大聯大 (3702)-元大-竹山券商分點個股進出

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
72.5
漲跌
▼1.9
漲幅
-2.55%
成交量
8,222張
產業
上市電子通路類股
900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

大聯大 (3702)籌碼相關－元大-竹山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹山券商分點個股進出
元大-竹山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
2024/11/21	0.2	73.50	0	0.00	72.50	0.2	5,655	0.00%
2024/11/19	3	75.40	3	75.60	75.40	0	5,505	0.00%
2024/11/18	20	76.55	20	77.53	75.70	0	5,396	0.00%
2024/11/14	20	76.50	20	76.80	75.90	0	5,293	0.00%
2024/11/13	10	76.92	10	76.84	76.30	0	5,237	0.00%
2024/11/05	4	72.75	3	72.90	72.90	1	5,154	0.02%
2024/10/30	0.1	74.80	0	0.00	74.20	0.1	5,273	0.00%
2024/10/28	0	77.30	5	76.90	77.00	-5	5,288	-0.09%
2024/10/23	0	78.10	0	0.00	77.00	0	5,508	0.00%
2024/10/22	5	78.70	0	0.00	78.30	5	5,574	0.09%
2024/10/14	1	76.90	0	0.00	76.80	1	6,101	0.02%
2024/10/07	1	75.00	0	0.00	75.20	1	6,292	0.02%
2024/10/01	0	0.00	1	74.10	73.60	-1	6,239	-0.02%
2024/09/27	0.1	77.20	2	77.60	77.50	-1.9	6,582	-0.03%
2024/09/25	0	0.00	1	77.50	76.50	-1	6,972	-0.01%
2024/09/24	0	0.00	15	75.97	76.00	-15	6,942	-0.22%
2024/09/23	5	75.70	10	75.90	75.80	-5	6,957	-0.07%
2024/09/20	10	74.70	10	75.90	74.80	0	6,884	0.00%
2024/09/19	1	74.60	0	0.00	74.80	1	6,760	0.01%
2024/09/12	3	74.23	0	0.00	74.10	3	6,717	0.04%
2024/09/10	0	0.00	1	74.80	74.60	-1	6,706	-0.01%
2024/09/09	2	76.30	3	76.80	76.30	-1	6,669	-0.01%
2024/09/06	1	76.60	1	76.30	76.30	0	6,601	0.00%
2024/09/05	0	0.00	103	77.03	77.40	-103	6,584	-1.56%	大賣/鉅額交易
2024/09/04	6	77.33	0	0.00	77.20	6	6,572	0.09%
2024/09/03	6	79.18	0	0.00	79.10	6	6,498	0.09%
2024/09/02	5	80.30	0	0.00	80.30	5	6,495	0.08%
2024/08/29	5	80.50	0	0.00	80.50	5	6,455	0.08%
2024/08/26	0.1	80.90	0	0.00	80.40	0.1	6,932	0.00%
2024/08/21	2	81.60	0	0.00	81.50	2	7,149	0.03%
2024/08/20	0	0.00	5	82.50	82.40	-5	7,170	-0.07%
2024/08/16	0	0.00	1	83.90	83.80	-1	7,404	-0.01%
2024/08/12	0	0.00	6	85.97	86.30	-6	7,995	-0.08%
2024/08/09	5	83.10	5	85.34	83.60	0	8,021	0.00%
2024/08/07	5	83.60	0	0.00	83.70	5	7,943	0.06%
2024/08/02	5	86.60	0	0.00	85.00	5	7,832	0.06%
2024/08/01	0	0.00	1	86.70	86.00	-1	7,837	-0.01%
2024/07/31	1	85.50	1	86.10	85.90	0	7,876	0.00%
2024/07/30	1	85.30	0	0.00	85.20	1	7,881	0.01%
2024/07/23	1	92.20	0	0.00	92.80	1	7,811	0.01%
2024/07/22	0	0.00	1	91.00	92.30	-1	7,810	-0.01%
2024/07/19	1	93.90	0.8	93.30	94.20	0.3	7,717	0.00%
2024/07/18	0	0.00	1	94.50	94.60	-1	7,628	-0.01%
2024/07/15	1	96.50	5.1	97.67	101.00	-4.1	7,587	-0.05%
2024/07/12	1	95.20	0	0.00	94.80	1	7,453	0.01%
2024/07/11	0.1	93.70	1	93.80	94.00	-1	7,409	-0.01%
2024/07/09	0	0.00	1	92.20	92.90	-1	7,556	-0.01%
2024/07/04	0	0.00	1	92.00	93.70	-1	7,602	-0.01%
2024/07/03	1	87.70	3	87.67	90.30	-2	7,446	-0.03%
2024/07/02	13	85.08	10	83.70	83.50	3	7,282	0.04%
2024/06/28	0	0.00	2	90.30	89.80	-2	6,815	-0.03%
2024/06/26	0	88.60	4	88.10	88.10	-4	7,030	-0.06%
2024/06/25	0.1	89.30	0	0.00	90.00	0.1	7,274	0.00%
2024/06/21	1	88.50	0	0.00	87.40	1	7,602	0.01%
2024/06/20	1	88.30	2	89.40	89.80	-1	7,565	-0.01%
2024/06/18	2	88.10	0	0.00	88.40	2	7,755	0.03%
2024/06/13	0	0.00	0.5	86.20	86.10	-0.5	8,557	-0.01%
2024/06/03	1	85.90	0	0.00	86.50	1	10,727	0.01%
2024/05/31	3	85.67	0	0.00	86.20	3	10,861	0.03%
2024/05/30	0	0.00	2	86.40	86.10	-2	10,666	-0.02%
2024/05/28	0	0.00	2	89.25	88.80	-2	10,607	-0.02%
2024/05/23	2	87.00	0	0.00	88.00	2	10,652	0.02%
2024/05/22	0	88.00	10	89.00	87.50	-10	10,586	-0.09%
2024/05/21	11.1	88.52	1	88.50	88.40	10.1	10,472	0.10%
2024/05/17	0	0.00	3	87.43	87.60	-3	10,140	-0.03%
2024/05/16	2.3	86.55	2	87.00	86.50	0.3	10,050	0.00%
2024/05/15	2.1	87.95	3	90.10	87.50	-1	10,017	-0.01%
2024/05/14	3	89.00	0	0.00	89.00	3	10,011	0.03%
2024/05/13	0	91.30	0	0.00	91.10	0	10,002	0.00%
2024/05/10	0	0.00	0	92.40	92.10	0	9,992	0.00%
2024/05/09	0.3	89.89	1	90.40	89.60	-0.7	9,949	-0.01%
2024/05/08	1.1	91.22	0	0.00	92.60	1.1	9,944	0.01%
2024/05/07	0.5	92.00	3	91.60	93.00	-2.5	9,960	-0.03%
2024/05/06	2.4	91.56	0	0.00	91.80	2.4	9,905	0.02%
2024/05/03	0	0.00	5	91.10	91.80	-5	9,914	-0.05%
2024/05/02	0	0.00	3	88.70	89.70	-3	9,879	-0.03%
2024/04/29	2	86.30	0	0.00	86.60	2	9,887	0.02%
2024/04/26	5	84.82	2	86.80	85.10	3	9,937	0.03%
2024/04/25	3	84.90	0	0.00	84.80	3	9,925	0.03%
2024/04/23	2	86.00	0	0.00	85.10	2	10,190	0.02%
2024/04/22	0	0.00	1	88.60	86.70	-1	10,214	-0.01%
2024/04/19	0	0.00	2	90.50	88.70	-2	10,163	-0.02%
2024/04/18	2	90.40	0	0.00	89.30	2	9,968	0.02%
2024/04/12	0	0.00	5	92.60	91.60	-5	9,806	-0.05%
2024/04/11	5	90.60	0	0.00	91.00	5	9,853	0.05%
2024/04/10	0	0.00	3	90.57	89.90	-3	9,862	-0.03%
2024/04/09	3	89.70	3	90.60	89.70	0	9,885	0.00%
2024/04/08	3	89.87	0	0.00	89.90	3	9,939	0.03%
2024/04/02	0	0.00	7	93.59	93.00	-7	9,840	-0.07%
2024/04/01	20	93.15	14.3	94.01	92.50	5.8	9,840	0.06%
2024/03/29	9	92.60	14	94.57	95.90	-5	9,768	-0.05%
2024/03/28	7	96.26	8	96.94	96.00	-1	9,508	-0.01%
2024/03/27	0	0.00	4	93.45	95.60	-4	9,446	-0.04%
2024/03/26	1	90.00	0.2	90.20	89.90	0.8	9,369	0.01%
2024/03/25	2	88.90	2	90.25	89.50	0	9,474	0.00%
2024/03/22	1	89.20	0	0.00	89.20	1	9,602	0.01%
2024/03/21	0	0.00	0.8	90.00	90.90	-0.8	9,726	-0.01%
2024/03/20	2	90.15	1	93.80	90.00	1	9,777	0.01%
2024/03/19	6	92.45	1	92.00	91.00	5	9,744	0.05%
2024/03/18	6	92.47	6	91.70	92.50	0	9,521	0.00%
2024/03/15	5.3	87.63	6	87.02	92.10	-0.7	9,342	-0.01%
2024/03/14	10	88.44	3	89.30	85.70	7	8,740	0.08%
2024/03/13	0	0.00	1	94.10	95.20	-1	8,494	-0.01%
2024/03/12	1	96.90	0	0.00	95.90	1	8,396	0.01%
2024/03/11	2	94.60	0.3	94.70	93.50	1.7	8,348	0.02%
2024/03/08	3	98.70	5	99.88	97.30	-2	8,303	-0.02%
2024/03/07	4	95.53	3	98.10	96.20	1	7,988	0.01%
2024/03/06	1	93.66	6	92.52	92.80	-5	7,767	-0.06%
2024/03/04	3	87.00	3	86.70	86.70	0	7,743	0.00%
2024/02/29	0	93.00	0	0.00	92.80	0	7,841	0.00%
2024/02/27	1	91.70	0	0.00	91.70	1	7,786	0.01%
2024/02/26	5	92.00	1.3	91.91	91.60	3.7	7,807	0.05%
2024/02/23	1	93.50	5	94.52	94.40	-4	7,794	-0.05%
2024/02/22	0	91.80	1	91.50	91.50	-1	7,833	-0.01%
2024/02/21	4	91.05	0.3	91.00	90.30	3.7	7,922	0.05%
2024/02/20	7	93.13	3	93.07	94.00	4	8,111	0.05%
2024/02/19	1	88.00	1	88.90	89.00	0	8,077	0.00%
2024/02/16	0	0.00	1	89.60	89.40	-1	8,149	-0.01%
2024/02/02	0	0.00	3	88.60	88.50	-3	8,277	-0.04%
2024/02/01	3	88.50	0	0.00	88.70	3	8,317	0.04%
2024/01/31	0	0.00	2	87.20	87.20	-2	8,333	-0.02%
2024/01/30	1	88.80	2	89.10	87.70	-1	8,340	-0.01%
2024/01/29	1	89.80	1	89.50	89.80	0	8,375	0.00%
2024/01/26	3	87.80	0	0.00	89.00	3	8,547	0.04%
2024/01/24	0	0.00	1	90.60	89.90	-1	8,852	-0.01%
2024/01/23	1	89.40	1	90.50	89.80	0	8,939	0.00%
2024/01/22	1	89.10	2	88.70	89.60	-1	8,933	-0.01%
2024/01/19	0	0.00	5	85.64	86.70	-5	8,907	-0.06%
2024/01/18	1	87.00	0	0.00	86.80	1	8,900	0.01%
2024/01/17	2	86.45	5	86.40	86.50	-3	8,815	-0.03%
2024/01/16	1	83.70	1	83.90	84.30	0	8,651	0.00%
2024/01/15	0	0.00	3	82.67	82.40	-3	8,581	-0.03%
2024/01/11	6	80.85	6	80.38	81.70	0	8,635	0.00%
2024/01/10	0	0.00	2	82.05	82.00	-2	8,669	-0.02%
2024/01/09	0	0.00	1	81.70	81.80	-1	8,690	-0.01%
2024/01/05	2	80.20	1	81.20	81.40	1	8,737	0.01%
2024/01/04	1	80.50	1	81.50	81.60	0	8,655	0.00%
2023/12/29	1	80.70	0	0.00	81.60	1	8,620	0.01%
2023/12/28	3	82.03	0	0.00	81.40	3	8,657	0.03%
2023/12/27	0	0.00	2	84.55	85.00	-2	8,703	-0.02%
2023/12/26	0	0.00	3	83.63	84.10	-3	8,671	-0.03%
2023/12/25	1	82.00	0	0.00	82.50	1	8,668	0.01%
2023/12/22	1	82.40	5	83.54	83.40	-4	8,653	-0.05%
2023/12/21	0	0.00	4	82.35	81.90	-4	8,493	-0.05%
2023/12/20	0	0.00	2	81.30	80.60	-2	8,331	-0.02%
2023/12/19	4	80.68	4	80.75	81.20	0	8,153	0.00%
2023/12/18	0	80.00	3	80.17	81.30	-3	7,981	-0.04%
2023/12/15	4	81.00	2.5	80.96	80.20	1.5	7,837	0.02%
2023/12/14	15	82.95	5.8	81.54	82.90	9.2	7,677	0.12%
2023/12/13	2	84.05	6.2	84.37	85.00	-4.2	7,575	-0.06%
2023/12/12	4	83.48	7	82.80	83.30	-3	7,609	-0.04%
2023/12/11	2	79.90	2	80.60	80.70	0	7,522	0.00%
2023/12/08	0	0.00	2	78.50	79.20	-2	7,481	-0.03%
2023/12/07	3	78.50	2.1	78.64	78.90	0.9	7,484	0.01%
2023/12/06	7	77.36	2.1	77.66	78.00	4.9	7,417	0.07%
2023/12/05	0	0.00	8	75.80	77.00	-8	7,372	-0.11%
2023/12/04	1	74.00	7	74.93	75.00	-6	7,273	-0.08%
2023/12/01	29.3	74.53	7	75.69	73.30	22.3	7,248	0.31%
2023/11/30	4	75.70	12	75.56	77.60	-8	7,090	-0.11%
2023/11/29	6	75.73	2	75.85	76.50	4	6,829	0.06%
2023/11/28	1	74.80	4	74.73	75.10	-3	6,737	-0.04%
2023/11/27	0	0.00	2	74.00	74.00	-2	6,676	-0.03%
2023/11/24	0	0.00	1	72.10	73.50	-1	6,619	-0.02%
2023/11/23	6	71.75	9	71.86	71.90	-3	6,556	-0.05%
2023/11/21	1	72.60	1	71.90	71.70	0	6,541	0.00%
2023/11/20	11	71.50	10.1	71.20	71.40	0.9	6,492	0.01%
2023/11/17	1.2	74.55	3	73.17	71.20	-1.8	6,498	-0.03%
2023/11/16	0	0.00	0	69.70	69.60	0	6,275	0.00%
2023/11/15	2	70.10	0	0.00	69.50	2	6,226	0.03%
2023/11/13	2	73.58	1	71.90	71.10	1	6,145	0.02%
2023/11/10	3.3	72.05	2	72.15	72.20	1.3	6,076	0.02%
2023/11/09	4	73.23	1	73.60	73.50	3	6,113	0.05%
2023/11/08	1	73.80	1	74.80	74.60	0	6,145	0.00%
2023/11/07	0	0.00	2	73.10	74.20	-2	6,108	-0.03%
2023/11/06	1	72.40	1	73.60	72.90	0	6,111	0.00%
2023/11/03	2	71.15	4	71.60	70.90	-2	6,058	-0.03%
2023/11/02	3	74.63	0	0.00	72.80	3	5,917	0.05%
2023/11/01	12.8	73.74	4	73.70	74.10	8.8	5,786	0.15%
2023/10/31	0	0.00	8	70.84	71.60	-8	5,603	-0.14%
2023/10/27	1	68.70	3.3	68.47	68.80	-2.3	5,462	-0.04%
2023/10/26	2	67.20	2	67.90	67.40	0	5,461	0.00%
2023/10/25	2	68.20	1	68.10	68.20	1	5,516	0.02%
2023/10/24	1	67.70	2	67.20	67.70	-1	5,581	-0.02%
2023/10/23	1	66.80	0	0.00	66.30	1	5,657	0.02%
2023/10/20	1	67.60	2	67.60	67.80	-1	5,922	-0.02%
2023/10/19	0	0.00	1.8	67.52	67.50	-1.8	6,073	-0.03%
2023/10/18	1	67.30	6	66.67	67.00	-5	6,176	-0.08%
2023/10/17	1	66.20	1	67.90	67.00	0	6,165	0.00%
2023/10/16	2	68.05	1.1	68.30	68.10	0.9	6,249	0.01%
2023/10/13	1	65.80	1	66.10	66.50	0	6,297	0.00%
2023/10/12	2.1	64.80	3	65.20	65.50	-1	6,268	-0.02%
2023/10/11	1	64.10	1	64.40	64.80	0	6,265	0.00%
2023/10/06	2	62.85	1	63.10	63.00	1	6,240	0.02%
2023/10/05	0	0.00	0.1	61.50	61.50	-0.1	6,219	0.00%
2023/10/04	0	0.00	6	60.92	61.30	-6	6,212	-0.10%
2023/10/03	5	61.50	2.1	61.24	61.60	2.9	6,165	0.05%
2023/10/02	1	60.40	5	59.80	60.00	-4	6,109	-0.07%
2023/09/28	11	60.05	1	60.40	60.60	10	6,078	0.16%
2023/09/27	2	59.60	0	0.00	60.00	2	6,091	0.03%
2023/09/26	1	60.50	0	0.00	60.00	1	6,178	0.02%
2023/09/25	0	0.00	3	60.00	60.00	-3	6,155	-0.05%
2023/09/20	2	59.35	0	0.00	59.60	2	6,051	0.03%
2023/09/19	0	0.00	2.1	59.69	59.40	-2.1	5,985	-0.03%
2023/09/18	9	59.42	0	0.00	59.50	9	5,945	0.15%
2023/09/15	9	59.03	1	58.90	59.50	8	5,888	0.14%
2023/09/14	1	57.80	2	57.90	58.20	-1	5,765	-0.02%
2023/09/08	0	56.90	0	0.00	56.60	0	5,779	0.00%
2023/09/07	0	0.00	10	56.60	56.70	-10	5,796	-0.17%
2023/09/06	0	0.00	3	56.40	56.40	-3	5,762	-0.05%
2023/09/04	7	54.59	0	0.00	54.80	7	5,702	0.12%
2023/08/29	1	53.40	1	52.80	53.80	0	5,618	0.00%
2023/08/24	0	0.00	1	53.60	53.40	-1	5,692	-0.02%
2023/08/23	0	0.00	4	55.00	55.50	-4	5,647	-0.07%
2023/08/22	10	54.20	0	0.00	54.00	10	5,577	0.18%
2023/08/18	0	0.00	1	53.20	53.70	-1	5,628	-0.02%
2023/08/15	0	0.00	1	52.60	52.20	-1	5,693	-0.02%
2023/08/14	2	51.00	0	0.00	52.00	2	5,640	0.04%
2023/08/11	0	51.40	0	0.00	51.50	0	5,592	0.00%
2023/08/09	0	0.00	1	50.80	51.20	-1	5,527	-0.02%
2023/08/08	3	50.63	0	0.00	51.00	3	5,505	0.05%
2023/08/07	2	50.00	0	0.00	51.00	2	5,473	0.04%
2023/08/01	4	50.18	0	0.00	50.40	4	5,379	0.07%
2023/07/31	1	50.00	0	0.00	50.40	1	5,398	0.02%
2023/07/28	3	50.10	2	50.25	50.30	1	5,366	0.02%
2023/07/27	8	49.38	0	0.00	49.80	8	5,239	0.15%
2023/07/26	3.1	49.34	15	49.80	49.15	-11.9	5,170	-0.23%
2023/07/25	3	51.07	0	0.00	50.10	3	5,066	0.06%
2023/07/24	3	56.17	0	0.00	56.80	3	4,749	0.06%
2023/07/21	9	56.94	0	0.00	57.10	9	4,552	0.20%
2023/07/20	3	57.70	2.3	58.28	57.70	0.7	4,403	0.02%
2023/07/19	1	58.30	1.7	57.39	57.80	-0.7	4,274	-0.02%
2023/07/17	0	0.00	10	58.15	58.50	-10	4,024	-0.25%
2023/07/14	0	58.00	1	58.20	58.30	-1	3,995	-0.02%
2023/07/12	0	0.00	1	58.00	58.00	-1	3,910	-0.03%
2023/07/11	1	57.20	1	57.20	57.30	0	3,877	0.00%
2023/07/10	1	55.90	0	0.00	56.30	1	3,869	0.03%
2023/07/07	1	55.70	0	0.00	56.10	1	3,881	0.03%
2023/07/05	0	0.00	3	57.13	56.90	-3	3,862	-0.08%
2023/07/04	1	56.20	12.5	55.67	56.20	-11.5	3,809	-0.30%
2023/07/03	0	0.00	2	55.00	55.00	-2	3,697	-0.05%
2023/06/30	2	54.60	1	54.80	54.70	1	3,691	0.03%
2023/06/28	0	0.00	0.5	54.70	54.90	-0.5	3,781	-0.01%
2023/06/13	0	0.00	3	54.33	54.40	-3	3,636	-0.08%
2023/06/09	0	53.50	0	0.00	53.60	0	3,676	0.00%
2023/06/07	0	0.00	5	53.00	53.20	-5	3,759	-0.13%
2023/06/06	0	0.00	3	53.10	53.30	-3	3,808	-0.08%
2023/06/02	5	53.40	0	0.00	53.40	5	3,842	0.13%
2023/05/29	0	0.00	4	52.30	53.00	-4	3,719	-0.11%
2023/05/26	0.1	52.05	0	0.00	52.40	0.1	3,704	0.00%
2023/05/24	8	51.73	10	51.70	51.80	-2	3,601	-0.06%
2023/05/19	0	0.00	1	52.10	52.50	-1	3,432	-0.03%
2023/05/12	2	49.70	0	0.00	49.65	2	3,324	0.06%
2023/05/11	0.3	50.00	0	0.00	49.80	0.3	3,315	0.01%
2023/05/09	2	50.00	0	0.00	50.00	2	3,339	0.06%
2023/04/28	0	0.00	1	50.50	50.00	-1	3,457	-0.03%
2023/04/27	1	50.30	0	0.00	50.40	1	3,428	0.03%
2023/04/18	5	50.34	0	0.00	50.50	5	3,376	0.15%
2023/04/17	3	50.20	0	0.00	50.20	3	3,372	0.09%
2023/04/10	0	50.30	0	0.00	50.10	0	3,334	0.00%
2023/03/31	4	50.15	1	50.10	50.20	3	3,294	0.09%
2023/03/30	6	49.75	0	0.00	50.00	6	3,469	0.17%
2023/03/29	22	49.81	0	0.00	49.80	22	3,642	0.60%
2023/03/28	0.5	48.80	0	0.00	48.45	0.5	3,804	0.01%
2023/03/24	5	48.80	0	0.00	48.70	5	4,293	0.12%
2023/03/23	2	48.60	0	0.00	48.65	2	4,313	0.05%
2023/03/22	10	48.63	1	48.80	48.80	9	4,337	0.21%
2023/03/21	24	48.36	0	0.00	48.25	24	4,397	0.55%
2023/03/20	0.3	48.30	0	0.00	48.10	0.3	4,414	0.01%
2023/03/17	21	48.22	0	0.00	48.10	21	4,426	0.47%
2023/03/15	0	0.00	12	49.03	48.75	-12	4,336	-0.28%
2023/03/14	1.4	48.66	6	48.92	48.30	-4.6	4,333	-0.11%
2023/03/13	4.1	48.93	8	49.18	49.00	-3.9	4,270	-0.09%
2023/03/10	2	49.20	0	0.00	49.25	2	4,211	0.05%
2023/03/09	1	50.00	0	0.00	49.75	1	4,197	0.02%
2023/03/07	1	50.00	0	0.00	50.60	1	4,211	0.02%
2023/03/06	10	50.00	0	0.00	50.00	10	4,211	0.24%
2023/02/22	0.3	48.95	0	0.00	49.20	0.3	4,239	0.01%
2023/02/13	0.3	49.50	0	0.00	49.35	0.3	4,364	0.01%
2023/02/03	0	0.00	1.1	49.64	49.30	-1.1	4,317	-0.02%
2023/02/02	2	48.58	0	0.00	49.25	2	4,296	0.05%
2023/02/01	2	47.90	0	0.00	48.45	2	4,253	0.05%
2023/01/31	3	48.23	0	0.00	47.70	3	4,267	0.07%
2023/01/30	1	47.80	0	0.00	48.25	1	4,215	0.02%
2023/01/17	4	47.20	0	0.00	47.50	4	4,231	0.09%
2023/01/13	3.4	47.21	0	0.00	47.25	3.4	4,274	0.08%
2023/01/12	4	47.20	0	0.00	47.10	4	4,365	0.09%
2023/01/11	7	47.64	0	0.00	47.40	7	4,418	0.16%
2023/01/10	3	47.87	0	0.00	48.00	3	4,482	0.07%
2023/01/05	2	47.58	0	0.00	47.80	2	4,650	0.04%
2022/12/29	4	47.28	0	0.00	48.25	4	4,750	0.08%
2022/12/28	2	47.20	1	47.15	47.85	1	4,735	0.02%
2022/12/27	2	47.45	0	0.00	47.55	2	4,774	0.04%
2022/12/23	4	47.43	0	0.00	47.80	4	4,941	0.08%
2022/12/21	9	46.89	0	0.00	47.30	9	4,913	0.18%
2022/12/20	6	47.77	0	0.00	47.30	6	4,741	0.13%
2022/12/19	5	47.94	0	0.00	48.75	5	4,618	0.11%
2022/12/16	2	46.85	0	0.00	48.45	2	4,426	0.05%
2022/12/15	2	47.50	0	0.00	47.65	2	4,309	0.05%
2022/12/14	1	47.20	0	0.00	47.65	1	4,399	0.02%
2022/12/12	0	0.00	1	48.15	48.75	-1	4,469	-0.02%
2022/12/09	2	48.03	0	0.00	48.50	2	4,607	0.04%
2022/12/08	0	0.00	2	47.60	47.75	-2	4,615	-0.04%
2022/12/07	10.3	47.35	0	0.00	47.15	10.3	4,619	0.22%
2022/12/02	4	48.20	0	0.00	48.50	4	4,650	0.09%
2022/12/01	0	48.40	0	0.00	48.40	0	4,668	0.00%
2022/11/30	0.3	47.60	0	0.00	48.50	0.3	4,656	0.01%
2022/11/29	5.4	47.07	0	0.00	47.25	5.4	4,600	0.12%
2022/11/24	0.3	47.10	2.8	47.11	47.20	-2.5	4,620	-0.05%
2022/11/23	0.3	46.90	0	0.00	46.70	0.3	4,610	0.01%
2022/11/21	1	46.05	0	0.00	46.10	1	4,596	0.02%
2022/11/14	0	0.00	1	47.25	47.55	-1	4,551	-0.02%
2022/11/11	0	46.60	2	46.55	46.65	-2	4,535	-0.04%
2022/11/07	1	45.15	0	0.00	45.30	1	4,576	0.02%
2022/10/31	1	44.00	0	0.00	43.95	1	4,546	0.02%
2022/10/28	0.1	44.25	0	0.00	44.25	0.1	4,558	0.00%
2022/10/27	6	44.37	0	0.00	44.15	6	4,587	0.13%
2022/10/26	8	44.25	10	44.30	44.40	-2	4,618	-0.04%
2022/10/25	1	43.95	1	43.95	44.25	0	4,645	0.00%
2022/10/24	11.2	45.07	8	45.13	45.05	3.2	4,619	0.07%
2022/10/19	2	45.83	3	46.55	45.70	-1	4,533	-0.02%
2022/10/18	9	45.59	0	0.00	45.60	9	4,484	0.20%
2022/10/07	2	47.25	0	0.00	47.20	2	4,773	0.04%
2022/10/06	2	47.40	0	0.00	47.70	2	4,864	0.04%
2022/10/05	10	47.48	0	0.00	47.30	10	4,916	0.20%
2022/10/04	7	46.69	0	0.00	47.00	7	4,936	0.14%
2022/10/03	2	45.38	0	0.00	45.85	2	4,897	0.04%
2022/09/30	1	46.35	0	0.00	46.45	1	4,875	0.02%
2022/09/29	3	46.58	2	46.90	47.10	1	4,833	0.02%
2022/09/28	0	0.00	1	46.05	46.10	-1	4,769	-0.02%
2022/09/26	0.1	47.15	0	0.00	46.85	0.1	4,697	0.00%
2022/09/23	3.3	47.72	0	0.00	47.40	3.3	4,628	0.07%
2022/09/22	1	48.25	0	0.00	48.20	1	4,619	0.02%
2022/09/21	1	49.25	0	0.00	49.05	1	4,510	0.02%
2022/09/20	0.1	49.70	0	0.00	49.90	0.1	4,422	0.00%
2022/09/16	3	50.10	0	0.00	50.10	3	4,290	0.07%
2022/09/13	0	0.00	1	51.90	52.00	-1	4,338	-0.02%
2022/09/12	1	52.20	0	0.00	52.20	1	4,492	0.02%
2022/08/26	5	50.60	0	0.00	51.00	5	5,207	0.10%
2022/08/25	6	50.20	0	0.00	50.40	6	5,298	0.11%
2022/08/18	6.1	50.08	0	0.00	49.90	6.1	6,153	0.10%
2022/08/17	2	50.90	0	0.00	51.00	2	6,319	0.03%
2022/08/12	0	0.00	7	51.40	51.40	-7	6,570	-0.11%
2022/08/10	3	50.80	0	0.00	51.10	3	6,653	0.05%
2022/08/05	3	50.10	0	0.00	50.70	3	6,713	0.04%
2022/08/03	6	49.90	0	0.00	50.10	6	6,774	0.09%
2022/08/02	12	49.83	0	0.00	50.20	12	6,790	0.18%
2022/08/01	6	50.10	0	0.00	50.50	6	6,749	0.09%
2022/07/28	8	49.45	0	0.00	49.60	8	6,705	0.12%
2022/07/27	14	49.24	0	0.00	49.45	14	6,679	0.21%
2022/07/26	2	49.05	0	0.00	49.20	2	6,664	0.03%
2022/07/25	36	49.31	0	0.00	49.05	36	6,645	0.54%
2022/07/22	9	49.40	1	49.70	49.55	8	6,653	0.12%
2022/07/20	5	48.95	0	0.00	49.10	5	6,538	0.08%
2022/07/19	8	48.43	0	0.00	48.60	8	6,472	0.12%
2022/07/18	19	51.59	0	0.00	52.80	19	6,297	0.30%
2022/07/15	17	51.63	0	0.00	51.80	17	6,149	0.28%
2022/07/14	15	51.97	0	0.00	52.10	15	6,075	0.25%
2022/07/13	12	52.18	0	0.00	52.20	12	5,983	0.20%
2022/07/12	12	51.15	0	0.00	51.50	12	5,926	0.20%
2022/07/11	1	52.60	0	0.00	52.60	1	5,893	0.02%
2022/07/08	5	53.00	0	0.00	53.00	5	5,908	0.08%
2022/07/07	3	51.90	0	0.00	52.30	3	5,894	0.05%
2022/07/05	0.1	53.00	0	0.00	53.00	0.1	5,896	0.00%
2022/07/04	0.1	53.60	0	0.00	53.50	0.1	5,896	0.00%
2022/06/29	0	0.00	5	56.12	56.00	-5	5,909	-0.08%
2022/06/28	0	0.00	2	56.15	56.10	-2	5,901	-0.03%
2022/06/24	0	0.00	1	55.80	55.30	-1	5,928	-0.02%
2022/06/23	1	55.30	0	0.00	54.90	1	5,937	0.02%
2022/06/21	1	54.40	0	0.00	55.40	1	5,848	0.02%
2022/06/20	1	54.80	4	55.93	54.40	-3	5,920	-0.05%
2022/06/17	0	0.00	3	55.80	56.30	-3	5,758	-0.05%
2022/06/16	0	0.00	1	56.90	56.80	-1	5,607	-0.02%
2022/06/15	0	0.00	3	57.07	56.50	-3	5,680	-0.05%
2022/06/14	1	56.80	1	56.70	56.80	0	5,642	0.00%
2022/06/13	2	57.20	3	57.10	56.80	-1	5,604	-0.02%
2022/06/10	1	57.50	5	57.12	57.10	-4	5,572	-0.07%
2022/06/09	5	56.66	8	57.31	57.10	-3	5,509	-0.05%
2022/06/08	0	0.00	2	57.55	57.20	-2	5,379	-0.04%
2022/06/07	2	57.00	3	57.10	56.90	-1	5,333	-0.02%
2022/06/06	0	0.00	5	57.16	57.00	-5	5,224	-0.10%
2022/06/02	3	55.77	3	56.13	56.10	0	5,140	0.00%
2022/06/01	4	55.43	6	55.67	55.40	-2	5,120	-0.04%
2022/05/31	2.1	54.62	2	54.00	52.80	0.1	4,955	0.00%
2022/05/30	4	55.88	1	55.90	54.40	3	4,711	0.06%
2022/05/27	2	55.90	0	0.00	56.20	2	4,554	0.04%
2022/05/26	6	56.28	0	0.00	55.90	6	4,473	0.13%
2022/05/25	1	56.40	8	57.04	56.10	-7	4,402	-0.16%
2022/05/24	4	56.65	1	56.70	56.20	3	4,249	0.07%
2022/05/20	1	55.80	4	55.65	56.00	-3	4,080	-0.07%
2022/05/19	0	0.00	5	54.50	54.40	-5	3,976	-0.13%
2022/05/18	1	53.90	0	0.00	54.60	1	3,952	0.03%
2022/05/17	1	54.10	0	0.00	54.30	1	3,945	0.03%
2022/05/05	5	54.10	0	0.00	54.40	5	4,056	0.12%
2022/05/04	6	53.80	0	0.00	53.80	6	4,069	0.15%
2022/04/29	3	54.20	0	0.00	54.30	3	4,149	0.07%
2022/04/28	9	53.37	0	0.00	54.20	9	4,209	0.21%
2022/04/26	18	54.48	0	0.00	54.70	18	4,232	0.43%
2022/04/25	1	54.70	0	0.00	54.70	1	4,310	0.02%
2022/04/20	0.1	56.05	0	0.00	56.00	0.1	4,408	0.00%
2022/04/19	9	55.97	0	0.00	56.20	9	4,536	0.20%
2022/04/15	3	56.10	0	0.00	56.20	3	4,652	0.06%
2022/04/12	19	55.66	0	0.00	55.50	19	4,727	0.40%
2022/04/11	12	55.81	0	0.00	56.00	12	4,751	0.25%
2022/04/08	9	55.50	10	55.80	56.00	-1	4,779	-0.02%
2022/04/06	3	55.80	0	0.00	56.50	3	4,751	0.06%
2022/04/01	13	55.84	0	0.00	56.20	13	4,743	0.27%
2022/03/30	25	56.30	0	0.00	56.40	25	4,771	0.52%
2022/03/29	12	55.85	0	0.00	56.40	12	4,789	0.25%
2022/03/28	35	55.87	0	0.00	56.20	35	4,808	0.73%
2022/03/25	9	56.40	0	0.00	56.70	9	4,822	0.19%
2022/03/24	9	56.13	1	56.60	56.90	8	4,842	0.17%
2022/03/23	5	56.68	0	0.00	56.30	5	4,912	0.10%
2022/03/22	0	0.00	1	58.20	58.20	-1	4,765	-0.02%
2022/03/21	0	0.00	1	58.00	58.20	-1	4,776	-0.02%
2022/03/18	6	57.35	14	58.04	58.50	-8	4,765	-0.17%
2022/03/17	11	57.02	0	0.00	57.30	11	4,639	0.24%
2022/03/16	12	56.60	1	56.60	56.90	11	4,641	0.24%
2022/03/15	18	56.63	1	57.20	56.40	17	4,629	0.37%
2022/03/14	8	57.09	0	0.00	57.20	8	4,597	0.17%
2022/03/11	12	56.93	4	57.05	57.20	8	4,601	0.17%
2022/03/10	0	0.00	5	57.26	57.20	-5	4,614	-0.11%
2022/03/09	3	55.70	0	0.00	56.10	3	4,570	0.07%
2022/03/08	10	55.66	1	55.80	55.60	9	4,550	0.20%
2022/03/04	6	56.65	0	0.00	56.80	6	4,639	0.13%
2022/03/03	8	56.79	0	0.00	56.90	8	4,648	0.17%
2022/03/02	9	56.30	13	56.87	56.90	-4	4,619	-0.09%
2022/03/01	0	0.00	15	56.33	56.70	-15	4,574	-0.33%
2022/02/25	9	55.30	0	0.00	55.70	9	4,518	0.20%
2022/02/24	12	55.55	1	56.20	55.70	11	4,479	0.25%
2022/02/23	16	55.91	2	56.15	56.20	14	4,419	0.32%
2022/02/22	19	55.39	0	0.00	56.00	19	4,427	0.43%
2022/02/21	17	55.86	0	0.00	55.90	17	4,442	0.38%
2022/02/17	18	55.62	1	56.00	55.90	17	4,577	0.37%
2022/02/16	4	55.80	0	0.00	56.00	4	4,555	0.09%
2022/02/15	23	55.69	7	55.86	55.50	16	4,535	0.35%
2022/02/14	14	55.46	7	56.00	55.80	7	4,485	0.16%
2022/02/11	9	55.80	1	56.30	56.10	8	4,438	0.18%
2022/02/10	12	55.28	5	55.50	55.60	7	4,358	0.16%
2022/02/09	13	55.12	0	0.00	55.20	13	4,343	0.30%
2022/02/08	47	54.88	0	0.00	55.20	47	4,308	1.09%
2022/02/07	22	54.30	1	54.90	55.10	21	4,275	0.49%
2022/01/26	27	54.32	0	0.00	54.40	27	4,189	0.64%
2022/01/25	5	54.00	0	0.00	54.50	5	4,188	0.12%
2022/01/24	13	53.85	0	0.00	54.40	13	4,159	0.31%
2022/01/21	19	54.13	0	0.00	54.30	19	4,133	0.46%
2022/01/20	8	54.58	1	54.50	54.70	7	4,094	0.17%
2022/01/19	5	54.24	0	0.00	54.40	5	4,051	0.12%
2022/01/18	17	54.51	10	54.12	54.50	7	4,028	0.17%
2022/01/17	42	53.34	0	0.00	53.50	42	3,949	1.06%
2022/01/14	21	53.20	1	53.50	53.40	20	4,013	0.50%
2022/01/13	37	53.55	1	54.00	53.90	36	3,994	0.90%
2022/01/12	25	53.25	2	53.85	53.60	23	3,977	0.58%
2022/01/11	12	52.26	2	53.10	53.20	10	3,898	0.26%
2022/01/10	21	51.86	1	51.90	51.80	20	3,807	0.53%
2022/01/07	19	51.82	0	0.00	51.70	19	3,814	0.50%
2022/01/06	15	51.80	2	51.90	52.00	13	3,788	0.34%
2022/01/05	28	51.83	0	0.00	51.80	28	3,781	0.74%
2022/01/04	37	52.12	0	0.00	51.90	37	3,756	0.99%
2022/01/03	53	52.35	2	52.10	52.30	51	3,738	1.36%
2021/12/30	3	52.70	0	0.00	52.60	3	3,721	0.08%
2021/12/29	3	52.00	5	52.38	52.50	-2	3,711	-0.05%
2021/12/27	1	51.50	0	0.00	51.90	1	3,716	0.03%
2021/12/24	0	0.00	1	51.40	51.20	-1	3,706	-0.03%
2021/12/22	2	50.60	0	0.00	50.70	2	3,689	0.05%
2021/12/21	17	50.56	0	0.00	50.80	17	3,642	0.47%
2021/12/20	6	50.50	0	0.00	50.60	6	3,608	0.17%
2021/12/17	18	50.47	0	0.00	50.80	18	3,575	0.50%
2021/12/16	4	50.45	0	0.00	50.60	4	3,487	0.11%
2021/12/15	14	50.34	0	0.00	50.50	14	3,506	0.40%
2021/12/14	40	50.46	1	50.80	50.50	39	3,531	1.10%
2021/12/13	2	50.60	0.3	50.80	50.60	1.7	3,523	0.05%
2021/12/10	4	50.50	0	0.00	50.40	4	3,512	0.11%
2021/12/09	4	50.15	0	0.00	50.20	4	3,500	0.11%
2021/12/07	1	50.30	0	0.00	50.30	1	3,492	0.03%
2021/12/03	4	50.15	0	0.00	50.10	4	3,495	0.11%
2021/12/01	2	50.10	0	0.00	50.40	2	3,499	0.06%
2021/11/30	6	50.12	0	0.00	50.30	6	3,492	0.17%
2021/11/29	2	49.73	1	49.95	49.95	1	3,298	0.03%
2021/11/26	11	50.13	0	0.00	50.00	11	3,292	0.33%
2021/11/25	7	50.39	0	0.00	50.60	7	3,295	0.21%
2021/11/24	18	50.49	0	0.00	50.50	18	3,289	0.55%
2021/11/23	7	50.71	0	0.00	50.60	7	3,297	0.21%
2021/11/22	3	50.40	0	0.00	51.00	3	3,299	0.09%
2021/11/19	2	50.20	0	0.00	50.50	2	3,306	0.06%
2021/11/18	2	50.10	0	0.00	50.10	2	3,273	0.06%
2021/11/17	13	50.83	10	50.70	50.50	3	3,221	0.09%
2021/11/15	13	52.02	0.7	51.90	52.00	12.3	3,180	0.39%
2021/11/12	1	51.80	0	0.00	52.10	1	3,240	0.03%
2021/11/10	1	52.50	0	0.00	52.20	1	3,420	0.03%
2021/11/03	0	0.00	1	52.60	52.60	-1	4,288	-0.02%
2021/11/01	0.2	52.20	0	0.00	52.60	0.2	4,399	0.00%
2021/10/27	0.1	51.90	0	0.00	51.90	0.1	4,517	0.00%
2021/10/26	1	52.00	0	0.00	51.80	1	4,543	0.02%
2021/10/20	0	0.00	1	50.60	50.50	-1	4,446	-0.02%
2021/10/19	0	0.00	0.1	49.95	50.60	-0.1	4,489	0.00%
2021/10/18	0	0.00	1	49.60	49.60	-1	4,473	-0.02%
2021/10/13	1	48.85	1	48.85	48.95	0	4,577	0.00%
2021/10/12	0	0.00	3	48.92	49.35	-3	4,622	-0.06%
2021/10/08	1	49.05	2	49.40	49.00	-1	4,683	-0.02%
2021/10/07	0	0.00	1	48.60	48.50	-1	4,726	-0.02%
2021/10/04	1	47.50	0	0.00	47.55	1	4,957	0.02%
2021/10/01	1	48.05	0	0.00	48.05	1	5,005	0.02%
2021/09/28	0	0.00	1	48.90	48.90	-1	6,454	-0.02%
2021/09/23	1	48.50	2	48.75	48.35	-1	6,726	-0.01%
2021/09/17	10	48.75	0	0.00	48.90	10	6,676	0.15%
2021/09/13	3	48.30	1	48.80	48.80	2	6,789	0.03%
2021/09/10	3	48.18	0	0.00	48.40	3	6,835	0.04%
2021/09/09	2	47.35	0	0.00	47.80	2	6,945	0.03%
2021/09/08	2	47.30	0	0.00	47.50	2	6,945	0.03%
2021/09/07	2	47.70	0	0.00	47.80	2	6,939	0.03%
2021/09/03	2	48.03	0	0.00	48.15	2	6,950	0.03%
2021/09/02	7	48.10	0	0.00	47.70	7	6,969	0.10%
2021/08/27	6	47.37	0	0.00	47.65	6	6,936	0.09%
2021/08/26	4	47.55	0	0.00	47.50	4	6,929	0.06%
2021/08/25	42	47.50	0	0.00	47.85	42	6,941	0.61%
2021/08/24	2	47.25	0	0.00	47.65	2	6,947	0.03%
2021/08/23	2	47.15	0	0.00	47.20	2	6,967	0.03%
2021/08/19	0	0.00	4	47.55	47.10	-4	7,091	-0.06%
2021/08/18	8	47.44	0	0.00	47.60	8	7,026	0.11%
2021/08/17	0	0.00	5	47.80	47.60	-5	6,988	-0.07%
2021/08/16	18	47.18	10.3	46.97	47.40	7.7	6,916	0.11%
2021/08/13	0	0.00	11	48.03	47.90	-11	6,827	-0.16%
2021/08/12	9	47.78	0	0.00	48.35	9	6,804	0.13%
2021/08/11	13.3	49.52	0	0.00	48.85	13.3	6,673	0.20%
2021/08/10	1.2	55.00	0	0.00	55.10	1.2	6,273	0.02%
2021/08/09	2.3	55.43	0	0.00	55.40	2.3	6,181	0.04%
2021/08/06	6	55.57	0	0.00	55.60	6	6,101	0.10%
2021/08/05	0.2	56.20	0	0.00	56.20	0.2	6,078	0.00%
2021/08/04	3	55.13	0	0.00	55.50	3	6,119	0.05%
2021/08/03	0	0.00	10	55.10	55.10	-10	6,142	-0.16%
2021/08/02	6	54.50	0	0.00	54.60	6	6,079	0.10%
2021/07/30	2	54.60	0	0.00	54.60	2	6,060	0.03%
2021/07/29	2	54.50	0	0.00	54.60	2	6,068	0.03%
2021/07/28	15	54.42	0	0.00	54.60	15	6,082	0.25%
2021/07/27	7	54.69	1	54.70	54.80	6	6,126	0.10%
2021/07/26	3	54.70	0	0.00	54.80	3	6,156	0.05%
2021/07/23	4	54.85	0	0.00	55.00	4	6,184	0.06%
2021/07/22	9	54.41	1	54.50	54.60	8	6,164	0.13%
2021/07/21	10	54.50	5	54.60	54.60	5	6,136	0.08%
2021/07/20	4	54.50	3	54.60	54.80	1	6,137	0.02%
2021/07/19	7	54.61	2	54.90	55.20	5	6,115	0.08%
2021/07/15	4	53.95	0	0.00	54.10	4	6,054	0.07%
2021/07/14	11	53.99	0	0.00	54.10	11	5,979	0.18%
2021/07/13	12	55.22	10	54.70	54.20	2	5,909	0.03%
2021/07/12	7	56.03	7	55.30	55.00	0	5,810	0.00%
2021/07/09	3	55.50	6	55.42	55.40	-3	5,715	-0.05%
2021/07/08	6	56.17	1	56.40	56.40	5	5,625	0.09%
2021/07/07	10	56.87	4	56.55	55.80	6	5,586	0.11%
2021/07/06	16	58.34	13	59.92	57.00	3	5,419	0.06%
2021/07/05	19	57.70	20.3	57.63	57.70	-1.3	4,804	-0.03%
2021/07/02	0	0.00	4	53.25	52.50	-4	4,266	-0.09%
2021/07/01	4	51.48	5	51.60	51.10	-1	4,058	-0.02%
2021/06/30	0	0.00	15.1	51.26	51.10	-15.1	4,050	-0.37%
2021/06/29	5	50.60	0	0.00	50.70	5	4,031	0.12%
2021/06/28	2	50.30	0	0.00	50.40	2	4,085	0.05%
2021/06/21	26	49.68	0	0.00	50.20	26	4,041	0.64%
2021/06/10	1	50.40	0	0.00	50.40	1	4,074	0.02%
2021/06/08	1	50.60	0	0.00	50.80	1	4,104	0.02%
2021/06/04	1	51.10	0	0.00	51.30	1	4,082	0.02%
2021/06/02	4	51.55	1	51.90	51.80	3	4,113	0.07%
2021/05/31	0	0.00	3	51.87	51.90	-3	4,146	-0.07%
2021/05/28	3	51.60	0	0.00	51.60	3	4,161	0.07%
2021/05/27	0	0.00	5	51.26	51.90	-5	4,198	-0.12%
2021/05/26	2	50.50	1	50.30	50.70	1	4,136	0.02%
2021/05/24	0	0.00	0.8	49.25	49.30	-0.8	4,155	-0.02%
2021/05/17	3	47.70	1	46.70	47.45	2	4,212	0.05%
2021/05/13	1	47.75	0	0.00	47.35	1	4,140	0.02%
2021/05/11	1	49.60	2	50.10	49.20	-1	4,026	-0.02%
2021/05/10	0	0.00	1.2	51.15	51.20	-1.2	3,950	-0.03%
2021/05/04	1	49.80	0	0.00	49.65	1	4,141	0.02%
2021/05/03	0	0.00	1.4	51.00	50.30	-1.4	4,201	-0.03%
2021/04/29	0	0.00	1	51.90	51.50	-1	4,184	-0.02%
2021/04/28	0	0.00	1	51.20	51.60	-1	4,174	-0.02%
2021/04/26	1	50.40	0	0.00	49.95	1	4,197	0.02%
2021/04/22	0	0.00	1	49.90	49.50	-1	4,235	-0.02%
2021/04/20	0	0.00	10	48.16	48.55	-10	4,224	-0.24%
2021/04/19	2	47.85	0	0.00	48.25	2	4,271	0.05%
2021/04/16	0	0.00	20	47.70	47.80	-20	4,303	-0.46%
2021/04/15	0	0.00	1	47.30	47.55	-1	4,347	-0.02%
2021/04/13	0	0.00	4	47.14	47.35	-4	4,410	-0.09%
2021/04/12	10	47.03	0	0.00	47.05	10	4,394	0.23%
2021/04/09	21	47.29	1.1	47.40	46.95	19.9	4,361	0.46%
2021/04/08	0.2	49.30	0	0.00	49.50	0.2	4,206	0.00%
2021/04/06	1	49.50	0	0.00	49.55	1	4,215	0.02%
2021/04/01	5.3	48.83	0	0.00	48.80	5.3	4,201	0.13%
2021/03/26	0	0.00	4	48.30	47.95	-4	4,136	-0.10%
2021/03/25	2	47.60	1	47.85	48.15	1	4,134	0.02%
2021/03/24	0	0.00	1	47.75	47.80	-1	4,144	-0.02%
2021/03/23	0	0.00	5	47.72	47.85	-5	4,144	-0.12%
2021/03/19	0	0.00	5	47.49	47.65	-5	4,178	-0.12%
2021/03/18	2	47.73	11.2	47.90	47.95	-9.2	4,119	-0.22%
2021/03/17	0	0.00	1	47.20	47.25	-1	4,149	-0.02%
2021/03/15	2	46.58	0	0.00	46.60	2	4,179	0.05%
2021/03/12	1	45.50	0	0.00	45.70	1	4,183	0.02%
2021/03/08	0	0.00	2	44.70	44.90	-2	4,530	-0.04%
2021/03/04	0	0.00	1.1	45.44	45.45	-1.1	5,108	-0.02%
2021/02/26	0	0.00	17	45.56	45.35	-17	5,188	-0.33%
2021/02/25	15	45.38	11	45.45	45.50	4	5,131	0.08%
2021/02/24	1	45.20	2	45.20	45.05	-1	5,126	-0.02%
2021/02/23	0	0.00	1	45.20	45.05	-1	5,111	-0.02%
2021/02/19	0	0.00	2	44.30	44.30	-2	5,072	-0.04%
2021/02/18	0	0.00	2	44.50	44.45	-2	5,068	-0.04%
2021/02/05	0	0.00	2	43.45	43.50	-2	5,018	-0.04%
2021/02/03	2	43.70	0	0.00	43.95	2	5,048	0.04%
2021/02/01	2	43.05	2	43.00	43.10	0	5,056	0.00%
2021/01/29	2	43.05	0	0.00	43.00	2	5,036	0.04%
2021/01/28	0	0.00	0.1	44.00	44.10	-0.1	4,965	0.00%
2021/01/27	1	44.45	0	0.00	44.60	1	4,929	0.02%
2021/01/26	8	45.42	3	45.48	44.70	5	4,896	0.10%
2021/01/25	0	0.00	6	44.97	45.60	-6	4,766	-0.13%
2021/01/22	0	0.00	2	43.40	43.45	-2	4,655	-0.04%
2021/01/20	0	0.00	2	43.10	42.80	-2	4,669	-0.04%
2021/01/18	0	0.00	1	42.80	43.45	-1	4,567	-0.02%
2021/01/12	4.1	44.13	0	0.00	43.65	4.1	4,539	0.09%
2021/01/07	0	0.00	9	43.00	43.30	-9	4,364	-0.21%
2020/12/31	2	42.60	3	42.90	42.90	-1	4,239	-0.02%
2020/12/29	0	0.00	12	42.65	42.85	-12	4,201	-0.29%
2020/12/28	0	0.00	5	42.90	42.75	-5	4,203	-0.12%
2020/12/25	0	0.00	5	42.40	42.55	-5	4,195	-0.12%
2020/12/22	0	0.00	2	42.35	42.00	-2	4,268	-0.05%
2020/12/18	0	0.00	10	42.25	42.15	-10	4,440	-0.23%
2020/12/17	0	0.00	3	42.40	42.30	-3	4,440	-0.07%
2020/12/14	0	0.00	1	42.45	42.45	-1	4,436	-0.02%
2020/12/11	0	0.00	3	42.35	42.40	-3	4,415	-0.07%
2020/12/09	2	42.45	0	0.00	42.15	2	4,362	0.05%
2020/12/08	0	0.00	1	41.90	42.05	-1	4,289	-0.02%
2020/12/04	10	41.45	2	41.65	41.75	8	4,172	0.19%
2020/12/01	3	41.80	0	0.00	41.80	3	3,975	0.08%
2020/11/30	5	41.59	10	42.32	42.65	-5	3,794	-0.13%
2020/11/25	0.1	40.00	0	0.00	40.00	0.1	3,288	0.00%
2020/11/24	1	40.15	0	0.00	40.10	1	3,236	0.03%
2020/11/20	0.4	40.20	0	0.00	40.05	0.4	3,209	0.01%
2020/11/12	0	0.00	5	40.25	40.30	-5	3,289	-0.15%
2020/11/02	12	38.87	0	0.00	38.85	12	3,375	0.36%
2020/10/30	1	39.00	0	0.00	38.80	1	3,430	0.03%
2020/10/29	2	39.03	0	0.00	39.00	2	3,453	0.06%
2020/10/28	9	39.10	18	39.65	39.65	-9	3,482	-0.26%
2020/10/27	1	39.25	4	39.38	39.50	-3	3,669	-0.08%
2020/10/23	9	39.14	0	0.00	39.20	9	3,879	0.23%
2020/10/20	0	0.00	1	39.25	39.15	-1	4,120	-0.02%
2020/10/19	1	39.05	0	0.00	39.05	1	4,211	0.02%
2020/10/15	0	0.00	4	39.35	39.30	-4	4,416	-0.09%
2020/10/14	1	39.55	0	0.00	39.35	1	4,539	0.02%
2020/10/12	12	39.62	0	0.00	39.70	12	4,788	0.25%
2020/10/08	2	39.73	0	0.00	39.75	2	4,836	0.04%
2020/10/06	1	39.25	0	0.00	39.35	1	4,921	0.02%
2020/10/05	0	0.00	2	39.20	38.65	-2	4,953	-0.04%
2020/09/30	0	0.00	3	38.95	38.90	-3	4,992	-0.06%
2020/09/29	0	0.00	3	38.78	38.65	-3	5,021	-0.06%
2020/09/28	0	0.00	2	38.65	38.60	-2	5,062	-0.04%
2020/09/25	2	37.75	0	0.00	37.95	2	5,089	0.04%
2020/09/24	5	37.85	19	37.87	37.75	-14	5,022	-0.28%
2020/09/23	2	38.43	0	0.00	38.55	2	4,941	0.04%
2020/09/22	7	38.81	0	0.00	38.75	7	4,864	0.14%
2020/09/21	5	39.28	0	0.00	39.15	5	4,844	0.10%
2020/09/18	4	39.70	0	0.00	39.80	4	4,845	0.08%
2020/09/17	5	39.70	0	0.00	39.80	5	4,823	0.10%
2020/09/16	1	39.95	0	0.00	39.90	1	4,833	0.02%
2020/09/15	3	39.78	0	0.00	39.95	3	4,831	0.06%
2020/09/14	0	0.00	1	40.35	39.95	-1	4,906	-0.02%
2020/09/11	6	39.91	0	0.00	40.00	6	4,915	0.12%
2020/09/10	10	40.10	0	0.00	40.15	10	4,911	0.20%
2020/09/09	2	39.90	0	0.00	40.30	2	4,927	0.04%
2020/09/04	1	40.05	3	40.15	40.40	-2	4,988	-0.04%
2020/09/03	4	40.48	0	0.00	40.45	4	4,938	0.08%
2020/09/02	0	0.00	10	40.80	40.80	-10	4,944	-0.20%
2020/09/01	10	40.39	10	40.65	40.35	0	5,006	0.00%
2020/08/31	0	0.00	5	41.52	41.10	-5	5,000	-0.10%
2020/08/28	0	0.00	6	41.40	41.45	-6	4,933	-0.12%
2020/08/27	1	41.30	2	41.35	41.50	-1	4,963	-0.02%
2020/08/25	0	0.00	1	41.50	41.50	-1	4,974	-0.02%
2020/08/24	0	0.00	13	40.86	41.00	-13	5,052	-0.26%
2020/08/20	14	40.03	0	0.00	40.10	14	5,022	0.28%
2020/08/19	0	0.00	8	40.88	41.00	-8	4,971	-0.16%
2020/08/18	2	40.60	2	40.85	40.55	0	4,897	0.00%
2020/08/17	0	0.00	15	40.65	40.70	-15	4,913	-0.31%
2020/08/14	18	40.21	21	40.47	40.55	-3	4,894	-0.06%
2020/08/13	2	40.35	0	0.00	40.50	2	4,885	0.04%
2020/08/12	19	40.07	0	0.00	40.60	19	4,865	0.39%
2020/08/11	13	40.22	40	40.23	40.35	-27	4,835	-0.56%
2020/08/10	10	40.00	0	0.00	40.00	10	4,798	0.21%
2020/08/07	2	40.30	1	40.00	39.95	1	4,815	0.02%
2020/08/06	1	40.10	0	0.00	40.25	1	4,828	0.02%
2020/08/05	45	40.00	15	40.00	40.25	30	4,817	0.62%
2020/08/04	1	39.75	0	0.00	40.15	1	4,783	0.02%
2020/08/03	2	39.73	1	40.00	39.50	1	4,718	0.02%
2020/07/31	6.2	39.93	0	0.00	39.90	6.2	4,649	0.13%
2020/07/29	0	0.00	4	43.60	43.60	-4	4,338	-0.09%
2020/07/28	1	43.60	0	0.00	43.60	1	4,249	0.02%
2020/07/27	15	44.24	2	44.05	44.25	13	4,148	0.31%
2020/07/23	0	0.00	10	44.15	44.50	-10	3,914	-0.26%
2020/07/22	0	0.00	1	44.20	44.50	-1	3,816	-0.03%
2020/07/21	10	43.80	1	43.75	44.15	9	3,705	0.24%
2020/07/20	2	43.55	3	43.52	43.80	-1	3,620	-0.03%
2020/07/17	1	43.20	5	43.02	43.25	-4	3,515	-0.11%
2020/07/15	0	0.00	5	41.90	42.00	-5	3,298	-0.15%
2020/07/14	1	41.85	0	0.00	41.90	1	3,270	0.03%
2020/07/10	0	0.00	1	41.50	41.45	-1	3,202	-0.03%
2020/07/09	0	0.00	4	41.18	41.30	-4	3,184	-0.13%
2020/07/08	4	41.00	5	41.00	41.15	-1	3,131	-0.03%
2020/07/06	5	40.95	0	0.00	41.15	5	3,055	0.16%
2020/07/03	0	0.00	1	40.60	40.80	-1	3,017	-0.03%
2020/07/01	1	39.85	0	0.00	39.85	1	2,986	0.03%
2020/06/18	0	0.00	1	39.10	39.00	-1	2,910	-0.03%
2020/06/16	3	39.05	0	0.00	39.00	3	3,001	0.10%
2020/06/12	1	39.05	0	0.00	39.30	1	3,166	0.03%
2020/06/10	0	0.00	5	40.60	40.65	-5	3,264	-0.15%
2020/06/05	0	0.00	1	40.40	40.30	-1	3,425	-0.03%
2020/06/02	10	39.75	0	0.00	39.80	10	3,487	0.29%
2020/05/27	0	0.00	9	39.30	39.20	-9	3,456	-0.26%
2020/05/26	0	0.00	1	39.30	39.35	-1	3,518	-0.03%
2020/05/25	0.1	38.90	0	0.00	38.90	0.1	3,521	0.00%
2020/05/22	2	38.60	0	0.00	38.60	2	3,543	0.06%
2020/05/15	0	0.00	2	39.40	38.95	-2	3,613	-0.06%
2020/05/13	0	0.00	2	39.63	39.25	-2	3,587	-0.06%
2020/05/11	1	39.00	0	0.00	38.80	1	3,601	0.03%
2020/05/08	2	38.60	0	0.00	38.50	2	3,581	0.06%
2020/04/30	0	0.00	4	38.95	38.95	-4	3,602	-0.11%
2020/04/29	0	0.00	0.9	38.40	38.65	-0.9	3,619	-0.03%
2020/04/27	1	37.90	0	0.00	37.90	1	3,764	0.03%
2020/04/22	0	0.00	3	37.05	37.25	-3	3,778	-0.08%
2020/04/20	0	0.00	2	37.80	37.95	-2	3,743	-0.05%
2020/04/17	2	38.20	0	0.00	37.75	2	3,729	0.05%
2020/04/15	1	37.55	0	0.00	37.45	1	3,713	0.03%
2020/04/08	3	36.25	0	0.00	36.35	3	3,780	0.08%
2020/04/06	1	35.90	0	0.00	36.20	1	3,737	0.03%
2020/03/24	0	0.00	45	33.67	33.50	-45	3,656	-1.23%
2020/03/23	1	31.65	134	32.30	31.65	-133	3,641	-3.65%	大賣/鉅額交易
2020/03/19	0	0.00	32	32.04	31.45	-32	3,558	-0.90%
2020/03/18	0.8	34.90	58	35.06	34.90	-57.2	3,434	-1.67%
2020/03/17	0	0.00	11	35.66	35.10	-11	3,354	-0.33%
2020/03/16	0.2	36.45	4	36.45	36.45	-3.8	3,232	-0.12%
2020/03/13	1	36.00	3	36.00	37.60	-2	3,164	-0.06%
2020/03/12	0	0.00	5	37.82	37.40	-5	3,026	-0.17%
2020/03/11	3	38.37	0	0.00	38.30	3	2,912	0.10%
2020/03/06	0	0.00	1	39.05	39.05	-1	2,824	-0.04%
2020/03/04	9	38.55	0	0.00	38.60	9	2,788	0.32%
2020/02/21	0	0.00	1	39.30	39.15	-1	2,913	-0.03%
2020/02/13	1	39.05	0	0.00	39.00	1	3,251	0.03%
2020/02/12	1	38.70	0	0.00	38.85	1	3,230	0.03%
2020/02/07	1	38.15	0	0.00	38.10	1	3,241	0.03%
2020/02/03	5	37.30	0	0.00	37.85	5	3,350	0.15%
2020/01/30	0	0.00	10	37.85	37.95	-10	3,303	-0.30%
2020/01/16	2	38.83	0	0.00	39.05	2	3,316	0.06%
2020/01/15	18	38.57	0	0.00	38.60	18	3,330	0.54%
2020/01/10	10	38.05	0	0.00	38.15	10	3,472	0.29%
2019/12/27	1	39.25	2	39.20	39.25	-1	3,702	-0.03%
2019/12/26	5	39.05	0	0.00	39.00	5	3,714	0.13%
2019/12/23	0	0.00	1	39.45	39.45	-1	3,789	-0.03%
2019/12/17	1	38.80	0	0.00	38.80	1	3,684	0.03%
2019/12/13	0	0.00	3	38.73	38.60	-3	3,649	-0.08%
2019/12/10	1	38.30	1	38.30	38.30	0	3,639	0.00%
2019/12/05	1	38.10	0	0.00	38.10	1	3,639	0.03%
2019/11/20	1	38.45	0.7	38.40	38.60	0.3	3,287	0.01%
2019/11/18	0	0.00	1	38.45	38.50	-1	3,362	-0.03%
2019/11/14	3	38.35	0	0.00	38.50	3	3,474	0.09%
2019/11/13	12	39.82	12	39.21	39.00	0	3,496	0.00%
2019/11/06	1	38.35	0	0.00	38.45	1	3,310	0.03%
2019/11/04	1	38.20	0	0.00	38.45	1	3,332	0.03%
2019/11/01	1	38.25	0	0.00	38.40	1	3,325	0.03%
2019/10/29	0	0.00	1	37.85	38.10	-1	3,274	-0.03%
2019/10/28	2	38.05	0	0.00	38.10	2	3,250	0.06%
2019/10/24	1	37.80	0	0.00	37.90	1	3,173	0.03%
2019/10/22	3	37.30	0	0.00	37.25	3	3,087	0.10%
2019/10/18	1	37.20	1	37.65	37.05	0	2,983	0.00%
2019/10/17	3	37.30	0	0.00	37.65	3	2,921	0.10%
2019/10/09	1	36.70	0	0.00	36.75	1	2,781	0.04%
2019/10/07	8	37.90	0	0.00	37.90	8	2,643	0.30%
2019/10/04	5	38.10	0	0.00	38.30	5	2,580	0.19%
2019/10/02	3	38.35	0	0.00	38.30	3	2,545	0.12%
2019/09/27	11	38.27	0	0.00	38.20	11	2,540	0.43%
2019/09/26	25	38.50	0	0.00	38.35	25	2,538	0.98%
2019/09/25	5	38.40	0	0.00	38.65	5	2,520	0.20%
2019/09/18	0	0.00	1	39.90	39.85	-1	2,479	-0.04%
2019/09/09	10	39.23	0	0.00	39.60	10	2,533	0.39%
2019/09/05	10	39.03	5	39.00	39.35	5	2,540	0.20%
2019/09/03	15	38.90	0	0.00	38.90	15	2,568	0.58%
2019/08/29	0	0.00	0.3	38.90	39.00	-0.3	2,564	-0.01%
2019/08/27	0.2	38.55	0	0.00	38.55	0.2	2,604	0.01%
2019/08/26	40	37.99	0	0.00	37.90	40	2,587	1.55%
2019/08/23	40.3	38.34	0	0.00	38.50	40.3	2,586	1.56%
2019/08/22	30	38.33	0	0.00	38.40	30	2,589	1.16%
2019/08/21	30	38.08	0	0.00	38.20	30	2,698	1.11%
2019/08/20	15	37.60	1	38.00	38.30	14	2,684	0.52%
2019/08/16	65	39.90	0	0.00	40.15	65	2,539	2.56%
2019/08/15	45	39.81	14	40.00	39.75	31	2,473	1.25%
2019/08/14	5	40.50	0	0.00	40.45	5	2,404	0.21%
2019/08/13	1	40.45	0	0.00	40.35	1	2,366	0.04%
2019/08/12	35	40.56	0	0.00	40.65	35	2,350	1.49%
2019/08/07	5	40.25	0	0.00	40.65	5	2,334	0.21%
2019/08/06	8	39.76	0	0.00	40.20	8	2,347	0.34%
2019/08/05	4	40.13	0	0.00	40.25	4	2,346	0.17%
2019/07/30	0	0.00	5	41.55	41.50	-5	2,463	-0.20%
2019/07/26	2	41.25	0	0.00	41.20	2	2,528	0.08%
2019/07/24	0	0.00	2	41.50	41.15	-2	2,587	-0.08%
2019/07/22	3	41.50	0	0.00	41.30	3	2,563	0.12%
2019/07/19	0	0.00	2	41.45	41.50	-2	2,555	-0.08%
2019/07/18	5	41.15	0	0.00	41.30	5	2,567	0.19%
2019/07/17	15	41.18	0	0.00	41.30	15	2,573	0.58%
2019/07/10	5	41.05	4	41.20	41.25	1	2,547	0.04%
2019/07/09	5	40.95	0	0.00	40.85	5	2,541	0.20%
2019/07/08	10	40.95	0	0.00	41.05	10	2,538	0.39%
2019/07/05	6	41.08	0	0.00	41.20	6	2,542	0.24%
2019/07/04	65	41.04	2	41.00	41.05	63	2,553	2.47%
2019/07/03	0	0.00	4	40.80	40.90	-4	2,576	-0.16%
2019/07/02	5	40.45	0	0.00	40.70	5	2,599	0.19%
2019/07/01	25	40.49	0	0.00	40.40	25	2,604	0.96%
2019/06/26	0	0.00	1	40.45	40.40	-1	2,588	-0.04%
2019/06/25	6	40.23	0	0.00	39.95	6	2,583	0.23%
2019/06/14	10	39.55	0	0.00	39.70	10	2,515	0.40%
2019/06/04	15	39.00	0	0.00	38.80	15	2,559	0.59%
2019/06/03	5	39.00	0	0.00	39.40	5	2,583	0.19%
2019/05/30	10	38.68	0	0.00	38.60	10	2,621	0.38%
2019/05/22	0	0.00	0.5	39.00	39.00	-0.5	2,630	-0.02%
2019/05/21	0	0.00	0	39.30	39.35	0	2,646	0.00%
2019/05/17	10	38.88	0	0.00	38.80	10	2,616	0.38%
2019/05/16	12	38.93	0	0.00	38.80	12	2,620	0.46%
2019/05/15	19	39.25	0	0.00	39.05	19	2,619	0.73%
2019/05/14	6	39.15	0	0.00	39.30	6	2,622	0.23%
2019/05/09	65	39.95	0	0.00	40.15	65	2,540	2.56%
2019/05/08	6	40.08	0	0.00	40.30	6	2,476	0.24%
2019/05/07	13	40.58	0	0.00	40.45	13	2,441	0.53%
2019/05/06	2	40.20	0	0.00	40.70	2	2,413	0.08%
2019/05/02	0	0.00	2	41.40	41.35	-2	2,357	-0.08%
2019/04/17	0	0.00	10	40.55	40.60	-10	2,387	-0.42%
2019/04/15	5	40.50	1	40.60	40.45	4	2,421	0.17%
2019/04/09	0	0.00	1	40.55	40.70	-1	2,454	-0.04%
2019/03/22	0	0.00	1	39.95	39.90	-1	2,509	-0.04%
2019/03/20	0	0.00	1	39.90	39.95	-1	2,514	-0.04%
2019/03/05	1	38.65	0	0.00	38.80	1	2,607	0.04%
2019/02/27	1	39.20	0	0.00	39.80	1	2,507	0.04%
2019/02/25	1	39.50	0	0.00	39.60	1	2,420	0.04%
2019/02/20	1	38.70	0	0.00	38.90	1	2,422	0.04%
2019/02/14	0.2	38.80	0	0.00	38.80	0.2	2,511	0.01%
2019/01/15	1	38.20	7	38.34	38.05	-6	2,787	-0.22%
2019/01/09	0	0.00	1	37.90	37.90	-1	2,848	-0.04%
2018/12/06	1	36.80	0	0.00	36.50	1	3,886	0.03%
2018/12/04	0	0.00	1	37.30	37.30	-1	3,912	-0.03%
2018/11/30	0	0.00	1.8	37.54	37.50	-1.8	3,875	-0.05%
2018/11/26	1.2	36.91	0	0.00	37.00	1.2	3,849	0.03%
2018/11/16	4	36.95	2	37.05	37.05	2	4,079	0.05%
2018/11/14	0	0.00	1	36.85	37.10	-1	4,127	-0.02%
2018/11/12	2	35.90	0	0.00	35.70	2	4,136	0.05%
2018/11/09	1	35.80	0	0.00	35.80	1	4,190	0.02%
2018/11/01	0	0.00	1	37.25	37.45	-1	4,308	-0.02%
2018/10/30	2	35.85	0	0.00	35.70	2	4,287	0.05%
2018/10/26	1	35.60	0	0.00	36.15	1	4,393	0.02%
2018/10/25	1	35.95	0	0.00	35.80	1	4,490	0.02%
2018/10/23	1.6	36.80	0	0.00	36.70	1.6	4,525	0.04%
2018/10/22	1	36.65	0	0.00	36.60	1	4,563	0.02%
2018/10/18	0.1	37.25	0	0.00	37.05	0.1	4,580	0.00%
2018/10/12	1	37.50	0	0.00	37.25	1	4,718	0.02%
2018/10/11	2	36.98	0	0.00	37.75	2	4,671	0.04%
2018/10/01	0.1	41.00	0	0.00	40.95	0.1	4,278	0.00%
2018/09/14	0.8	37.95	0	0.00	37.75	0.8	4,509	0.02%
2018/09/12	3	37.23	0	0.00	37.20	3	4,585	0.07%
2018/09/11	0	0.00	4.1	37.19	37.70	-4.1	4,623	-0.09%
2018/09/10	18	37.33	0	0.00	37.30	18	4,705	0.38%
2018/09/07	9	38.07	0	0.00	37.65	9	4,725	0.19%
2018/09/05	0	0.00	0.2	38.55	38.55	-0.2	4,684	0.00%
2018/09/04	5	38.65	1	38.65	38.90	4	4,662	0.09%
2018/09/03	25	38.72	0	0.00	38.75	25	4,697	0.53%
2018/08/30	6	38.96	0	0.00	38.95	6	4,682	0.13%
2018/08/27	9	38.43	0	0.00	38.70	9	4,866	0.18%
2018/08/24	20	38.09	0	0.00	38.50	20	4,882	0.41%
2018/08/23	10	38.23	0	0.00	38.10	10	4,990	0.20%
2018/08/22	0	0.00	1	38.50	38.15	-1	5,002	-0.02%
2018/08/16	1	38.95	0	0.00	39.15	1	4,929	0.02%
2018/08/15	1	39.35	0	0.00	39.50	1	4,949	0.02%
2018/08/14	22	40.16	0	0.00	39.90	22	4,947	0.44%
2018/08/10	10	40.53	0	0.00	40.50	10	4,972	0.20%
2018/08/09	1	40.90	0	0.00	41.00	1	5,013	0.02%
2018/08/07	15	40.33	0	0.00	40.20	15	5,152	0.29%
2018/08/06	25	40.71	2	40.80	40.40	23	5,187	0.44%
2018/08/01	0.2	41.80	0	0.00	41.75	0.2	5,246	0.00%
2018/07/26	2	40.98	0	0.00	41.50	2	5,410	0.04%
2018/07/23	0	0.00	4	43.95	43.95	-4	5,270	-0.08%
2018/07/19	1	44.40	1	44.45	44.25	0	5,297	0.00%
2018/07/11	1	42.70	0	0.00	43.15	1	5,120	0.02%
2018/07/09	0	0.00	1	43.00	42.90	-1	5,022	-0.02%
2018/07/06	0	0.00	5	42.75	42.85	-5	5,047	-0.10%
2018/07/03	1	43.30	0	0.00	42.90	1	5,090	0.02%
2018/07/02	0	0.00	1	43.65	43.50	-1	5,073	-0.02%
2018/06/29	2	43.10	0	0.00	43.20	2	5,016	0.04%
2018/06/27	1	43.60	0	0.00	43.20	1	4,950	0.02%
2018/06/26	0	0.00	1	43.60	43.90	-1	4,874	-0.02%
2018/06/21	5	43.35	0	0.00	43.40	5	4,629	0.11%
2018/06/20	10	43.30	20	43.25	43.55	-10	4,627	-0.22%
2018/06/11	0	0.00	1	44.00	44.00	-1	4,360	-0.02%
2018/06/08	1	43.65	2	43.75	43.55	-1	4,333	-0.02%
2018/06/07	0	0.00	2	44.40	44.45	-2	4,332	-0.05%
2018/06/05	0	0.00	2	43.75	43.95	-2	4,271	-0.05%
2018/06/04	0	0.00	5	43.60	43.85	-5	4,222	-0.12%
2018/06/01	1	43.00	0	0.00	43.00	1	4,115	0.02%
2018/05/31	2	42.85	0	0.00	43.50	2	4,080	0.05%
2018/05/30	0	0.00	5	42.95	42.80	-5	3,947	-0.13%
2018/05/29	0	0.00	1	43.05	43.10	-1	3,976	-0.03%
2018/05/17	10	42.63	10	42.67	42.50	0	4,397	0.00%
2018/05/16	1	42.20	7.2	42.50	42.50	-6.2	4,500	-0.14%
2018/05/04	0	0.00	4	40.78	40.75	-4	4,581	-0.09%
2018/05/03	0	0.00	2	40.15	40.20	-2	4,451	-0.04%
2018/04/30	0	0.00	1	40.00	40.05	-1	4,422	-0.02%
2018/04/27	0	0.00	0.7	39.55	39.70	-0.7	4,424	-0.01%
2018/04/25	10	38.70	18	38.76	38.80	-8	4,458	-0.18%
2018/04/24	10	39.20	10	39.25	39.60	0	4,404	0.00%
2018/04/20	13	39.73	10	40.00	40.00	3	4,411	0.07%
2018/04/19	2	39.93	3	40.05	40.05	-1	4,409	-0.02%
2018/04/18	1	39.45	0	0.00	39.50	1	4,335	0.02%
2018/04/12	5	39.10	5	39.15	39.35	0	4,377	0.00%
2018/04/11	0	0.00	6	39.15	39.15	-6	4,349	-0.14%
2018/04/10	1	38.85	0	0.00	38.95	1	4,344	0.02%
2018/04/09	26	38.31	0	0.00	38.40	26	4,315	0.60%
2018/03/29	20	37.60	0	0.00	37.70	20	4,225	0.47%
2018/03/28	0	0.00	1	37.70	37.70	-1	4,201	-0.02%
2018/03/26	20	37.50	10	37.55	37.60	10	4,186	0.24%
2018/03/23	1	37.55	0	0.00	37.65	1	4,201	0.02%
2018/03/19	0	0.00	1	37.95	37.95	-1	4,348	-0.02%
2018/03/16	1	37.65	0	0.00	37.85	1	4,343	0.02%
2018/03/13	5	37.70	0	0.00	37.75	5	4,280	0.12%
2018/03/09	0	0.00	1	37.70	37.55	-1	4,314	-0.02%
2018/03/06	22	36.95	13	36.98	36.90	9	4,406	0.20%
2018/03/05	3	36.90	0	0.00	36.80	3	4,529	0.07%
2018/02/26	1	37.30	0	0.00	37.30	1	4,403	0.02%
2018/02/22	1	36.70	0	0.00	36.65	1	4,358	0.02%
2018/02/21	12	36.21	0	0.00	36.70	12	4,342	0.28%
2018/02/12	53	36.01	0	0.00	35.80	53	4,233	1.25%
2018/02/09	62	35.00	0	0.00	36.15	62	4,138	1.50%
2018/02/08	35	36.69	0	0.00	36.50	35	3,947	0.89%
2018/02/07	89	37.23	0	0.00	37.00	89	3,802	2.34%
2018/02/06	1	36.60	0	0.00	36.70	1	3,695	0.03%
2018/02/02	1	38.50	0	0.00	38.50	1	3,341	0.03%
2018/02/01	0	0.00	2	39.50	39.45	-2	3,276	-0.06%
2018/01/18	0	0.00	5	40.40	40.35	-5	3,094	-0.16%
2018/01/08	25	39.85	0	0.00	39.90	25	3,127	0.80%
2018/01/02	10	39.33	0	0.00	39.55	10	3,294	0.30%