大聯大 (3702)-凱基-士林券商分點個股進出

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
70.3
漲跌
--
漲幅
0.00%
成交量
3,674張
產業
上市電子通路類股
903人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

大聯大 (3702)籌碼相關－凱基-士林券商分點個股進出

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

凱基-士林券商分點個股進出
凱基-士林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
2024/12/11	10	70.50	1	70.50	70.30	9	6,029	0.15%
2024/12/04	18.1	69.74	0	0.00	70.50	18.1	6,126	0.30%
2024/12/03	3.1	70.11	0	0.00	70.20	3.1	6,132	0.05%
2024/12/02	0.1	71.70	0	0.00	71.20	0.1	6,073	0.00%
2024/11/28	0	70.10	0	0.00	70.00	0	6,056	0.00%
2024/11/27	1	70.10	0	0.00	69.90	1	6,049	0.02%
2024/11/26	4	71.40	0	0.00	70.60	4	6,015	0.07%
2024/11/25	1	71.50	0	0.00	70.30	1	5,976	0.02%
2024/11/22	27.2	71.44	0	0.00	70.60	27.2	5,763	0.47%
2024/11/19	0	75.60	1	75.80	75.40	-1	5,505	-0.02%
2024/11/18	1	77.90	1	77.80	75.70	0	5,396	0.00%
2024/11/14	0	74.70	0	0.00	75.90	0	5,293	0.00%
2024/11/13	0	75.30	0.1	74.90	76.30	-0.1	5,237	0.00%
2024/11/12	0	75.00	0	0.00	75.00	0	5,180	0.00%
2024/11/08	1	77.10	2	76.90	76.60	-1	5,074	-0.02%
2024/11/07	1	75.70	0	0.00	77.10	1	5,130	0.02%
2024/11/05	16	72.40	0	0.00	72.90	16	5,154	0.31%
2024/11/04	17	73.02	0	0.00	73.20	17	5,214	0.33%
2024/10/21	0	0.00	4	78.00	77.50	-4	5,707	-0.07%
2024/10/18	0	0.00	0	80.70	78.00	0	5,797	0.00%
2024/10/16	1	77.90	0	0.00	77.20	1	5,962	0.02%
2024/10/09	1	75.10	0	0.00	74.80	1	6,223	0.02%
2024/10/07	1	75.00	0	0.00	75.20	1	6,292	0.02%
2024/10/04	0	0.00	1	74.60	74.60	-1	6,280	-0.02%
2024/10/01	16	74.08	0	0.00	73.60	16	6,239	0.26%
2024/09/30	8	75.80	0	0.00	75.00	8	6,333	0.13%
2024/09/27	0	0.00	0.1	77.70	77.50	-0.1	6,582	0.00%
2024/09/26	0	77.05	0	0.00	76.20	0	6,966	0.00%
2024/09/25	3	77.50	2	76.90	76.50	1	6,972	0.01%
2024/09/24	4	74.60	0	0.00	76.00	4	6,942	0.06%
2024/09/20	16	75.80	0	0.00	74.80	16	6,884	0.23%
2024/09/18	2	73.95	0	0.00	73.60	2	6,684	0.03%
2024/09/16	14	74.20	0	0.00	74.30	14	6,740	0.21%
2024/09/12	0.1	74.58	0	0.00	74.10	0.1	6,717	0.00%
2024/09/11	1	74.51	0	0.00	74.00	1	6,745	0.02%
2024/09/10	1.1	74.99	0	0.00	74.60	1.1	6,706	0.02%
2024/09/09	0.1	75.30	0	0.00	76.30	0.1	6,669	0.00%
2024/09/06	1	77.00	0	0.00	76.30	1	6,601	0.02%
2024/09/05	1	77.01	0	0.00	77.40	1	6,584	0.02%
2024/09/04	0.1	77.70	0	0.00	77.20	0.1	6,572	0.00%
2024/09/03	1	80.00	0	0.00	79.10	1	6,498	0.02%
2024/08/29	1	80.80	0	0.00	80.50	1	6,455	0.02%
2024/08/27	0.1	80.40	0	0.00	80.10	0.1	6,878	0.00%
2024/08/23	0	80.70	0	0.00	80.50	0	7,030	0.00%
2024/08/21	0	81.30	0	0.00	81.50	0	7,149	0.00%
2024/08/20	0.1	82.70	0	0.00	82.40	0.1	7,170	0.00%
2024/08/19	2	82.75	0.5	83.20	83.20	1.5	7,303	0.02%
2024/08/16	0	84.48	0	0.00	83.80	0	7,404	0.00%
2024/08/15	0	0.00	0	85.90	83.80	0	7,616	0.00%
2024/08/07	1	84.70	0	85.00	83.70	1	7,943	0.01%
2024/08/05	16	79.50	3	79.13	80.20	13	7,926	0.16%
2024/08/02	1.1	85.03	0	0.00	85.00	1.1	7,832	0.01%
2024/08/01	2	86.40	2	86.70	86.00	0	7,837	0.00%
2024/07/31	0.1	85.10	1	85.50	85.90	-1	7,876	-0.01%
2024/07/29	5	86.60	0	0.00	86.00	5	7,883	0.06%
2024/07/26	5	86.00	5	88.40	87.70	0	7,880	0.00%
2024/07/23	1	91.30	2	92.80	92.80	-1	7,811	-0.01%
2024/07/22	4	92.68	35	92.28	92.30	-31	7,810	-0.40%
2024/07/19	3	93.67	3	94.07	94.20	0	7,717	0.00%
2024/07/18	3	94.67	3	95.17	94.60	0	7,628	0.00%
2024/07/17	0	96.10	0	0.00	94.50	0	7,588	0.00%
2024/07/16	8	101.94	38	100.90	98.10	-30	7,577	-0.40%
2024/07/15	0	0.00	37	99.63	101.00	-37	7,587	-0.49%
2024/07/12	0	0.00	3	94.43	94.80	-3	7,453	-0.04%
2024/07/11	1	93.20	1	93.70	94.00	0	7,409	0.00%
2024/07/05	0	0.00	6	92.80	92.60	-6	7,593	-0.08%
2024/07/04	0	0.00	56	93.07	93.70	-56	7,602	-0.74%
2024/07/03	0	0.00	1	90.30	90.30	-1	7,446	-0.01%
2024/07/02	5	87.18	5	87.86	83.50	0	7,282	0.00%
2024/07/01	0	89.80	1	90.60	90.90	-1	6,843	-0.01%
2024/06/28	0	0.00	1	90.00	89.80	-1	6,815	-0.01%
2024/06/27	3	89.70	3	89.53	89.70	0	6,826	0.00%
2024/06/26	0.1	88.80	0	89.60	88.10	0.1	7,030	0.00%
2024/06/21	4	88.53	0	0.00	87.40	4	7,602	0.05%
2024/06/20	0	0.00	3	89.70	89.80	-3	7,565	-0.04%
2024/06/18	0	0.00	3	87.70	88.40	-3	7,755	-0.04%
2024/06/07	1	86.30	0	0.00	86.30	1	9,680	0.01%
2024/05/31	2	84.90	0	0.00	86.20	2	10,861	0.02%
2024/05/30	1	86.10	0	0.00	86.10	1	10,666	0.01%
2024/05/29	6	86.58	0	0.00	86.00	6	10,642	0.06%
2024/05/28	0	0.00	3	89.37	88.80	-3	10,607	-0.03%
2024/05/24	8	87.30	0	0.00	87.20	8	10,655	0.08%
2024/05/23	5	86.88	1	86.40	88.00	4	10,652	0.04%
2024/05/22	6	87.80	0	0.00	87.50	6	10,586	0.06%
2024/05/21	24	89.46	20	88.65	88.40	4	10,472	0.04%
2024/05/20	0	0.00	1	91.20	94.00	-1	10,286	-0.01%
2024/05/16	0	86.90	0	0.00	86.50	0	10,050	0.00%
2024/05/15	1	87.50	1	88.40	87.50	0	10,017	0.00%
2024/05/14	0	0.00	0	89.50	89.00	0	10,011	0.00%
2024/05/09	0	0.00	0	90.20	89.60	0	9,949	0.00%
2024/05/08	0	0.00	10	92.24	92.60	-10	9,944	-0.10%
2024/05/07	0	0.00	3.1	92.95	93.00	-3.1	9,960	-0.03%
2024/05/03	0	0.00	6	91.38	91.80	-6	9,914	-0.06%
2024/05/02	2	88.60	1	89.00	89.70	1	9,879	0.01%
2024/04/30	1.1	88.48	0	0.00	88.30	1.1	9,896	0.01%
2024/04/26	0.1	85.10	0	0.00	85.10	0.1	9,937	0.00%
2024/04/24	1	86.40	0	0.00	86.40	1	9,984	0.01%
2024/04/22	0	0.00	1	89.00	86.70	-1	10,214	-0.01%
2024/04/19	0	0.00	2	89.60	88.70	-2	10,163	-0.02%
2024/04/18	0	0.00	1	90.30	89.30	-1	9,968	-0.01%
2024/04/17	0	0.00	5	92.50	92.40	-5	9,978	-0.05%
2024/04/16	1	89.70	0	0.00	89.60	1	9,949	0.01%
2024/04/15	0	0.00	0	91.99	91.10	0	9,846	0.00%
2024/04/12	1	92.60	2	92.10	91.60	-1	9,806	-0.01%
2024/04/11	2	90.50	0	0.00	91.00	2	9,853	0.02%
2024/04/10	1	90.60	2	91.00	89.90	-1	9,862	-0.01%
2024/04/09	0.2	89.80	4	90.25	89.70	-3.8	9,885	-0.04%
2024/04/02	1	93.10	0	92.90	93.00	1	9,840	0.01%
2024/04/01	1	92.60	17	96.50	92.50	-16	9,840	-0.16%
2024/03/29	1	95.30	0	0.00	95.90	1	9,768	0.01%
2024/03/28	2	96.25	8	96.78	96.00	-6	9,508	-0.06%
2024/03/27	0	0.00	27	93.98	95.60	-27	9,446	-0.29%
2024/03/26	0	0.00	6	90.30	89.90	-6	9,369	-0.06%
2024/03/25	0	0.00	6	90.23	89.50	-6	9,474	-0.06%
2024/03/22	2	89.60	0	0.00	89.20	2	9,602	0.02%
2024/03/21	2	89.65	7	90.43	90.90	-5	9,726	-0.05%
2024/03/20	1	89.50	3.8	92.47	90.00	-2.8	9,777	-0.03%
2024/03/19	0	0.00	3	94.00	91.00	-3	9,744	-0.03%
2024/03/18	0	0.00	2	92.00	92.50	-2	9,521	-0.02%
2024/03/15	1	86.50	10.1	91.36	92.10	-9.1	9,342	-0.10%
2024/03/14	14	87.42	1	87.00	85.70	13	8,740	0.15%
2024/03/13	0.1	95.80	0	0.00	95.20	0.1	8,494	0.00%
2024/03/12	0	0.00	2	95.05	95.90	-2	8,396	-0.02%
2024/03/11	2	93.90	0	0.00	93.50	2	8,348	0.02%
2024/03/08	26	98.25	86	98.99	97.30	-60	8,303	-0.72%
2024/03/07	9	96.12	34	95.18	96.20	-25	7,988	-0.31%
2024/03/06	0	0.00	10.8	93.53	92.80	-10.8	7,767	-0.14%
2024/03/05	3	84.93	0	88.30	87.60	3	7,797	0.04%
2024/03/04	0.3	88.20	0	0.00	86.70	0.3	7,743	0.00%
2024/03/01	5	88.50	0	89.90	88.70	5	7,836	0.06%
2024/02/29	0.2	91.00	0	0.00	92.80	0.2	7,841	0.00%
2024/02/27	0	0.00	3	92.14	91.70	-3	7,786	-0.04%
2024/02/26	3.3	92.50	2	92.89	91.60	1.3	7,807	0.02%
2024/02/23	0	0.00	7.1	94.44	94.40	-7.1	7,794	-0.09%
2024/02/22	0	0.00	3	91.40	91.50	-3	7,833	-0.04%
2024/02/21	2	91.00	1	90.71	90.30	1	7,922	0.01%
2024/02/20	9	93.20	15.1	92.48	94.00	-6.1	8,111	-0.07%
2024/02/19	0.1	88.10	0	0.00	89.00	0.1	8,077	0.00%
2024/02/15	0.1	86.90	0	0.00	86.60	0.1	8,167	0.00%
2024/02/05	10	86.90	25	88.00	87.60	-15	8,243	-0.18%
2024/02/01	0	0.00	0	89.40	88.70	0	8,317	0.00%
2024/01/30	1	87.80	5	90.10	87.70	-4	8,340	-0.05%
2024/01/26	0	0.00	0	89.00	89.00	0	8,547	0.00%
2024/01/25	0	0.00	0	89.20	89.00	0	8,640	0.00%
2024/01/24	0	0.00	20	90.48	89.90	-20	8,852	-0.23%
2024/01/23	0	0.00	9	90.10	89.80	-9	8,939	-0.10%
2024/01/22	0	0.00	10	89.32	89.60	-10	8,933	-0.11%
2024/01/18	0	0.00	5	87.00	86.80	-5	8,900	-0.06%
2024/01/17	1	84.30	30.2	86.15	86.50	-29.2	8,815	-0.33%
2024/01/16	2	83.50	10	83.68	84.30	-8	8,651	-0.09%
2024/01/15	0	0.00	4	82.00	82.40	-4	8,581	-0.05%
2024/01/12	0	0.00	4	81.05	81.10	-4	8,582	-0.05%
2024/01/11	0	0.00	0	81.70	81.70	0	8,635	0.00%
2024/01/10	0	0.00	0	82.00	82.00	0	8,669	0.00%
2024/01/05	10	81.20	0	0.00	81.40	10	8,737	0.11%
2024/01/04	0	0.00	0	81.30	81.60	0	8,655	0.00%
2024/01/03	0	0.00	0	80.30	80.50	0	8,673	0.00%
2024/01/02	0.1	80.53	0	0.00	80.40	0.1	8,668	0.00%
2023/12/29	1	81.60	0.1	81.80	81.60	0.9	8,620	0.01%
2023/12/28	0	83.05	0.1	82.70	81.40	0	8,657	0.00%
2023/12/27	10	84.10	6.1	84.91	85.00	3.9	8,703	0.04%
2023/12/26	0	0.00	0.1	83.20	84.10	-0.1	8,671	0.00%
2023/12/25	0	0.00	0.1	82.40	82.50	-0.1	8,668	0.00%
2023/12/22	0	0.00	10	83.50	83.40	-10	8,653	-0.12%
2023/12/21	1	80.50	2.1	81.79	81.90	-1.1	8,493	-0.01%
2023/12/20	0	0.00	12.7	81.91	80.60	-12.7	8,331	-0.15%
2023/12/19	1	81.00	29.1	80.99	81.20	-28.1	8,153	-0.34%
2023/12/18	0	0.00	6	80.30	81.30	-6	7,981	-0.08%
2023/12/15	1	79.80	4	80.75	80.20	-3	7,837	-0.04%
2023/12/13	0	0.00	49	84.47	85.00	-49	7,575	-0.65%
2023/12/12	1	82.60	32	83.25	83.30	-31	7,609	-0.41%
2023/12/11	0	0.00	27	80.38	80.70	-27	7,522	-0.36%
2023/12/08	0	0.00	5	79.20	79.20	-5	7,481	-0.07%
2023/12/07	0	78.50	40.2	79.00	78.90	-40.2	7,484	-0.54%
2023/12/06	0.2	77.50	42	77.89	78.00	-41.8	7,417	-0.56%
2023/12/05	0	0.00	40	76.37	77.00	-40	7,372	-0.54%
2023/12/04	0	0.00	0	74.80	75.00	0	7,273	0.00%
2023/12/01	2	73.80	41	77.40	73.30	-39	7,248	-0.54%
2023/11/30	0	0.00	66	75.71	77.60	-66	7,090	-0.93%
2023/11/29	3	75.27	40	76.50	76.50	-37	6,829	-0.54%
2023/11/28	0	74.30	80	74.55	75.10	-80	6,737	-1.19%
2023/11/27	0	0.00	0	73.00	74.00	0	6,676	0.00%
2023/11/21	2	72.20	29.1	72.72	71.70	-27.1	6,541	-0.41%
2023/11/20	0	0.00	13	72.50	71.40	-13	6,492	-0.20%
2023/11/17	1	71.00	81	73.84	71.20	-80	6,498	-1.23%
2023/11/15	1.1	69.02	1	69.70	69.50	0.1	6,226	0.00%
2023/11/14	0.1	70.70	2	71.00	70.70	-2	6,161	-0.03%
2023/11/13	2.1	71.36	0	71.70	71.10	2	6,145	0.03%
2023/11/08	0	0.00	1	74.90	74.60	-1	6,145	-0.02%
2023/11/07	0	0.00	4	74.10	74.20	-4	6,108	-0.07%
2023/11/06	3	73.53	19	73.14	72.90	-16	6,111	-0.26%
2023/11/03	1	71.10	1	71.30	70.90	0	6,058	0.00%
2023/11/02	4	72.10	0	0.00	72.80	4	5,917	0.07%
2023/11/01	1	71.60	67.8	73.39	74.10	-66.8	5,786	-1.15%
2023/10/31	0	0.00	94	70.96	71.60	-94	5,603	-1.68%
2023/10/30	0	0.00	1	68.50	68.90	-1	5,484	-0.02%
2023/10/26	1	67.90	0	0.00	67.40	1	5,461	0.02%
2023/10/25	0	0.00	8	68.10	68.20	-8	5,516	-0.15%
2023/10/20	0	67.00	0	0.00	67.80	0	5,922	0.00%
2023/10/19	0	0.00	1	66.70	67.50	-1	6,073	-0.02%
2023/10/18	0	0.00	1	66.00	67.00	-1	6,176	-0.02%
2023/10/17	0	66.20	0	0.00	67.00	0	6,165	0.00%
2023/10/16	1	68.10	0	67.60	68.10	1	6,249	0.02%
2023/10/12	0	0.00	0.1	65.20	65.50	-0.1	6,268	0.00%
2023/10/11	0	0.00	3	64.73	64.80	-3	6,265	-0.05%
2023/10/06	0	0.00	7	63.10	63.00	-7	6,240	-0.11%
2023/10/05	0.1	61.50	0	0.00	61.50	0.1	6,219	0.00%
2023/10/03	1	60.50	6.3	61.23	61.60	-5.3	6,165	-0.09%
2023/10/02	1	60.20	0	0.00	60.00	1	6,109	0.02%
2023/09/26	1	59.80	0	0.00	60.00	1	6,178	0.02%
2023/09/25	0	0.00	1	59.80	60.00	-1	6,155	-0.02%
2023/09/20	0	0.00	4	59.95	59.60	-4	6,051	-0.07%
2023/09/19	0	0.00	5	59.66	59.40	-5	5,985	-0.08%
2023/09/15	1	59.50	1	59.50	59.50	0	5,888	0.00%
2023/09/14	1	57.60	0	0.00	58.20	1	5,765	0.02%
2023/09/13	1	56.90	0	0.00	57.40	1	5,760	0.02%
2023/09/12	0	0.00	5	57.10	56.90	-5	5,792	-0.09%
2023/09/08	0	0.00	0.1	56.40	56.60	-0.1	5,779	0.00%
2023/09/07	2	56.80	5	56.76	56.70	-3	5,796	-0.05%
2023/09/06	0	0.00	2	56.60	56.40	-2	5,762	-0.03%
2023/09/05	4	55.20	1	55.20	55.20	3	5,683	0.05%
2023/08/31	0	0.00	1	54.90	54.90	-1	5,707	-0.02%
2023/08/25	0	0.00	0	54.70	54.70	0	5,735	0.00%
2023/08/23	1	55.00	0	0.00	55.50	1	5,647	0.02%
2023/08/21	0	0.00	0	53.80	54.00	0	5,608	0.00%
2023/08/15	0	0.00	5	52.40	52.20	-5	5,693	-0.09%
2023/08/14	7	51.40	1	51.50	52.00	6	5,640	0.11%
2023/08/11	4	51.00	0	0.00	51.50	4	5,592	0.07%
2023/08/10	1	50.40	1	51.50	51.50	0	5,571	0.00%
2023/08/09	1	50.30	2	50.95	51.20	-1	5,527	-0.02%
2023/08/07	5	50.50	10	50.40	51.00	-5	5,473	-0.09%
2023/08/02	5	50.00	0	0.00	49.95	5	5,402	0.09%
2023/07/28	10.1	49.95	10	50.60	50.30	0.1	5,366	0.00%
2023/07/27	4	49.33	0	0.00	49.80	4	5,239	0.08%
2023/07/26	3	49.72	5	49.15	49.15	-2	5,170	-0.04%
2023/07/25	38	50.24	0.3	50.40	50.10	37.8	5,066	0.75%
2023/07/24	0	0.00	15	56.37	56.80	-15	4,749	-0.32%
2023/07/21	3	56.83	0	0.00	57.10	3	4,552	0.07%
2023/07/20	0	0.00	6	58.18	57.70	-6	4,403	-0.14%
2023/07/19	10	59.00	0.1	57.30	57.80	9.9	4,274	0.23%
2023/07/18	2	58.40	0	0.00	59.00	2	4,157	0.05%
2023/07/17	0	0.00	5	58.10	58.50	-5	4,024	-0.12%
2023/07/14	0	0.00	21	58.22	58.30	-21	3,995	-0.53%
2023/07/13	0	0.00	40	58.21	57.40	-40	3,958	-1.01%
2023/07/12	0	0.00	10	57.50	58.00	-10	3,910	-0.26%
2023/07/11	0	0.00	20	56.88	57.30	-20	3,877	-0.52%
2023/07/07	0	0.00	1	56.00	56.10	-1	3,881	-0.03%
2023/07/05	0	0.00	5.3	57.09	56.90	-5.3	3,862	-0.14%
2023/07/04	0	0.00	15	55.93	56.20	-15	3,809	-0.39%
2023/07/03	0	0.00	5	55.00	55.00	-5	3,697	-0.14%
2023/06/28	0	0.00	7	54.90	54.90	-7	3,781	-0.19%
2023/06/26	0	0.00	0.1	54.50	54.90	-0.1	3,771	0.00%
2023/06/21	0	0.00	0.7	54.50	54.80	-0.7	3,754	-0.02%
2023/06/20	0	0.00	3	54.40	54.50	-3	3,755	-0.08%
2023/06/15	0	0.00	7.1	54.20	54.40	-7.1	3,596	-0.20%
2023/06/13	0	0.00	5	54.20	54.40	-5	3,636	-0.14%
2023/06/12	5	53.60	0	0.00	53.90	5	3,612	0.14%
2023/06/09	0	0.00	1	53.50	53.60	-1	3,676	-0.03%
2023/06/08	1	53.30	1	53.40	53.60	0	3,753	0.00%
2023/06/06	0	0.00	5	53.30	53.30	-5	3,808	-0.13%
2023/06/02	0	0.00	0.3	53.20	53.40	-0.3	3,842	-0.01%
2023/05/31	0	0.00	1	53.20	53.20	-1	3,822	-0.03%
2023/05/30	0	0.00	9	52.70	52.80	-9	3,682	-0.24%
2023/05/25	0	0.00	1	52.50	52.50	-1	3,646	-0.03%
2023/05/23	5	52.00	0	0.00	52.20	5	3,534	0.14%
2023/05/22	0	0.00	1	52.00	52.70	-1	3,481	-0.03%
2023/05/19	0	0.00	1	51.90	52.50	-1	3,432	-0.03%
2023/05/02	0	50.20	0	0.00	50.30	0	3,431	0.00%
2023/04/27	0.8	50.30	0	0.00	50.40	0.8	3,428	0.02%
2023/04/18	1	50.50	0	0.00	50.50	1	3,376	0.03%
2023/04/17	0	50.20	0	0.00	50.20	0	3,372	0.00%
2023/04/14	1	50.20	0	0.00	50.10	1	3,361	0.03%
2023/03/31	1	50.30	0	0.00	50.20	1	3,294	0.03%
2023/03/30	5.1	50.00	1	50.00	50.00	4	3,469	0.12%
2023/03/29	0	49.75	0	0.00	49.80	0	3,642	0.00%
2023/03/28	1	48.40	0	0.00	48.45	1	3,804	0.03%
2023/03/27	0	48.95	0	0.00	48.70	0	4,032	0.00%
2023/03/21	1	48.40	0	0.00	48.25	1	4,397	0.02%
2023/03/20	0	0.00	2	48.10	48.10	-2	4,414	-0.05%
2023/03/16	0	48.35	0	0.00	47.95	0	4,382	0.00%
2023/03/13	0	0.00	1	49.05	49.00	-1	4,270	-0.02%
2023/03/09	0	50.20	0	0.00	49.75	0	4,197	0.00%
2023/03/08	0	50.40	0	0.00	50.60	0	4,205	0.00%
2023/03/07	0	0.00	0.2	50.20	50.60	-0.2	4,211	0.00%
2023/03/03	2	49.68	0	0.00	49.70	2	4,233	0.05%
2023/03/01	1	48.87	0	0.00	48.75	1	4,263	0.02%
2023/02/08	0	49.35	0	0.00	49.35	0	4,363	0.00%
2023/02/02	0	0.00	1	48.60	49.25	-1	4,296	-0.02%
2023/01/31	0	0.00	2	48.10	47.70	-2	4,267	-0.05%
2023/01/30	3	48.30	9	47.85	48.25	-6	4,215	-0.14%
2023/01/12	9	47.23	0	0.00	47.10	9	4,365	0.21%
2023/01/11	1	47.50	1	47.40	47.40	0	4,418	0.00%
2023/01/04	0	47.65	0	0.00	47.55	0	4,688	0.00%
2022/12/29	0	0.00	10	48.25	48.25	-10	4,750	-0.21%
2022/12/23	0	47.50	0	0.00	47.80	0	4,941	0.00%
2022/12/22	0	0.00	24	48.14	48.05	-24	5,029	-0.48%
2022/12/20	0	47.65	0	0.00	47.30	0	4,741	0.00%
2022/12/19	0	0.00	30	48.30	48.75	-30	4,618	-0.65%
2022/12/16	0	47.05	0	0.00	48.45	0	4,426	0.00%
2022/12/15	0	47.70	0	0.00	47.65	0	4,309	0.00%
2022/12/01	0	0.00	10	48.30	48.40	-10	4,668	-0.21%
2022/11/30	0	0.00	0	47.75	48.50	0	4,656	0.00%
2022/11/28	0	46.80	0	0.00	46.95	0	4,609	0.00%
2022/11/17	0	46.35	0	0.00	46.35	0	4,585	0.00%
2022/11/16	0	0.00	2	47.30	47.05	-2	4,563	-0.04%
2022/11/15	0	46.80	0	0.00	47.00	0	4,557	0.00%
2022/11/14	2	46.80	0	0.00	47.55	2	4,551	0.04%
2022/11/09	4	46.30	0.1	46.30	46.30	3.9	4,594	0.08%
2022/11/07	2	45.25	0	0.00	45.30	2	4,576	0.04%
2022/11/04	2	44.95	0	0.00	45.40	2	4,564	0.04%
2022/11/02	0.1	44.55	0	0.00	44.60	0.1	4,539	0.00%
2022/11/01	0	0.00	0.2	44.10	44.25	-0.2	4,539	0.00%
2022/10/25	2	43.90	0.1	44.10	44.25	1.9	4,645	0.04%
2022/10/24	2	44.95	0	0.00	45.05	2	4,619	0.04%
2022/10/19	10	46.50	0	0.00	45.70	10	4,533	0.22%
2022/10/17	0	45.35	0	0.00	45.70	0	4,480	0.00%
2022/10/06	0	0.00	5	47.75	47.70	-5	4,864	-0.10%
2022/10/05	0	0.00	4	47.43	47.30	-4	4,916	-0.08%
2022/09/30	3	45.70	0	0.00	46.45	3	4,875	0.06%
2022/09/29	5	46.60	0	0.00	47.10	5	4,833	0.10%
2022/09/19	0	0.00	10	49.45	50.00	-10	4,355	-0.23%
2022/09/16	11	50.55	0	0.00	50.10	11	4,290	0.26%
2022/09/13	0	0.00	1	52.10	52.00	-1	4,338	-0.02%
2022/09/12	0	0.00	2	52.20	52.20	-2	4,492	-0.04%
2022/09/08	0	0.00	75	51.53	52.30	-75	4,634	-1.62%
2022/09/02	0	0.00	50.1	51.31	50.90	-50.1	4,794	-1.04%
2022/09/01	0.1	50.70	0	0.00	50.70	0.1	4,844	0.00%
2022/08/30	0.1	50.70	0	0.00	50.70	0.1	4,986	0.00%
2022/08/29	0	0.00	12	51.00	50.50	-12	5,086	-0.24%
2022/08/19	0	0.00	1	50.00	49.90	-1	6,057	-0.02%
2022/08/18	0.1	50.07	0	0.00	49.90	0.1	6,153	0.00%
2022/08/12	1	51.40	0	0.00	51.40	1	6,570	0.02%
2022/08/10	1	51.00	0	0.00	51.10	1	6,653	0.02%
2022/08/04	0	0.00	12	49.60	49.95	-12	6,747	-0.18%
2022/08/03	0	0.00	1	49.75	50.10	-1	6,774	-0.01%
2022/08/02	0	49.80	0	0.00	50.20	0	6,790	0.00%
2022/07/21	0	49.70	0	0.00	49.70	0	6,600	0.00%
2022/07/19	2	48.60	1	48.85	48.60	1	6,472	0.02%
2022/07/18	0.9	52.10	5	52.00	52.80	-4.1	6,297	-0.07%
2022/07/14	0	52.37	0	0.00	52.10	0	6,075	0.00%
2022/07/08	0	0.00	10	53.00	53.00	-10	5,908	-0.17%
2022/07/06	0	0.00	4	51.90	51.80	-4	5,882	-0.07%
2022/07/05	0	0.00	15	53.17	53.00	-15	5,896	-0.25%
2022/07/04	0	0.00	6	54.15	53.50	-6	5,896	-0.10%
2022/07/01	0	0.00	18	55.12	53.90	-18	5,936	-0.30%
2022/06/30	0	0.00	25	55.31	55.10	-25	5,925	-0.42%
2022/06/29	1	55.60	0	0.00	56.00	1	5,909	0.02%
2022/06/28	3	56.07	0	0.00	56.10	3	5,901	0.05%
2022/06/23	0	54.80	0	0.00	54.90	0	5,937	0.00%
2022/06/22	1	54.10	0	0.00	54.80	1	5,889	0.02%
2022/06/20	0	0.00	2	55.80	54.40	-2	5,920	-0.03%
2022/06/17	5	55.30	1	55.80	56.30	4	5,758	0.07%
2022/06/16	0	0.00	13	57.02	56.80	-13	5,607	-0.23%
2022/06/13	0	0.00	1	57.10	56.80	-1	5,604	-0.02%
2022/06/10	1	57.10	2	57.00	57.10	-1	5,572	-0.02%
2022/06/09	1	57.20	10	56.80	57.10	-9	5,509	-0.16%
2022/06/08	10	57.40	0	0.00	57.20	10	5,379	0.19%
2022/06/06	0	0.00	3.2	57.13	57.00	-3.2	5,224	-0.06%
2022/06/02	3	55.90	7	56.29	56.10	-4	5,140	-0.08%
2022/06/01	0	0.00	2	55.70	55.40	-2	5,120	-0.04%
2022/05/31	2	53.35	0	0.00	52.80	2	4,955	0.04%
2022/05/30	12	55.49	0.2	56.50	54.40	11.8	4,711	0.25%
2022/05/27	0	0.00	2	56.10	56.20	-2	4,554	-0.04%
2022/05/26	1	55.80	0	0.00	55.90	1	4,473	0.02%
2022/05/25	0	0.00	6	57.17	56.10	-6	4,402	-0.14%
2022/05/24	0	0.00	15	56.65	56.20	-15	4,249	-0.35%
2022/05/23	0	0.00	5	56.00	55.80	-5	4,110	-0.12%
2022/05/20	0	0.00	3	55.50	56.00	-3	4,080	-0.07%
2022/05/11	1	52.80	0.2	52.80	52.80	0.8	4,020	0.02%
2022/05/10	0.2	52.30	0	0.00	53.00	0.2	3,994	0.01%
2022/05/09	2	53.30	0	0.00	53.00	2	3,972	0.05%
2022/05/06	0	0.00	6	53.83	54.40	-6	3,996	-0.15%
2022/05/04	0	53.80	0	0.00	53.80	0	4,069	0.00%
2022/05/03	1	53.60	0	0.00	53.90	1	4,114	0.02%
2022/04/29	0	0.00	3	54.20	54.30	-3	4,149	-0.07%
2022/04/28	0	54.20	0	0.00	54.20	0	4,209	0.00%
2022/04/27	1	53.40	0	0.00	53.30	1	4,221	0.02%
2022/04/26	0	54.50	10.3	54.21	54.70	-10.3	4,232	-0.24%
2022/04/25	0	0.00	10	54.70	54.70	-10	4,310	-0.23%
2022/04/20	0	0.00	0.3	56.10	56.00	-0.3	4,408	-0.01%
2022/04/18	0	0.00	10	56.16	56.00	-10	4,653	-0.21%
2022/04/15	0	0.00	8	56.50	56.20	-8	4,652	-0.17%
2022/04/14	0	0.00	8	56.50	56.40	-8	4,672	-0.17%
2022/04/13	0	0.00	8	56.10	56.50	-8	4,681	-0.17%
2022/04/12	0	0.00	2	55.60	55.50	-2	4,727	-0.04%
2022/04/11	0	0.00	33	56.44	56.00	-33	4,751	-0.69%
2022/03/30	0	0.00	1	56.30	56.40	-1	4,771	-0.02%
2022/03/28	0	56.10	0	0.00	56.20	0	4,808	0.00%
2022/03/23	2	56.60	1	56.10	56.30	1	4,912	0.02%
2022/03/17	0	0.00	1	57.20	57.30	-1	4,639	-0.02%
2022/03/15	0	56.40	2	56.30	56.40	-2	4,629	-0.04%
2022/03/10	0	0.00	10	57.20	57.20	-10	4,614	-0.22%
2022/03/09	0	0.00	0.1	55.80	56.10	-0.1	4,570	0.00%
2022/03/08	1	55.90	1	55.50	55.60	0	4,550	0.00%
2022/03/07	0	0.00	3	56.03	56.10	-3	4,497	-0.07%
2022/03/03	1	57.00	11	56.70	56.90	-10	4,648	-0.22%
2022/03/01	1	56.10	2	56.50	56.70	-1	4,574	-0.02%
2022/02/24	0	0.00	1	56.10	55.70	-1	4,479	-0.02%
2022/02/22	0	0.00	1	55.40	56.00	-1	4,427	-0.02%
2022/02/18	1	55.70	0	0.00	55.90	1	4,563	0.02%
2022/02/17	0	0.00	0.1	56.10	55.90	-0.1	4,577	0.00%
2022/02/15	0	55.50	5	56.20	55.50	-5	4,535	-0.11%
2022/02/14	0	0.00	5	55.50	55.80	-5	4,485	-0.11%
2022/02/11	1	55.30	0	0.00	56.10	1	4,438	0.02%
2022/02/10	0	0.00	2	55.40	55.60	-2	4,358	-0.05%
2022/02/09	0	55.00	1	55.00	55.20	-1	4,343	-0.02%
2022/01/21	0	0.00	7	54.23	54.30	-7	4,133	-0.17%
2022/01/20	2	54.70	0	0.00	54.70	2	4,094	0.05%
2022/01/19	0	0.00	2.4	54.48	54.40	-2.4	4,051	-0.06%
2022/01/18	5	54.40	4	54.73	54.50	1	4,028	0.02%
2022/01/12	0	0.00	2	53.60	53.60	-2	3,977	-0.05%
2022/01/11	4	52.75	1.7	53.12	53.20	2.3	3,898	0.06%
2022/01/10	2	51.80	0	0.00	51.80	2	3,807	0.05%
2022/01/07	2	51.80	1	51.80	51.70	1	3,814	0.03%
2022/01/04	1	52.10	0	52.10	51.90	1	3,756	0.03%
2022/01/03	0	52.00	0	0.00	52.30	0	3,738	0.00%
2021/12/30	13	52.75	0	0.00	52.60	13	3,721	0.35%
2021/12/29	4	52.45	0	0.00	52.50	4	3,711	0.11%
2021/12/24	4	51.25	10	51.10	51.20	-6	3,706	-0.16%
2021/12/23	0	50.80	0	0.00	50.90	0	3,712	0.00%
2021/12/20	0	0.00	0.2	50.60	50.60	-0.2	3,608	0.00%
2021/12/17	0	0.00	7	50.60	50.80	-7	3,575	-0.20%
2021/12/14	0	0.00	1	50.50	50.50	-1	3,531	-0.03%
2021/12/09	1	50.10	0	0.00	50.20	1	3,500	0.03%
2021/12/08	8	50.20	0	0.00	50.20	8	3,497	0.23%
2021/12/07	1	50.40	0	0.00	50.30	1	3,492	0.03%
2021/11/29	4	49.75	0	0.00	49.95	4	3,298	0.12%
2021/11/24	1	50.70	0	0.00	50.50	1	3,289	0.03%
2021/11/22	0.1	50.60	0	0.00	51.00	0.1	3,299	0.00%
2021/11/19	2	50.70	6	50.28	50.50	-4	3,306	-0.12%
2021/11/18	7.2	50.12	3	50.20	50.10	4.2	3,273	0.13%
2021/11/17	6.3	50.52	0	0.00	50.50	6.3	3,221	0.20%
2021/11/11	0	0.00	0.6	51.90	52.10	-0.6	3,309	-0.02%
2021/11/10	1.1	52.38	0	0.00	52.20	1.1	3,420	0.03%
2021/11/03	0.1	52.40	1	52.40	52.60	-1	4,288	-0.02%
2021/11/02	0	0.00	2	52.40	52.00	-2	4,352	-0.05%
2021/10/28	1	52.30	1	52.40	52.00	0	4,509	0.00%
2021/10/27	0.1	51.70	0	0.00	51.90	0.1	4,517	0.00%
2021/10/26	0	0.00	7	52.01	51.80	-7	4,543	-0.15%
2021/10/25	1	51.90	0	0.00	51.40	1	4,542	0.02%
2021/10/22	0	0.00	4	51.40	51.80	-4	4,561	-0.09%
2021/10/19	1	50.00	2	50.25	50.60	-1	4,489	-0.02%
2021/10/15	0	49.35	10	49.60	49.50	-10	4,479	-0.22%
2021/10/14	0.1	49.00	0	0.00	49.30	0.1	4,493	0.00%
2021/10/12	0	0.00	3	49.00	49.35	-3	4,622	-0.06%
2021/10/08	3	48.95	0	0.00	49.00	3	4,683	0.06%
2021/10/07	3	48.35	0	0.00	48.50	3	4,726	0.06%
2021/10/06	5.1	47.35	0	0.00	47.25	5.1	4,777	0.11%
2021/10/04	5	47.50	1	47.50	47.55	4	4,957	0.08%
2021/10/01	2	48.00	1	48.10	48.05	1	5,005	0.02%
2021/09/27	0	0.00	11	48.78	48.70	-11	6,662	-0.17%
2021/09/24	5.1	48.45	0	0.00	48.50	5.1	6,691	0.08%
2021/09/23	5	48.75	0	0.00	48.35	5	6,726	0.07%
2021/09/16	5	48.35	5	48.60	48.65	0	6,655	0.00%
2021/09/14	10	48.83	10	48.58	48.30	0	6,743	0.00%
2021/09/13	3	48.60	0	0.00	48.80	3	6,789	0.04%
2021/09/10	4	48.20	0.3	48.40	48.40	3.7	6,835	0.05%
2021/09/09	1	47.25	0	0.00	47.80	1	6,945	0.01%
2021/09/08	0	0.00	2	47.60	47.50	-2	6,945	-0.03%
2021/09/03	2	47.90	0	0.00	48.15	2	6,950	0.03%
2021/09/02	0.1	48.50	1	48.45	47.70	-0.9	6,969	-0.01%
2021/09/01	1.1	48.04	0	0.00	48.10	1.1	6,957	0.02%
2021/08/31	2	47.95	0	0.00	48.40	2	6,952	0.03%
2021/08/25	4.1	47.68	0	0.00	47.85	4.1	6,941	0.06%
2021/08/24	0	0.00	0	47.65	47.65	0	6,947	0.00%
2021/08/20	12	46.83	0	0.00	46.55	12	6,993	0.17%
2021/08/18	1	47.70	0	0.00	47.60	1	7,026	0.01%
2021/08/17	0.2	47.50	0	47.50	47.60	0.2	6,988	0.00%
2021/08/16	5	46.90	0	0.00	47.40	5	6,916	0.07%
2021/08/13	2.1	47.95	7	47.84	47.90	-5	6,827	-0.07%
2021/08/12	18	48.44	0	0.00	48.35	18	6,804	0.27%
2021/08/11	30.1	49.45	0	0.00	48.85	30.1	6,673	0.45%
2021/08/10	4	55.45	7	55.27	55.10	-3	6,273	-0.05%
2021/08/05	0	0.00	1	56.00	56.20	-1	6,078	-0.02%
2021/08/04	0	0.00	3	55.43	55.50	-3	6,119	-0.05%
2021/08/02	1	54.40	0	0.00	54.60	1	6,079	0.02%
2021/07/30	0	0.00	3	54.80	54.60	-3	6,060	-0.05%
2021/07/29	1	54.50	0	0.00	54.60	1	6,068	0.02%
2021/07/27	1	54.80	0	0.00	54.80	1	6,126	0.02%
2021/07/26	2	54.90	0	0.00	54.80	2	6,156	0.03%
2021/07/21	0	0.00	2	54.60	54.60	-2	6,136	-0.03%
2021/07/20	2	54.90	0	0.00	54.80	2	6,137	0.03%
2021/07/19	0	0.00	10	55.45	55.20	-10	6,115	-0.16%
2021/07/16	1	54.10	1	54.50	54.40	0	6,090	0.00%
2021/07/14	1	53.60	2	54.05	54.10	-1	5,979	-0.02%
2021/07/13	13	54.68	3	54.50	54.20	10	5,909	0.17%
2021/07/12	5	55.84	1	55.20	55.00	4	5,810	0.07%
2021/07/08	2	56.20	0	0.00	56.40	2	5,625	0.04%
2021/07/07	11	56.39	3	55.70	55.80	8	5,586	0.14%
2021/07/06	32.2	58.43	1	58.60	57.00	31.2	5,419	0.58%
2021/07/05	4	57.70	18.1	57.70	57.70	-14.1	4,804	-0.29%
2021/07/02	10	52.75	2	53.10	52.50	8	4,266	0.19%
2021/07/01	3	51.30	4	51.45	51.10	-1	4,058	-0.02%
2021/06/30	1	51.10	0	0.00	51.10	1	4,050	0.02%
2021/06/29	0	0.00	1	50.70	50.70	-1	4,031	-0.02%
2021/06/24	1	50.40	0	0.00	50.40	1	4,122	0.02%
2021/06/23	1	50.10	2	50.30	50.40	-1	4,105	-0.02%
2021/06/22	3	50.53	0	0.00	50.50	3	4,089	0.07%
2021/06/21	0	0.00	2	50.00	50.20	-2	4,041	-0.05%
2021/06/18	2	51.05	11	50.58	50.00	-9	3,990	-0.23%
2021/06/15	1	50.50	0	0.00	50.70	1	3,979	0.03%
2021/06/11	0	0.00	0	50.80	50.80	0	4,037	0.00%
2021/06/10	0	0.00	0	50.40	50.40	0	4,074	0.00%
2021/06/09	0	0.00	10	50.45	50.40	-10	4,105	-0.24%
2021/06/03	5	50.90	3	51.30	51.30	2	4,097	0.05%
2021/06/02	10	51.60	5	51.80	51.80	5	4,113	0.12%
2021/06/01	0.2	51.90	0.1	51.90	51.90	0.1	4,110	0.00%
2021/05/31	0	0.00	5	51.60	51.90	-5	4,146	-0.12%
2021/05/28	0	0.00	10.1	51.80	51.60	-10.1	4,161	-0.24%
2021/05/26	2	50.70	0.9	50.50	50.70	1.1	4,136	0.03%
2021/05/25	0	0.00	5	49.75	50.00	-5	4,141	-0.12%
2021/05/24	0	49.30	0	0.00	49.30	0	4,155	0.00%
2021/05/13	0.1	47.47	0	0.00	47.35	0.1	4,140	0.00%
2021/05/12	0.2	47.90	0	0.00	47.50	0.2	4,096	0.00%
2021/05/11	0.1	49.20	1	50.20	49.20	-0.9	4,026	-0.02%
2021/05/05	1	50.00	0	0.00	50.00	1	4,033	0.02%
2021/05/03	0	0.00	1	51.80	50.30	-1	4,201	-0.02%
2021/04/29	0	0.00	0.1	51.80	51.50	-0.1	4,184	0.00%
2021/04/28	0.2	51.19	0.1	51.00	51.60	0.1	4,174	0.00%
2021/04/27	0	0.00	0.1	50.00	50.20	-0.1	4,191	0.00%
2021/04/26	0	0.00	0.1	49.50	49.95	-0.1	4,197	0.00%
2021/04/23	0	0.00	0.1	49.30	49.50	-0.1	4,191	0.00%
2021/04/22	7	49.83	15.1	49.37	49.50	-8.1	4,235	-0.19%
2021/04/21	0	49.10	0.1	48.85	49.00	-0.1	4,213	0.00%
2021/04/20	0	0.00	0	48.45	48.55	0	4,224	0.00%
2021/04/19	0	0.00	4	48.00	48.25	-4	4,271	-0.09%
2021/04/16	2	47.50	0	0.00	47.80	2	4,303	0.05%
2021/04/12	2	47.20	0	0.00	47.05	2	4,394	0.05%
2021/04/09	2	47.30	0	0.00	46.95	2	4,361	0.05%
2021/04/07	0	0.00	0.1	49.70	49.60	-0.1	4,227	0.00%
2021/04/06	0	0.00	1.2	49.34	49.55	-1.2	4,215	-0.03%
2021/04/01	0	0.00	0.1	48.95	48.80	-0.1	4,201	0.00%
2021/03/31	2	49.20	2	49.10	48.80	0	4,187	0.00%
2021/03/25	0	0.00	4	47.96	48.15	-4	4,134	-0.10%
2021/03/24	0.1	47.60	0	0.00	47.80	0.1	4,144	0.00%
2021/03/23	0	0.00	0.4	47.60	47.85	-0.4	4,144	-0.01%
2021/03/16	0	0.00	0.2	46.95	47.15	-0.2	4,130	0.00%
2021/03/15	0	0.00	2	46.63	46.60	-2	4,179	-0.05%
2021/03/12	1	45.50	0	0.00	45.70	1	4,183	0.02%
2021/03/11	1	45.55	1	45.50	45.55	0	4,250	0.00%
2021/03/08	0	45.25	0	0.00	44.90	0	4,530	0.00%
2021/02/26	2.2	45.56	0	0.00	45.35	2.2	5,188	0.04%
2021/02/25	0	0.00	20	45.30	45.50	-20	5,131	-0.39%
2021/02/24	20	45.25	0	0.00	45.05	20	5,126	0.39%
2021/02/23	1	45.10	0	0.00	45.05	1	5,111	0.02%
2021/02/19	5	44.05	0	0.00	44.30	5	5,072	0.10%
2021/02/17	0	0.00	0.4	44.10	44.20	-0.4	5,060	-0.01%
2021/02/05	0	0.00	0.5	43.60	43.50	-0.5	5,018	-0.01%
2021/01/29	0	0.00	1	43.15	43.00	-1	5,036	-0.02%
2021/01/28	1.1	43.95	0	0.00	44.10	1.1	4,965	0.02%
2021/01/27	4	44.53	4	44.35	44.60	0	4,929	0.00%
2021/01/26	4	45.09	3	45.53	44.70	1	4,896	0.02%
2021/01/25	0	0.00	4	44.60	45.60	-4	4,766	-0.08%
2021/01/22	0	0.00	1	43.45	43.45	-1	4,655	-0.02%
2021/01/21	0	0.00	1	43.30	42.90	-1	4,659	-0.02%
2021/01/20	0	0.00	1	43.35	42.80	-1	4,669	-0.02%
2021/01/19	0	0.00	1.4	43.49	43.30	-1.4	4,594	-0.03%
2021/01/18	1	43.45	1	42.60	43.45	0	4,567	0.00%
2021/01/15	0	0.00	6	43.67	43.50	-6	4,542	-0.13%
2021/01/14	1	43.60	0	0.00	43.60	1	4,584	0.02%
2021/01/13	1	43.80	0.7	43.35	43.60	0.3	4,567	0.01%
2021/01/07	2	43.03	1	43.15	43.30	1	4,364	0.02%
2021/01/05	1	42.60	0	0.00	42.90	1	4,262	0.02%
2020/12/29	0	0.00	2	42.55	42.85	-2	4,201	-0.05%
2020/12/28	1	42.80	3	42.75	42.75	-2	4,203	-0.05%
2020/12/25	0	0.00	0	42.30	42.55	0	4,195	0.00%
2020/12/18	0	0.00	0.1	42.20	42.15	-0.1	4,440	0.00%
2020/12/17	0	0.00	1.1	42.78	42.30	-1.1	4,440	-0.02%
2020/12/16	0	0.00	1	42.70	42.80	-1	4,477	-0.02%
2020/12/15	0.1	42.00	5	42.10	42.05	-4.9	4,452	-0.11%
2020/12/10	0	0.00	40	42.25	42.20	-40	4,401	-0.91%
2020/12/09	44	42.20	3	42.32	42.15	41	4,362	0.94%
2020/12/08	5	41.95	0	0.00	42.05	5	4,289	0.12%
2020/12/04	7	41.62	1	41.50	41.75	6	4,172	0.14%
2020/12/03	0.1	41.30	1	41.25	41.30	-0.9	4,112	-0.02%
2020/12/02	0.7	41.47	0	0.00	41.60	0.7	4,056	0.02%
2020/12/01	5	41.78	0	0.00	41.80	5	3,975	0.13%
2020/11/30	2	41.35	3	42.40	42.65	-1	3,794	-0.03%
2020/11/17	0	0.00	13	40.41	40.35	-13	3,212	-0.40%
2020/11/16	3	40.25	0	0.00	40.30	3	3,259	0.09%
2020/11/13	0	0.00	0.4	40.05	40.05	-0.4	3,297	-0.01%
2020/11/11	2	40.15	3	40.18	40.25	-1	3,291	-0.03%
2020/11/10	1	39.95	3	40.05	40.00	-2	3,268	-0.06%
2020/11/02	0	0.00	1	38.95	38.85	-1	3,375	-0.03%
2020/10/28	1	39.65	0	0.00	39.65	1	3,482	0.03%
2020/10/20	0	0.00	0	39.15	39.15	0	4,120	0.00%
2020/10/15	0	0.00	1	39.40	39.30	-1	4,416	-0.02%
2020/10/13	0	0.00	1	39.60	39.65	-1	4,704	-0.02%
2020/10/06	0	0.00	2	39.30	39.35	-2	4,921	-0.04%
2020/09/30	6	38.95	1	39.00	38.90	5	4,992	0.10%
2020/09/24	16	38.00	0	0.00	37.75	16	5,022	0.32%
2020/09/23	6	38.44	0	0.00	38.55	6	4,941	0.12%
2020/09/21	5	39.49	0	0.00	39.15	5	4,844	0.10%
2020/09/18	1	39.70	0	0.00	39.80	1	4,845	0.02%
2020/09/17	2	39.70	0	0.00	39.80	2	4,823	0.04%
2020/09/15	0	0.00	5	39.95	39.95	-5	4,831	-0.10%
2020/09/10	0	0.00	1.1	40.01	40.15	-1.1	4,911	-0.02%
2020/09/09	1	40.10	0	0.00	40.30	1	4,927	0.02%
2020/09/03	0	0.00	0.9	40.45	40.45	-0.9	4,938	-0.02%
2020/09/01	1	40.40	0	0.00	40.35	1	5,006	0.02%
2020/08/31	0	41.10	0	0.00	41.10	0	5,000	0.00%
2020/08/27	0	0.00	1	41.50	41.50	-1	4,963	-0.02%
2020/08/24	0	0.00	2	40.78	41.00	-2	5,052	-0.04%
2020/08/21	0.5	40.30	0	0.00	40.30	0.5	5,056	0.01%
2020/08/19	0	0.00	1	41.15	41.00	-1	4,971	-0.02%
2020/08/17	1	40.70	0	0.00	40.70	1	4,913	0.02%
2020/08/13	0.3	40.50	0	0.00	40.50	0.3	4,885	0.01%
2020/08/06	0.3	40.25	0	0.00	40.25	0.3	4,828	0.01%
2020/08/05	1	39.95	0	0.00	40.25	1	4,817	0.02%
2020/08/03	20	39.80	0	0.00	39.50	20	4,718	0.42%
2020/07/31	44	39.87	0	0.00	39.90	44	4,649	0.95%
2020/07/30	9	43.27	7.5	43.30	43.50	1.5	4,432	0.03%
2020/07/29	1	43.20	12	43.60	43.60	-11	4,338	-0.25%
2020/07/28	2	43.48	18	43.51	43.60	-16	4,249	-0.38%
2020/07/27	5	43.95	31	44.16	44.25	-26	4,148	-0.63%
2020/07/24	0	0.00	57	44.40	44.50	-57	4,044	-1.41%
2020/07/23	0	0.00	36	44.43	44.50	-36	3,914	-0.92%
2020/07/22	0	0.00	56	44.38	44.50	-56	3,816	-1.47%
2020/07/21	1	43.80	57.9	44.01	44.15	-56.9	3,705	-1.54%
2020/07/20	0	0.00	106	43.52	43.80	-106	3,620	-2.93%	大賣/鉅額交易
2020/07/17	0	0.00	72	43.38	43.25	-72	3,515	-2.05%
2020/07/16	0	0.00	4	42.15	42.30	-4	3,368	-0.12%
2020/07/14	0	0.00	1	41.80	41.90	-1	3,270	-0.03%
2020/07/10	0	0.00	1	41.45	41.45	-1	3,202	-0.03%
2020/07/09	0	0.00	3	41.20	41.30	-3	3,184	-0.09%
2020/07/07	8	40.93	3	41.00	41.15	5	3,088	0.16%
2020/07/06	0	0.00	17	41.02	41.15	-17	3,055	-0.56%
2020/07/03	0	0.00	7	40.89	40.80	-7	3,017	-0.23%
2020/07/01	0	0.00	3	39.80	39.85	-3	2,986	-0.10%
2020/06/29	5	39.00	0	0.00	39.10	5	2,968	0.17%
2020/06/23	1.1	39.43	0	0.00	39.30	1.1	2,942	0.04%
2020/06/19	1	39.00	0	0.00	38.80	1	2,985	0.03%
2020/06/17	7	39.05	0	0.00	39.00	7	2,909	0.24%
2020/06/16	5	39.03	0	0.00	39.00	5	3,001	0.17%
2020/06/15	10	39.11	10	38.80	38.80	0	3,126	0.00%
2020/06/12	6	39.35	0	0.00	39.30	6	3,166	0.19%
2020/06/11	2	40.00	0	0.00	39.95	2	3,240	0.06%
2020/06/10	0	0.00	1	40.70	40.65	-1	3,264	-0.03%
2020/06/08	0	0.00	1	40.55	40.60	-1	3,462	-0.03%
2020/06/05	0	0.00	30.2	40.33	40.30	-30.2	3,425	-0.88%
2020/06/04	0	0.00	10	40.10	40.30	-10	3,454	-0.29%
2020/06/03	0	0.00	4	40.20	40.25	-4	3,489	-0.11%
2020/06/01	20	39.50	0	0.00	39.50	20	3,488	0.57%
2020/05/29	5	39.10	1	39.20	39.25	4	3,484	0.11%
2020/05/28	1	39.40	0	0.00	39.20	1	3,415	0.03%
2020/05/27	0	0.00	5	39.22	39.20	-5	3,456	-0.14%
2020/05/26	0	0.00	6	39.35	39.35	-6	3,518	-0.17%
2020/05/22	0.6	38.65	0	0.00	38.60	0.6	3,543	0.02%
2020/05/19	0	0.00	6	39.20	39.10	-6	3,593	-0.17%
2020/05/14	0.4	39.00	4	39.00	39.05	-3.6	3,608	-0.10%
2020/05/06	0	0.00	2	38.00	38.00	-2	3,597	-0.06%
2020/04/30	0	0.00	1	38.90	38.95	-1	3,602	-0.03%
2020/04/22	0	0.00	1	36.90	37.25	-1	3,778	-0.03%
2020/04/21	3	37.45	0	0.00	37.15	3	3,770	0.08%
2020/04/20	2	37.80	0	0.00	37.95	2	3,743	0.05%
2020/04/17	0	0.00	6	37.93	37.75	-6	3,729	-0.16%
2020/04/15	0	0.00	4	37.55	37.45	-4	3,713	-0.11%
2020/04/09	2	36.28	5	36.35	36.35	-3	3,795	-0.08%
2020/04/08	0	0.00	1	36.10	36.35	-1	3,780	-0.03%
2020/04/07	1	36.45	0	0.00	36.05	1	3,770	0.03%
2020/04/06	3	35.67	0	0.00	36.20	3	3,737	0.08%
2020/04/01	10	35.18	0	0.00	35.00	10	3,691	0.27%
2020/03/31	0	0.00	10	35.20	35.50	-10	3,674	-0.27%
2020/03/30	10	35.05	1	34.90	34.90	9	3,647	0.25%
2020/03/26	0	0.00	1	35.15	35.80	-1	3,664	-0.03%
2020/03/23	3	31.80	0	0.00	31.65	3	3,641	0.08%
2020/03/20	8	32.70	1	32.65	33.25	7	3,645	0.19%
2020/03/19	17	33.41	1	34.00	31.45	16	3,558	0.45%
2020/03/18	5	35.00	1	35.05	34.90	4	3,434	0.12%
2020/03/17	38	35.38	0	0.00	35.10	38	3,354	1.13%
2020/03/16	1	36.40	0	0.00	36.45	1	3,232	0.03%
2020/03/13	65	36.08	11	37.80	37.60	54	3,164	1.71%
2020/03/12	32	37.51	10	37.90	37.40	22	3,026	0.73%
2020/03/11	20	38.30	0	0.00	38.30	20	2,912	0.69%
2020/03/10	0	0.00	15	38.28	38.30	-15	2,889	-0.52%
2020/03/09	0.1	38.35	3	38.55	38.30	-2.9	2,872	-0.10%
2020/03/04	0	0.00	3	38.53	38.60	-3	2,788	-0.11%
2020/03/03	0	0.00	1	38.50	38.50	-1	2,767	-0.04%
2020/03/02	0	0.00	2	38.30	38.30	-2	2,726	-0.07%
2020/02/27	0	0.00	1	38.90	38.80	-1	2,942	-0.03%
2020/02/24	0	0.00	6	39.00	39.00	-6	2,929	-0.20%
2020/02/21	0	0.00	2	39.28	39.15	-2	2,913	-0.07%
2020/02/20	0	0.00	1	39.20	39.30	-1	2,938	-0.03%
2020/02/17	0	0.00	9	38.77	38.75	-9	2,998	-0.30%
2020/02/12	0	0.00	5	38.65	38.85	-5	3,230	-0.15%
2020/02/10	0	0.00	10	38.10	38.25	-10	3,223	-0.31%
2020/02/07	0	0.00	5	38.35	38.10	-5	3,241	-0.15%
2020/02/06	0	0.00	15	38.42	38.40	-15	3,268	-0.46%
2020/02/04	3	38.00	20	38.24	38.20	-17	3,325	-0.51%
2020/02/03	10	37.30	15	38.00	37.85	-5	3,350	-0.15%
2020/01/31	10	37.90	0	0.00	38.00	10	3,320	0.30%
2020/01/30	20	38.18	20	38.42	37.95	0	3,303	0.00%
2020/01/16	4	38.90	0	0.00	39.05	4	3,316	0.12%
2020/01/14	0	0.00	2	38.70	38.80	-2	3,388	-0.06%
2020/01/10	0	0.00	0.1	38.05	38.15	-0.1	3,472	0.00%
2020/01/06	0	0.00	2	38.85	38.85	-2	3,571	-0.06%
2020/01/03	0	0.00	1	39.15	39.15	-1	3,618	-0.03%
2020/01/02	1	39.00	0	0.00	38.95	1	3,661	0.03%
2019/12/30	9	39.10	1	39.25	39.15	8	3,707	0.22%
2019/12/27	2	39.15	2	39.20	39.25	0	3,702	0.00%
2019/12/24	0	0.00	1	39.30	38.95	-1	3,756	-0.03%
2019/12/23	0	0.00	8	39.07	39.45	-8	3,789	-0.21%
2019/12/20	0	0.00	24	39.01	39.10	-24	3,783	-0.63%
2019/12/17	2	38.80	20	38.75	38.80	-18	3,684	-0.49%
2019/12/13	2	38.70	5	38.70	38.60	-3	3,649	-0.08%
2019/12/11	1	38.50	0	0.00	38.45	1	3,633	0.03%
2019/12/09	0	0.00	2	38.10	38.20	-2	3,642	-0.05%
2019/12/06	5	38.20	4	38.15	38.15	1	3,647	0.03%
2019/12/03	1	37.75	0	0.00	37.75	1	3,606	0.03%
2019/11/29	5	37.85	0	0.00	37.95	5	3,597	0.14%
2019/11/28	4	37.85	0	0.00	37.90	4	3,615	0.11%
2019/11/27	5	38.00	2	37.95	38.00	3	3,617	0.08%
2019/11/26	1	38.00	0	0.00	37.75	1	3,604	0.03%
2019/11/25	3	38.15	3	38.30	38.20	0	3,358	0.00%
2019/11/21	1	38.10	0	0.00	38.15	1	3,330	0.03%
2019/11/19	21	38.34	0	0.00	38.30	21	3,290	0.64%
2019/11/18	0	0.00	1	38.25	38.50	-1	3,362	-0.03%
2019/11/15	10	38.40	0	0.00	38.25	10	3,432	0.29%
2019/11/14	9	38.38	2	38.33	38.50	7	3,474	0.20%
2019/11/13	4	39.64	45	39.24	39.00	-41	3,496	-1.17%
2019/11/08	12	38.10	0	0.00	38.05	12	3,291	0.36%
2019/11/06	0	0.00	5.8	38.34	38.45	-5.8	3,310	-0.18%
2019/11/05	1	38.30	0	0.00	38.45	1	3,330	0.03%
2019/11/04	20	38.21	0	0.00	38.45	20	3,332	0.60%
2019/11/01	5	38.20	0	0.00	38.40	5	3,325	0.15%
2019/10/30	0	0.00	5	38.35	38.40	-5	3,311	-0.15%
2019/10/29	0	0.00	1	37.95	38.10	-1	3,274	-0.03%
2019/10/28	5	37.95	0	0.00	38.10	5	3,250	0.15%
2019/10/25	5	37.75	0	0.00	38.20	5	3,219	0.16%
2019/10/24	22	37.78	7	38.20	37.90	15	3,173	0.47%
2019/10/23	0	0.00	24	37.74	37.95	-24	3,118	-0.77%
2019/10/22	14	37.33	0	0.00	37.25	14	3,087	0.45%
2019/10/21	12	37.22	10	37.50	37.25	2	3,045	0.07%
2019/10/18	36	37.37	0	0.00	37.05	36	2,983	1.21%
2019/10/17	0	0.00	5	37.55	37.65	-5	2,921	-0.17%
2019/10/16	4	37.00	0	0.00	37.35	4	2,896	0.14%
2019/10/15	5	36.80	0	0.00	36.90	5	2,876	0.17%
2019/10/14	5	36.85	0	0.00	37.00	5	2,843	0.18%
2019/10/09	4	36.93	0	0.00	36.75	4	2,781	0.14%
2019/10/08	0	0.00	4	37.25	37.50	-4	2,706	-0.15%
2019/10/07	6	37.84	96	38.00	37.90	-90	2,643	-3.40%
2019/10/03	3	38.05	0	0.00	38.25	3	2,558	0.12%
2019/10/02	1	38.30	0	0.00	38.30	1	2,545	0.04%
2019/09/26	1	38.50	0	0.00	38.35	1	2,538	0.04%
2019/09/23	6	39.28	0	0.00	39.20	6	2,449	0.24%
2019/09/20	1	39.30	0	0.00	39.55	1	2,494	0.04%
2019/09/17	0	0.00	3	39.95	40.00	-3	2,475	-0.12%
2019/09/12	0	0.00	2	39.65	39.60	-2	2,499	-0.08%
2019/09/11	2	39.55	0	0.00	39.60	2	2,525	0.08%
2019/09/10	3	39.38	1	39.40	39.50	2	2,531	0.08%
2019/09/09	8	39.24	0	0.00	39.60	8	2,533	0.32%
2019/09/05	2	39.00	0	0.00	39.35	2	2,540	0.08%
2019/09/04	2	39.10	1	39.05	39.05	1	2,552	0.04%
2019/08/29	0	0.00	3	38.70	39.00	-3	2,564	-0.12%
2019/08/28	0	0.00	4	38.60	38.70	-4	2,594	-0.15%
2019/08/22	0	0.00	10	38.25	38.40	-10	2,589	-0.39%
2019/08/21	0	0.00	12	38.34	38.20	-12	2,698	-0.44%
2019/08/20	5	37.75	1	38.25	38.30	4	2,684	0.15%
2019/08/19	11	40.30	110	40.18	40.20	-99	2,599	-3.81%	大賣/
2019/08/16	10	40.14	125	40.06	40.15	-115	2,539	-4.53%	大賣/鉅額交易
2019/08/15	9	39.84	324.9	40.02	39.75	-315.9	2,473	-12.77%	大賣/鉅額交易
2019/08/14	2	40.58	240	40.54	40.45	-238	2,404	-9.90%	大賣/鉅額交易
2019/08/13	14	40.43	1	40.45	40.35	13	2,366	0.55%
2019/08/08	0	0.00	1	41.00	41.10	-1	2,318	-0.04%
2019/08/07	1	40.25	1	41.00	40.65	0	2,334	0.00%
2019/08/06	2	39.80	2	40.25	40.20	0	2,347	0.00%
2019/08/01	0	0.00	14	41.04	40.85	-14	2,408	-0.58%
2019/07/31	1	41.05	0.4	41.20	41.20	0.6	2,429	0.02%
2019/07/30	0	0.00	6	41.53	41.50	-6	2,463	-0.24%
2019/07/25	0	0.00	5	41.45	41.40	-5	2,574	-0.19%
2019/07/24	1	41.35	0	0.00	41.15	1	2,587	0.04%
2019/07/22	1	41.50	0	0.00	41.30	1	2,563	0.04%
2019/07/15	0.1	41.40	0	0.00	41.50	0.1	2,553	0.00%
2019/07/12	2	41.43	0	0.00	41.40	2	2,547	0.08%
2019/07/11	0	0.00	10	41.35	41.45	-10	2,544	-0.39%
2019/07/08	0	0.00	5	41.05	41.05	-5	2,538	-0.20%
2019/07/02	5	40.55	2	40.60	40.70	3	2,599	0.12%
2019/07/01	48	40.55	0	0.00	40.40	48	2,604	1.84%
2019/06/27	1	40.25	0	0.00	40.45	1	2,612	0.04%
2019/06/25	1	40.25	0	0.00	39.95	1	2,583	0.04%
2019/06/21	35	40.38	0	0.00	40.20	35	2,584	1.35%
2019/06/20	70	40.51	0	0.00	40.40	70	2,560	2.73%
2019/06/19	10	39.90	5	40.25	40.60	5	2,543	0.20%
2019/06/18	15	39.78	0	0.00	39.90	15	2,507	0.60%
2019/06/17	100	39.61	0	0.00	39.30	100	2,504	3.99%
2019/06/13	51	39.50	0	0.00	39.65	51	2,532	2.01%
2019/06/12	240	39.66	0	0.00	39.35	240	2,561	9.37%	大買/鉅額交易
2019/06/11	130	39.78	10	39.80	39.70	120	2,557	4.69%	大買/鉅額交易
2019/06/10	0	0.00	5	39.50	39.50	-5	2,540	-0.20%
2019/06/04	1	38.90	0	0.00	38.80	1	2,559	0.04%
2019/06/03	2	39.00	0	0.00	39.40	2	2,583	0.08%
2019/05/30	1	38.80	0	0.00	38.60	1	2,621	0.04%
2019/05/29	0	0.00	3	38.80	38.70	-3	2,673	-0.11%
2019/05/27	1	38.50	0	0.00	38.45	1	2,640	0.04%
2019/05/23	1	38.90	0	0.00	38.50	1	2,633	0.04%
2019/05/14	10	39.05	5	39.10	39.30	5	2,622	0.19%
2019/05/13	0	0.00	6	39.75	39.60	-6	2,599	-0.23%
2019/05/10	5	39.60	20	39.81	39.90	-15	2,599	-0.58%
2019/05/09	15	40.07	20	39.98	40.15	-5	2,540	-0.20%
2019/05/08	16	40.13	0	0.00	40.30	16	2,476	0.65%
2019/05/07	6	40.62	0	0.00	40.45	6	2,441	0.25%
2019/05/06	5	40.35	0	0.00	40.70	5	2,413	0.21%
2019/05/03	5	41.40	0	0.00	41.55	5	2,358	0.21%
2019/05/02	0	0.00	15	41.35	41.35	-15	2,357	-0.64%
2019/04/30	0	0.00	2	40.60	40.75	-2	2,306	-0.09%
2019/04/29	5	40.65	0	0.00	40.90	5	2,293	0.22%
2019/04/26	0	0.00	10	40.30	40.45	-10	2,297	-0.44%
2019/04/24	2	40.25	10	40.50	40.60	-8	2,305	-0.35%
2019/04/22	0	0.00	1	40.05	40.05	-1	2,323	-0.04%
2019/04/19	5	40.35	0	0.00	40.40	5	2,333	0.21%
2019/04/16	10	40.40	0	0.00	40.30	10	2,392	0.42%
2019/04/15	1	40.55	0	0.00	40.45	1	2,421	0.04%
2019/04/12	0	0.00	2	40.50	40.50	-2	2,449	-0.08%
2019/04/11	10	40.48	0	0.00	40.05	10	2,472	0.40%
2019/04/10	10	40.45	0	0.00	40.55	10	2,462	0.41%
2019/04/03	1	40.35	0	0.00	40.60	1	2,408	0.04%
2019/03/28	0	0.00	5	40.05	40.20	-5	2,387	-0.21%
2019/03/26	0	0.00	5	40.05	40.20	-5	2,420	-0.21%
2019/03/20	2	39.85	2	39.90	39.95	0	2,514	0.00%
2019/03/18	0	0.00	10	39.85	39.85	-10	2,499	-0.40%
2019/03/15	1	39.15	0	0.00	39.50	1	2,503	0.04%
2019/03/08	0.1	38.75	0	0.00	38.80	0.1	2,577	0.00%
2019/03/07	12	39.09	0	0.00	38.70	12	2,649	0.45%
2019/03/06	0.1	38.90	0	0.00	39.15	0.1	2,605	0.00%
2019/03/04	8	39.23	10.1	39.10	39.20	-2.1	2,580	-0.08%
2019/02/27	5	39.25	5	39.80	39.80	0	2,507	0.00%
2019/02/26	0	0.00	5	39.80	39.65	-5	2,455	-0.20%
2019/02/25	0	0.00	5	39.55	39.60	-5	2,420	-0.21%
2019/02/22	0	0.00	6	39.36	39.45	-6	2,432	-0.25%
2019/02/21	0	0.00	1	39.10	38.95	-1	2,438	-0.04%
2019/02/20	2	38.73	0	0.00	38.90	2	2,422	0.08%
2019/02/19	10	38.80	0	0.00	39.00	10	2,418	0.41%
2019/02/18	0	0.00	5	38.90	38.80	-5	2,449	-0.20%
2019/02/15	0	0.00	10	39.00	38.80	-10	2,504	-0.40%
2019/02/13	11	38.60	0	0.00	38.80	11	2,521	0.44%
2019/02/12	4	38.45	1	38.40	38.60	3	2,553	0.12%
2019/02/11	11	38.80	0	0.00	38.50	11	2,543	0.43%
2019/01/29	0.1	38.85	1	38.75	39.00	-0.9	2,583	-0.04%
2019/01/28	0	38.80	0	0.00	39.00	0	2,603	0.00%
2019/01/23	0	0.00	4	38.25	38.65	-4	2,673	-0.15%
2019/01/22	0	0.00	0.8	38.05	38.10	-0.8	2,678	-0.03%
2019/01/21	0	0.00	2	38.20	38.15	-2	2,711	-0.07%
2019/01/16	0	0.00	1	38.00	38.10	-1	2,754	-0.04%
2019/01/15	1	38.25	1	38.05	38.05	0	2,787	0.00%
2019/01/11	0	0.00	1	38.15	38.15	-1	2,845	-0.04%
2019/01/10	0.2	37.80	0	0.00	38.00	0.2	2,843	0.01%
2019/01/09	0	0.00	1	37.85	37.90	-1	2,848	-0.04%
2019/01/07	0	0.00	5	37.44	37.40	-5	2,866	-0.17%
2019/01/04	0.1	36.95	0	0.00	36.95	0.1	2,940	0.00%
2019/01/02	1	37.05	0	0.00	37.00	1	3,190	0.03%
2018/12/28	1	36.75	0	0.00	36.95	1	3,276	0.03%
2018/12/27	6	36.85	0	0.00	36.70	6	3,306	0.18%
2018/12/26	4	36.65	0	0.00	36.75	4	3,367	0.12%
2018/12/24	5	36.34	0	0.00	36.75	5	3,520	0.14%
2018/12/21	5	36.00	0	0.00	36.05	5	3,606	0.14%
2018/12/20	9	36.00	2	36.05	36.15	7	3,599	0.19%
2018/12/19	3	36.10	0	0.00	36.00	3	3,602	0.08%
2018/12/17	3	36.78	0	0.00	36.60	3	3,566	0.08%
2018/12/14	8	36.56	0	0.00	36.60	8	3,610	0.22%
2018/12/13	2	36.55	0	0.00	36.60	2	3,668	0.05%
2018/12/12	6	36.50	0	0.00	36.50	6	3,718	0.16%
2018/12/10	2	36.50	0	0.00	36.55	2	3,841	0.05%
2018/12/07	4	36.80	0	0.00	36.70	4	3,869	0.10%
2018/12/05	14	36.96	0	0.00	36.85	14	3,847	0.36%
2018/12/04	6	37.35	0	0.00	37.30	6	3,912	0.15%
2018/12/03	7	37.84	0	0.00	37.70	7	3,887	0.18%
2018/11/30	0.2	37.60	1	37.50	37.50	-0.8	3,875	-0.02%
2018/11/29	1	37.70	0	0.00	37.65	1	3,806	0.03%
2018/11/28	0.1	37.70	0	0.00	37.70	0.1	3,818	0.00%
2018/11/26	0	0.00	1	36.95	37.00	-1	3,849	-0.03%
2018/11/23	4	36.73	0	0.00	37.00	4	3,900	0.10%
2018/11/20	1	36.95	0	0.00	36.55	1	4,037	0.02%
2018/11/16	0	0.00	1	37.15	37.05	-1	4,079	-0.02%
2018/11/15	3	36.82	0	0.00	36.95	3	4,110	0.07%
2018/11/14	12	35.96	2	36.45	37.10	10	4,127	0.24%
2018/11/13	4	35.55	0	0.00	35.80	4	4,110	0.10%
2018/11/12	1	36.00	0	0.00	35.70	1	4,136	0.02%
2018/11/09	15	35.80	0	0.00	35.80	15	4,190	0.36%
2018/11/08	5	36.55	0	0.00	36.50	5	4,173	0.12%
2018/11/07	3	36.43	1	36.45	36.75	2	4,211	0.05%
2018/11/06	25	36.64	0	0.00	36.50	25	4,207	0.59%
2018/11/01	10	37.15	10	37.49	37.45	0	4,308	0.00%
2018/10/31	4	36.25	0	0.00	36.75	4	4,292	0.09%
2018/10/30	0	0.00	3	36.00	35.70	-3	4,287	-0.07%
2018/10/29	30	35.64	0	0.00	35.60	30	4,332	0.69%
2018/10/25	13	35.94	0	0.00	35.80	13	4,490	0.29%
2018/10/22	42	36.65	0	0.00	36.60	42	4,563	0.92%
2018/10/19	4	37.05	0	0.00	37.05	4	4,559	0.09%
2018/10/18	2	37.05	0	0.00	37.05	2	4,580	0.04%
2018/10/17	30	37.37	0	0.00	37.35	30	4,588	0.65%
2018/10/16	25	37.35	0	0.00	37.30	25	4,628	0.54%
2018/10/15	4	37.35	0	0.00	37.25	4	4,693	0.09%
2018/10/12	37	36.84	0	0.00	37.25	37	4,718	0.78%
2018/10/11	77	37.12	0	0.00	37.75	77	4,671	1.65%
2018/10/09	5	38.60	0	0.00	38.50	5	4,444	0.11%
2018/10/08	2	38.60	0	0.00	38.70	2	4,453	0.04%
2018/10/05	19.1	38.46	0	0.00	38.95	19.1	4,377	0.44%
2018/10/04	82	38.56	0	0.00	38.85	82	4,357	1.88%
2018/10/03	73	38.96	0	0.00	39.10	73	4,315	1.69%
2018/10/02	29	40.17	0	0.00	39.75	29	4,298	0.67%
2018/10/01	22.7	41.01	0	0.00	40.95	22.7	4,278	0.53%
2018/09/19	5	37.90	2	37.88	37.90	3	4,310	0.07%
2018/09/18	14	37.61	0	0.00	37.55	14	4,367	0.32%
2018/09/17	4	37.85	0	0.00	37.80	4	4,472	0.09%
2018/09/14	7	37.89	1	37.75	37.75	6	4,509	0.13%
2018/09/12	29	37.21	0	0.00	37.20	29	4,585	0.63%
2018/09/11	28	37.30	0	0.00	37.70	28	4,623	0.61%
2018/09/10	32	37.18	0	0.00	37.30	32	4,705	0.68%
2018/09/07	35	38.01	0	0.00	37.65	35	4,725	0.74%
2018/09/06	15	38.27	2	38.35	38.25	13	4,714	0.28%
2018/09/05	19	38.62	2	38.65	38.55	17	4,684	0.36%
2018/09/04	1	38.75	2	38.60	38.90	-1	4,662	-0.02%
2018/09/03	3	38.77	0	0.00	38.75	3	4,697	0.06%
2018/08/31	60.2	38.61	0.2	38.90	38.90	60	4,706	1.27%
2018/08/30	11	39.03	0	0.00	38.95	11	4,682	0.23%
2018/08/29	9	39.18	0	0.00	39.30	9	4,727	0.19%
2018/08/28	13	38.88	0	0.00	39.40	13	4,775	0.27%
2018/08/27	15	38.54	0	0.00	38.70	15	4,866	0.31%
2018/08/24	5	38.15	0	0.00	38.50	5	4,882	0.10%
2018/08/22	14	38.18	3	38.20	38.15	11	5,002	0.22%
2018/08/21	16	38.28	0	0.00	38.65	16	4,977	0.32%
2018/08/20	14	38.79	2	38.25	38.25	12	4,973	0.24%
2018/08/16	11	38.97	0	0.00	39.15	11	4,929	0.22%
2018/08/15	2	39.40	1	39.40	39.50	1	4,949	0.02%
2018/08/14	2	39.90	0	0.00	39.90	2	4,947	0.04%
2018/08/13	1	40.00	0	0.00	40.50	1	4,957	0.02%
2018/08/10	3	40.47	0	0.00	40.50	3	4,972	0.06%
2018/08/09	3	40.92	0	0.00	41.00	3	5,013	0.06%
2018/08/06	2	40.58	0	0.00	40.40	2	5,187	0.04%
2018/08/03	1	40.80	6	41.11	40.85	-5	5,178	-0.10%
2018/08/02	1	41.55	0	0.00	41.30	1	5,210	0.02%
2018/07/31	0	0.00	1	42.45	42.45	-1	5,295	-0.02%
2018/07/27	0	0.00	2	41.30	41.50	-2	5,392	-0.04%
2018/07/25	10	41.25	0	0.00	41.10	10	5,388	0.19%
2018/07/19	2	44.30	1	44.45	44.25	1	5,297	0.02%
2018/07/12	0	0.00	1	43.50	43.80	-1	5,189	-0.02%
2018/07/06	0	0.00	2	42.55	42.85	-2	5,047	-0.04%
2018/07/03	7	43.32	0	0.00	42.90	7	5,090	0.14%
2018/06/29	2	42.95	0	0.00	43.20	2	5,016	0.04%
2018/06/27	10	43.20	10	44.20	43.20	0	4,950	0.00%
2018/06/26	1	43.60	1	43.45	43.90	0	4,874	0.00%
2018/06/25	10	43.10	10	44.00	42.95	0	4,740	0.00%
2018/06/21	1	43.45	0	0.00	43.40	1	4,629	0.02%
2018/06/20	10	43.00	2	43.90	43.55	8	4,627	0.17%
2018/06/19	0	0.00	10	43.85	43.90	-10	4,550	-0.22%
2018/06/15	10	43.00	5	42.80	43.00	5	4,421	0.11%
2018/06/13	1	43.85	0	0.00	43.85	1	4,308	0.02%
2018/06/12	1	43.80	0	0.00	43.80	1	4,366	0.02%
2018/06/11	1	43.70	0	0.00	44.00	1	4,360	0.02%
2018/06/07	0	0.00	11	44.42	44.45	-11	4,332	-0.25%
2018/06/05	0	0.00	1	44.00	43.95	-1	4,271	-0.02%
2018/06/04	3	43.45	3	43.75	43.85	0	4,222	0.00%
2018/06/01	1	43.45	1	43.10	43.00	0	4,115	0.00%
2018/05/31	0	0.00	25	43.00	43.50	-25	4,080	-0.61%
2018/05/30	1	42.90	0	0.00	42.80	1	3,947	0.03%
2018/05/29	0	0.00	3	43.10	43.10	-3	3,976	-0.08%
2018/05/28	1	43.00	10	42.95	43.10	-9	4,010	-0.22%
2018/05/25	1	42.90	2	43.00	43.00	-1	4,068	-0.02%
2018/05/24	1	42.60	0	0.00	42.80	1	4,077	0.02%
2018/05/23	1	42.30	0	0.00	42.60	1	4,129	0.02%
2018/05/18	1	42.30	0	0.00	42.50	1	4,244	0.02%
2018/05/17	1	42.40	0	0.00	42.50	1	4,397	0.02%
2018/05/16	5	42.30	5	42.45	42.50	0	4,500	0.00%
2018/05/15	0	0.00	3	41.95	42.00	-3	4,478	-0.07%
2018/05/14	0	0.00	2	41.60	41.75	-2	4,591	-0.04%
2018/05/11	1	41.35	3	41.40	41.50	-2	4,647	-0.04%
2018/05/10	0	0.00	1	41.45	41.45	-1	4,747	-0.02%
2018/05/09	1	41.25	0	0.00	41.30	1	4,706	0.02%
2018/05/07	0	0.00	4	40.94	40.45	-4	4,653	-0.09%
2018/05/04	3	40.50	5	40.62	40.75	-2	4,581	-0.04%
2018/05/03	1	39.95	1	40.20	40.20	0	4,451	0.00%
2018/05/02	1	40.00	0	0.00	40.00	1	4,428	0.02%
2018/04/30	0	0.00	1	40.05	40.05	-1	4,422	-0.02%
2018/04/27	2	39.65	1	39.45	39.70	1	4,424	0.02%
2018/04/26	1	38.85	0	0.00	38.80	1	4,443	0.02%
2018/04/25	4	38.55	1	38.85	38.80	3	4,458	0.07%
2018/04/20	1	39.90	0	0.00	40.00	1	4,411	0.02%
2018/04/18	0	0.00	1	39.50	39.50	-1	4,335	-0.02%
2018/04/17	5	39.05	0	0.00	39.40	5	4,356	0.11%
2018/04/16	0	0.00	1	39.35	39.40	-1	4,339	-0.02%
2018/04/13	3	39.30	0	0.00	39.40	3	4,367	0.07%
2018/04/12	1	39.30	0	0.00	39.35	1	4,377	0.02%
2018/04/09	0	0.00	1	38.40	38.40	-1	4,315	-0.02%
2018/04/03	1	37.95	0	0.00	38.05	1	4,242	0.02%
2018/04/02	0	0.00	1	38.25	38.25	-1	4,260	-0.02%
2018/03/30	0	0.00	4	38.28	38.30	-4	4,294	-0.09%
2018/03/29	3	37.50	0	0.00	37.70	3	4,225	0.07%
2018/03/26	0	0.00	0.1	37.60	37.60	-0.1	4,186	0.00%
2018/03/22	4	38.08	0	0.00	38.15	4	4,191	0.10%
2018/03/20	1	37.60	0	0.00	37.75	1	4,320	0.02%
2018/03/13	0	0.00	3	37.80	37.75	-3	4,280	-0.07%
2018/03/12	3	37.37	1	37.55	37.50	2	4,297	0.05%
2018/03/09	16	37.55	7	37.66	37.55	9	4,314	0.21%
2018/03/02	0	0.00	1	36.70	37.20	-1	4,519	-0.02%
2018/03/01	0	0.00	1.6	37.19	37.10	-1.6	4,486	-0.04%
2018/02/27	25	37.50	2	37.35	37.50	23	4,453	0.52%
2018/02/23	9	36.99	0	0.00	37.05	9	4,381	0.21%
2018/02/22	0	0.00	1	36.45	36.65	-1	4,358	-0.02%
2018/02/21	13	36.40	1	36.30	36.70	12	4,342	0.28%
2018/02/12	13	35.75	1	36.20	35.80	12	4,233	0.28%
2018/02/09	52	34.94	38	35.97	36.15	14	4,138	0.34%
2018/02/08	13	36.71	0	0.00	36.50	13	3,947	0.33%
2018/02/07	9	37.28	0	0.00	37.00	9	3,802	0.24%
2018/02/06	59	36.81	0	0.00	36.70	59	3,695	1.60%
2018/02/05	17	37.77	0	0.00	37.90	17	3,472	0.49%
2018/02/02	42	38.89	4	39.00	38.50	38	3,341	1.14%
2018/02/01	20	39.50	0	0.00	39.45	20	3,276	0.61%
2018/01/31	7	39.51	0	0.00	39.75	7	3,329	0.21%
2018/01/30	7	39.68	0	0.00	39.80	7	3,267	0.21%
2018/01/29	0	0.00	15	39.75	40.00	-15	3,232	-0.46%
2018/01/26	5	39.65	0	0.00	39.90	5	3,230	0.15%
2018/01/24	9	39.54	0	0.00	39.70	9	3,206	0.28%
2018/01/23	10.2	39.76	2	39.55	39.70	8.2	3,212	0.25%
2018/01/22	2	39.90	0	0.00	39.85	2	3,171	0.06%
2018/01/12	0	0.00	1	39.95	39.90	-1	3,083	-0.03%
2018/01/09	4	40.25	0	0.00	40.05	4	3,113	0.13%
2018/01/05	1	39.95	0	0.00	39.95	1	3,167	0.03%
2018/01/03	0	0.00	0.5	39.75	39.95	-0.5	3,305	-0.02%