大聯大 (3702)-凱基-板橋券商分點個股進出

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
87.6
漲跌
▲1.1
漲幅
+1.27%
成交量
9,746張
產業
上市電子通路類股
902人加入追蹤

立即追蹤
本地時間:14:30

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-板橋券商分點個股進出

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-板橋券商分點個股進出
凱基-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	1	90.70	0	0.00	91.10	1	10,002	0.01%
2024/05/10	0	0.00	0	92.60	92.10	0	9,992	0.00%
2024/05/08	0.1	92.20	0	0.00	92.60	0.1	9,944	0.00%
2024/05/07	0	0.00	0	92.00	93.00	0	9,960	0.00%
2024/05/03	1	91.20	1	91.58	91.80	0	9,914	0.00%
2024/04/30	0	0.00	1	88.30	88.30	-1	9,896	-0.01%
2024/04/26	1	85.10	1	85.00	85.10	0	9,937	0.00%
2024/04/25	0	0.00	1	85.00	84.80	-1	9,925	-0.01%
2024/04/18	1	90.50	0	0.00	89.30	1	9,968	0.01%
2024/04/17	1	91.10	0	0.00	92.40	1	9,978	0.01%
2024/04/16	1	89.20	3	89.13	89.60	-2	9,949	-0.02%
2024/04/15	0	0.00	1	92.10	91.10	-1	9,846	-0.01%
2024/04/12	0	0.00	2	92.25	91.60	-2	9,806	-0.02%
2024/04/11	1	90.60	2	90.90	91.00	-1	9,853	-0.01%
2024/04/10	0	89.90	0	0.00	89.90	0	9,862	0.00%
2024/04/08	2	89.80	0	0.00	89.90	2	9,939	0.02%
2024/04/03	0.2	91.70	0	0.00	91.70	0.2	9,835	0.00%
2024/04/02	1.2	92.89	1	92.80	93.00	0.2	9,840	0.00%
2024/04/01	2.2	92.30	0	0.00	92.50	2.2	9,840	0.02%
2024/03/29	1.2	92.30	3	95.60	95.90	-1.8	9,768	-0.02%
2024/03/28	2	96.80	7	96.09	96.00	-5	9,508	-0.05%
2024/03/27	1	95.50	2	94.60	95.60	-1	9,446	-0.01%
2024/03/26	0	0.00	1	90.60	89.90	-1	9,369	-0.01%
2024/03/25	1.2	89.66	2	89.20	89.50	-0.8	9,474	-0.01%
2024/03/22	0	0.00	1.5	89.63	89.20	-1.5	9,602	-0.02%
2024/03/21	10	90.02	4	90.13	90.90	6	9,726	0.06%
2024/03/20	5	90.96	5	91.24	90.00	0	9,777	0.00%
2024/03/19	2.3	92.00	2.1	94.19	91.00	0.3	9,744	0.00%
2024/03/18	2	92.50	2	92.90	92.50	0	9,521	0.00%
2024/03/15	1	85.90	21	90.53	92.10	-20	9,342	-0.21%
2024/03/14	23.2	87.30	0	0.00	85.70	23.2	8,740	0.26%
2024/03/13	2	95.95	5	96.30	95.20	-3	8,494	-0.04%
2024/03/12	0	0.00	2.4	94.88	95.90	-2.4	8,396	-0.03%
2024/03/11	2.2	92.76	0	0.00	93.50	2.2	8,348	0.03%
2024/03/08	2	99.75	1	98.00	97.30	1	8,303	0.01%
2024/03/07	5	96.00	2	96.05	96.20	3	7,988	0.04%
2024/03/06	1	88.30	6	91.38	92.80	-5	7,767	-0.06%
2024/03/05	1	88.10	3	85.00	87.60	-2	7,797	-0.03%
2024/03/04	1.1	87.02	0	0.00	86.70	1.1	7,743	0.01%
2024/03/01	9	88.88	0	89.20	88.70	9	7,836	0.11%
2024/02/29	2	91.05	1	93.20	92.80	1	7,841	0.01%
2024/02/23	0	0.00	2	94.24	94.40	-2	7,794	-0.03%
2024/02/21	2.2	92.00	0	0.00	90.30	2.2	7,922	0.03%
2024/02/20	0.2	92.50	3	92.97	94.00	-2.9	8,111	-0.04%
2024/02/19	1	87.90	0	0.00	89.00	1	8,077	0.01%
2024/02/16	0	89.00	0	0.00	89.40	0	8,149	0.00%
2024/02/05	0	0.00	2	87.85	87.60	-2	8,243	-0.02%
2024/02/02	1	88.40	0	0.00	88.50	1	8,277	0.01%
2024/02/01	2	88.51	1	89.40	88.70	1	8,317	0.01%
2024/01/31	1	87.40	11	86.87	87.20	-10	8,333	-0.12%
2024/01/30	1	90.10	0	0.00	87.70	1	8,340	0.01%
2024/01/29	0	0.00	5	88.70	89.80	-5	8,375	-0.06%
2024/01/24	0	0.00	1	91.20	89.90	-1	8,852	-0.01%
2024/01/23	1	90.10	1	89.80	89.80	0	8,939	0.00%
2024/01/22	0	88.40	0	0.00	89.60	0	8,933	0.00%
2024/01/19	0	0.00	0.5	86.20	86.70	-0.5	8,907	-0.01%
2024/01/18	2	86.95	4	87.10	86.80	-2	8,900	-0.02%
2024/01/17	0	0.00	0	85.70	86.50	0	8,815	0.00%
2024/01/16	1	83.60	1	83.60	84.30	0	8,651	0.00%
2024/01/12	0	0.00	0	81.10	81.10	0	8,582	0.00%
2024/01/10	4	82.20	0	0.00	82.00	4	8,669	0.05%
2024/01/09	0	0.00	1	81.60	81.80	-1	8,690	-0.01%
2024/01/05	0	0.00	1	81.00	81.40	-1	8,737	-0.01%
2024/01/04	0	0.00	1	81.20	81.60	-1	8,655	-0.01%
2024/01/03	0	0.00	2	80.20	80.50	-2	8,673	-0.02%
2024/01/02	0	0.00	2	80.00	80.40	-2	8,668	-0.02%
2023/12/29	10	81.30	0	0.00	81.60	10	8,620	0.12%
2023/12/28	1.2	81.74	13.4	81.69	81.40	-12.2	8,657	-0.14%
2023/12/27	1	84.20	1	84.90	85.00	0	8,703	0.00%
2023/12/26	0	0.00	1	84.10	84.10	-1	8,671	-0.01%
2023/12/25	0	0.00	1	82.40	82.50	-1	8,668	-0.01%
2023/12/21	0	0.00	2	81.25	81.90	-2	8,493	-0.02%
2023/12/20	0	0.00	1.9	82.00	80.60	-1.9	8,331	-0.02%
2023/12/14	1	81.80	0	0.00	82.90	1	7,677	0.01%
2023/12/13	1	84.20	1	85.00	85.00	0	7,575	0.00%
2023/12/12	0	0.00	7	82.50	83.30	-7	7,609	-0.09%
2023/12/11	3	80.20	0	0.00	80.70	3	7,522	0.04%
2023/12/08	1	78.50	0	0.00	79.20	1	7,481	0.01%
2023/12/07	4	78.50	1	79.00	78.90	3	7,484	0.04%
2023/12/06	0	0.00	1	78.00	78.00	-1	7,417	-0.01%
2023/12/05	0	0.00	8	76.73	77.00	-8	7,372	-0.11%
2023/12/04	1	74.80	0	0.00	75.00	1	7,273	0.01%
2023/12/01	6	73.60	0	0.00	73.30	6	7,248	0.08%
2023/11/28	0	0.00	1	74.70	75.10	-1	6,737	-0.01%
2023/11/22	0	0.00	1	71.70	72.50	-1	6,518	-0.02%
2023/11/21	1	72.00	1	72.60	71.70	0	6,541	0.00%
2023/11/20	1	70.50	0	0.00	71.40	1	6,492	0.02%
2023/11/17	1	72.10	2	74.10	71.20	-1	6,498	-0.02%
2023/11/15	0	0.00	6	69.47	69.50	-6	6,226	-0.10%
2023/11/13	1	71.80	0	0.00	71.10	1	6,145	0.02%
2023/11/10	1	71.40	0	0.00	72.20	1	6,076	0.02%
2023/11/09	1	73.10	1	73.70	73.50	0	6,113	0.00%
2023/11/08	0	0.00	2	74.80	74.60	-2	6,145	-0.03%
2023/11/07	0	0.00	4	73.43	74.20	-4	6,108	-0.07%
2023/11/06	1	71.50	1	72.90	72.90	0	6,111	0.00%
2023/11/03	1	71.70	1	72.30	70.90	0	6,058	0.00%
2023/11/02	3	74.93	1	72.90	72.80	2	5,917	0.03%
2023/11/01	2	73.05	4	73.53	74.10	-2	5,786	-0.03%
2023/10/31	3	70.90	14	70.86	71.60	-11	5,603	-0.20%
2023/10/30	1	68.20	1	68.89	68.90	0	5,484	0.00%
2023/10/27	1	69.50	2	69.00	68.80	-1	5,462	-0.02%
2023/10/26	0	0.00	5	66.90	67.40	-5	5,461	-0.09%
2023/10/23	0	0.00	2	66.16	66.30	-2	5,657	-0.04%
2023/10/20	0	0.00	6	67.92	67.80	-6	5,922	-0.10%
2023/10/19	1	66.80	0	0.00	67.50	1	6,073	0.02%
2023/10/18	2	67.10	1	66.10	67.00	1	6,176	0.02%
2023/10/17	2	67.90	2	66.80	67.00	0	6,165	0.00%
2023/10/16	2	67.70	2	67.85	68.10	0	6,249	0.00%
2023/10/13	7	66.46	1	66.40	66.50	6	6,297	0.10%
2023/10/12	1	65.10	1	65.20	65.50	0	6,268	0.00%
2023/10/11	5	64.90	0	0.00	64.80	5	6,265	0.08%
2023/10/06	0	62.99	5.1	62.90	63.00	-5	6,240	-0.08%
2023/10/04	0	0.00	2	61.00	61.30	-2	6,212	-0.03%
2023/10/03	0	0.00	2	60.50	61.60	-2	6,165	-0.03%
2023/10/02	0	0.00	0.2	60.10	60.00	-0.2	6,109	0.00%
2023/09/28	1	60.10	16	60.33	60.60	-15	6,078	-0.25%
2023/09/25	0.3	59.68	0	0.00	60.00	0.3	6,155	0.00%
2023/09/22	0	0.00	0.2	58.50	59.50	-0.2	6,134	0.00%
2023/09/18	0	0.00	12	59.63	59.50	-12	5,945	-0.20%
2023/09/15	0	0.00	1	59.40	59.50	-1	5,888	-0.02%
2023/09/14	0	0.00	5	58.00	58.20	-5	5,765	-0.09%
2023/09/13	2	57.30	0	0.00	57.40	2	5,760	0.03%
2023/09/11	3	56.10	0	0.00	56.50	3	5,783	0.05%
2023/09/08	5	56.70	0	0.00	56.60	5	5,779	0.09%
2023/09/07	0	0.00	1	56.80	56.70	-1	5,796	-0.02%
2023/09/06	0	0.00	4	55.98	56.40	-4	5,762	-0.07%
2023/09/05	0	0.00	1	55.00	55.20	-1	5,683	-0.02%
2023/09/04	1	54.80	1	54.60	54.80	0	5,702	0.00%
2023/08/29	0	53.10	4	53.00	53.80	-4	5,618	-0.07%
2023/08/28	0	54.00	0	0.00	54.00	0	5,603	0.00%
2023/08/24	1	53.50	0	0.00	53.40	1	5,692	0.02%
2023/08/22	0	53.50	0	0.00	54.00	0	5,577	0.00%
2023/08/16	0	0.00	0.1	52.30	52.50	-0.1	5,653	0.00%
2023/08/11	3	50.90	1	51.10	51.50	2	5,592	0.04%
2023/08/10	0	0.00	1.1	50.97	51.50	-1.1	5,571	-0.02%
2023/08/09	0	50.77	0	0.00	51.20	0	5,527	0.00%
2023/08/07	1	50.50	0	0.00	51.00	1	5,473	0.02%
2023/08/04	0.2	49.95	0	0.00	49.95	0.2	5,440	0.00%
2023/08/02	1	50.00	0	50.00	49.95	1	5,402	0.02%
2023/08/01	0	0.00	0.1	50.60	50.40	-0.1	5,379	0.00%
2023/07/31	2	50.00	1	50.40	50.40	1	5,398	0.02%
2023/07/28	10	50.15	0	0.00	50.30	10	5,366	0.19%
2023/07/27	0	0.00	1	49.85	49.80	-1	5,239	-0.02%
2023/07/26	6	49.34	0	0.00	49.15	6	5,170	0.12%
2023/07/25	9.1	50.66	0	0.00	50.10	9.1	5,066	0.18%
2023/07/24	7	56.21	1	58.50	56.80	6	4,749	0.13%
2023/07/19	1.3	58.27	0	0.00	57.80	1.3	4,274	0.03%
2023/07/18	2	58.40	0.2	58.10	59.00	1.8	4,157	0.04%
2023/07/17	4	58.05	7	58.17	58.50	-3	4,024	-0.07%
2023/07/14	0	0.00	4.5	58.28	58.30	-4.5	3,995	-0.11%
2023/07/13	1	58.70	4	58.23	57.40	-3	3,958	-0.08%
2023/07/12	0	0.00	7	57.67	58.00	-7	3,910	-0.18%
2023/07/11	1	57.00	2	56.95	57.30	-1	3,877	-0.03%
2023/07/07	2	56.30	0	0.00	56.10	2	3,881	0.05%
2023/07/06	2	56.50	18.3	56.50	56.60	-16.3	3,879	-0.42%
2023/07/05	2	56.40	4	56.90	56.90	-2	3,862	-0.05%
2023/07/04	4	56.00	5	55.90	56.20	-1	3,809	-0.03%
2023/07/03	4	54.95	2	55.00	55.00	2	3,697	0.05%
2023/06/30	1	54.70	0	0.00	54.70	1	3,691	0.03%
2023/06/21	0	0.00	0.5	54.20	54.80	-0.5	3,754	-0.01%
2023/06/20	0	0.00	1	54.20	54.50	-1	3,755	-0.03%
2023/06/19	1	54.70	0	0.00	54.20	1	3,707	0.03%
2023/06/16	0	0.00	10	54.30	54.70	-10	3,660	-0.27%
2023/06/15	2	54.50	4	54.35	54.40	-2	3,596	-0.06%
2023/06/14	3	54.67	3	54.43	54.40	0	3,611	0.00%
2023/06/13	1	54.40	6.5	54.16	54.40	-5.5	3,636	-0.15%
2023/06/12	0	0.00	4.3	53.60	53.90	-4.3	3,612	-0.12%
2023/06/09	8	53.44	0	0.00	53.60	8	3,676	0.22%
2023/06/08	1	53.20	2	53.40	53.60	-1	3,753	-0.03%
2023/06/07	1	53.00	0	0.00	53.20	1	3,759	0.03%
2023/05/30	2	52.65	0	0.00	52.80	2	3,682	0.05%
2023/05/26	0	0.00	3	52.40	52.40	-3	3,704	-0.08%
2023/05/25	0	0.00	3	52.37	52.50	-3	3,646	-0.08%
2023/05/24	0	51.70	0	0.00	51.80	0	3,601	0.00%
2023/05/23	2	52.30	0	0.00	52.20	2	3,534	0.06%
2023/05/22	0	0.00	2.5	52.40	52.70	-2.5	3,481	-0.07%
2023/05/19	0	0.00	9	52.10	52.50	-9	3,432	-0.26%
2023/05/18	1	51.20	3	51.13	51.30	-2	3,383	-0.06%
2023/05/17	0	0.00	10	50.71	50.80	-10	3,341	-0.30%
2023/05/15	0	49.60	2	49.85	49.80	-2	3,314	-0.06%
2023/05/12	2	49.70	2	49.65	49.65	0	3,324	0.00%
2023/05/11	2	49.95	2	49.80	49.80	0	3,315	0.00%
2023/05/10	0	0.00	5	50.00	50.00	-5	3,308	-0.15%
2023/05/09	2	50.30	0	0.00	50.00	2	3,339	0.06%
2023/05/05	0	50.40	0	0.00	50.30	0	3,369	0.00%
2023/05/03	10	50.30	0	0.00	50.30	10	3,371	0.30%
2023/04/27	0	0.00	31	50.40	50.40	-31	3,428	-0.90%
2023/04/24	0	0.00	0.3	49.80	49.75	-0.3	3,395	-0.01%
2023/04/21	3	49.90	0	0.00	49.65	3	3,412	0.09%
2023/04/20	1	50.00	3	49.95	49.95	-2	3,387	-0.06%
2023/04/19	1	50.20	3	50.20	50.00	-2	3,407	-0.06%
2023/04/17	0.1	50.40	1	50.30	50.20	-0.9	3,372	-0.03%
2023/04/14	0	50.30	0	0.00	50.10	0	3,361	0.00%
2023/04/11	0	50.40	16	50.46	50.70	-16	3,361	-0.48%
2023/04/10	3	50.30	0	0.00	50.10	3	3,334	0.09%
2023/04/07	0	50.40	0	0.00	50.40	0	3,316	0.00%
2023/03/30	1	49.80	0	0.00	50.00	1	3,469	0.03%
2023/03/29	6	49.57	4.7	49.56	49.80	1.3	3,642	0.04%
2023/03/28	0	0.00	10	48.68	48.45	-10	3,804	-0.26%
2023/03/27	16	48.74	0	0.00	48.70	16	4,032	0.40%
2023/03/23	4	48.60	3	48.63	48.65	1	4,313	0.02%
2023/03/22	1	48.80	2	48.85	48.80	-1	4,337	-0.02%
2023/03/21	1	48.35	0	0.00	48.25	1	4,397	0.02%
2023/03/20	2	48.15	2	48.10	48.10	0	4,414	0.00%
2023/03/17	3	48.08	0	0.00	48.10	3	4,426	0.07%
2023/03/16	2	48.10	1	47.95	47.95	1	4,382	0.02%
2023/03/15	0	0.00	6	48.95	48.75	-6	4,336	-0.14%
2023/03/14	2	48.45	0	0.00	48.30	2	4,333	0.05%
2023/03/13	1	49.15	1	49.20	49.00	0	4,270	0.00%
2023/03/10	1	49.25	1	49.30	49.25	0	4,211	0.00%
2023/03/09	4	50.20	8	50.22	49.75	-4	4,197	-0.10%
2023/03/08	0	0.00	2	50.50	50.60	-2	4,205	-0.05%
2023/03/07	0	0.00	1	50.50	50.60	-1	4,211	-0.02%
2023/03/06	0	0.00	1	50.00	50.00	-1	4,211	-0.02%
2023/03/03	10	49.72	0	0.00	49.70	10	4,233	0.24%
2023/03/02	11	49.00	1	49.50	49.60	10	4,266	0.23%
2023/03/01	5	48.80	3	49.70	48.75	2	4,263	0.05%
2023/02/24	1	49.35	52.5	49.32	49.30	-51.5	4,207	-1.22%
2023/02/23	12	49.25	10	49.25	49.20	2	4,200	0.05%
2023/02/22	0	0.00	0.3	49.05	49.20	-0.3	4,239	-0.01%
2023/02/21	3	49.35	0	0.00	49.30	3	4,256	0.07%
2023/02/20	3	49.20	2	49.60	49.45	1	4,297	0.02%
2023/02/17	1	49.25	0	0.00	49.30	1	4,318	0.02%
2023/02/16	0	0.00	2	49.60	49.20	-2	4,371	-0.05%
2023/02/15	0	0.00	1	49.05	48.90	-1	4,349	-0.02%
2023/02/14	6	49.09	1	49.05	49.05	5	4,352	0.11%
2023/02/13	0	0.00	4	49.55	49.35	-4	4,364	-0.09%
2023/02/10	2	49.10	0	0.00	49.00	2	4,361	0.05%
2023/02/08	3	49.50	0	0.00	49.35	3	4,363	0.07%
2023/02/07	5	49.47	0	0.00	49.80	5	4,378	0.11%
2023/02/06	0	0.00	2	49.50	49.45	-2	4,363	-0.05%
2023/02/03	0	0.00	4	49.58	49.30	-4	4,317	-0.09%
2023/02/02	31	48.81	0.2	48.75	49.25	30.8	4,296	0.72%
2023/01/16	1	47.10	0	0.00	47.20	1	4,251	0.02%
2023/01/13	1	47.10	0	0.00	47.25	1	4,274	0.02%
2023/01/12	10	47.21	0	0.00	47.10	10	4,365	0.23%
2023/01/11	35	47.53	0	0.00	47.40	35	4,418	0.79%
2023/01/10	6	47.80	0	0.00	48.00	6	4,482	0.13%
2023/01/09	0	0.00	10	48.10	48.20	-10	4,558	-0.22%
2023/01/04	1	47.40	0	0.00	47.55	1	4,688	0.02%
2023/01/03	0	47.65	0	0.00	47.85	0	4,761	0.00%
2022/12/30	1	47.95	0	0.00	48.10	1	4,762	0.02%
2022/12/22	5	48.00	0	0.00	48.05	5	5,029	0.10%
2022/12/21	0	0.00	1	47.30	47.30	-1	4,913	-0.02%
2022/12/16	26	46.83	41	47.48	48.45	-15	4,426	-0.34%
2022/12/13	16	47.44	0	0.00	47.35	16	4,448	0.36%
2022/12/08	10	47.20	10	47.45	47.75	0	4,615	0.00%
2022/11/30	10	47.70	3	47.73	48.50	7	4,656	0.15%
2022/11/29	5	46.50	5	46.90	47.25	0	4,600	0.00%
2022/11/28	0	0.00	0	47.50	46.95	0	4,609	0.00%
2022/11/25	0	0.00	1	47.20	46.90	-1	4,630	-0.02%
2022/11/24	2	47.25	2	47.10	47.20	0	4,620	0.00%
2022/11/23	0	0.00	36	46.79	46.70	-36	4,610	-0.78%
2022/11/18	19	45.68	0	0.00	45.85	19	4,596	0.41%
2022/11/17	15	46.30	1	46.50	46.35	14	4,585	0.31%
2022/11/16	15	47.08	15	46.72	47.05	0	4,563	0.00%
2022/11/14	1	47.00	2	47.23	47.55	-1	4,551	-0.02%
2022/11/09	0	0.00	1	46.20	46.30	-1	4,594	-0.02%
2022/11/08	1	45.50	0	0.00	45.75	1	4,597	0.02%
2022/11/07	5	45.26	0	0.00	45.30	5	4,576	0.11%
2022/11/04	0	0.00	1	44.80	45.40	-1	4,564	-0.02%
2022/11/02	1	44.60	0	0.00	44.60	1	4,539	0.02%
2022/11/01	2	44.20	2	44.05	44.25	0	4,539	0.00%
2022/10/27	0	44.40	0	0.00	44.15	0	4,587	0.00%
2022/10/25	1	44.05	0	0.00	44.25	1	4,645	0.02%
2022/10/24	0	45.05	0	0.00	45.05	0	4,619	0.00%
2022/10/20	0	45.60	0	0.00	46.60	0	4,608	0.00%
2022/10/18	0.4	45.60	0	0.00	45.60	0.4	4,484	0.01%
2022/10/07	0.1	47.70	0	0.00	47.20	0.1	4,773	0.00%
2022/10/04	0	0.00	1	47.00	47.00	-1	4,936	-0.02%
2022/10/03	0	45.70	0	0.00	45.85	0	4,897	0.00%
2022/09/30	1	45.95	0	0.00	46.45	1	4,875	0.02%
2022/09/28	0	46.35	0	0.00	46.10	0	4,769	0.00%
2022/09/27	1	46.80	0	0.00	47.10	1	4,713	0.02%
2022/09/26	0	46.85	0	47.05	46.85	0	4,697	0.00%
2022/09/23	7	47.50	0	0.00	47.40	7	4,628	0.15%
2022/09/22	4.1	48.12	0	0.00	48.20	4.1	4,619	0.09%
2022/09/21	2	49.25	0	0.00	49.05	2	4,510	0.04%
2022/09/20	3	49.60	0	0.00	49.90	3	4,422	0.07%
2022/09/16	4.1	50.35	0	0.00	50.10	4.1	4,290	0.09%
2022/09/12	0	0.00	1	52.20	52.20	-1	4,492	-0.02%
2022/09/08	2	50.30	9	52.13	52.30	-7	4,634	-0.15%
2022/09/07	3	50.17	0	0.00	50.40	3	4,642	0.06%
2022/09/02	2	51.00	0	0.00	50.90	2	4,794	0.04%
2022/08/26	0	0.00	2	50.80	51.00	-2	5,207	-0.04%
2022/08/25	0	0.00	5	50.50	50.40	-5	5,298	-0.09%
2022/08/22	0	0.00	10	50.60	50.40	-10	5,942	-0.17%
2022/08/18	14.1	49.95	3	50.47	49.90	11.1	6,153	0.18%
2022/08/17	5	50.96	2	51.50	51.00	3	6,319	0.05%
2022/08/16	0	0.00	29	51.91	51.70	-29	6,438	-0.45%
2022/08/10	0	0.00	1.4	50.93	51.10	-1.4	6,653	-0.02%
2022/08/08	0	0.00	3	50.93	51.30	-3	6,689	-0.04%
2022/08/04	4.3	49.51	2	49.80	49.95	2.3	6,747	0.03%
2022/08/03	0	0.00	1	49.95	50.10	-1	6,774	-0.01%
2022/07/29	0.3	50.20	0	0.00	50.20	0.3	6,743	0.00%
2022/07/28	2	49.28	4.7	49.54	49.60	-2.7	6,705	-0.04%
2022/07/27	1	49.15	0	0.00	49.45	1	6,679	0.01%
2022/07/26	0.3	49.10	0	0.00	49.20	0.3	6,664	0.00%
2022/07/25	4	49.24	0	0.00	49.05	4	6,645	0.06%
2022/07/22	2	49.40	2	49.40	49.55	0	6,653	0.00%
2022/07/20	2	48.95	3	49.00	49.10	-1	6,538	-0.02%
2022/07/19	5.1	48.29	2	48.70	48.60	3.1	6,472	0.05%
2022/07/18	2	52.20	1	52.20	52.80	1	6,297	0.02%
2022/07/15	23.2	51.47	3	52.10	51.80	20.2	6,149	0.33%
2022/07/14	0.1	52.40	0	0.00	52.10	0.1	6,075	0.00%
2022/07/13	5	52.42	0	0.00	52.20	5	5,983	0.08%
2022/07/11	0.4	52.80	0	0.00	52.60	0.4	5,893	0.01%
2022/07/08	0.1	53.00	5	53.00	53.00	-4.9	5,908	-0.08%
2022/07/07	3	51.70	0	0.00	52.30	3	5,894	0.05%
2022/07/05	0	52.80	3	53.00	53.00	-3	5,896	-0.05%
2022/06/29	0	0.00	2	55.70	56.00	-2	5,909	-0.03%
2022/06/23	1	55.20	8	55.50	54.90	-7	5,937	-0.12%
2022/06/22	0	0.00	1	54.50	54.80	-1	5,889	-0.02%
2022/06/21	0	0.00	12	55.21	55.40	-12	5,848	-0.21%
2022/06/20	10	54.80	1	55.90	54.40	9	5,920	0.15%
2022/06/17	10	55.75	0.2	55.70	56.30	9.9	5,758	0.17%
2022/06/16	0	0.00	6	57.17	56.80	-6	5,607	-0.11%
2022/06/15	5	57.10	6	56.55	56.50	-1	5,680	-0.02%
2022/06/14	0	0.00	5	57.00	56.80	-5	5,642	-0.09%
2022/06/13	1	57.20	5	57.30	56.80	-4	5,604	-0.07%
2022/06/10	0	0.00	9	57.44	57.10	-9	5,572	-0.16%
2022/06/08	7	57.14	6	57.52	57.20	1	5,379	0.02%
2022/06/07	4	56.90	7.2	57.42	56.90	-3.2	5,333	-0.06%
2022/06/06	0	0.00	7	57.07	57.00	-7	5,224	-0.13%
2022/06/01	0.1	54.70	0.6	54.73	55.40	-0.5	5,120	-0.01%
2022/05/31	5	54.20	0	0.00	52.80	5	4,955	0.10%
2022/05/30	8	55.51	0	0.00	54.40	8	4,711	0.17%
2022/05/27	0	0.00	2	56.30	56.20	-2	4,554	-0.04%
2022/05/25	0	0.00	15	57.15	56.10	-15	4,402	-0.34%
2022/05/24	0	0.00	1	56.90	56.20	-1	4,249	-0.02%
2022/05/23	0	0.00	1	56.10	55.80	-1	4,110	-0.02%
2022/05/20	1	56.00	15	56.12	56.00	-14	4,080	-0.34%
2022/05/19	0	0.00	1	54.20	54.40	-1	3,976	-0.03%
2022/05/17	10	54.00	0	0.00	54.30	10	3,945	0.25%
2022/05/16	0	0.00	2	54.00	54.10	-2	3,938	-0.05%
2022/05/13	1	53.50	0	0.00	53.50	1	3,964	0.03%
2022/05/12	1	53.30	16	53.30	53.40	-15	3,988	-0.38%
2022/05/11	0	0.00	1	52.80	52.80	-1	4,020	-0.02%
2022/05/10	1	52.90	0	0.00	53.00	1	3,994	0.03%
2022/05/09	0.1	53.50	14	53.26	53.00	-14	3,972	-0.35%
2022/05/06	1	53.60	0	0.00	54.40	1	3,996	0.03%
2022/05/05	7	54.34	0	0.00	54.40	7	4,056	0.17%
2022/05/04	1.3	53.80	0	0.00	53.80	1.3	4,069	0.03%
2022/05/03	1	53.80	0	0.00	53.90	1	4,114	0.02%
2022/04/29	5	54.10	4	54.20	54.30	1	4,149	0.02%
2022/04/28	1	53.00	1	54.00	54.20	0	4,209	0.00%
2022/04/27	2	53.55	0	0.00	53.30	2	4,221	0.05%
2022/04/26	0	0.00	1	54.70	54.70	-1	4,232	-0.02%
2022/04/25	0.1	55.00	0.5	54.90	54.70	-0.4	4,310	-0.01%
2022/04/22	2	55.50	0	0.00	56.10	2	4,303	0.05%
2022/04/18	0	0.00	6	56.20	56.00	-6	4,653	-0.13%
2022/04/15	0.4	56.50	2	56.50	56.20	-1.6	4,652	-0.03%
2022/04/14	2	56.50	0	0.00	56.40	2	4,672	0.04%
2022/04/13	0	0.00	0.3	56.10	56.50	-0.3	4,681	-0.01%
2022/04/11	4	56.00	0	0.00	56.00	4	4,751	0.08%
2022/04/07	11	55.81	0	0.00	55.50	11	4,784	0.23%
2022/04/01	5	55.92	0	0.00	56.20	5	4,743	0.11%
2022/03/30	0	56.40	0	0.00	56.40	0	4,771	0.00%
2022/03/28	5	56.04	0	0.00	56.20	5	4,808	0.10%
2022/03/25	5	56.40	0	0.00	56.70	5	4,822	0.10%
2022/03/24	5.1	56.50	3	56.90	56.90	2.1	4,842	0.04%
2022/03/23	14.1	56.48	0	0.00	56.30	14.1	4,912	0.29%
2022/03/22	0	0.00	0.2	58.20	58.20	-0.2	4,765	0.00%
2022/03/21	5.2	57.91	0	0.00	58.20	5.2	4,776	0.11%
2022/03/18	0.2	58.50	0	0.00	58.50	0.2	4,765	0.00%
2022/03/17	0	0.00	0.5	57.25	57.30	-0.5	4,639	-0.01%
2022/03/10	0	0.00	3	57.20	57.20	-3	4,614	-0.07%
2022/03/09	0	0.00	6	56.07	56.10	-6	4,570	-0.13%
2022/03/08	3	56.20	0	0.00	55.60	3	4,550	0.07%
2022/03/07	0	56.10	0	0.00	56.10	0	4,497	0.00%
2022/03/03	15	56.73	0	0.00	56.90	15	4,648	0.32%
2022/03/02	5	56.90	0	0.00	56.90	5	4,619	0.11%
2022/02/25	0	0.00	0.1	55.60	55.70	-0.1	4,518	0.00%
2022/02/24	2	55.70	0	0.00	55.70	2	4,479	0.04%
2022/02/23	2	55.80	3.4	56.00	56.20	-1.4	4,419	-0.03%
2022/02/22	0	0.00	0.6	55.70	56.00	-0.6	4,427	-0.01%
2022/02/18	0	0.00	2	55.60	55.90	-2	4,563	-0.04%
2022/02/17	3	56.13	1.2	55.85	55.90	1.8	4,577	0.04%
2022/02/15	5	55.78	0	0.00	55.50	5	4,535	0.11%
2022/02/14	0.1	55.40	2	56.20	55.80	-1.9	4,485	-0.04%
2022/02/11	1.1	56.30	1	55.80	56.10	0.1	4,438	0.00%
2022/02/10	1	55.40	1	55.50	55.60	0	4,358	0.00%
2022/02/07	0	0.00	1	55.10	55.10	-1	4,275	-0.02%
2022/01/26	0	0.00	1	54.60	54.40	-1	4,189	-0.02%
2022/01/25	0	0.00	5	54.06	54.50	-5	4,188	-0.12%
2022/01/24	0	0.00	1	54.10	54.40	-1	4,159	-0.02%
2022/01/19	0	0.00	1	54.40	54.40	-1	4,051	-0.02%
2022/01/18	5	54.70	6	54.08	54.50	-1	4,028	-0.02%
2022/01/14	1	53.60	2	53.35	53.40	-1	4,013	-0.02%
2022/01/11	2.3	52.85	3	53.03	53.20	-0.7	3,898	-0.02%
2022/01/07	1	51.70	0	0.00	51.70	1	3,814	0.03%
2022/01/05	2	51.60	0	0.00	51.80	2	3,781	0.05%
2022/01/04	1	51.90	5	51.90	51.90	-4	3,756	-0.11%
2022/01/03	3	52.10	0	0.00	52.30	3	3,738	0.08%
2021/12/30	0	0.00	3	52.83	52.60	-3	3,721	-0.08%
2021/12/29	1	52.50	1	52.40	52.50	0	3,711	0.00%
2021/12/28	0.1	52.00	3	52.20	52.20	-2.9	3,706	-0.08%
2021/12/27	0	0.00	1	51.30	51.90	-1	3,716	-0.03%
2021/12/24	4	51.25	0	0.00	51.20	4	3,706	0.11%
2021/12/23	5	50.80	2	51.10	50.90	3	3,712	0.08%
2021/12/22	6	50.53	6	51.05	50.70	0	3,689	0.00%
2021/12/16	5	50.80	0	0.00	50.60	5	3,487	0.14%
2021/12/15	0	0.00	0.2	50.60	50.50	-0.2	3,506	-0.01%
2021/12/14	3	50.40	0	0.00	50.50	3	3,531	0.08%
2021/12/13	1	50.90	0	0.00	50.60	1	3,523	0.03%
2021/12/09	1	50.10	0	0.00	50.20	1	3,500	0.03%
2021/12/08	2	50.30	0	50.20	50.20	2	3,497	0.06%
2021/11/29	0	0.00	13	49.25	49.95	-13	3,298	-0.39%
2021/11/26	5	50.14	0	0.00	50.00	5	3,292	0.15%
2021/11/25	1	50.40	0	0.00	50.60	1	3,295	0.03%
2021/11/22	1.5	50.90	0	0.00	51.00	1.5	3,299	0.05%
2021/11/19	0	50.30	0	0.00	50.50	0	3,306	0.00%
2021/11/17	3	50.57	0	0.00	50.50	3	3,221	0.09%
2021/11/16	1	51.60	0	0.00	51.80	1	3,126	0.03%
2021/11/10	1	52.20	0	0.00	52.20	1	3,420	0.03%
2021/11/09	0	0.00	1	52.20	52.30	-1	3,467	-0.03%
2021/11/04	2	52.10	0	0.00	51.80	2	4,187	0.05%
2021/11/03	0	0.00	2	52.50	52.60	-2	4,288	-0.05%
2021/11/02	2	51.90	0	0.00	52.00	2	4,352	0.05%
2021/11/01	0	0.00	67	52.50	52.60	-67	4,399	-1.52%
2021/10/29	0	0.00	0.4	52.13	51.90	-0.4	4,453	-0.01%
2021/10/28	0	0.00	2	52.20	52.00	-2	4,509	-0.04%
2021/10/26	58	52.00	0	0.00	51.80	58	4,543	1.28%
2021/10/25	1	51.60	0	0.00	51.40	1	4,542	0.02%
2021/10/22	6	51.50	11.1	51.44	51.80	-5.1	4,561	-0.11%
2021/10/21	1	50.60	1	50.50	50.40	0	4,493	0.00%
2021/10/19	0	0.00	7.4	50.29	50.60	-7.4	4,489	-0.16%
2021/10/18	0	0.00	4	49.78	49.60	-4	4,473	-0.09%
2021/10/14	0	0.00	2	49.10	49.30	-2	4,493	-0.04%
2021/10/13	0	48.90	0	0.00	48.95	0	4,577	0.00%
2021/10/12	0	0.00	2	48.85	49.35	-2	4,622	-0.04%
2021/10/07	0	0.00	4	48.45	48.50	-4	4,726	-0.08%
2021/10/05	4	47.43	0	0.00	47.55	4	4,859	0.08%
2021/10/04	0	0.00	5	47.55	47.55	-5	4,957	-0.10%
2021/09/30	0	0.00	1	48.15	48.50	-1	5,197	-0.02%
2021/09/29	0	48.35	0	0.00	48.20	0	5,937	0.00%
2021/09/28	1	48.50	0	0.00	48.90	1	6,454	0.02%
2021/09/27	1	48.80	0	0.00	48.70	1	6,662	0.02%
2021/09/22	2	48.10	0	0.00	48.15	2	6,709	0.03%
2021/09/16	0	0.00	21	48.60	48.65	-21	6,655	-0.32%
2021/09/15	0	0.00	5	48.65	48.25	-5	6,700	-0.07%
2021/09/13	2	48.60	1	48.80	48.80	1	6,789	0.01%
2021/09/10	0	0.00	4	48.40	48.40	-4	6,835	-0.06%
2021/09/09	0.1	47.50	0	0.00	47.80	0.1	6,945	0.00%
2021/09/08	0	47.50	0	0.00	47.50	0	6,945	0.00%
2021/08/30	0	0.00	1	47.90	48.30	-1	6,936	-0.01%
2021/08/27	4	47.50	0	0.00	47.65	4	6,936	0.06%
2021/08/25	2.1	47.58	0	0.00	47.85	2.1	6,941	0.03%
2021/08/23	4	47.25	0	0.00	47.20	4	6,967	0.06%
2021/08/19	2	47.00	1	47.10	47.10	1	7,091	0.01%
2021/08/18	1	47.15	0	0.00	47.60	1	7,026	0.01%
2021/08/17	1	47.70	7	47.81	47.60	-6	6,988	-0.09%
2021/08/16	20.3	47.29	2	47.05	47.40	18.3	6,916	0.26%
2021/08/13	8	47.84	2	48.00	47.90	6	6,827	0.09%
2021/08/12	14	48.25	2	48.30	48.35	12	6,804	0.18%
2021/08/11	19	49.41	2	48.85	48.85	17	6,673	0.25%
2021/08/10	3	55.10	3	55.10	55.10	0	6,273	0.00%
2021/08/09	11	55.42	0	0.00	55.40	11	6,181	0.18%
2021/08/06	3	55.80	0	0.00	55.60	3	6,101	0.05%
2021/08/04	0	0.00	1	55.10	55.50	-1	6,119	-0.02%
2021/08/03	0	0.00	2	54.85	55.10	-2	6,142	-0.03%
2021/08/02	1	54.40	0	0.00	54.60	1	6,079	0.02%
2021/07/29	1	54.70	0	0.00	54.60	1	6,068	0.02%
2021/07/28	0	0.00	4	54.30	54.60	-4	6,082	-0.07%
2021/07/27	0	0.00	1	54.80	54.80	-1	6,126	-0.02%
2021/07/26	0	0.00	2	55.30	54.80	-2	6,156	-0.03%
2021/07/23	2	54.80	0	0.00	55.00	2	6,184	0.03%
2021/07/22	3	54.30	0	0.00	54.60	3	6,164	0.05%
2021/07/21	0	0.00	2	55.00	54.60	-2	6,136	-0.03%
2021/07/20	2	54.40	0	0.00	54.80	2	6,137	0.03%
2021/07/19	1	55.30	3	54.83	55.20	-2	6,115	-0.03%
2021/07/16	0	0.00	22	54.31	54.40	-22	6,090	-0.36%
2021/07/15	22	53.90	2	54.00	54.10	20	6,054	0.33%
2021/07/14	1	53.70	1	54.10	54.10	0	5,979	0.00%
2021/07/13	3	54.47	0	0.00	54.20	3	5,909	0.05%
2021/07/12	3	55.33	2	55.20	55.00	1	5,810	0.02%
2021/07/09	2.1	55.50	13.4	55.75	55.40	-11.4	5,715	-0.20%
2021/07/08	16	56.20	2	56.60	56.40	14	5,625	0.25%
2021/07/07	5.2	56.26	21	55.80	55.80	-15.8	5,586	-0.28%
2021/07/06	29.3	58.40	14	59.35	57.00	15.3	5,419	0.28%
2021/07/05	15	57.43	11	57.70	57.70	4	4,804	0.08%
2021/07/02	10	52.61	10	52.55	52.50	0	4,266	0.00%
2021/07/01	20	51.00	1	51.70	51.10	19	4,058	0.47%
2021/06/30	1	51.60	9	51.01	51.10	-8	4,050	-0.20%
2021/06/23	4	50.20	1	50.30	50.40	3	4,105	0.07%
2021/06/22	1	50.80	0	0.00	50.50	1	4,089	0.02%
2021/06/18	7	50.46	8	51.33	50.00	-1	3,990	-0.02%
2021/06/17	7	51.04	0	0.00	51.10	7	3,881	0.18%
2021/06/15	2	50.60	0	0.00	50.70	2	3,979	0.05%
2021/06/11	0	0.00	1	51.00	50.80	-1	4,037	-0.02%
2021/06/08	1	50.60	0	0.00	50.80	1	4,104	0.02%
2021/06/07	5	50.40	0	0.00	51.00	5	4,101	0.12%
2021/06/04	1	50.70	0	0.00	51.30	1	4,082	0.02%
2021/06/03	0	51.30	0	0.00	51.30	0	4,097	0.00%
2021/06/01	0	0.00	5	52.10	51.90	-5	4,110	-0.12%
2021/05/28	2	51.50	0	0.00	51.60	2	4,161	0.05%
2021/05/26	1	50.60	0	0.00	50.70	1	4,136	0.02%
2021/05/25	0	0.00	2	49.90	50.00	-2	4,141	-0.05%
2021/05/24	3	49.13	0	0.00	49.30	3	4,155	0.07%
2021/05/21	2	49.00	5	49.85	49.45	-3	4,222	-0.07%
2021/05/20	6	49.31	0	0.00	49.40	6	4,210	0.14%
2021/05/19	0	0.00	5	49.94	50.00	-5	4,196	-0.12%
2021/05/18	1	48.65	12	49.27	49.20	-11	4,190	-0.26%
2021/05/17	0	0.00	5	47.02	47.45	-5	4,212	-0.12%
2021/05/14	0	0.00	2	48.10	48.35	-2	4,164	-0.05%
2021/05/13	1	46.95	0	0.00	47.35	1	4,140	0.02%
2021/05/12	14	48.56	5	47.97	47.50	9	4,096	0.22%
2021/05/11	2	48.12	2.1	49.49	49.20	-0.1	4,026	0.00%
2021/05/10	5	50.90	0	0.00	51.20	5	3,950	0.13%
2021/05/07	0	0.00	1	50.60	50.90	-1	4,013	-0.02%
2021/05/05	1	50.30	2	50.40	50.00	-1	4,033	-0.02%
2021/05/04	1	49.65	4	49.73	49.65	-3	4,141	-0.07%
2021/05/03	0	50.90	3	51.27	50.30	-3	4,201	-0.07%
2021/04/29	0	0.00	2	51.30	51.50	-2	4,184	-0.05%
2021/04/28	2	51.50	8	51.25	51.60	-6	4,174	-0.14%
2021/04/26	0	0.00	20	50.13	49.95	-20	4,197	-0.48%
2021/04/23	0	0.00	5	49.56	49.50	-5	4,191	-0.12%
2021/04/22	0	0.00	3	49.55	49.50	-3	4,235	-0.07%
2021/04/21	0	0.00	8	49.06	49.00	-8	4,213	-0.19%
2021/04/20	0	0.00	2	48.20	48.55	-2	4,224	-0.05%
2021/04/16	1	47.55	0	0.00	47.80	1	4,303	0.02%
2021/04/15	1	47.35	1	47.40	47.55	0	4,347	0.00%
2021/04/14	1	46.85	0	0.00	47.35	1	4,401	0.02%
2021/04/12	11	46.96	10	47.05	47.05	1	4,394	0.02%
2021/04/09	12.2	47.57	19	47.70	46.95	-6.8	4,361	-0.16%
2021/04/08	0	0.00	0.2	49.35	49.50	-0.2	4,206	0.00%
2021/04/07	2.1	49.50	0	0.00	49.60	2.1	4,227	0.05%
2021/04/01	1	48.55	3	48.72	48.80	-2	4,201	-0.05%
2021/03/31	3	49.15	0	0.00	48.80	3	4,187	0.07%
2021/03/30	0	0.00	2	48.50	48.75	-2	4,141	-0.05%
2021/03/29	0	0.00	2	48.25	48.25	-2	4,161	-0.05%
2021/03/26	0	0.00	4	48.33	47.95	-4	4,136	-0.10%
2021/03/25	4	47.75	0	0.00	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	1	47.70	2	47.60	47.85	-1	4,144	-0.02%
2021/03/22	2	47.28	2	47.30	47.65	0	4,171	0.00%
2021/03/19	0	0.00	2	47.70	47.65	-2	4,178	-0.05%
2021/03/18	8	47.88	6	47.82	47.95	2	4,119	0.05%
2021/03/17	0	0.00	4	47.65	47.25	-4	4,149	-0.10%
2021/03/16	8	47.10	7	46.91	47.15	1	4,130	0.02%
2021/03/15	6	46.28	3.9	46.59	46.60	2.1	4,179	0.05%
2021/03/12	1	45.55	3	45.70	45.70	-2	4,183	-0.05%
2021/03/10	3	45.20	0	0.00	45.35	3	4,328	0.07%
2021/03/08	2	45.05	0	0.00	44.90	2	4,530	0.04%
2021/03/05	1	45.15	0	0.00	45.25	1	4,703	0.02%
2021/03/04	5.3	45.32	1	45.65	45.45	4.3	5,108	0.08%
2021/03/03	1	45.70	0	0.00	46.00	1	5,155	0.02%
2021/03/02	1	45.90	0	0.00	45.90	1	5,204	0.02%
2021/02/26	0	0.00	2	45.55	45.35	-2	5,188	-0.04%
2021/02/25	0	0.00	1	45.45	45.50	-1	5,131	-0.02%
2021/02/24	0	0.00	0.9	45.10	45.05	-0.9	5,126	-0.02%
2021/02/23	0	0.00	13	45.01	45.05	-13	5,111	-0.25%
2021/02/22	1	44.50	1	44.45	44.45	0	5,069	0.00%
2021/02/19	7	44.17	0	0.00	44.30	7	5,072	0.14%
2021/02/18	0	0.00	1	44.55	44.45	-1	5,068	-0.02%
2021/02/17	0	0.00	1	44.30	44.20	-1	5,060	-0.02%
2021/02/03	0	0.00	11	43.95	43.95	-11	5,048	-0.22%
2021/02/02	2	43.80	0	0.00	43.70	2	5,071	0.04%
2021/02/01	2	42.90	0	0.00	43.10	2	5,056	0.04%
2021/01/28	2	43.90	1	44.00	44.10	1	4,965	0.02%
2021/01/27	7	44.30	0	0.00	44.60	7	4,929	0.14%
2021/01/26	8	45.03	7	45.75	44.70	1	4,896	0.02%
2021/01/25	0	0.00	8.2	44.87	45.60	-8.2	4,766	-0.17%
2021/01/22	1	43.20	9	43.48	43.45	-8	4,655	-0.17%
2021/01/21	0	0.00	1	43.25	42.90	-1	4,659	-0.02%
2021/01/20	1	42.90	1	42.80	42.80	0	4,669	0.00%
2021/01/19	7	43.42	4	43.65	43.30	3	4,594	0.07%
2021/01/18	0	0.00	2	42.73	43.45	-2	4,567	-0.04%
2021/01/14	3	43.55	3	43.78	43.60	0	4,584	0.00%
2021/01/13	4	43.61	1	44.05	43.60	3	4,567	0.07%
2021/01/12	11	44.15	16	43.89	43.65	-5	4,539	-0.11%
2021/01/11	10	43.65	21	43.71	43.85	-11	4,468	-0.25%
2021/01/08	0	0.00	4.7	43.44	43.60	-4.7	4,424	-0.11%
2021/01/07	0	0.00	7	42.98	43.30	-7	4,364	-0.16%
2021/01/06	0	0.00	2	42.90	42.75	-2	4,307	-0.05%
2021/01/04	0	0.00	1.8	42.79	42.80	-1.8	4,250	-0.04%
2020/12/31	18	42.74	3	42.82	42.90	15	4,239	0.35%
2020/12/30	0	0.00	1	42.85	42.85	-1	4,225	-0.02%
2020/12/29	1	42.65	3	42.58	42.85	-2	4,201	-0.05%
2020/12/25	0	0.00	2	42.50	42.55	-2	4,195	-0.05%
2020/12/24	0	0.00	6.2	42.27	42.30	-6.2	4,177	-0.15%
2020/12/23	3	41.78	0	0.00	42.25	3	4,186	0.07%
2020/12/22	0.4	41.95	2	42.30	42.00	-1.6	4,268	-0.04%
2020/12/21	2	41.95	2	42.20	42.45	0	4,374	0.00%
2020/12/18	0	0.00	10.5	42.25	42.15	-10.5	4,440	-0.24%
2020/12/16	0	0.00	12	42.59	42.80	-12	4,477	-0.27%
2020/12/15	0	0.00	3	42.10	42.05	-3	4,452	-0.07%
2020/12/14	0	0.00	13	42.38	42.45	-13	4,436	-0.29%
2020/12/11	1	42.10	4	42.00	42.40	-3	4,415	-0.07%
2020/12/09	23	42.22	8	42.28	42.15	15	4,362	0.34%
2020/12/08	1	41.95	5	41.95	42.05	-4	4,289	-0.09%
2020/12/07	0	0.00	5	41.85	41.90	-5	4,231	-0.12%
2020/12/04	4	41.40	3	41.67	41.75	1	4,172	0.02%
2020/12/03	8	41.20	0	0.00	41.30	8	4,112	0.19%
2020/12/02	7	41.34	0	0.00	41.60	7	4,056	0.17%
2020/12/01	5	41.89	0	0.00	41.80	5	3,975	0.13%
2020/11/30	31	41.70	17	41.98	42.65	14	3,794	0.37%
2020/11/27	7	40.54	14	40.51	40.65	-7	3,365	-0.21%
2020/11/26	14	40.11	0	0.00	40.35	14	3,292	0.43%
2020/11/25	5.4	40.00	0	0.00	40.00	5.4	3,288	0.16%
2020/11/24	3	40.22	0	0.00	40.10	3	3,236	0.09%
2020/11/23	0	0.00	1	40.30	40.15	-1	3,224	-0.03%
2020/11/20	3	40.12	0	0.00	40.05	3	3,209	0.09%
2020/11/19	0	0.00	11	40.45	40.30	-11	3,208	-0.34%
2020/11/18	10	40.40	4	40.50	40.50	6	3,207	0.19%
2020/11/17	0	0.00	2	40.58	40.35	-2	3,212	-0.06%
2020/11/16	0	0.00	25	40.20	40.30	-25	3,259	-0.77%
2020/11/12	0	0.00	10	40.23	40.30	-10	3,289	-0.30%
2020/11/09	2	39.60	4.8	39.65	39.80	-2.8	3,261	-0.09%
2020/11/04	3	39.10	0	0.00	39.20	3	3,337	0.09%
2020/11/03	0	0.00	0.6	39.15	39.10	-0.6	3,360	-0.02%
2020/10/29	5	39.21	0	0.00	39.00	5	3,453	0.14%
2020/10/28	3	39.35	0	0.00	39.65	3	3,482	0.09%
2020/10/27	6	39.38	0	0.00	39.50	6	3,669	0.16%
2020/10/26	3	39.37	0	0.00	39.40	3	3,768	0.08%
2020/10/23	5	39.21	0	0.00	39.20	5	3,879	0.13%
2020/10/21	0.3	39.15	0	0.00	39.15	0.3	4,017	0.01%
2020/10/20	0	0.00	4	39.25	39.15	-4	4,120	-0.10%
2020/10/15	2	39.30	0	0.00	39.30	2	4,416	0.05%
2020/10/14	0	0.00	4	39.55	39.35	-4	4,539	-0.09%
2020/10/08	0	0.00	5	39.70	39.75	-5	4,836	-0.10%
2020/10/07	0	0.00	6	39.35	39.30	-6	4,867	-0.12%
2020/10/06	0	0.00	13	39.05	39.35	-13	4,921	-0.26%
2020/10/05	0	0.00	1	39.10	38.65	-1	4,953	-0.02%
2020/09/29	2	38.60	1	38.65	38.65	1	5,021	0.02%
2020/09/28	0	0.00	4	38.55	38.60	-4	5,062	-0.08%
2020/09/25	4	37.85	0	0.00	37.95	4	5,089	0.08%
2020/09/24	10	37.98	0	0.00	37.75	10	5,022	0.20%
2020/09/23	9	38.27	2	38.50	38.55	7	4,941	0.14%
2020/09/22	6	38.77	0	0.00	38.75	6	4,864	0.12%
2020/09/21	3	39.45	0	0.00	39.15	3	4,844	0.06%
2020/09/18	0.3	39.80	0	0.00	39.80	0.3	4,845	0.01%
2020/09/17	4	39.80	0	0.00	39.80	4	4,823	0.08%
2020/09/16	2	39.90	0	0.00	39.90	2	4,833	0.04%
2020/09/15	2.3	39.84	0	0.00	39.95	2.3	4,831	0.05%
2020/09/11	1	39.90	0	0.00	40.00	1	4,915	0.02%
2020/09/08	0	40.00	0	0.00	40.00	0	4,956	0.00%
2020/09/07	0	0.00	3	40.10	40.10	-3	4,969	-0.06%
2020/09/04	0	0.00	5	40.15	40.40	-5	4,988	-0.10%
2020/09/02	0	0.00	12	40.60	40.80	-12	4,944	-0.24%
2020/09/01	6	40.61	0	0.00	40.35	6	5,006	0.12%
2020/08/31	0	0.00	1	41.60	41.10	-1	5,000	-0.02%
2020/08/28	0	0.00	1	41.30	41.45	-1	4,933	-0.02%
2020/08/27	2	41.28	1	41.40	41.50	1	4,963	0.02%
2020/08/26	0	0.00	1	41.20	41.55	-1	4,959	-0.02%
2020/08/25	2	41.60	0	0.00	41.50	2	4,974	0.04%
2020/08/24	0	0.00	2.2	40.53	41.00	-2.2	5,052	-0.04%
2020/08/20	4	39.99	4	40.03	40.10	0	5,022	0.00%
2020/08/19	4	41.19	7	41.22	41.00	-3	4,971	-0.06%
2020/08/18	5	40.66	3	40.55	40.55	2	4,897	0.04%
2020/08/17	0	0.00	2	40.58	40.70	-2	4,913	-0.04%
2020/08/14	2	40.55	1	40.45	40.55	1	4,894	0.02%
2020/08/13	2	40.45	2	40.50	40.50	0	4,885	0.00%
2020/08/12	1	40.20	0	0.00	40.60	1	4,865	0.02%
2020/08/11	2	40.20	1	40.45	40.35	1	4,835	0.02%
2020/08/07	4	39.95	0	0.00	39.95	4	4,815	0.08%
2020/08/05	0	0.00	6	40.25	40.25	-6	4,817	-0.12%
2020/08/04	5	39.55	0	0.00	40.15	5	4,783	0.10%
2020/08/03	2	39.70	0	0.00	39.50	2	4,718	0.04%
2020/07/31	8	39.97	0	0.00	39.90	8	4,649	0.17%
2020/07/30	6	43.30	1	43.30	43.50	5	4,432	0.11%
2020/07/29	2	43.20	0	0.00	43.60	2	4,338	0.05%
2020/07/28	5	43.56	0	0.00	43.60	5	4,249	0.12%
2020/07/27	0	0.00	6	44.18	44.25	-6	4,148	-0.14%
2020/07/24	2	44.05	16	44.36	44.50	-14	4,044	-0.35%
2020/07/23	5.1	44.10	1	44.55	44.50	4.1	3,914	0.10%
2020/07/22	1	44.15	1	44.20	44.50	0	3,816	0.00%
2020/07/21	0.1	43.90	5	44.10	44.15	-4.9	3,705	-0.13%
2020/07/20	0	0.00	6	43.63	43.80	-6	3,620	-0.17%
2020/07/17	9	43.35	113	42.97	43.25	-104	3,515	-2.96%	大賣/鉅額交易
2020/07/16	2	42.25	6	42.31	42.30	-4	3,368	-0.12%
2020/07/14	0	0.00	6	41.85	41.90	-6	3,270	-0.18%
2020/07/10	0	0.00	8	41.31	41.45	-8	3,202	-0.25%
2020/07/06	1	40.90	5	41.00	41.15	-4	3,055	-0.13%
2020/07/02	0	0.00	1	40.05	40.55	-1	2,996	-0.03%
2020/06/24	4	39.60	0	0.00	39.45	4	2,928	0.14%
2020/06/23	0	0.00	8	39.43	39.30	-8	2,942	-0.27%
2020/06/22	2	38.80	0	0.00	39.10	2	2,951	0.07%
2020/06/19	1	38.95	0	0.00	38.80	1	2,985	0.03%
2020/06/18	10	39.00	0	0.00	39.00	10	2,910	0.34%
2020/06/17	1	39.05	0	0.00	39.00	1	2,909	0.03%
2020/06/16	0	0.00	4	39.20	39.00	-4	3,001	-0.13%
2020/06/15	14	38.99	0	0.00	38.80	14	3,126	0.45%
2020/06/12	2	39.15	0	0.00	39.30	2	3,166	0.06%
2020/06/11	1	40.10	15	40.05	39.95	-14	3,240	-0.43%
2020/06/10	0.2	40.40	8	40.53	40.65	-7.8	3,264	-0.24%
2020/06/09	0.3	40.35	0	0.00	40.45	0.3	3,367	0.01%
2020/06/08	5	40.55	0	0.00	40.60	5	3,462	0.14%
2020/06/05	0.3	40.10	0	0.00	40.30	0.3	3,425	0.01%
2020/06/04	0	0.00	2	40.15	40.30	-2	3,454	-0.06%
2020/06/03	10	40.18	0	0.00	40.25	10	3,489	0.29%
2020/05/26	0	0.00	8	39.38	39.35	-8	3,518	-0.23%
2020/05/25	2	38.73	0	38.90	38.90	2	3,521	0.06%
2020/05/22	10	38.80	0	0.00	38.60	10	3,543	0.28%
2020/05/21	1	39.05	10	39.10	39.20	-9	3,551	-0.25%
2020/05/20	0	0.00	10	39.10	38.95	-10	3,564	-0.28%
2020/05/19	0	0.00	1	39.15	39.10	-1	3,593	-0.03%
2020/05/18	11	38.97	5	38.90	38.70	6	3,598	0.17%
2020/05/15	0	0.00	1	39.20	38.95	-1	3,613	-0.03%
2020/05/14	6	39.23	5	39.40	39.05	1	3,608	0.03%
2020/05/13	6	39.63	2	39.25	39.25	4	3,587	0.11%
2020/05/12	0	0.00	2	38.85	38.70	-2	3,581	-0.06%
2020/05/07	0	0.00	2	38.05	38.20	-2	3,595	-0.06%
2020/05/06	1	37.70	0	0.00	38.00	1	3,597	0.03%
2020/05/04	3	37.63	0	0.00	38.00	3	3,603	0.08%
2020/04/30	4	38.73	2	38.83	38.95	2	3,602	0.06%
2020/04/29	1	38.60	0	0.00	38.65	1	3,619	0.03%
2020/04/28	0	0.00	5	38.15	38.10	-5	3,648	-0.14%
2020/04/27	0	0.00	3	37.97	37.90	-3	3,764	-0.08%
2020/04/24	1.1	37.30	0	0.00	37.30	1.1	3,754	0.03%
2020/04/22	2	36.88	0	0.00	37.25	2	3,778	0.05%
2020/04/21	4	37.40	0	0.00	37.15	4	3,770	0.11%
2020/04/20	3	37.75	0	0.00	37.95	3	3,743	0.08%
2020/04/17	1	37.65	2	38.20	37.75	-1	3,729	-0.03%
2020/04/16	2	37.00	0	0.00	37.10	2	3,709	0.05%
2020/04/15	0	0.00	4	37.50	37.45	-4	3,713	-0.11%
2020/04/14	2.3	37.47	3	37.20	37.25	-0.7	3,748	-0.02%
2020/04/10	5	36.70	6	36.77	36.80	-1	3,776	-0.03%
2020/04/09	1	36.35	2	36.30	36.35	-1	3,795	-0.03%
2020/04/08	1	36.10	1	36.15	36.35	0	3,780	0.00%
2020/04/07	1	36.25	0	0.00	36.05	1	3,770	0.03%
2020/04/06	3	35.55	4.6	35.87	36.20	-1.6	3,737	-0.04%
2020/04/01	3	35.17	0	0.00	35.00	3	3,691	0.08%
2020/03/30	0	0.00	10	34.95	34.90	-10	3,647	-0.27%
2020/03/26	1	34.60	51	35.41	35.80	-50	3,664	-1.36%
2020/03/25	0	0.00	22	35.13	34.65	-22	3,681	-0.60%
2020/03/24	10	33.59	13	33.62	33.50	-3	3,656	-0.08%
2020/03/23	0	0.00	1	31.60	31.65	-1	3,641	-0.03%
2020/03/20	5	32.64	0	0.00	33.25	5	3,645	0.14%
2020/03/19	5	32.36	1	33.80	31.45	4	3,558	0.11%
2020/03/17	2	35.68	0	0.00	35.10	2	3,354	0.06%
2020/03/16	1	36.50	5	37.19	36.45	-4	3,232	-0.12%
2020/03/13	3	35.92	0	0.00	37.60	3	3,164	0.09%
2020/03/12	1	37.80	5	37.92	37.40	-4	3,026	-0.13%
2020/03/11	6.4	38.34	0	0.00	38.30	6.4	2,912	0.22%
2020/03/09	1	38.50	0	0.00	38.30	1	2,872	0.03%
2020/03/05	3	38.95	2	39.00	39.10	1	2,784	0.04%
2020/03/03	0	0.00	5	38.44	38.50	-5	2,767	-0.18%
2020/02/27	1	38.55	2	38.80	38.80	-1	2,942	-0.03%
2020/02/26	0	0.00	2	38.85	38.90	-2	2,915	-0.07%
2020/02/25	0	0.00	0.7	38.90	38.90	-0.7	2,890	-0.02%
2020/02/24	1	38.80	11	38.91	39.00	-10	2,929	-0.34%
2020/02/19	1.2	39.08	0	0.00	39.10	1.2	2,928	0.04%
2020/02/17	0	0.00	2	38.75	38.75	-2	2,998	-0.07%
2020/02/13	0	0.00	2	38.85	39.00	-2	3,251	-0.06%
2020/02/10	0	0.00	10	38.20	38.25	-10	3,223	-0.31%
2020/02/06	2	38.55	0	0.00	38.40	2	3,268	0.06%
2020/02/05	0	0.00	2	38.15	38.05	-2	3,276	-0.06%
2020/01/31	0	0.00	1	38.20	38.00	-1	3,320	-0.03%
2020/01/30	0	0.00	1	38.05	37.95	-1	3,303	-0.03%
2020/01/20	5	39.05	0	0.00	39.00	5	3,223	0.16%
2020/01/17	3	38.90	0	0.00	39.05	3	3,278	0.09%
2020/01/16	0	0.00	3	39.03	39.05	-3	3,316	-0.09%
2020/01/15	6	38.64	0	0.00	38.60	6	3,330	0.18%
2020/01/10	2	38.00	6	37.95	38.15	-4	3,472	-0.12%
2020/01/07	0	0.00	2	38.60	38.45	-2	3,521	-0.06%
2019/12/24	2	39.30	0	0.00	38.95	2	3,756	0.05%
2019/12/20	0	0.00	4	39.00	39.10	-4	3,783	-0.11%
2019/12/19	0	0.00	1	39.00	39.00	-1	3,724	-0.03%
2019/12/16	1	38.55	0	0.00	38.60	1	3,654	0.03%
2019/12/13	0	0.00	1	38.70	38.60	-1	3,649	-0.03%
2019/12/12	0	0.00	2	38.60	38.60	-2	3,631	-0.06%
2019/12/11	0	0.00	1	38.35	38.45	-1	3,633	-0.03%
2019/12/10	0.1	38.20	0	0.00	38.30	0.1	3,639	0.00%
2019/12/05	0	0.00	2	38.00	38.10	-2	3,639	-0.05%
2019/12/03	0	0.00	3	37.80	37.75	-3	3,606	-0.08%
2019/11/29	2	37.83	0	0.00	37.95	2	3,597	0.06%
2019/11/28	1	37.85	0	0.00	37.90	1	3,615	0.03%
2019/11/26	3	37.85	0	0.00	37.75	3	3,604	0.08%
2019/11/22	1	38.35	0	0.00	38.40	1	3,340	0.03%
2019/11/21	1	38.15	0	0.00	38.15	1	3,330	0.03%
2019/11/20	1	38.35	1	38.60	38.60	0	3,287	0.00%
2019/11/19	5	38.29	0	0.00	38.30	5	3,290	0.15%
2019/11/15	0	0.00	1	38.50	38.25	-1	3,432	-0.03%
2019/11/14	1	38.50	2	38.45	38.50	-1	3,474	-0.03%
2019/11/13	0	0.00	2	39.60	39.00	-2	3,496	-0.06%
2019/11/11	0.1	38.10	0	0.00	38.30	0.1	3,323	0.00%
2019/11/08	2	38.15	0	0.00	38.05	2	3,291	0.06%
2019/11/07	1	38.50	0	0.00	38.35	1	3,328	0.03%
2019/11/06	1	38.45	1	38.40	38.45	0	3,310	0.00%
2019/11/05	1	38.15	0	0.00	38.45	1	3,330	0.03%
2019/11/04	0	0.00	2.8	38.29	38.45	-2.8	3,332	-0.09%
2019/11/01	1	38.40	0	0.00	38.40	1	3,325	0.03%
2019/10/31	2	38.35	0	0.00	38.60	2	3,352	0.06%
2019/10/30	0	0.00	10	38.35	38.40	-10	3,311	-0.30%
2019/10/28	1	38.00	0	0.00	38.10	1	3,250	0.03%
2019/10/25	0	0.00	8	38.20	38.20	-8	3,219	-0.25%
2019/10/24	2	37.85	3	38.30	37.90	-1	3,173	-0.03%
2019/10/22	1	37.35	0	0.00	37.25	1	3,087	0.03%
2019/10/21	1	37.25	0	0.00	37.25	1	3,045	0.03%
2019/10/18	1	37.20	1	37.65	37.05	0	2,983	0.00%
2019/10/14	5.2	36.81	0	0.00	37.00	5.2	2,843	0.18%
2019/10/09	2	36.78	3	36.80	36.75	-1	2,781	-0.04%
2019/10/08	8	37.31	3	37.08	37.50	5	2,706	0.18%
2019/10/07	18	37.62	1	37.95	37.90	17	2,643	0.64%
2019/10/04	2	38.05	10	38.20	38.30	-8	2,580	-0.31%
2019/10/03	11	38.05	0	0.00	38.25	11	2,558	0.43%
2019/10/02	3	38.60	0	0.00	38.30	3	2,545	0.12%
2019/10/01	1.2	38.60	1	38.90	38.60	0.2	2,546	0.01%
2019/09/27	4	38.43	0	0.00	38.20	4	2,540	0.16%
2019/09/25	3	38.60	0	0.00	38.65	3	2,520	0.12%
2019/09/24	1	39.20	0	0.00	39.05	1	2,463	0.04%
2019/09/18	1	39.95	1	39.90	39.85	0	2,479	0.00%
2019/09/16	0	0.00	2	39.70	39.80	-2	2,477	-0.08%
2019/09/03	1	39.00	0	0.00	38.90	1	2,568	0.04%
2019/09/02	6	39.30	0	0.00	39.20	6	2,573	0.23%
2019/08/30	0	0.00	7	39.21	39.75	-7	2,584	-0.27%
2019/08/27	3	38.40	0	0.00	38.55	3	2,604	0.12%
2019/08/23	0	0.00	1	38.40	38.50	-1	2,586	-0.04%
2019/08/21	5	38.35	3	38.47	38.20	2	2,698	0.07%
2019/08/20	1	38.30	6	38.33	38.30	-5	2,684	-0.19%
2019/08/19	4	40.20	18	40.22	40.20	-14	2,599	-0.54%
2019/08/16	0	0.00	4	39.90	40.15	-4	2,539	-0.16%
2019/08/15	2	39.45	0	0.00	39.75	2	2,473	0.08%
2019/08/13	6	40.35	0	0.00	40.35	6	2,366	0.25%
2019/08/12	13	40.66	0	0.00	40.65	13	2,350	0.55%
2019/08/08	2	41.00	0	0.00	41.10	2	2,318	0.09%
2019/08/06	2	40.20	0	0.00	40.20	2	2,347	0.09%
2019/08/05	7	40.10	5	40.10	40.25	2	2,346	0.09%
2019/07/24	2	41.35	0	0.00	41.15	2	2,587	0.08%
2019/07/23	3	41.15	0	0.00	41.50	3	2,575	0.12%
2019/07/19	0	0.00	2	41.35	41.50	-2	2,555	-0.08%
2019/07/18	2	41.30	0	0.00	41.30	2	2,567	0.08%
2019/07/12	0	0.00	2	41.45	41.40	-2	2,547	-0.08%
2019/07/09	0	0.00	1	40.85	40.85	-1	2,541	-0.04%
2019/07/08	1	41.00	0	0.00	41.05	1	2,538	0.04%
2019/07/01	0	0.00	5	40.50	40.40	-5	2,604	-0.19%
2019/06/25	1	40.25	0	0.00	39.95	1	2,583	0.04%
2019/06/21	1	40.35	0	0.00	40.20	1	2,584	0.04%
2019/06/18	0	0.00	3	39.80	39.90	-3	2,507	-0.12%
2019/06/10	3	39.45	0	0.00	39.50	3	2,540	0.12%
2019/05/31	0	0.00	1	39.35	39.50	-1	2,598	-0.04%
2019/05/28	0	0.00	1	38.80	38.75	-1	2,725	-0.04%
2019/05/24	7	38.28	0	0.00	38.45	7	2,633	0.27%
2019/05/23	2	38.55	0	0.00	38.50	2	2,633	0.08%
2019/05/14	1	39.25	0	0.00	39.30	1	2,622	0.04%
2019/05/10	2.2	39.97	0	0.00	39.90	2.2	2,599	0.08%
2019/05/09	2	39.90	0	0.00	40.15	2	2,540	0.08%
2019/05/08	1.1	40.21	5	40.10	40.30	-3.9	2,476	-0.16%
2019/05/06	19	40.42	1	40.65	40.70	18	2,413	0.75%
2019/05/02	0	0.00	2	41.35	41.35	-2	2,357	-0.08%
2019/04/29	0	0.00	1	40.90	40.90	-1	2,293	-0.04%
2019/04/19	1	40.30	2	40.30	40.40	-1	2,333	-0.04%
2019/04/18	0	0.00	1	40.55	40.15	-1	2,345	-0.04%
2019/04/12	1	40.10	0	0.00	40.50	1	2,449	0.04%
2019/04/09	0	0.00	1	40.30	40.70	-1	2,454	-0.04%
2019/04/08	1	40.40	0	0.00	40.60	1	2,441	0.04%
2019/04/03	1	40.45	0.6	40.40	40.60	0.4	2,408	0.02%
2019/04/02	1	40.55	0	0.00	40.55	1	2,401	0.04%
2019/03/29	0	0.00	3.7	40.24	40.20	-3.7	2,368	-0.16%
2019/03/27	0	0.00	0.2	40.10	40.30	-0.2	2,401	-0.01%
2019/03/26	0	0.00	1	40.05	40.20	-1	2,420	-0.04%
2019/03/25	1	39.85	0	0.00	39.90	1	2,486	0.04%
2019/03/22	1.3	39.74	0	0.00	39.90	1.3	2,509	0.05%
2019/03/20	0.7	39.75	0	0.00	39.95	0.7	2,514	0.03%
2019/03/18	0	0.00	3	39.70	39.85	-3	2,499	-0.12%
2019/03/12	3	39.00	0	0.00	39.10	3	2,522	0.12%
2019/03/08	9	38.38	0	0.00	38.80	9	2,577	0.35%
2019/03/07	2	38.70	0	0.00	38.70	2	2,649	0.08%
2019/03/05	2	38.65	0	0.00	38.80	2	2,607	0.08%
2019/03/04	2	38.98	0	0.00	39.20	2	2,580	0.08%
2019/02/26	0	0.00	2	39.60	39.65	-2	2,455	-0.08%
2019/02/25	3	39.45	0	0.00	39.60	3	2,420	0.12%
2019/02/21	0	0.00	1	39.05	38.95	-1	2,438	-0.04%
2019/02/20	7	38.70	0	0.00	38.90	7	2,422	0.29%
2019/02/19	2	38.80	0	0.00	39.00	2	2,418	0.08%
2019/02/18	0	0.00	1	38.95	38.80	-1	2,449	-0.04%
2019/02/15	3	38.65	0	0.00	38.80	3	2,504	0.12%
2019/02/14	10	38.85	0	0.00	38.80	10	2,511	0.40%
2019/02/13	0	0.00	1	38.90	38.80	-1	2,521	-0.04%
2019/02/12	2	38.40	0	0.00	38.60	2	2,553	0.08%
2019/02/11	3.9	38.62	0	0.00	38.50	3.9	2,543	0.15%
2019/01/29	0	0.00	3	38.95	39.00	-3	2,583	-0.12%
2019/01/25	0	0.00	1	38.95	38.75	-1	2,624	-0.04%
2019/01/18	2	37.95	0	0.00	38.15	2	2,722	0.07%
2019/01/17	3	37.97	0	0.00	37.95	3	2,750	0.11%
2019/01/16	5	38.00	0	0.00	38.10	5	2,754	0.18%
2019/01/15	10	38.08	0	0.00	38.05	10	2,787	0.36%
2019/01/14	1	38.00	0	0.00	38.05	1	2,835	0.04%
2019/01/09	0	0.00	1	37.90	37.90	-1	2,848	-0.04%
2019/01/08	0	0.00	0	37.30	37.30	0	2,840	0.00%
2019/01/02	0	0.00	1	37.20	37.00	-1	3,190	-0.03%
2018/12/27	0	0.00	1	36.85	36.70	-1	3,306	-0.03%
2018/12/26	0	0.00	0.9	36.75	36.75	-0.9	3,367	-0.03%
2018/12/20	1	36.05	3	36.00	36.15	-2	3,599	-0.06%
2018/12/19	0.1	36.10	0	0.00	36.00	0.1	3,602	0.00%
2018/12/18	1	36.20	0	0.00	36.00	1	3,620	0.03%
2018/12/14	2	36.50	0	0.00	36.60	2	3,610	0.06%
2018/12/12	1	36.65	0	0.00	36.50	1	3,718	0.03%
2018/12/10	1	36.50	0	0.00	36.55	1	3,841	0.03%
2018/12/07	0	0.00	1	36.80	36.70	-1	3,869	-0.03%
2018/12/06	12	36.44	0	0.00	36.50	12	3,886	0.31%
2018/12/05	1	36.90	0	0.00	36.85	1	3,847	0.03%
2018/12/04	2	37.30	0	0.00	37.30	2	3,912	0.05%
2018/12/03	0.2	37.70	1	37.90	37.70	-0.8	3,887	-0.02%
2018/11/30	1	37.45	5	37.70	37.50	-4	3,875	-0.10%
2018/11/29	10	37.75	5	37.65	37.65	5	3,806	0.13%
2018/11/26	0	0.00	2	37.08	37.00	-2	3,849	-0.05%
2018/11/23	1	36.75	0	0.00	37.00	1	3,900	0.03%
2018/11/21	1	36.65	0	0.00	36.65	1	3,991	0.03%
2018/11/20	0	0.00	1	37.00	36.55	-1	4,037	-0.02%
2018/11/19	0	0.00	1	37.15	37.30	-1	4,049	-0.02%
2018/11/16	0	37.05	0	0.00	37.05	0	4,079	0.00%
2018/11/15	1.1	36.67	1	36.85	36.95	0.1	4,110	0.00%
2018/11/14	1	35.80	8	36.68	37.10	-7	4,127	-0.17%
2018/11/13	2	35.45	0	0.00	35.80	2	4,110	0.05%
2018/11/12	1	35.75	0	0.00	35.70	1	4,136	0.02%
2018/11/09	7.1	35.94	0	0.00	35.80	7.1	4,190	0.17%
2018/11/06	11	36.50	10	36.55	36.50	1	4,207	0.02%
2018/10/31	3	36.20	0	0.00	36.75	3	4,292	0.07%
2018/10/26	1	35.70	0	0.00	36.15	1	4,393	0.02%
2018/10/25	1	35.80	0	0.00	35.80	1	4,490	0.02%
2018/10/23	0	0.00	5	36.75	36.70	-5	4,525	-0.11%
2018/10/22	18	36.73	0	0.00	36.60	18	4,563	0.39%
2018/10/15	0.2	37.40	0	0.00	37.25	0.2	4,693	0.00%
2018/10/12	0	0.00	1	37.00	37.25	-1	4,718	-0.02%
2018/10/11	12.1	36.81	15	37.50	37.75	-2.9	4,671	-0.06%
2018/10/08	1	38.50	0	0.00	38.70	1	4,453	0.02%
2018/10/05	1	38.70	7	38.79	38.95	-6	4,377	-0.14%
2018/10/04	3	38.57	0	0.00	38.85	3	4,357	0.07%
2018/10/03	5	39.14	4.5	38.92	39.10	0.5	4,315	0.01%
2018/10/02	2	39.93	0	0.00	39.75	2	4,298	0.05%
2018/10/01	0	0.00	3.4	41.34	40.95	-3.4	4,278	-0.08%
2018/09/19	0	0.00	5	37.90	37.90	-5	4,310	-0.12%
2018/09/18	3	37.60	5	37.70	37.55	-2	4,367	-0.05%
2018/09/17	10	37.80	0	0.00	37.80	10	4,472	0.22%
2018/09/14	5	37.83	0	0.00	37.75	5	4,509	0.11%
2018/09/13	0	0.00	1	37.60	37.50	-1	4,548	-0.02%
2018/09/12	4	37.24	0	0.00	37.20	4	4,585	0.09%
2018/09/11	4	37.30	0	0.00	37.70	4	4,623	0.09%
2018/09/07	2	38.05	0	0.00	37.65	2	4,725	0.04%
2018/09/06	4	38.28	0	0.00	38.25	4	4,714	0.08%
2018/09/03	0	0.00	0.5	38.80	38.75	-0.5	4,697	-0.01%
2018/08/31	2	38.60	0	0.00	38.90	2	4,706	0.04%
2018/08/30	1	38.95	0	0.00	38.95	1	4,682	0.02%
2018/08/29	1	39.15	0	0.00	39.30	1	4,727	0.02%
2018/08/27	5	38.65	0	0.00	38.70	5	4,866	0.10%
2018/08/23	1	38.05	0	0.00	38.10	1	4,990	0.02%
2018/08/21	3	38.40	0	0.00	38.65	3	4,977	0.06%
2018/08/20	2	38.80	0	0.00	38.25	2	4,973	0.04%
2018/08/17	7	38.86	0	0.00	38.80	7	4,962	0.14%
2018/08/16	3	39.30	0	0.00	39.15	3	4,929	0.06%
2018/08/15	0	0.00	1	40.00	39.50	-1	4,949	-0.02%
2018/08/14	4	39.95	0	0.00	39.90	4	4,947	0.08%
2018/08/10	1	40.50	0	0.00	40.50	1	4,972	0.02%
2018/08/07	8	40.50	0	0.00	40.20	8	5,152	0.16%
2018/08/03	0	0.00	2	40.98	40.85	-2	5,178	-0.04%
2018/08/02	1	41.15	0	0.00	41.30	1	5,210	0.02%
2018/07/31	8	41.50	0	0.00	42.45	8	5,295	0.15%
2018/07/27	1	41.35	0	0.00	41.50	1	5,392	0.02%
2018/07/24	1	43.70	0	0.00	43.65	1	5,344	0.02%
2018/07/18	0.1	44.15	1	44.30	44.25	-0.9	5,267	-0.02%
2018/07/16	0	0.00	1	44.00	43.95	-1	5,170	-0.02%
2018/07/13	0	0.00	6	43.94	44.00	-6	5,227	-0.11%
2018/07/11	10	42.60	0	0.00	43.15	10	5,120	0.20%
2018/07/06	6	42.60	0	0.00	42.85	6	5,047	0.12%
2018/07/05	4.1	42.75	0	0.00	42.70	4.1	5,004	0.08%
2018/06/29	1	43.15	1	43.05	43.20	0	5,016	0.00%
2018/06/27	0.1	43.10	0	0.00	43.20	0.1	4,950	0.00%
2018/06/25	0.1	42.95	0	0.00	42.95	0.1	4,740	0.00%
2018/06/22	0	0.00	1.8	43.78	43.85	-1.8	4,705	-0.04%
2018/06/21	0.1	43.25	0	0.00	43.40	0.1	4,629	0.00%
2018/06/20	0.2	43.50	0	0.00	43.55	0.2	4,627	0.00%
2018/06/19	0	0.00	1	43.75	43.90	-1	4,550	-0.02%
2018/06/15	5	42.80	2	42.80	43.00	3	4,421	0.07%
2018/06/12	0	0.00	4	43.88	43.80	-4	4,366	-0.09%
2018/06/11	0	0.00	2	44.05	44.00	-2	4,360	-0.05%
2018/06/08	8	43.69	0	0.00	43.55	8	4,333	0.18%
2018/06/06	20	43.80	5	44.26	44.30	15	4,301	0.35%
2018/06/05	0	0.00	2	43.85	43.95	-2	4,271	-0.05%
2018/06/04	0	0.00	4	43.58	43.85	-4	4,222	-0.09%
2018/06/01	1	42.90	0	0.00	43.00	1	4,115	0.02%
2018/05/31	0	0.00	3	43.02	43.50	-3	4,080	-0.07%
2018/05/29	0	0.00	3	43.10	43.10	-3	3,976	-0.08%
2018/05/28	0	0.00	4	42.95	43.10	-4	4,010	-0.10%
2018/05/25	1	42.90	4	43.01	43.00	-3	4,068	-0.07%
2018/05/23	4	42.35	1	42.30	42.60	3	4,129	0.07%
2018/05/22	1	42.75	0	0.00	42.80	1	4,110	0.02%
2018/05/21	5	42.85	9	42.70	42.80	-4	4,195	-0.10%
2018/05/18	15	42.32	1	42.50	42.50	14	4,244	0.33%
2018/05/17	30	42.52	1	42.50	42.50	29	4,397	0.66%
2018/05/14	0	0.00	2	41.68	41.75	-2	4,591	-0.04%
2018/05/09	0	0.00	2	41.23	41.30	-2	4,706	-0.04%
2018/05/08	0	0.00	1	40.95	41.00	-1	4,704	-0.02%
2018/05/04	0	0.00	5	40.35	40.75	-5	4,581	-0.11%
2018/04/30	0	0.00	9	39.95	40.05	-9	4,422	-0.20%
2018/04/26	3.2	38.85	0	0.00	38.80	3.2	4,443	0.07%
2018/04/25	2	38.85	1.3	38.72	38.80	0.7	4,458	0.02%
2018/04/20	1	39.90	2	40.00	40.00	-1	4,411	-0.02%
2018/04/18	0	0.00	1	39.50	39.50	-1	4,335	-0.02%
2018/04/13	2	39.40	0	0.00	39.40	2	4,367	0.05%
2018/04/12	1	39.00	0	0.00	39.35	1	4,377	0.02%
2018/04/11	0	0.00	3	39.12	39.15	-3	4,349	-0.07%
2018/04/10	0	0.00	3	38.90	38.95	-3	4,344	-0.07%
2018/04/03	0	0.00	20	38.00	38.05	-20	4,242	-0.47%
2018/03/31	0	0.00	5	38.29	38.30	-5	4,283	-0.12%
2018/03/29	6	37.50	0	0.00	37.70	6	4,225	0.14%
2018/03/28	1	37.70	0	0.00	37.70	1	4,201	0.02%
2018/03/27	2.2	37.75	0	0.00	37.70	2.2	4,196	0.05%
2018/03/23	1	37.40	0	0.00	37.65	1	4,201	0.02%
2018/03/21	0	0.00	10	38.15	38.15	-10	4,272	-0.23%
2018/03/19	10	37.85	0	0.00	37.95	10	4,348	0.23%
2018/03/16	2	37.80	0	0.00	37.85	2	4,343	0.05%
2018/03/14	3	37.75	0	0.00	37.85	3	4,270	0.07%
2018/03/13	1	37.75	0	0.00	37.75	1	4,280	0.02%
2018/03/06	1	37.05	0	0.00	36.90	1	4,406	0.02%
2018/03/02	1	36.80	0	0.00	37.20	1	4,519	0.02%
2018/02/27	20	37.53	0	0.00	37.50	20	4,453	0.45%
2018/02/26	3	37.45	3	37.40	37.30	0	4,403	0.00%
2018/02/23	5	37.15	1.1	37.07	37.05	3.9	4,381	0.09%
2018/02/21	2	36.50	0	0.00	36.70	2	4,342	0.05%
2018/02/12	7	35.77	0	0.00	35.80	7	4,233	0.17%
2018/02/09	2	35.40	1	35.90	36.15	1	4,138	0.02%
2018/02/06	6	36.88	0	0.00	36.70	6	3,695	0.16%
2018/02/05	3	37.88	0	0.00	37.90	3	3,472	0.09%
2018/02/02	6	38.67	0	0.00	38.50	6	3,341	0.18%
2018/02/01	1	39.45	0	0.00	39.45	1	3,276	0.03%
2018/01/30	3.2	39.84	0	0.00	39.80	3.2	3,267	0.10%
2018/01/22	2	39.80	0	0.00	39.85	2	3,171	0.06%
2018/01/19	2	40.20	0	0.00	40.20	2	3,146	0.06%
2018/01/16	0	0.00	0	40.00	40.05	0	3,072	0.00%
2018/01/12	0	0.00	4	39.85	39.90	-4	3,083	-0.13%
2018/01/10	0.3	40.00	0	0.00	40.05	0.3	3,102	0.01%
2018/01/08	2	39.95	0.5	39.75	39.90	1.5	3,127	0.05%
2018/01/05	2	39.95	0	0.00	39.95	2	3,167	0.06%
2018/01/04	2.2	39.89	0	0.00	39.95	2.2	3,267	0.07%
2018/01/03	0	0.00	1	39.55	39.95	-1	3,305	-0.03%
2018/01/02	0	0.00	2	39.35	39.55	-2	3,294	-0.06%