47.55	-3	4,115	-0.07%
2022/02/24	4	46.59	0	0.00	46.25	4	3,985	0.10%
2022/02/23	1	47.30	0	0.00	47.45	1	3,960	0.03%
2022/02/22	1	47.50	0	0.00	47.15	1	3,970	0.03%
2022/02/21	1	48.10	0	0.00	48.25	1	4,022	0.02%
2022/02/18	0	0.00	1	48.60	48.00	-1	4,030	-0.02%
2022/02/17	0.1	48.95	10	48.90	48.75	-9.9	4,037	-0.25%
2022/02/15	6	48.48	0	0.00	48.30	6	4,022	0.15%
2022/02/10	4	48.38	0	0.00	48.95	4	3,969	0.10%
2022/02/09	0	0.00	1	49.00	48.90	-1	3,930	-0.03%
2022/02/08	0	0.00	4	48.43	48.80	-4	3,870	-0.10%
2022/02/07	0	0.00	3	46.67	47.95	-3	3,825	-0.08%
2022/01/26	3	47.22	1	47.50	46.25	2	3,723	0.05%
2022/01/25	2	46.70	1	46.75	47.15	1	3,575	0.03%
2022/01/24	2	47.08	3	47.87	47.65	-1	3,491	-0.03%
2022/01/21	2.5	47.50	1	47.20	47.55	1.5	3,501	0.04%
2022/01/20	3.1	48.50	3	48.85	48.45	0.1	3,446	0.00%
2022/01/19	0	0.00	10	48.80	48.50	-10	3,410	-0.29%
2022/01/18	5	48.67	0	0.00	48.50	5	3,414	0.15%
2022/01/17	3.1	48.36	0	0.00	48.45	3.1	3,378	0.09%
2022/01/14	8.1	49.21	2	49.70	48.60	6.1	3,305	0.18%
2022/01/13	12	49.24	10	49.43	49.65	2	3,235	0.06%
2022/01/12	2	49.58	18.5	49.59	50.00	-16.5	3,029	-0.54%
2022/01/11	13	48.52	8	48.54	48.70	5	2,791	0.18%
2022/01/10	0.1	48.00	0	0.00	48.25	0.1	2,697	0.00%
2022/01/07	1	48.25	3	48.17	48.20	-2	2,692	-0.07%
2021/12/30	3	47.22	0.1	47.40	47.25	3	2,679	0.11%
2021/12/28	0	0.00	2	47.45	47.30	-2	2,670	-0.07%
2021/12/27	0	0.00	3	47.35	47.40	-3	2,661	-0.11%
2021/12/24	0	0.00	1	47.35	47.40	-1	2,716	-0.04%
2021/12/23	0	0.00	1	47.20	47.40	-1	2,755	-0.04%
2021/12/21	0	0.00	0.1	47.00	46.85	-0.1	2,808	0.00%
2021/12/20	2	46.68	0	0.00	46.80	2	2,825	0.07%
2021/12/17	3	47.15	0	0.00	47.35	3	2,811	0.11%
2021/12/16	0	46.50	0	0.00	47.00	0	2,800	0.00%
2021/12/15	0	0.00	0.3	46.76	46.85	-0.3	2,861	-0.01%
2021/12/14	0	0.00	3	46.95	47.00	-3	2,915	-0.10%
2021/12/07	0	0.00	45	46.80	47.50	-45	2,991	-1.50%
2021/12/06	0	46.75	0	0.00	46.80	0	2,988	0.00%
2021/12/02	0	0.00	1	46.95	47.00	-1	3,029	-0.03%
2021/11/29	0	0.00	1	45.80	45.75	-1	2,943	-0.03%
2021/11/26	1	46.05	0	0.00	45.75	1	2,964	0.03%
2021/11/25	1	46.80	1	47.10	47.20	0	3,015	0.00%
2021/11/24	0	0.00	2	47.45	47.55	-2	3,150	-0.06%
2021/11/18	0	0.00	2	46.60	46.70	-2	3,363	-0.06%
2021/11/16	0	0.00	1	45.80	45.90	-1	3,280	-0.03%
2021/11/12	0	0.00	1	45.15	45.20	-1	3,297	-0.03%
2021/11/09	0	44.65	0	0.00	44.95	0	3,354	0.00%
2021/11/03	0	44.20	0	0.00	44.00	0	3,409	0.00%
2021/10/28	0	44.75	0	0.00	44.40	0	3,439	0.00%
2021/10/27	0	0.00	1	45.00	44.90	-1	3,475	-0.03%
2021/10/26	0	0.00	1	44.95	44.90	-1	3,505	-0.03%
2021/10/19	0	0.00	1	44.85	44.55	-1	3,676	-0.03%
2021/10/18	1	44.30	0	0.00	44.45	1	3,694	0.03%
2021/10/13	2	43.95	2	43.50	43.90	0	3,760	0.00%
2021/10/12	1	42.70	2	43.25	43.80	-1	3,783	-0.03%
2021/10/08	1	43.75	0	0.00	43.50	1	3,732	0.03%
2021/10/07	0	0.00	1	44.20	44.20	-1	3,744	-0.03%
2021/10/04	1	43.30	3	43.32	43.50	-2	3,798	-0.05%
2021/10/01	2	43.35	0	0.00	43.30	2	3,798	0.05%
2021/09/30	1	43.70	1	43.80	44.40	0	3,751	0.00%
2021/09/29	2	43.65	3	44.03	44.05	-1	3,719	-0.03%
2021/09/28	4	44.01	3	44.35	44.45	1	3,690	0.03%
2021/09/27	1	44.55	1	45.10	44.80	0	3,675	0.00%
2021/09/22	1	44.25	0	0.00	43.60	1	3,673	0.03%
2021/09/17	0	0.00	0.3	45.75	45.35	-0.3	3,597	-0.01%
2021/09/16	0	0.00	2	45.95	46.00	-2	3,548	-0.06%
2021/09/15	0	0.00	1	45.65	45.75	-1	3,481	-0.03%
2021/09/14	0	0.00	1	45.70	45.65	-1	3,480	-0.03%
2021/09/13	0	0.00	0.1	45.60	45.55	-0.1	3,495	0.00%
2021/09/10	0	0.00	1	45.75	45.75	-1	3,529	-0.03%
2021/09/09	2	44.85	2	45.30	45.75	0	3,585	0.00%
2021/09/08	1	45.25	5	45.28	45.60	-4	3,560	-0.11%
2021/09/07	0	0.00	3	45.28	45.20	-3	3,569	-0.08%
2021/09/06	1	45.15	4	44.99	45.05	-3	3,537	-0.08%
2021/09/03	2	44.70	0	0.00	44.70	2	3,495	0.06%
2021/09/02	0	0.00	4	44.70	43.75	-4	3,482	-0.11%
2021/09/01	1	44.40	1	44.90	44.65	0	3,480	0.00%
2021/08/31	2	44.05	12	44.28	45.00	-10	3,425	-0.29%
2021/08/30	3	43.10	10	43.96	44.30	-7	3,336	-0.21%
2021/08/27	0	0.00	7	42.89	43.90	-7	3,196	-0.22%
2021/08/24	1	40.90	0	0.00	41.25	1	2,923	0.03%
2021/08/20	1	40.30	0	0.00	40.25	1	3,041	0.03%
2021/08/16	0	0.00	1	41.25	41.15	-1	3,708	-0.03%
2021/08/13	0.1	41.20	0	0.00	41.40	0.1	3,792	0.00%
2021/08/10	6	41.46	0	0.00	41.60	6	3,973	0.15%
2021/08/09	1	41.25	0	0.00	42.05	1	4,066	0.02%
2021/08/06	0	0.00	1	42.25	41.85	-1	4,121	-0.02%
2021/08/05	5	41.90	0	0.00	42.15	5	4,193	0.12%
2021/08/04	2	42.00	3	41.95	42.05	-1	4,410	-0.02%
2021/08/03	1	41.75	0	0.00	42.00	1	4,464	0.02%
2021/07/30	0	0.00	2	41.80	41.75	-2	4,537	-0.04%
2021/07/29	6	41.73	3	41.80	41.85	3	4,574	0.07%
2021/07/28	6	41.28	0	0.00	41.30	6	4,553	0.13%
2021/07/26	2	44.95	0	0.00	45.00	2	4,526	0.04%
2021/07/23	1	45.35	0	0.00	45.10	1	4,560	0.02%
2021/07/22	0	0.00	1	45.25	45.35	-1	4,613	-0.02%
2021/07/21	0	0.00	0.2	44.70	44.75	-0.2	4,629	0.00%
2021/07/20	0.3	44.80	1	44.85	44.65	-0.7	4,684	-0.02%
2021/07/15	0	0.00	5	45.43	45.45	-5	4,750	-0.11%
2021/07/13	0	0.00	9	45.36	45.40	-9	4,843	-0.19%
2021/07/12	0	45.10	0	0.00	44.90	0	4,853	0.00%
2021/07/07	0.1	44.60	7	45.00	45.10	-6.9	4,942	-0.14%
2021/07/06	1	45.25	0	0.00	45.25	1	5,008	0.02%
2021/07/05	0	0.00	2	45.18	45.25	-2	5,043	-0.04%
2021/07/02	0	44.80	0	0.00	44.90	0	5,052	0.00%
2021/06/28	0	0.00	2	45.15	45.20	-2	5,181	-0.04%
2021/06/25	0	0.00	7	45.16	45.20	-7	5,245	-0.13%
2021/06/24	2	44.80	0	0.00	45.00	2	5,266	0.04%
2021/06/23	5	44.95	0	0.00	45.25	5	5,318	0.09%
2021/06/22	0	0.00	1	44.40	44.30	-1	5,296	-0.02%
2021/06/21	0.1	43.70	0	0.00	43.50	0.1	5,292	0.00%
2021/06/15	4	44.85	1	45.00	45.00	3	5,410	0.06%
2021/06/11	1	44.70	3	45.03	45.05	-2	5,464	-0.04%
2021/06/10	1	44.70	0	0.00	45.00	1	5,513	0.02%
2021/06/07	0	0.00	5	44.60	45.00	-5	5,659	-0.09%
2021/06/04	1	45.00	0	0.00	45.15	1	5,725	0.02%
2021/06/03	7	45.54	3	45.55	45.70	4	5,844	0.07%
2021/06/02	1	45.40	0	0.00	45.50	1	5,888	0.02%
2021/06/01	1	45.25	0	0.00	45.35	1	5,934	0.02%
2021/05/31	0	0.00	4	45.43	45.40	-4	6,012	-0.07%
2021/05/28	3	44.67	6	44.98	45.25	-3	6,048	-0.05%
2021/05/27	0	0.00	1	44.25	45.60	-1	6,010	-0.02%
2021/05/26	0	0.00	1.2	45.21	45.35	-1.2	5,613	-0.02%
2021/05/25	2	45.05	15	44.74	45.20	-13	5,631	-0.23%
2021/05/24	1	44.45	0	0.00	44.40	1	5,561	0.02%
2021/05/21	0	0.00	2	44.33	44.35	-2	5,571	-0.04%
2021/05/19	0	0.00	1	43.50	42.90	-1	5,482	-0.02%
2021/05/18	0	0.00	12	42.60	43.60	-12	5,446	-0.22%
2021/05/17	0	0.00	5	41.85	41.30	-5	5,458	-0.09%
2021/05/13	2	40.90	5	41.56	41.20	-3	5,342	-0.06%
2021/05/12	5	41.44	8	43.09	41.50	-3	5,268	-0.06%
2021/05/11	3	43.45	6	44.07	43.40	-3	5,080	-0.06%
2021/05/10	5	44.85	12	44.58	44.50	-7	5,059	-0.14%
2021/05/07	1	44.00	1.2	43.88	44.05	-0.2	5,133	0.00%
2021/05/06	10	43.40	13	43.46	43.90	-3	5,165	-0.06%
2021/05/04	4	42.96	10	43.08	42.45	-6	5,168	-0.12%
2021/05/03	5	43.20	6	43.20	42.80	-1	5,148	-0.02%
2021/04/29	1	43.50	1	43.95	43.45	0	5,159	0.00%
2021/04/28	1	43.70	0	0.00	43.95	1	5,160	0.02%
2021/04/26	0	0.00	1	43.30	43.30	-1	5,269	-0.02%
2021/04/23	0	0.00	5	42.93	43.00	-5	5,228	-0.10%
2021/04/22	0	0.00	3	42.50	42.60	-3	5,200	-0.06%
2021/04/21	1	42.70	1	42.45	42.45	0	5,186	0.00%
2021/04/20	0	0.00	5	43.04	43.00	-5	5,189	-0.10%
2021/04/19	4	42.96	22	42.40	43.00	-18	5,194	-0.35%
2021/04/16	1	42.20	0	0.00	42.45	1	5,165	0.02%
2021/04/15	0	0.00	5	42.50	42.15	-5	5,255	-0.10%
2021/04/14	0	0.00	4	42.31	42.40	-4	5,288	-0.08%
2021/04/13	0.4	42.25	0	0.00	42.10	0.4	5,275	0.01%
2021/04/12	0	0.00	2	41.90	41.90	-2	5,238	-0.04%
2021/04/09	1	41.20	0.1	41.20	41.25	0.9	5,252	0.02%
2021/04/08	0	0.00	10.9	41.25	41.20	-10.9	5,284	-0.21%
2021/04/07	4	41.25	0	0.00	41.60	4	5,366	0.07%
2021/04/06	0	0.00	5	41.35	41.20	-5	5,352	-0.09%
2021/04/01	0	0.00	8	41.60	41.55	-8	5,306	-0.15%
2021/03/31	0	0.00	5	41.94	41.95	-5	5,250	-0.10%
2021/03/30	0	0.00	1	41.45	41.80	-1	5,197	-0.02%
2021/03/29	1	41.30	10	41.33	41.40	-9	5,142	-0.18%
2021/03/26	0	0.00	1	41.45	41.40	-1	5,104	-0.02%
2021/03/25	0	0.00	5	40.95	41.15	-5	5,066	-0.10%
2021/03/23	0	0.00	10	40.70	40.40	-10	5,091	-0.20%
2021/03/22	2	40.18	6.2	40.70	40.50	-4.2	5,113	-0.08%
2021/03/19	5	40.20	10	40.23	40.40	-5	5,137	-0.10%
2021/03/18	2	41.18	3	40.85	40.80	-1	5,025	-0.02%
2021/03/17	1	41.10	0	0.00	41.05	1	5,060	0.02%
2021/03/16	5	41.50	2.1	41.56	41.35	2.9	5,070	0.06%
2021/03/15	0	0.00	4	41.33	41.25	-4	5,112	-0.08%
2021/03/12	0	0.00	2	40.90	41.00	-2	5,124	-0.04%
2021/03/11	5	41.28	23	41.14	40.65	-18	5,153	-0.35%
2021/03/10	2	40.48	0	0.00	40.70	2	5,100	0.04%
2021/03/09	0	0.00	6	40.09	40.45	-6	5,044	-0.12%
2021/03/08	0	0.00	5	39.55	39.60	-5	4,938	-0.10%
2021/03/05	2	39.35	1	39.80	39.40	1	4,910	0.02%
2021/03/04	4	39.29	1	39.60	39.65	3	5,061	0.06%
2021/03/03	0	0.00	1	39.80	40.05	-1	5,026	-0.02%
2021/03/02	7	39.66	0	0.00	39.35	7	4,947	0.14%
2021/02/26	10	39.57	0	0.00	39.90	10	4,912	0.20%
2021/02/25	0	0.00	2.1	40.49	40.80	-2.1	4,739	-0.04%
2021/02/24	0.1	40.00	0	40.50	39.85	0	4,709	0.00%
2021/02/23	0	39.55	6	39.65	39.85	-6	4,696	-0.13%
2021/02/22	1	39.30	3	39.58	39.25	-2	4,691	-0.04%
2021/02/19	6	39.15	2	39.15	39.20	4	4,714	0.08%
2021/02/18	4.2	39.93	0	0.00	39.65	4.2	4,731	0.09%
2021/02/17	0	0.00	30	39.30	39.70	-30	4,769	-0.63%
2021/02/05	3	38.93	10	38.90	38.75	-7	4,674	-0.15%
2021/02/04	0	0.00	11	38.61	38.70	-11	4,665	-0.24%
2021/02/03	0	0.00	2	38.30	38.70	-2	4,755	-0.04%
2021/02/02	0.1	38.85	21	38.73	38.55	-20.9	4,790	-0.44%
2021/02/01	4	38.40	16	37.95	38.20	-12	4,825	-0.25%
2021/01/29	31	38.03	0	0.00	37.40	31	4,785	0.65%
2021/01/28	10	38.34	0	0.00	38.25	10	4,680	0.21%
2021/01/27	3	38.67	0	0.00	38.60	3	4,609	0.07%
2021/01/26	8	38.68	2	38.73	38.60	6	4,602	0.13%
2021/01/25	8	38.92	0.1	39.00	38.90	7.9	4,572	0.17%
2021/01/22	3	38.98	1	39.20	39.00	2	4,609	0.04%
2021/01/21	4	40.00	0	0.00	39.10	4	4,588	0.09%
2021/01/20	3.1	39.48	8	40.80	39.00	-4.9	4,531	-0.11%
2021/01/19	0	0.00	5	41.50	41.10	-5	4,362	-0.11%
2021/01/18	3	41.25	0	0.00	41.20	3	4,329	0.07%
2021/01/15	0	0.00	11	41.89	41.75	-11	4,295	-0.26%
2021/01/14	13	42.08	0	0.00	42.20	13	4,380	0.30%
2021/01/13	0	0.00	5	42.05	42.20	-5	4,386	-0.11%
2021/01/12	9	41.89	0	0.00	42.00	9	4,377	0.21%
2021/01/11	2	42.13	1	42.10	42.45	1	4,384	0.02%
2021/01/08	1	42.20	13	42.29	42.50	-12	4,359	-0.28%
2021/01/07	0	0.00	5	41.44	41.45	-5	4,240	-0.12%
2021/01/05	1	41.30	3	41.35	41.35	-2	4,220	-0.05%
2021/01/04	0	0.00	63	41.12	41.35	-63	4,215	-1.49%
2020/12/31	12	41.22	42	41.26	41.10	-30	4,149	-0.72%
2020/12/30	32	40.29	14	40.75	41.05	18	4,085	0.44%
2020/12/29	30	40.03	3	40.00	40.05	27	4,007	0.67%
2020/12/28	0	0.00	3	40.00	40.00	-3	4,016	-0.07%
2020/12/24	0	0.00	17.2	39.61	39.55	-17.2	4,090	-0.42%
2020/12/23	0	0.00	2	39.60	39.60	-2	4,117	-0.05%
2020/12/21	0	0.00	2	39.88	40.15	-2	4,328	-0.05%
2020/12/18	2	40.00	0	0.00	40.20	2	4,376	0.05%
2020/12/17	0	0.00	2	40.05	40.25	-2	4,375	-0.05%
2020/12/16	1	40.10	5	40.02	40.25	-4	4,380	-0.09%
2020/12/15	1	39.35	1	39.70	39.70	0	4,375	0.00%
2020/12/14	2	39.95	1	40.00	39.95	1	4,362	0.02%
2020/12/11	0	0.00	30	39.80	40.00	-30	4,364	-0.69%
2020/12/10	4	38.95	4	39.15	39.05	0	4,261	0.00%
2020/12/09	10	38.48	10	38.67	39.15	0	4,238	0.00%
2020/12/08	6	38.96	1	39.20	38.95	5	4,158	0.12%
2020/12/07	1	40.05	0	0.00	39.80	1	4,116	0.02%
2020/12/04	0.1	40.20	2	40.25	40.20	-1.9	4,095	-0.05%
2020/12/02	4	39.45	8	39.81	39.90	-4	4,113	-0.10%
2020/12/01	10	39.34	1	39.55	39.90	9	4,135	0.22%
2020/11/30	22	39.56	10	39.55	39.00	12	4,131	0.29%
2020/11/27	0	0.00	3	39.93	39.90	-3	3,938	-0.08%
2020/11/26	0	40.30	0	40.10	40.20	0	3,937	0.00%
2020/11/25	2	40.35	0	0.00	40.15	2	4,011	0.05%
2020/11/24	2	40.33	0	0.00	40.30	2	4,045	0.05%
2020/11/23	2	40.45	0	0.00	40.60	2	4,042	0.05%
2020/11/20	5	40.10	0	0.00	40.30	5	4,045	0.12%
2020/11/19	2.1	40.44	2	40.55	40.50	0.1	4,125	0.00%
2020/11/18	0	0.00	5	40.85	40.95	-5	4,134	-0.12%
2020/11/17	5	40.35	2	40.38	40.60	3	4,144	0.07%
2020/11/16	0	0.00	21.4	40.40	40.50	-21.4	4,208	-0.51%
2020/11/13	0	0.00	2	39.65	39.90	-2	4,178	-0.05%
2020/11/12	1	39.75	2	39.75	39.80	-1	4,197	-0.02%
2020/11/11	4	39.94	11	40.02	40.20	-7	4,196	-0.17%
2020/11/10	2	39.70	12	39.70	39.55	-10	4,093	-0.24%
2020/11/09	0	0.00	1.4	39.18	38.85	-1.4	4,027	-0.03%
2020/11/05	0	0.00	8	38.58	38.60	-8	4,000	-0.20%
2020/11/04	5	38.21	0	0.00	38.20	5	4,007	0.12%
2020/11/02	7	37.67	5	37.80	37.95	2	4,040	0.05%
2020/10/30	5	37.20	13	37.13	37.05	-8	4,024	-0.20%
2020/10/29	11	37.55	0	0.00	37.55	11	3,929	0.28%
2020/10/28	3	37.92	20	38.03	38.10	-17	3,951	-0.43%
2020/10/27	2	38.08	0	0.00	38.05	2	3,992	0.05%
2020/10/26	8	38.30	0	0.00	38.30	8	4,014	0.20%
2020/10/23	2	38.20	1	38.40	38.20	1	4,040	0.02%
2020/10/22	12	38.58	1	38.50	38.50	11	4,100	0.27%
2020/10/20	10	37.95	17	38.17	38.15	-7	4,063	-0.17%
2020/10/16	1	38.20	21	38.25	38.00	-20	4,012	-0.50%
2020/10/15	16	38.09	12	38.15	38.05	4	4,022	0.10%
2020/10/14	13	38.50	0	0.00	38.55	13	3,997	0.33%
2020/10/13	1	38.50	0	0.00	38.60	1	3,935	0.03%
2020/10/12	3	38.60	1	38.95	38.95	2	4,027	0.05%
2020/10/08	0	0.00	5	38.95	39.00	-5	4,119	-0.12%
2020/10/06	1	39.40	3	39.33	39.30	-2	4,228	-0.05%
2020/10/05	1	38.90	0	0.00	38.85	1	4,239	0.02%
2020/09/30	13	39.17	10	39.75	38.85	3	4,255	0.07%
2020/09/29	0	0.00	10	39.55	39.10	-10	4,224	-0.24%
2020/09/25	12	38.31	6	38.19	38.40	6	4,276	0.14%
2020/09/24	18	37.96	1	37.75	37.35	17	4,235	0.40%
2020/09/23	3	38.88	0	0.00	38.90	3	4,120	0.07%
2020/09/22	6	39.73	10	39.75	39.50	-4	4,105	-0.10%
2020/09/21	10	40.30	0	0.00	40.20	10	4,069	0.25%
2020/09/18	0	0.00	10	40.75	40.75	-10	4,094	-0.24%
2020/09/17	21	40.34	0	0.00	40.30	21	4,079	0.51%
2020/09/16	5	40.50	7	40.88	41.00	-2	4,079	-0.05%
2020/09/15	1	40.60	5	40.63	40.80	-4	4,079	-0.10%
2020/09/14	0	0.00	13	40.81	40.90	-13	4,204	-0.31%
2020/09/11	1	40.25	0	0.00	40.45	1	4,229	0.02%
2020/09/10	7	40.31	5.4	40.37	40.35	1.6	4,270	0.04%
2020/09/09	1	40.60	0	0.00	40.55	1	4,314	0.02%
2020/09/08	0	0.00	1	40.95	40.80	-1	4,341	-0.02%
2020/09/07	15	40.82	6	40.93	40.90	9	4,374	0.21%
2020/09/04	14	41.14	0	0.00	41.50	14	4,374	0.32%
2020/09/03	0	0.00	10	41.83	41.80	-10	4,380	-0.23%
2020/09/02	18	41.51	0	0.00	41.50	18	4,416	0.41%
2020/09/01	1	41.45	0	0.00	41.75	1	4,454	0.02%
2020/08/31	2	41.83	7	42.14	41.80	-5	4,454	-0.11%
2020/08/28	1	41.75	13	42.33	42.20	-12	4,500	-0.27%
2020/08/27	2	41.88	2	41.95	42.00	0	4,585	0.00%
2020/08/26	9	41.96	0	0.00	42.15	9	4,615	0.19%
2020/08/25	2	41.35	18	42.63	42.35	-16	4,657	-0.34%
2020/08/24	9	41.44	0	0.00	41.35	9	4,690	0.19%
2020/08/21	15	41.97	6	42.15	41.80	9	4,710	0.19%
2020/08/20	9	41.74	2	42.23	41.55	7	4,726	0.15%
2020/08/19	2	43.25	0	0.00	43.00	2	4,719	0.04%
2020/08/18	4	43.53	0	0.00	43.40	4	4,748	0.08%
2020/08/17	1	43.75	0	0.00	44.35	1	4,774	0.02%
2020/08/14	2	43.93	1	44.00	44.00	1	4,773	0.02%
2020/08/11	3	43.73	1	44.20	43.40	2	4,824	0.04%
2020/08/10	0	0.00	11	43.80	43.70	-11	4,804	-0.23%
2020/08/06	10	42.00	1	42.70	43.00	9	4,802	0.19%
2020/08/05	2	41.90	0	0.00	41.85	2	4,839	0.04%
2020/08/04	0	0.00	1	41.85	41.65	-1	4,852	-0.02%
2020/08/03	4	41.54	2	41.45	41.45	2	4,872	0.04%
2020/07/31	0	0.00	1	42.55	42.35	-1	4,847	-0.02%
2020/07/30	5	42.15	5	42.51	42.85	0	4,830	0.00%
2020/07/29	2	42.35	30	43.00	42.30	-28	4,854	-0.58%
2020/07/28	33.1	41.87	10	42.45	42.55	23.1	4,915	0.47%
2020/07/27	12	42.73	1	42.90	42.50	11	4,935	0.22%
2020/07/24	6	43.96	0	0.00	43.55	6	4,958	0.12%
2020/07/22	3	45.05	1	45.50	45.00	2	5,046	0.04%
2020/07/21	1	45.50	2	45.53	45.50	-1	5,053	-0.02%
2020/07/20	0	0.00	1	44.70	44.55	-1	5,053	-0.02%
2020/07/17	3	44.88	10	45.00	44.75	-7	5,087	-0.14%
2020/07/16	7	45.02	0	0.00	44.80	7	5,154	0.14%
2020/07/15	15	47.70	0	0.00	47.75	15	5,083	0.30%
2020/07/14	0	0.00	7	47.29	47.45	-7	5,051	-0.14%
2020/07/10	6	47.58	3.5	47.59	47.50	2.5	5,090	0.05%
2020/07/09	1	48.30	0	0.00	48.20	1	5,125	0.02%
2020/07/08	0	0.00	1	48.00	48.00	-1	5,105	-0.02%
2020/07/07	0	0.00	1	47.35	47.50	-1	5,139	-0.02%
2020/07/06	1	47.15	1	47.60	47.45	0	5,132	0.00%
2020/07/03	0	0.00	1	47.00	47.00	-1	5,150	-0.02%
2020/07/01	1	46.15	5	46.25	46.20	-4	5,234	-0.08%
2020/06/30	0	0.00	4	45.50	45.55	-4	5,274	-0.08%
2020/06/29	15	44.93	5	45.01	44.95	10	5,335	0.19%
2020/06/23	0	0.00	1	45.30	45.20	-1	5,452	-0.02%
2020/06/22	1	45.10	2	45.15	45.15	-1	5,502	-0.02%
2020/06/19	0	0.00	7	45.21	45.20	-7	5,620	-0.12%
2020/06/18	7	44.89	0.1	45.50	45.10	6.9	5,688	0.12%
2020/06/16	1	45.20	13	45.48	45.15	-12	5,842	-0.21%
2020/06/15	4	44.21	0	0.00	44.05	4	6,057	0.07%
2020/06/12	6	44.49	5	44.70	44.50	1	6,159	0.02%
2020/06/11	13	45.64	0	0.00	45.40	13	6,330	0.21%
2020/06/09	4	45.99	0	0.00	46.10	4	6,656	0.06%
2020/06/08	1	45.30	2	45.88	46.00	-1	6,759	-0.01%
2020/06/05	3.5	45.11	0	0.00	45.20	3.5	6,826	0.05%
2020/06/04	9	45.27	0	0.00	45.10	9	6,977	0.13%
2020/06/03	2	44.50	8	44.47	44.75	-6	7,157	-0.08%
2020/06/02	0	0.00	4	43.55	43.40	-4	7,199	-0.06%
2020/06/01	0	0.00	8	43.39	43.50	-8	7,206	-0.11%
2020/05/29	1	42.15	30	42.60	42.80	-29	7,149	-0.41%
2020/05/28	32	42.21	5	42.90	42.20	27	7,047	0.38%
2020/05/27	9	42.51	0	0.00	42.50	9	7,052	0.13%
2020/05/26	0	0.00	22	43.12	42.90	-22	7,077	-0.31%
2020/05/25	6	41.58	3.1	41.71	41.75	2.9	7,038	0.04%
2020/05/22	9	42.87	2	42.75	42.55	7	6,994	0.10%
2020/05/21	3	43.43	2	43.60	43.40	1	6,988	0.01%
2020/05/20	16	43.38	5	43.45	43.40	11	7,017	0.16%
2020/05/19	5	43.15	20	43.41	43.35	-15	7,027	-0.21%
2020/05/18	0	0.00	16	42.21	42.25	-16	7,034	-0.23%
2020/05/15	1	42.50	3	42.30	42.25	-2	7,038	-0.03%
2020/05/14	2	42.60	3	42.80	42.55	-1	7,001	-0.01%
2020/05/13	0	0.00	2	43.30	43.10	-2	6,953	-0.03%
2020/05/12	17	43.41	0	0.00	43.45	17	6,996	0.24%
2020/05/11	7	44.09	6	44.36	44.05	1	6,939	0.01%
2020/05/08	3	43.67	2	43.85	43.60	1	6,918	0.01%
2020/05/07	1	43.40	28	43.12	43.10	-27	6,909	-0.39%
2020/05/06	7	42.46	63	42.67	42.80	-56	6,911	-0.81%
2020/05/05	0	0.00	42	43.03	43.00	-42	6,930	-0.61%
2020/05/04	27	42.33	0	0.00	42.40	27	6,921	0.39%
2020/04/30	13	44.22	8	44.43	44.15	5	6,891	0.07%
2020/04/29	8	43.23	18	43.63	43.70	-10	6,907	-0.14%
2020/04/28	8	41.99	0	0.00	42.80	8	6,981	0.11%
2020/04/27	6	41.66	21	41.83	42.10	-15	7,119	-0.21%
2020/04/24	11	40.63	0	0.00	40.60	11	7,109	0.15%
2020/04/23	4	40.83	1	40.80	40.90	3	7,178	0.04%
2020/04/22	2	40.60	2	40.65	40.75	0	7,152	0.00%
2020/04/21	15	41.30	24	41.80	40.95	-9	7,139	-0.13%
2020/04/20	2	42.50	2	42.75	42.50	0	7,137	0.00%
2020/04/17	9	43.44	15	43.70	42.70	-6	7,175	-0.08%
2020/04/16	18	42.41	2	42.53	42.35	16	7,079	0.23%
2020/04/15	16	43.36	17	42.79	43.20	-1	7,024	-0.01%
2020/04/14	21	41.47	1	41.55	41.95	20	6,942	0.29%
2020/04/13	6	40.77	6	40.93	40.70	0	6,880	0.00%
2020/04/10	7	40.92	17	41.00	41.10	-10	6,883	-0.15%
2020/04/09	3	40.57	16	40.38	40.35	-13	6,840	-0.19%
2020/04/08	66.8	40.03	2	40.40	40.40	64.8	6,811	0.95%
2020/04/07	0	0.00	4.1	39.56	39.90	-4.1	6,741	-0.06%
2020/04/06	23	38.46	2	38.78	38.65	21	6,706	0.31%
2020/04/01	31	38.69	0	0.00	38.50	31	6,628	0.47%
2020/03/31	5	39.19	9	39.68	39.35	-4	6,542	-0.06%
2020/03/30	1	39.75	2	39.55	39.55	-1	6,435	-0.02%
2020/03/27	12	40.32	4	40.20	40.00	8	6,355	0.13%
2020/03/26	2	40.20	0	0.00	40.10	2	6,246	0.03%
2020/03/25	6	40.46	15	40.43	40.60	-9	6,339	-0.14%
2020/03/24	7	38.23	9	38.31	38.70	-2	6,220	-0.03%
2020/03/23	16	35.84	0	0.00	35.65	16	6,044	0.26%
2020/03/20	13	36.67	11	36.67	37.45	2	6,058	0.03%
2020/03/19	5	35.50	10.2	35.94	35.00	-5.2	5,875	-0.09%
2020/03/18	13	38.82	13.2	38.04	38.00	-0.2	5,671	0.00%
2020/03/17	5	37.60	8	38.00	38.25	-3	5,582	-0.05%
2020/03/16	7	40.91	3	41.50	39.60	4	5,376	0.07%
2020/03/13	5	40.65	34	41.08	42.20	-29	5,213	-0.56%
2020/03/12	8	45.13	11	44.60	44.30	-3	4,979	-0.06%
2020/03/11	6	47.10	5	47.33	47.00	1	4,818	0.02%
2020/03/10	18	46.86	13	46.98	47.40	5	4,691	0.11%
2020/03/09	38.1	46.70	3	46.15	46.10	35.1	4,548	0.77%
2020/03/06	17	49.49	2	49.80	49.60	15	4,262	0.35%
2020/03/05	0	0.00	10	50.73	51.00	-10	4,155	-0.24%
2020/03/04	0	0.00	1	50.20	50.40	-1	4,292	-0.02%
2020/03/03	10	50.30	2	50.08	50.00	8	4,275	0.19%
2020/03/02	9	49.51	0.1	49.60	49.40	8.9	4,249	0.21%
2020/02/27	9	50.40	0	0.00	50.30	9	4,411	0.20%
2020/02/26	0	0.00	1	50.30	50.70	-1	4,339	-0.02%
2020/02/25	1	50.70	0	0.00	50.90	1	4,304	0.02%
2020/02/24	1	51.50	0	0.00	50.90	1	4,293	0.02%
2020/02/21	0	0.00	1.7	52.29	52.00	-1.7	4,260	-0.04%
2020/02/20	0	0.00	1	52.30	51.90	-1	4,238	-0.02%
2020/02/19	2	52.20	12	52.10	52.10	-10	4,226	-0.24%
2020/02/17	1	51.30	0	0.00	51.40	1	4,238	0.02%
2020/02/13	0	0.00	2	51.20	51.60	-2	4,320	-0.05%
2020/02/12	1	50.80	2	51.00	51.00	-1	4,302	-0.02%
2020/02/11	0	0.00	1	50.80	50.70	-1	4,293	-0.02%
2020/02/07	6	51.00	0	0.00	50.80	6	4,449	0.13%
2020/02/06	0	0.00	1	51.10	50.60	-1	4,507	-0.02%
2020/02/05	10	50.12	0	0.00	50.10	10	4,500	0.22%
2020/02/04	10	49.65	0	0.00	50.10	10	4,485	0.22%
2020/02/03	1	49.90	2	49.85	49.60	-1	4,482	-0.02%
2020/01/31	1	50.60	0	0.00	50.00	1	4,445	0.02%
2020/01/30	2	50.45	1	51.50	50.10	1	4,312	0.02%
2020/01/20	0	0.00	5	53.10	53.10	-5	4,140	-0.12%
2020/01/17	0	0.00	2	52.35	52.80	-2	4,099	-0.05%
2020/01/14	0	0.00	5.1	52.46	52.70	-5.1	4,215	-0.12%
2020/01/07	1	51.10	0	0.00	50.90	1	4,518	0.02%
2020/01/06	1	51.70	6	51.97	51.70	-5	4,590	-0.11%
2019/12/30	0	0.00	1	52.20	52.20	-1	4,696	-0.02%
2019/12/27	0	0.00	0.6	52.50	52.70	-0.6	4,715	-0.01%
2019/12/26	0	0.00	4	52.33	52.40	-4	4,776	-0.08%
2019/12/25	2	51.85	0	0.00	51.90	2	4,858	0.04%
2019/12/24	0	0.00	2	52.70	52.70	-2	4,921	-0.04%
2019/12/23	0	0.00	3	52.47	52.70	-3	5,081	-0.06%
2019/12/20	0	0.00	1	51.80	52.50	-1	5,206	-0.02%
2019/12/19	0	0.00	4	51.35	51.60	-4	5,107	-0.08%
2019/12/18	1.2	51.40	0	0.00	51.40	1.2	5,163	0.02%
2019/12/17	0	0.00	5	51.54	51.60	-5	6,967	-0.07%
2019/12/16	0	0.00	4	51.20	51.00	-4	7,076	-0.06%
2019/12/13	1	50.90	14	51.06	50.90	-13	7,225	-0.18%
2019/12/12	2	50.60	206	50.78	50.60	-204	7,321	-2.79%	大賣/鉅額交易
2019/12/11	0	0.00	1	50.00	50.00	-1	7,606	-0.01%
2019/12/10	10	50.15	0	0.00	50.20	10	7,760	0.13%
2019/12/09	1	50.30	0	0.00	50.30	1	7,917	0.01%
2019/12/06	4	50.30	2	50.40	50.30	2	8,120	0.02%
2019/12/05	15	50.37	1	50.40	50.30	14	8,419	0.17%
2019/12/04	1	49.55	0	0.00	50.00	1	8,757	0.01%
2019/12/03	12	49.36	0	0.00	49.60	12	8,824	0.14%
2019/12/02	3	49.55	2	49.85	49.55	1	8,996	0.01%
2019/11/29	15	50.24	12	50.13	49.90	3	8,988	0.03%
2019/11/28	0	0.00	3	51.70	51.60	-3	8,863	-0.03%
2019/11/26	0	0.00	4	51.80	51.80	-4	9,091	-0.04%
2019/11/25	0	0.00	5	51.70	51.40	-5	8,950	-0.06%
2019/11/22	7	51.54	1	51.70	51.70	6	9,172	0.07%
2019/11/21	0	0.00	1	51.80	51.60	-1	9,345	-0.01%
2019/11/20	0	0.00	7	51.86	52.10	-7	9,471	-0.07%
2019/11/19	0	0.00	3	51.83	52.10	-3	9,605	-0.03%
2019/11/18	0	0.00	1	51.50	51.80	-1	9,933	-0.01%
2019/11/14	1	51.00	2.2	51.13	51.50	-1.2	10,009	-0.01%
2019/11/13	5	51.84	0	0.00	51.60	5	10,077	0.05%
2019/11/12	0	0.00	1	52.60	52.90	-1	10,066	-0.01%
2019/11/11	0	0.00	6	52.58	52.50	-6	10,108	-0.06%
2019/11/08	3	53.07	6.2	53.11	53.00	-3.2	10,224	-0.03%
2019/11/07	0	0.00	3	53.50	53.40	-3	10,253	-0.03%
2019/11/06	0	0.00	14	53.94	53.90	-14	10,213	-0.14%
2019/11/05	0	0.00	2	53.00	53.50	-2	10,193	-0.02%
2019/11/04	0.7	52.40	2	52.40	52.40	-1.3	10,178	-0.01%
2019/11/01	0	0.00	3	52.10	52.10	-3	10,285	-0.03%
2019/10/31	4	52.47	2	52.20	52.50	2	10,413	0.02%
2019/10/30	7	52.39	3	52.27	52.50	4	10,440	0.04%
2019/10/29	0	0.00	4	52.03	51.80	-4	10,581	-0.04%
2019/10/28	3	51.97	1	52.00	51.90	2	10,597	0.02%
2019/10/25	0	0.00	1	52.00	52.10	-1	10,630	-0.01%
2019/10/24	3	51.90	4	52.08	52.20	-1	10,693	-0.01%
2019/10/23	0	0.00	2	51.25	51.20	-2	10,763	-0.02%
2019/10/22	1	51.30	3	51.47	51.50	-2	10,847	-0.02%
2019/10/21	2	51.05	12.1	51.11	51.20	-10.1	10,832	-0.09%
2019/10/18	78	51.23	80.2	51.04	51.00	-2.2	10,784	-0.02%
2019/10/17	1	52.10	0	0.00	51.80	1	10,492	0.01%
2019/10/16	3	51.83	7	52.14	52.10	-4	10,450	-0.04%
2019/10/15	0	0.00	1	51.80	51.90	-1	10,440	-0.01%
2019/10/14	0	0.00	4	51.80	51.90	-4	10,441	-0.04%
2019/10/09	10	50.20	0	0.00	50.20	10	10,390	0.10%
2019/10/08	1	51.40	2	51.60	50.80	-1	10,333	-0.01%
2019/10/07	8	51.14	2	51.00	51.00	6	10,302	0.06%
2019/10/03	2	51.10	0	0.00	51.30	2	10,339	0.02%
2019/10/02	7	51.14	0	0.00	51.10	7	10,375	0.07%
2019/10/01	1	52.00	4	52.65	51.50	-3	10,398	-0.03%
2019/09/27	4	52.25	5	52.50	52.10	-1	10,367	-0.01%
2019/09/26	1	52.30	4	52.50	52.10	-3	10,338	-0.03%
2019/09/25	8	52.53	3	52.87	52.70	5	10,214	0.05%
2019/09/24	1	54.30	0	0.00	54.00	1	10,140	0.01%
2019/09/23	1	54.80	2	55.30	54.80	-1	10,153	-0.01%
2019/09/20	3	54.57	16	54.94	55.70	-13	10,165	-0.13%
2019/09/18	2	54.50	3	54.77	54.90	-1	8,170	-0.01%
2019/09/17	10	54.78	1	54.90	54.70	9	8,011	0.11%
2019/09/16	1	54.90	2	55.50	56.00	-1	7,890	-0.01%
2019/09/12	0	0.00	15	54.60	54.60	-15	7,586	-0.20%
2019/09/11	10	54.90	0.1	54.80	54.80	9.9	7,505	0.13%
2019/09/10	3	53.87	5	54.30	54.00	-2	7,398	-0.03%
2019/09/09	2	54.20	4	54.53	54.90	-2	7,321	-0.03%
2019/09/06	4	52.88	18	52.14	53.30	-14	7,064	-0.20%
2019/09/05	1	50.60	0	0.00	51.30	1	6,784	0.01%
2019/09/04	2	50.30	1	50.90	51.10	1	6,777	0.01%
2019/09/03	0	0.00	2	50.85	50.40	-2	6,601	-0.03%
2019/09/02	1	50.50	3	50.63	50.70	-2	6,610	-0.03%
2019/08/30	0	0.00	2	50.80	50.80	-2	6,596	-0.03%
2019/08/28	2	48.93	25	49.05	49.40	-23	6,424	-0.36%
2019/08/27	7	49.00	12	49.44	49.65	-5	6,398	-0.08%
2019/08/26	6	49.48	5	49.94	50.00	1	6,280	0.02%
2019/08/23	8	48.93	3	49.92	49.75	5	6,204	0.08%
2019/08/22	25	48.71	11	48.55	48.70	14	6,189	0.23%
2019/08/21	13	46.91	26	46.71	47.65	-13	6,519	-0.20%
2019/08/20	1	48.05	0	0.00	48.30	1	6,389	0.02%
2019/08/19	10	48.10	0	0.00	48.45	10	6,588	0.15%
2019/08/16	0	0.00	5	48.30	48.00	-5	6,638	-0.08%
2019/08/15	1	46.10	0	0.00	46.85	1	6,585	0.02%
2019/08/14	5	47.75	1	47.65	47.10	4	6,618	0.06%
2019/08/13	8	46.68	0	0.00	46.80	8	6,763	0.12%
2019/08/07	11	48.45	0	0.00	48.30	11	6,700	0.16%
2019/08/06	21	48.93	11	49.50	49.05	10	6,675	0.15%
2019/08/05	2	49.53	5	48.33	50.00	-3	6,615	-0.05%
2019/08/02	16	48.88	17	49.17	48.85	-1	6,542	-0.02%
2019/08/01	2	50.30	2	50.40	50.20	0	6,471	0.00%
2019/07/31	0	0.00	4	50.65	51.40	-4	6,402	-0.06%
2019/07/30	4	51.18	3	51.40	51.40	1	6,237	0.02%
2019/07/26	7	51.89	0	52.40	51.90	7	6,269	0.11%
2019/07/25	24	52.23	8	52.86	51.70	16	6,292	0.25%
2019/07/24	11	54.00	3	53.87	53.50	8	6,174	0.13%
2019/07/23	1	55.80	0	0.00	55.30	1	6,101	0.02%
2019/07/19	1	56.50	1	56.20	56.30	0	6,123	0.00%
2019/07/18	1	56.50	0	0.00	56.30	1	6,131	0.02%
2019/07/17	0	0.00	3	56.70	57.00	-3	6,151	-0.05%
2019/07/16	0	0.00	2	55.90	56.20	-2	6,119	-0.03%
2019/07/15	5	56.52	0	0.00	56.20	5	6,102	0.08%
2019/07/11	3	57.20	1	57.10	57.50	2	6,120	0.03%
2019/07/10	0	0.00	12	57.08	57.20	-12	6,112	-0.20%
2019/07/09	0	0.00	2	56.15	56.20	-2	6,083	-0.03%
2019/07/08	0	0.00	6	56.23	56.30	-6	6,077	-0.10%
2019/07/05	5	56.64	9	56.79	57.40	-4	6,039	-0.07%
2019/07/04	3	56.60	2	56.70	56.60	1	6,000	0.02%
2019/07/03	0	0.00	1	55.70	55.60	-1	6,021	-0.02%
2019/07/02	6	54.97	0	0.00	55.30	6	6,044	0.10%
2019/07/01	7	55.63	11	55.76	55.30	-4	6,028	-0.07%
2019/06/28	15	56.87	0	0.00	56.20	15	6,002	0.25%
2019/06/27	0	0.00	4	57.50	57.70	-4	5,974	-0.07%
2019/06/26	0	0.00	1	56.90	57.00	-1	6,055	-0.02%
2019/06/25	0	0.00	2	57.10	57.10	-2	6,160	-0.03%
2019/06/24	1	57.10	0	0.00	57.50	1	6,163	0.02%
2019/06/21	0	0.00	2	57.40	57.40	-2	6,265	-0.03%
2019/06/20	2	57.50	0	0.00	56.80	2	6,275	0.03%
2019/06/19	4	57.00	3	57.20	57.40	1	6,257	0.02%
2019/06/18	2	54.60	11	55.56	56.00	-9	6,229	-0.14%
2019/06/17	5	54.74	5	54.84	54.50	0	6,235	0.00%
2019/06/14	1	55.80	1	56.80	56.20	0	6,151	0.00%
2019/06/13	0	0.00	1	55.70	56.50	-1	6,148	-0.02%
2019/06/12	5	56.48	6	56.65	56.10	-1	6,180	-0.02%
2019/06/11	1	57.80	0	0.00	58.10	1	6,217	0.02%
2019/06/06	1	57.80	0	0.00	57.90	1	6,411	0.02%
2019/06/05	1	57.90	0	0.00	57.40	1	6,509	0.02%
2019/05/31	1	57.20	3	57.90	58.10	-2	6,590	-0.03%
2019/05/30	0	0.00	8	57.16	57.50	-8	6,664	-0.12%
2019/05/29	7.5	55.87	2	56.80	56.20	5.5	7,396	0.07%
2019/05/28	10.1	54.94	10	55.49	57.40	0.1	10,894	0.00%
2019/05/27	12	56.49	4	56.80	56.80	8	10,729	0.07%
2019/05/24	2	56.10	3	57.30	57.80	-1	10,925	-0.01%
2019/05/23	2	53.90	1	54.90	54.90	1	10,937	0.01%
2019/05/22	1	53.50	7	53.67	53.90	-6	11,227	-0.05%
2019/05/21	0	0.00	3	53.33	53.80	-3	11,442	-0.03%
2019/05/20	9.3	52.93	2	52.35	52.60	7.3	11,663	0.06%
2019/05/17	0	0.00	2	51.00	51.10	-2	11,748	-0.02%
2019/05/16	0.1	51.00	0	0.00	51.00	0.1	11,892	0.00%
2019/05/14	0.1	50.90	0	0.00	50.90	0.1	12,395	0.00%
2019/05/13	0	0.00	1	50.50	50.50	-1	13,097	-0.01%
2019/05/10	0	0.00	7	50.50	50.70	-7	13,197	-0.05%
2019/05/09	3	49.63	2	49.85	50.30	1	13,241	0.01%
2019/05/08	3	49.87	0	0.00	50.30	3	13,174	0.02%
2019/05/03	1	50.00	1	50.90	50.90	0	13,339	0.00%
2019/05/02	3	50.12	2	50.25	50.40	1	13,322	0.01%
2019/04/30	3	49.80	8	49.55	49.80	-5	13,245	-0.04%
2019/04/29	0	0.00	1	48.75	49.00	-1	13,283	-0.01%
2019/04/26	0	0.00	4	48.75	48.90	-4	13,278	-0.03%
2019/04/24	5	48.00	6	48.40	48.35	-1	13,426	-0.01%
2019/04/23	2	47.88	0	0.00	47.95	2	13,569	0.01%
2019/04/19	0	0.00	1	48.60	48.60	-1	13,889	-0.01%
2019/04/18	3	48.18	0	0.00	48.55	3	14,028	0.02%
2019/04/17	1	48.55	0	0.00	48.60	1	14,152	0.01%
2019/04/16	0	48.80	0	0.00	48.85	0	14,155	0.00%
2019/04/15	0	0.00	2	48.83	48.90	-2	14,187	-0.01%
2019/04/12	0	0.00	1	48.50	48.70	-1	14,208	-0.01%
2019/04/11	1	48.30	0	0.00	48.70	1	14,274	0.01%
2019/04/10	0	0.00	1	48.90	48.90	-1	14,271	-0.01%
2019/04/08	3	48.12	0	0.00	48.10	3	14,264	0.02%
2019/04/03	1	47.90	0	0.00	48.00	1	14,232	0.01%
2019/04/02	1	48.25	0	0.00	48.15	1	14,248	0.01%
2019/04/01	1	48.75	0	0.00	48.50	1	14,244	0.01%
2019/03/29	2	48.38	5	48.58	48.70	-3	14,204	-0.02%
2019/03/28	0	0.00	2	47.83	48.00	-2	14,310	-0.01%
2019/03/27	3	47.58	6	47.59	47.55	-3	14,304	-0.02%
2019/03/26	0	0.00	1	47.80	47.90	-1	14,394	-0.01%
2019/03/22	5	47.65	0	0.00	47.55	5	14,324	0.03%
2019/03/21	2	47.65	1	47.70	47.50	1	14,298	0.01%
2019/03/20	0	0.00	10	47.50	47.90	-10	14,275	-0.07%
2019/03/19	1	47.20	0	0.00	47.50	1	14,212	0.01%
2019/03/18	1	47.00	2	47.18	47.40	-1	14,205	-0.01%
2019/03/15	2	46.85	2	47.30	47.30	0	14,202	0.00%
2019/03/14	0	0.00	18	46.81	47.10	-18	14,105	-0.13%
2019/03/13	1	45.65	7	46.32	46.50	-6	14,027	-0.04%
2019/03/12	0	0.00	1	45.25	45.50	-1	13,839	-0.01%
2019/03/11	1	44.90	1	45.35	45.10	0	13,800	0.00%
2019/03/08	1	44.85	0	0.00	44.95	1	13,719	0.01%
2019/03/07	4	45.45	2	45.23	45.50	2	13,759	0.01%
2019/03/06	2	45.60	3	45.78	46.00	-1	13,770	-0.01%
2019/03/05	0	0.00	1	46.05	46.10	-1	13,745	-0.01%
2019/03/04	8	45.90	3	46.05	46.10	5	13,664	0.04%
2019/02/27	2	45.55	12	47.20	47.90	-10	12,945	-0.08%
2019/02/26	11	44.96	7	45.00	44.90	4	9,352	0.04%
2019/02/25	18	45.94	0	0.00	45.70	18	9,048	0.20%
2019/02/22	11	47.78	0	0.00	47.20	11	8,648	0.13%
2019/02/21	25	46.94	25	47.21	47.65	0	8,393	0.00%
2019/02/20	0	0.00	6	46.26	46.30	-6	8,048	-0.07%
2019/02/19	4	45.46	0	0.00	45.20	4	7,864	0.05%
2019/02/14	1	45.00	0	0.00	45.05	1	7,493	0.01%
2019/02/13	0	0.00	4	44.98	45.00	-4	7,377	-0.05%
2019/02/12	9	45.67	15	45.53	44.70	-6	7,076	-0.08%
2019/02/11	1	43.60	0	0.00	43.80	1	6,348	0.02%
2019/01/30	2	43.35	2	43.50	43.90	0	6,475	0.00%
2019/01/29	0	0.00	1	43.30	43.30	-1	6,470	-0.02%
2019/01/28	10	42.95	8	42.98	43.30	2	6,485	0.03%
2019/01/25	0	0.00	1	43.40	43.70	-1	6,421	-0.02%
2019/01/23	0	0.00	3	43.80	43.95	-3	6,412	-0.05%
2019/01/22	2	43.68	0	0.00	43.85	2	6,682	0.03%
2019/01/21	1	43.60	1	43.40	43.75	0	6,802	0.00%
2019/01/18	1	43.00	0	0.00	43.15	1	6,779	0.01%
2019/01/17	3	43.22	1	43.05	43.05	2	6,836	0.03%
2019/01/16	4	42.20	8	42.61	42.60	-4	6,917	-0.06%
2019/01/15	6	43.37	15.2	43.36	43.20	-9.2	6,867	-0.13%
2019/01/14	2.2	42.30	3	42.48	42.50	-0.8	6,947	-0.01%
2019/01/10	2	41.00	3	41.15	41.20	-1	6,906	-0.01%
2019/01/09	0	0.00	2	40.75	40.70	-2	6,758	-0.03%
2018/12/27	0	0.00	1	40.00	40.15	-1	6,359	-0.02%
2018/12/25	0	0.00	1	39.75	39.75	-1	6,330	-0.02%
2018/12/24	1	39.70	0	0.00	39.65	1	6,303	0.02%
2018/12/22	0	0.00	2	39.70	39.70	-2	6,262	-0.03%
2018/12/21	2	40.33	1	40.25	40.40	1	6,249	0.02%
2018/12/20	2	40.25	3	40.10	40.25	-1	6,011	-0.02%
2018/12/19	0	0.00	3	39.93	40.15	-3	5,909	-0.05%
2018/12/13	0	0.00	1	39.65	39.65	-1	5,676	-0.02%
2018/12/06	10	38.45	3	38.40	38.80	7	5,589	0.13%
2018/12/04	1	39.15	0	0.00	39.20	1	5,514	0.02%
2018/12/03	0	0.00	1	39.80	39.80	-1	5,553	-0.02%
2018/11/30	0	0.00	1	38.90	39.95	-1	5,516	-0.02%
2018/11/29	2	38.73	1	38.75	38.80	1	5,433	0.02%
2018/11/28	2	39.05	1	38.90	39.10	1	5,337	0.02%
2018/11/27	8	39.46	0	0.00	39.60	8	5,276	0.15%
2018/11/26	1	40.00	9	39.94	39.95	-8	5,137	-0.16%
2018/11/23	0	0.00	3	39.05	39.20	-3	5,006	-0.06%
2018/11/22	2	38.78	0	0.00	38.90	2	4,963	0.04%
2018/11/21	1	38.65	0	0.00	38.90	1	4,947	0.02%
2018/11/20	1	38.85	2	38.90	38.90	-1	4,922	-0.02%
2018/11/16	0	0.00	10	38.95	38.55	-10	4,834	-0.21%
2018/11/14	23	39.22	4	39.10	39.15	19	4,687	0.41%
2018/11/13	8	40.55	1	41.00	40.80	7	4,481	0.16%
2018/11/12	0	0.00	1	40.20	40.50	-1	4,309	-0.02%
2018/11/09	1	39.60	0	0.00	39.55	1	4,141	0.02%
2018/11/08	0	0.00	10	39.75	39.90	-10	4,128	-0.24%
2018/11/07	11	39.27	5	39.69	39.95	6	4,057	0.15%
2018/11/06	0	0.00	1	39.15	38.95	-1	3,813	-0.03%
2018/11/05	1	38.20	0	0.00	38.70	1	3,685	0.03%
2018/11/01	0	0.00	4	38.41	38.50	-4	3,550	-0.11%
2018/10/31	0	0.00	1	38.45	38.45	-1	3,506	-0.03%
2018/10/30	2.5	37.95	22	38.17	38.40	-19.5	3,406	-0.57%
2018/10/29	0	0.00	1	36.65	37.35	-1	3,056	-0.03%
2018/10/26	2.2	36.21	0	0.00	36.45	2.2	2,881	0.08%
2018/10/25	0.2	36.25	1	36.50	36.20	-0.8	2,746	-0.03%
2018/10/24	2	36.75	0	0.00	36.80	2	2,647	0.08%
2018/10/23	1	36.80	6	36.88	36.55	-5	2,497	-0.20%
2018/10/22	8	37.56	3	37.28	37.35	5	2,391	0.21%
2018/10/19	14	34.94	13	35.87	36.90	1	2,126	0.05%