大聯大 (3702)-凱基-中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
91.8
漲跌
--
漲幅
0.00%
成交量
5,652張
產業
上市電子通路類股
901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-中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

凱基-中山券商分點個股進出
凱基-中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
2024/05/03	0	0.00	3.2	91.42	91.80	-3.2	9,914	-0.03%
2024/05/02	0	0.00	2.1	87.55	89.70	-2.1	9,879	-0.02%
2024/04/29	0	0.00	0.1	86.33	86.60	-0.1	9,887	0.00%
2024/04/26	0.1	86.50	1	86.00	85.10	-1	9,937	-0.01%
2024/04/25	1	84.60	0	0.00	84.80	1	9,925	0.01%
2024/04/24	1.1	85.91	1	86.30	86.40	0.1	9,984	0.00%
2024/04/23	2	85.00	0	0.00	85.10	2	10,190	0.02%
2024/04/19	1	87.00	1.5	88.08	88.70	-0.5	10,163	0.00%
2024/04/18	0.1	90.80	0	0.00	89.30	0.1	9,968	0.00%
2024/04/17	0.1	91.10	3	91.97	92.40	-3	9,978	-0.03%
2024/04/15	0.1	91.60	0	0.00	91.10	0.1	9,846	0.00%
2024/04/12	6.1	92.50	9	92.03	91.60	-3	9,806	-0.03%
2024/04/11	1	90.90	0	0.00	91.00	1	9,853	0.01%
2024/04/10	2.4	89.91	1	90.60	89.90	1.4	9,862	0.01%
2024/04/09	0.3	89.98	2	89.70	89.70	-1.8	9,885	-0.02%
2024/04/08	3.1	89.74	0	0.00	89.90	3.1	9,939	0.03%
2024/04/03	0	0.00	2	92.80	91.70	-2	9,835	-0.02%
2024/04/01	1.3	92.28	1.5	93.40	92.50	-0.2	9,840	0.00%
2024/03/29	1.6	92.58	1	94.50	95.90	0.6	9,768	0.01%
2024/03/28	1	95.90	8	96.31	96.00	-7	9,508	-0.07%
2024/03/27	0.2	90.67	3	93.50	95.60	-2.8	9,446	-0.03%
2024/03/26	2	88.25	0	0.00	89.90	2	9,369	0.02%
2024/03/25	0	88.90	3	90.00	89.50	-3	9,474	-0.03%
2024/03/22	4	89.38	3	89.10	89.20	1	9,602	0.01%
2024/03/21	2.3	88.70	2	90.20	90.90	0.3	9,726	0.00%
2024/03/20	5	91.64	1.1	93.62	90.00	4	9,777	0.04%
2024/03/19	7.2	92.23	2	93.90	91.00	5.2	9,744	0.05%
2024/03/18	6.2	91.80	9	92.53	92.50	-2.8	9,521	-0.03%
2024/03/15	1.1	87.61	1.6	91.53	92.10	-0.5	9,342	-0.01%
2024/03/14	11.1	89.71	1.3	87.43	85.70	9.8	8,740	0.11%
2024/03/13	3	95.17	1	97.30	95.20	2	8,494	0.02%
2024/03/12	0	0.00	3.5	95.29	95.90	-3.5	8,396	-0.04%
2024/03/11	3.2	93.20	1	94.20	93.50	2.2	8,348	0.03%
2024/03/08	3.1	98.18	5	98.24	97.30	-1.9	8,303	-0.02%
2024/03/07	5	92.88	20.2	95.12	96.20	-15.2	7,988	-0.19%
2024/03/06	4	94.30	4	90.60	92.80	0	7,767	0.00%
2024/03/05	2	84.85	5	85.20	87.60	-3	7,797	-0.04%
2024/03/04	3.8	87.77	0	0.00	86.70	3.8	7,743	0.05%
2024/03/01	11	89.37	5	88.78	88.70	6	7,836	0.08%
2024/02/29	3	92.10	5	91.96	92.80	-2	7,841	-0.03%
2024/02/26	0	0.00	1	91.60	91.60	-1	7,807	-0.01%
2024/02/23	2	94.55	1.5	94.19	94.40	0.5	7,794	0.01%
2024/02/20	0	0.00	5.1	92.86	94.00	-5.1	8,111	-0.06%
2024/02/19	0	0.00	0.7	88.40	89.00	-0.7	8,077	-0.01%
2024/02/16	0	0.00	1	89.00	89.40	-1	8,149	-0.01%
2024/02/15	0.5	86.86	0	0.00	86.60	0.5	8,167	0.01%
2024/02/05	0.2	87.40	0	0.00	87.60	0.2	8,243	0.00%
2024/02/02	0.3	88.40	0	0.00	88.50	0.3	8,277	0.00%
2024/02/01	0	0.00	1.2	89.33	88.70	-1.2	8,317	-0.01%
2024/01/31	0.2	86.40	1	89.20	87.20	-0.8	8,333	-0.01%
2024/01/30	0.4	89.05	0	90.10	87.70	0.4	8,340	0.00%
2024/01/26	1.3	88.85	0	0.00	89.00	1.3	8,547	0.02%
2024/01/25	0.3	89.00	1	89.30	89.00	-0.7	8,640	-0.01%
2024/01/24	0	0.00	3.5	90.79	89.90	-3.5	8,852	-0.04%
2024/01/23	0	0.00	5	90.18	89.80	-5	8,939	-0.06%
2024/01/22	1.3	88.66	6	88.89	89.60	-4.7	8,933	-0.05%
2024/01/19	0	0.00	0.5	86.20	86.70	-0.5	8,907	-0.01%
2024/01/18	1.1	86.73	5.5	86.98	86.80	-4.4	8,900	-0.05%
2024/01/17	0	0.00	2.1	85.75	86.50	-2.1	8,815	-0.02%
2024/01/16	0	0.00	4.1	83.80	84.30	-4.1	8,651	-0.05%
2024/01/15	0	0.00	2.4	82.62	82.40	-2.4	8,581	-0.03%
2024/01/11	0.3	80.60	0	0.00	81.70	0.3	8,635	0.00%
2024/01/10	0	0.00	4	82.23	82.00	-4	8,669	-0.05%
2024/01/09	0	81.20	6	81.53	81.80	-6	8,690	-0.07%
2024/01/08	0.1	80.70	0	0.00	80.90	0.1	8,733	0.00%
2024/01/05	3.1	79.66	1	81.20	81.40	2.1	8,737	0.02%
2024/01/04	0.1	81.10	5	81.40	81.60	-4.9	8,655	-0.06%
2024/01/03	0.2	80.00	3.2	80.18	80.50	-3	8,673	-0.03%
2024/01/02	3	80.40	9	81.28	80.40	-6	8,668	-0.07%
2023/12/29	0.2	80.80	14	80.89	81.60	-13.8	8,620	-0.16%
2023/12/28	2.5	81.91	0	0.00	81.40	2.5	8,657	0.03%
2023/12/27	0	0.00	6	84.73	85.00	-6	8,703	-0.07%
2023/12/26	0	0.00	5	83.28	84.10	-5	8,671	-0.06%
2023/12/25	2.2	82.50	0	0.00	82.50	2.2	8,668	0.03%
2023/12/22	0	82.10	2.1	83.67	83.40	-2.1	8,653	-0.02%
2023/12/21	1	82.20	10	80.93	81.90	-9	8,493	-0.11%
2023/12/20	4	81.65	4	82.35	80.60	0	8,331	0.00%
2023/12/19	3.3	80.02	9	80.98	81.20	-5.7	8,153	-0.07%
2023/12/18	5	79.16	4	80.13	81.30	1	7,981	0.01%
2023/12/15	2.8	80.98	2	80.45	80.20	0.8	7,837	0.01%
2023/12/14	4.2	82.09	5	82.00	82.90	-0.8	7,677	-0.01%
2023/12/13	0	0.00	3.3	84.93	85.00	-3.3	7,575	-0.04%
2023/12/12	0	0.00	4.1	82.80	83.30	-4.1	7,609	-0.05%
2023/12/11	1	79.90	4	80.38	80.70	-3	7,522	-0.04%
2023/12/08	2	78.15	4	79.15	79.20	-2	7,481	-0.03%
2023/12/07	1	78.70	9	78.81	78.90	-8	7,484	-0.11%
2023/12/06	3	77.33	6.4	77.80	78.00	-3.4	7,417	-0.05%
2023/12/05	0	0.00	16	76.41	77.00	-16	7,372	-0.22%
2023/12/04	5	74.50	1.1	74.40	75.00	4	7,273	0.05%
2023/12/01	4.1	75.35	0	0.00	73.30	4.1	7,248	0.06%
2023/11/30	5	75.46	1	75.80	77.60	4	7,090	0.06%
2023/11/28	1	73.80	16	74.63	75.10	-15	6,737	-0.22%
2023/11/27	1	72.30	13.1	72.87	74.00	-12	6,676	-0.18%
2023/11/24	1	71.50	4	72.10	73.50	-3	6,619	-0.05%
2023/11/23	1.1	72.14	0	0.00	71.90	1.1	6,556	0.02%
2023/11/21	15.1	72.20	1	72.40	71.70	14.1	6,541	0.22%
2023/11/17	2	72.31	5	73.58	71.20	-3	6,498	-0.05%
2023/11/15	3.2	70.07	6	69.45	69.50	-2.8	6,226	-0.04%
2023/11/14	1	70.40	0	0.00	70.70	1	6,161	0.02%
2023/11/13	14	74.13	5	72.38	71.10	9	6,145	0.15%
2023/11/10	0	71.40	0	72.00	72.20	0	6,076	0.00%
2023/11/09	3	73.03	0	73.40	73.50	3	6,113	0.05%
2023/11/08	3	74.57	5	74.82	74.60	-2	6,145	-0.03%
2023/11/07	0	0.00	16	73.56	74.20	-16	6,108	-0.26%
2023/11/06	9	73.34	13	72.54	72.90	-4	6,111	-0.07%
2023/11/03	2	71.00	2.8	71.92	70.90	-0.8	6,058	-0.01%
2023/11/02	6	73.21	6	72.95	72.80	0	5,917	0.00%
2023/11/01	1	73.00	7	74.04	74.10	-6	5,786	-0.10%
2023/10/31	2	71.70	5	71.40	71.60	-3	5,603	-0.05%
2023/10/27	0	69.20	2	68.70	68.80	-2	5,462	-0.04%
2023/10/26	0	67.20	0.1	67.10	67.40	0	5,461	0.00%
2023/10/24	0.1	67.50	1	66.99	67.70	-1	5,581	-0.02%
2023/10/23	0	0.00	4.1	66.03	66.30	-4.1	5,657	-0.07%
2023/10/20	4.1	67.32	1	68.30	67.80	3.1	5,922	0.05%
2023/10/19	2	67.30	1	67.70	67.50	1	6,073	0.02%
2023/10/18	0	66.50	4	66.88	67.00	-4	6,176	-0.06%
2023/10/16	1	67.31	2	67.80	68.10	-1	6,249	-0.02%
2023/10/13	3	66.27	2	66.30	66.50	1	6,297	0.02%
2023/10/12	0	0.00	2	65.35	65.50	-2	6,268	-0.03%
2023/10/11	0	0.00	6	64.43	64.80	-6	6,265	-0.10%
2023/10/06	3	62.60	8	62.64	63.00	-5	6,240	-0.08%
2023/10/05	2	61.20	3	61.37	61.50	-1	6,219	-0.02%
2023/10/04	0	0.00	2	61.05	61.30	-2	6,212	-0.03%
2023/10/03	4	61.40	2.1	60.81	61.60	2	6,165	0.03%
2023/10/02	0	0.00	0.2	59.90	60.00	-0.2	6,109	0.00%
2023/09/28	0	0.00	1	60.00	60.60	-1	6,078	-0.02%
2023/09/26	0	0.00	1	59.90	60.00	-1	6,178	-0.02%
2023/09/25	0	59.70	19	59.70	60.00	-19	6,155	-0.31%
2023/09/22	0	0.00	5	59.28	59.50	-5	6,134	-0.08%
2023/09/21	0	0.00	2	59.25	59.30	-2	6,071	-0.03%
2023/09/20	2	59.80	2	60.00	59.60	0	6,051	0.00%
2023/09/15	0	0.00	4	59.23	59.50	-4	5,888	-0.07%
2023/09/14	1	57.60	6	57.88	58.20	-5	5,765	-0.09%
2023/09/12	0	0.00	1	57.20	56.90	-1	5,792	-0.02%
2023/09/11	2	56.50	0	0.00	56.50	2	5,783	0.03%
2023/09/08	0	0.00	2	57.00	56.60	-2	5,779	-0.03%
2023/09/07	1	56.00	1	56.40	56.70	0	5,796	0.00%
2023/09/06	0	0.00	4	56.24	56.40	-4	5,762	-0.07%
2023/09/05	0	0.00	0.3	55.20	55.20	-0.3	5,683	0.00%
2023/09/01	0	0.00	2	54.50	54.40	-2	5,709	-0.04%
2023/08/30	0	0.00	0.1	53.50	53.70	-0.1	5,618	0.00%
2023/08/29	0	0.00	0.1	53.10	53.80	-0.1	5,618	0.00%
2023/08/28	0	0.00	0.1	54.00	54.00	-0.1	5,603	0.00%
2023/08/25	0	0.00	23	54.23	54.70	-23	5,735	-0.40%
2023/08/24	23	54.62	7	53.31	53.40	16	5,692	0.28%
2023/08/23	0	0.00	2.1	54.70	55.50	-2.1	5,647	-0.04%
2023/08/21	0	0.00	4	53.85	54.00	-4	5,608	-0.07%
2023/08/18	1	53.30	6	53.10	53.70	-5	5,628	-0.09%
2023/08/17	2	52.00	0	0.00	52.80	2	5,642	0.04%
2023/08/16	0	0.00	3.7	51.75	52.50	-3.7	5,653	-0.06%
2023/08/15	2	52.40	5	52.50	52.20	-3	5,693	-0.05%
2023/08/14	1	51.00	4	51.45	52.00	-3	5,640	-0.05%
2023/08/11	0	0.00	3	51.00	51.50	-3	5,592	-0.05%
2023/08/10	1	50.50	0.6	50.40	51.50	0.4	5,571	0.01%
2023/08/09	0	0.00	3	51.20	51.20	-3	5,527	-0.05%
2023/08/07	0	0.00	2	50.00	51.00	-2	5,473	-0.04%
2023/08/02	1	50.00	1	49.60	49.95	0	5,402	0.00%
2023/08/01	1	50.10	1	50.20	50.40	0	5,379	0.00%
2023/07/31	1	50.10	1	50.00	50.40	0	5,398	0.00%
2023/07/28	2	50.20	0.5	50.10	50.30	1.5	5,366	0.03%
2023/07/27	4.1	49.33	2	49.83	49.80	2.1	5,239	0.04%
2023/07/26	7.3	49.38	3.7	49.47	49.15	3.6	5,170	0.07%
2023/07/25	14.1	50.16	0	0.00	50.10	14.1	5,066	0.28%
2023/07/24	23	56.15	0.3	56.72	56.80	22.7	4,749	0.48%
2023/07/21	3	56.87	0.1	56.90	57.10	3	4,552	0.06%
2023/07/20	0	0.00	1	58.20	57.70	-1	4,403	-0.02%
2023/07/19	3	57.57	0	0.00	57.80	3	4,274	0.07%
2023/07/18	6	58.42	0	0.00	59.00	6	4,157	0.14%
2023/07/17	0	0.00	1	58.20	58.50	-1	4,024	-0.02%
2023/07/14	0.2	58.10	1	58.10	58.30	-0.8	3,995	-0.02%
2023/07/13	0	0.00	6.5	58.50	57.40	-6.5	3,958	-0.16%
2023/07/12	3	57.63	1	57.90	58.00	2	3,910	0.05%
2023/07/11	0	0.00	1	56.80	57.30	-1	3,877	-0.03%
2023/07/10	0	0.00	1	56.50	56.30	-1	3,869	-0.03%
2023/07/07	3	55.87	1	55.90	56.10	2	3,881	0.05%
2023/07/05	6.1	57.03	1.1	56.90	56.90	5.1	3,862	0.13%
2023/07/04	0	0.00	2	55.45	56.20	-2	3,809	-0.05%
2023/07/03	1	55.00	0	0.00	55.00	1	3,697	0.03%
2023/06/30	1	54.60	0	0.00	54.70	1	3,691	0.03%
2023/06/29	1	54.70	0	0.00	54.80	1	3,706	0.03%
2023/06/28	1	54.80	1	54.90	54.90	0	3,781	0.00%
2023/06/26	0	0.00	1	54.90	54.90	-1	3,771	-0.03%
2023/06/16	0	0.00	11	54.40	54.70	-11	3,660	-0.30%
2023/06/15	1	54.10	0	0.00	54.40	1	3,596	0.03%
2023/06/14	1	54.70	0.1	54.50	54.40	0.9	3,611	0.02%
2023/06/13	1	54.20	0.1	54.30	54.40	0.9	3,636	0.02%
2023/06/12	0	0.00	4	53.65	53.90	-4	3,612	-0.11%
2023/06/08	0	0.00	0.3	53.38	53.60	-0.3	3,753	-0.01%
2023/06/07	0	0.00	2	53.00	53.20	-2	3,759	-0.05%
2023/06/05	0	0.00	1	53.50	53.50	-1	3,814	-0.03%
2023/06/01	1	53.00	20	53.00	53.30	-19	3,831	-0.50%
2023/05/31	1	52.70	0	0.00	53.20	1	3,822	0.03%
2023/05/26	0	0.00	5	52.20	52.40	-5	3,704	-0.13%
2023/05/24	0	0.00	0.1	51.80	51.80	-0.1	3,601	0.00%
2023/05/23	0	0.00	1	52.20	52.20	-1	3,534	-0.03%
2023/05/22	1	52.60	0	0.00	52.70	1	3,481	0.03%
2023/05/19	0	0.00	2.3	51.94	52.50	-2.3	3,432	-0.07%
2023/05/18	0	0.00	6	51.12	51.30	-6	3,383	-0.18%
2023/05/17	0	0.00	2	50.75	50.80	-2	3,341	-0.06%
2023/05/16	0	0.00	11	50.30	50.30	-11	3,305	-0.33%
2023/05/12	0	0.00	1	50.00	49.65	-1	3,324	-0.03%
2023/05/11	1	49.85	0.1	49.95	49.80	0.9	3,315	0.03%
2023/05/08	2	50.30	0	0.00	50.20	2	3,372	0.06%
2023/05/05	0	0.00	5	50.10	50.30	-5	3,369	-0.15%
2023/04/27	0	0.00	1	50.30	50.40	-1	3,428	-0.03%
2023/04/25	0	0.00	1	50.10	49.80	-1	3,402	-0.03%
2023/04/24	1	49.40	0	0.00	49.75	1	3,395	0.03%
2023/04/21	10	49.60	0	0.00	49.65	10	3,412	0.29%
2023/04/20	1	50.10	0	0.00	49.95	1	3,387	0.03%
2023/04/19	1	50.30	0.1	50.50	50.00	1	3,407	0.03%
2023/04/18	1	50.40	8	50.40	50.50	-7	3,376	-0.21%
2023/04/17	0	0.00	1	50.40	50.20	-1	3,372	-0.03%
2023/04/14	3	50.20	0	0.00	50.10	3	3,361	0.09%
2023/04/13	20	50.15	0	0.00	50.00	20	3,347	0.60%
2023/04/12	1	50.40	0.2	50.70	50.40	0.8	3,344	0.02%
2023/04/07	2	50.40	0	0.00	50.40	2	3,316	0.06%
2023/03/31	0	0.00	1	50.20	50.20	-1	3,294	-0.03%
2023/03/30	1	50.00	0	0.00	50.00	1	3,469	0.03%
2023/03/29	8	50.04	21	50.06	49.80	-13	3,642	-0.36%
2023/03/24	10	48.80	0	0.00	48.70	10	4,293	0.23%
2023/03/17	0	0.00	1	48.15	48.10	-1	4,426	-0.02%
2023/03/16	8	48.03	0	0.00	47.95	8	4,382	0.18%
2023/03/14	11	48.50	0	0.00	48.30	11	4,333	0.25%
2023/03/13	0	0.00	2	49.20	49.00	-2	4,270	-0.05%
2023/03/10	10	49.30	1	49.45	49.25	9	4,211	0.21%
2023/03/06	1	49.90	0	0.00	50.00	1	4,211	0.02%
2023/03/03	1.6	49.67	0	0.00	49.70	1.6	4,233	0.04%
2023/03/02	1	49.60	2	49.55	49.60	-1	4,266	-0.02%
2023/03/01	1	49.25	2	49.30	48.75	-1	4,263	-0.02%
2023/02/24	1	49.60	0	0.00	49.30	1	4,207	0.02%
2023/02/23	1	49.25	0	0.00	49.20	1	4,200	0.02%
2023/02/22	1	48.95	0	0.00	49.20	1	4,239	0.02%
2023/02/21	2	49.38	0	0.00	49.30	2	4,256	0.05%
2023/02/20	1	49.70	0	0.00	49.45	1	4,297	0.02%
2023/02/14	3	49.13	0	0.00	49.05	3	4,352	0.07%
2023/02/10	1	49.10	0	0.00	49.00	1	4,361	0.02%
2023/02/08	2	49.50	0	0.00	49.35	2	4,363	0.05%
2023/02/07	0	0.00	0	49.65	49.80	0	4,378	0.00%
2023/02/06	1	49.75	0	0.00	49.45	1	4,363	0.02%
2023/02/03	0	0.00	4	49.35	49.30	-4	4,317	-0.09%
2023/02/02	0	0.00	4	49.45	49.25	-4	4,296	-0.09%
2023/02/01	0	0.00	2	48.30	48.45	-2	4,253	-0.05%
2023/01/31	5	47.88	0	0.00	47.70	5	4,267	0.12%
2023/01/30	0	0.00	1	48.00	48.25	-1	4,215	-0.02%
2023/01/13	1	47.50	0	0.00	47.25	1	4,274	0.02%
2023/01/12	0.2	47.15	0	0.00	47.10	0.2	4,365	0.00%
2023/01/11	2	47.43	0	0.00	47.40	2	4,418	0.05%
2023/01/10	0	48.10	0	0.00	48.00	0	4,482	0.00%
2022/12/30	0	0.00	7	48.55	48.10	-7	4,762	-0.15%
2022/12/28	0	0.00	4	47.30	47.85	-4	4,735	-0.08%
2022/12/21	5.2	46.82	1	47.00	47.30	4.2	4,913	0.09%
2022/12/19	0	0.00	3	48.50	48.75	-3	4,618	-0.06%
2022/12/13	5	47.56	0	0.00	47.35	5	4,448	0.11%
2022/12/06	2	47.85	0	0.00	47.55	2	4,609	0.04%
2022/12/05	2	48.28	0	0.00	48.50	2	4,605	0.04%
2022/12/01	2.1	48.09	0	0.00	48.40	2.1	4,668	0.04%
2022/11/30	0	0.00	1	47.40	48.50	-1	4,656	-0.02%
2022/11/28	0	0.00	2	47.20	46.95	-2	4,609	-0.04%
2022/11/25	1	47.00	5	47.05	46.90	-4	4,630	-0.09%
2022/11/22	5	46.30	0	0.00	46.30	5	4,612	0.11%
2022/11/18	2.1	45.82	0	0.00	45.85	2.1	4,596	0.05%
2022/11/15	1	46.60	0	0.00	47.00	1	4,557	0.02%
2022/11/11	1	46.50	3	46.57	46.65	-2	4,535	-0.04%
2022/11/09	1	46.30	1	46.30	46.30	0	4,594	0.00%
2022/11/08	2	45.60	1	45.50	45.75	1	4,597	0.02%
2022/11/04	0.4	44.45	0	0.00	45.40	0.4	4,564	0.01%
2022/11/02	0	0.00	1	44.65	44.60	-1	4,539	-0.02%
2022/11/01	0	44.15	0	0.00	44.25	0	4,539	0.00%
2022/10/31	1.6	44.00	0	0.00	43.95	1.6	4,546	0.04%
2022/10/28	1	44.00	0	0.00	44.25	1	4,558	0.02%
2022/10/25	3.1	44.24	0	0.00	44.25	3.1	4,645	0.07%
2022/10/24	3	45.17	0	0.00	45.05	3	4,619	0.06%
2022/10/21	0.2	45.45	0	0.00	45.20	0.2	4,610	0.00%
2022/10/20	1	45.00	0	0.00	46.60	1	4,608	0.02%
2022/10/19	0.1	46.25	0	0.00	45.70	0.1	4,533	0.00%
2022/10/18	1.1	45.58	0	0.00	45.60	1.1	4,484	0.02%
2022/10/17	1	45.68	0	0.00	45.70	1	4,480	0.02%
2022/10/14	3	46.30	0	0.00	46.10	3	4,470	0.07%
2022/10/07	11.1	47.26	0	0.00	47.20	11.1	4,773	0.23%
2022/10/06	0	0.00	10	47.55	47.70	-10	4,864	-0.21%
2022/10/03	0.1	45.80	0	0.00	45.85	0.1	4,897	0.00%
2022/09/30	1.1	46.26	0	0.00	46.45	1.1	4,875	0.02%
2022/09/28	3.1	46.14	0	0.00	46.10	3.1	4,769	0.07%
2022/09/26	1.4	46.97	5	47.05	46.85	-3.7	4,697	-0.08%
2022/09/23	7.4	47.54	0	0.00	47.40	7.4	4,628	0.16%
2022/09/22	5	48.23	0	0.00	48.20	5	4,619	0.11%
2022/09/21	1.2	49.23	0	0.00	49.05	1.2	4,510	0.03%
2022/09/19	1.2	49.53	0	0.00	50.00	1.2	4,355	0.03%
2022/09/16	3.4	50.08	0	0.00	50.10	3.4	4,290	0.08%
2022/09/12	0.1	51.80	0	0.00	52.20	0.1	4,492	0.00%
2022/09/08	0	0.00	5	51.70	52.30	-5	4,634	-0.11%
2022/09/07	0.1	50.30	0	0.00	50.40	0.1	4,642	0.00%
2022/09/06	0.1	50.83	0	0.00	50.90	0.1	4,661	0.00%
2022/08/25	0.3	50.50	0	0.00	50.40	0.3	5,298	0.00%
2022/08/19	1	49.90	12	49.85	49.90	-11	6,057	-0.18%
2022/08/18	0.1	50.00	6	49.99	49.90	-5.9	6,153	-0.10%
2022/08/17	1	50.90	0	0.00	51.00	1	6,319	0.02%
2022/08/16	3	51.50	0	0.00	51.70	3	6,438	0.05%
2022/08/10	2	51.10	0	0.00	51.10	2	6,653	0.03%
2022/08/04	0	49.60	0	0.00	49.95	0	6,747	0.00%
2022/08/03	5	49.80	0	0.00	50.10	5	6,774	0.07%
2022/07/29	4	50.15	0	0.00	50.20	4	6,743	0.06%
2022/07/28	5	49.55	0	0.00	49.60	5	6,705	0.07%
2022/07/27	2	49.18	0	0.00	49.45	2	6,679	0.03%
2022/07/25	0	0.00	1	49.40	49.05	-1	6,645	-0.02%
2022/07/21	0.1	49.70	0	0.00	49.70	0.1	6,600	0.00%
2022/07/19	1	48.10	1	48.75	48.60	0	6,472	0.00%
2022/07/18	6	51.83	0	0.00	52.80	6	6,297	0.10%
2022/07/15	2	51.75	0	0.00	51.80	2	6,149	0.03%
2022/07/14	10	52.16	0	0.00	52.10	10	6,075	0.16%
2022/07/12	10	51.10	0	0.00	51.50	10	5,926	0.17%
2022/07/01	0	0.00	0.2	53.50	53.90	-0.2	5,936	0.00%
2022/06/27	0	0.00	5	56.10	55.80	-5	5,916	-0.08%
2022/06/23	0	0.00	19	55.10	54.90	-19	5,937	-0.32%
2022/06/22	0	0.00	1	55.20	54.80	-1	5,889	-0.02%
2022/06/20	0	0.00	15	56.10	54.40	-15	5,920	-0.25%
2022/06/17	0	0.00	6	56.30	56.30	-6	5,758	-0.10%
2022/06/16	3	56.93	12	56.83	56.80	-9	5,607	-0.16%
2022/06/15	0	0.00	2	57.05	56.50	-2	5,680	-0.04%
2022/06/14	1	56.90	8	56.93	56.80	-7	5,642	-0.12%
2022/06/13	1	56.80	7	57.07	56.80	-6	5,604	-0.11%
2022/06/10	5	57.10	1	57.50	57.10	4	5,572	0.07%
2022/06/09	1	56.90	0	0.00	57.10	1	5,509	0.02%
2022/06/08	2	57.30	0.1	57.20	57.20	1.9	5,379	0.03%
2022/06/07	2	57.20	1	57.30	56.90	1	5,333	0.02%
2022/06/06	1	57.10	8	57.00	57.00	-7	5,224	-0.13%
2022/06/02	1	56.50	3	56.37	56.10	-2	5,140	-0.04%
2022/06/01	0	0.00	19	54.28	55.40	-19	5,120	-0.37%
2022/05/31	18	52.88	0	0.00	52.80	18	4,955	0.36%
2022/05/30	9.5	55.05	0	0.00	54.40	9.5	4,711	0.20%
2022/05/27	3	56.00	20	56.20	56.20	-17	4,554	-0.37%
2022/05/26	0	0.00	1	55.90	55.90	-1	4,473	-0.02%
2022/05/25	2	56.70	26	56.92	56.10	-24	4,402	-0.55%
2022/05/24	1	56.80	14	56.82	56.20	-13	4,249	-0.31%
2022/05/23	1	56.20	20	55.80	55.80	-19	4,110	-0.46%
2022/05/20	0	0.00	20	56.28	56.00	-20	4,080	-0.49%
2022/05/19	0	0.00	0.2	54.30	54.40	-0.2	3,976	-0.01%
2022/05/16	0	0.00	1	53.80	54.10	-1	3,938	-0.03%
2022/05/13	0	0.00	2	53.20	53.50	-2	3,964	-0.05%
2022/05/12	0.8	53.10	11	53.30	53.40	-10.2	3,988	-0.25%
2022/05/10	1.1	51.73	0	0.00	53.00	1.1	3,994	0.03%
2022/05/09	0.1	53.60	0	0.00	53.00	0.1	3,972	0.00%
2022/05/06	0	0.00	0.6	54.20	54.40	-0.6	3,996	-0.01%
2022/05/04	0	0.00	0	54.40	53.80	0	4,069	0.00%
2022/04/28	0	0.00	30	53.35	54.20	-30	4,209	-0.71%
2022/04/27	0.4	53.40	0.3	53.50	53.30	0.1	4,221	0.00%
2022/04/25	0	0.00	0.1	54.70	54.70	-0.1	4,310	0.00%
2022/04/18	0	0.00	0.1	56.10	56.00	-0.1	4,653	0.00%
2022/04/15	0	0.00	0.1	56.25	56.20	-0.1	4,652	0.00%
2022/04/14	0	0.00	3	56.50	56.40	-3	4,672	-0.06%
2022/04/13	0	0.00	10	56.20	56.50	-10	4,681	-0.21%
2022/04/11	1.2	55.72	0.1	55.90	56.00	1.2	4,751	0.02%
2022/04/08	0	0.00	0.1	55.60	56.00	-0.1	4,779	0.00%
2022/04/06	0	0.00	0.1	56.00	56.50	-0.1	4,751	0.00%
2022/04/01	0	0.00	0.1	56.30	56.20	-0.1	4,743	0.00%
2022/03/30	0	0.00	0.1	56.40	56.40	-0.1	4,771	0.00%
2022/03/28	2	55.80	12	55.95	56.20	-10	4,808	-0.21%
2022/03/25	0	0.00	0.5	56.61	56.70	-0.5	4,822	-0.01%
2022/03/24	1	56.10	2	56.80	56.90	-1	4,842	-0.02%
2022/03/23	5	56.40	0	0.00	56.30	5	4,912	0.10%
2022/03/18	0	0.00	2.1	58.47	58.50	-2.1	4,765	-0.04%
2022/03/16	0	0.00	1	56.60	56.90	-1	4,641	-0.02%
2022/03/15	1	56.20	1	56.60	56.40	0	4,629	0.00%
2022/03/11	1	56.90	0	0.00	57.20	1	4,601	0.02%
2022/03/10	0	0.00	2.1	57.14	57.20	-2.1	4,614	-0.04%
2022/03/08	0	0.00	0.1	55.50	55.60	-0.1	4,550	0.00%
2022/03/07	10	55.60	0	0.00	56.10	10	4,497	0.22%
2022/03/04	0	0.00	1	56.80	56.80	-1	4,639	-0.02%
2022/03/03	0	0.00	2	56.90	56.90	-2	4,648	-0.04%
2022/03/02	0	0.00	1	56.60	56.90	-1	4,619	-0.02%
2022/03/01	0	0.00	1	56.50	56.70	-1	4,574	-0.02%
2022/02/25	0.5	55.70	2	55.60	55.70	-1.5	4,518	-0.03%
2022/02/24	1	56.00	8	55.30	55.70	-7	4,479	-0.16%
2022/02/23	2	55.80	0	0.00	56.20	2	4,419	0.05%
2022/02/22	1	55.60	0	0.00	56.00	1	4,427	0.02%
2022/02/18	0	0.00	0.3	55.80	55.90	-0.3	4,563	-0.01%
2022/02/16	1	55.90	1.2	55.92	56.00	-0.2	4,555	0.00%
2022/02/15	2	55.55	0	0.00	55.50	2	4,535	0.04%
2022/02/14	5	56.50	0	0.00	55.80	5	4,485	0.11%
2022/02/11	2	55.80	4	56.20	56.10	-2	4,438	-0.05%
2022/02/10	1	55.50	1	55.40	55.60	0	4,358	0.00%
2022/02/08	0	0.00	1	55.20	55.20	-1	4,308	-0.02%
2022/01/26	20	54.30	1	54.30	54.40	19	4,189	0.45%
2022/01/25	20	54.30	0	0.00	54.50	20	4,188	0.48%
2022/01/24	1	54.40	3	54.07	54.40	-2	4,159	-0.05%
2022/01/21	1	54.30	0	0.00	54.30	1	4,133	0.02%
2022/01/20	50	54.80	1	54.70	54.70	49	4,094	1.20%
2022/01/19	0	0.00	2	54.50	54.40	-2	4,051	-0.05%
2022/01/18	0	0.00	3	54.70	54.50	-3	4,028	-0.07%
2022/01/17	1	53.30	0	0.00	53.50	1	3,949	0.03%
2022/01/14	1	53.30	0	0.00	53.40	1	4,013	0.02%
2022/01/13	0	0.00	2	53.50	53.90	-2	3,994	-0.05%
2022/01/12	0	0.00	8.2	53.80	53.60	-8.2	3,977	-0.21%
2022/01/11	0	0.00	10	52.95	53.20	-10	3,898	-0.26%
2022/01/07	7	51.83	1	51.80	51.70	6	3,814	0.16%
2022/01/06	4	51.58	1	52.00	52.00	3	3,788	0.08%
2022/01/05	10	51.90	0	0.00	51.80	10	3,781	0.26%
2022/01/04	2	51.80	0	0.00	51.90	2	3,756	0.05%
2022/01/03	1	52.10	4	52.00	52.30	-3	3,738	-0.08%
2021/12/30	4	52.75	2	52.90	52.60	2	3,721	0.05%
2021/12/29	0	0.00	7	52.43	52.50	-7	3,711	-0.19%
2021/12/28	1	52.20	0	0.00	52.20	1	3,706	0.03%
2021/12/27	1	51.50	43	51.51	51.90	-42	3,716	-1.13%
2021/12/24	8	51.24	1	51.40	51.20	7	3,706	0.19%
2021/12/23	1	50.80	3.3	50.89	50.90	-2.3	3,712	-0.06%
2021/12/22	22	50.68	4	50.95	50.70	18	3,689	0.49%
2021/12/21	22	50.68	10	50.50	50.80	12	3,642	0.33%
2021/12/17	1	50.40	0	0.00	50.80	1	3,575	0.03%
2021/12/16	15	50.80	0	0.00	50.60	15	3,487	0.43%
2021/12/14	0	0.00	1	50.50	50.50	-1	3,531	-0.03%
2021/12/10	1	50.50	1	50.40	50.40	0	3,512	0.00%
2021/12/09	1	50.20	0	0.00	50.20	1	3,500	0.03%
2021/12/08	3	50.23	0	0.00	50.20	3	3,497	0.09%
2021/12/07	20	50.30	0	0.00	50.30	20	3,492	0.57%
2021/12/03	2	50.10	0	0.00	50.10	2	3,495	0.06%
2021/12/01	17	50.20	0	0.00	50.40	17	3,499	0.49%
2021/11/30	1	49.95	0	0.00	50.30	1	3,492	0.03%
2021/11/29	1.2	49.34	0	0.00	49.95	1.2	3,298	0.04%
2021/11/26	14	50.15	0	0.00	50.00	14	3,292	0.43%
2021/11/25	0	0.00	4	50.60	50.60	-4	3,295	-0.12%
2021/11/23	1	50.50	0	0.00	50.60	1	3,297	0.03%
2021/11/19	0	0.00	1	50.50	50.50	-1	3,306	-0.03%
2021/11/18	13	50.02	6	50.12	50.10	7	3,273	0.21%
2021/11/17	10.5	50.67	1	50.40	50.50	9.5	3,221	0.29%
2021/11/16	1.5	51.53	0	0.00	51.80	1.5	3,126	0.05%
2021/11/15	17	51.99	0	0.00	52.00	17	3,180	0.53%
2021/11/12	1	51.80	0	0.00	52.10	1	3,240	0.03%
2021/11/11	2	52.00	1	52.40	52.10	1	3,309	0.03%
2021/11/10	0	0.00	2	52.10	52.20	-2	3,420	-0.06%
2021/11/09	2	52.20	1	52.20	52.30	1	3,467	0.03%
2021/11/08	1	52.00	2	52.05	52.10	-1	3,634	-0.03%
2021/11/01	0	0.00	3	52.50	52.60	-3	4,399	-0.07%
2021/10/29	0	0.00	13.4	52.00	51.90	-13.4	4,453	-0.30%
2021/10/26	1	52.00	0.4	51.40	51.80	0.6	4,543	0.01%
2021/10/25	0	0.00	8	51.71	51.40	-8	4,542	-0.18%
2021/10/22	0	51.40	5	51.54	51.80	-5	4,561	-0.11%
2021/10/21	0	0.00	1	50.60	50.40	-1	4,493	-0.02%
2021/10/19	1	50.40	5	50.20	50.60	-4	4,489	-0.09%
2021/10/18	0	0.00	3	49.72	49.60	-3	4,473	-0.07%
2021/10/14	0	0.00	3	49.20	49.30	-3	4,493	-0.07%
2021/10/12	0.1	49.20	0	0.00	49.35	0.1	4,622	0.00%
2021/10/04	10	47.50	2	47.90	47.55	8	4,957	0.16%
2021/10/01	11	47.95	0.4	48.05	48.05	10.6	5,005	0.21%
2021/09/29	3	48.45	2	48.30	48.20	1	5,937	0.02%
2021/09/28	0	0.00	2	48.80	48.90	-2	6,454	-0.03%
2021/09/24	2	48.90	0	0.00	48.50	2	6,691	0.03%
2021/09/23	0	0.00	5	48.52	48.35	-5	6,726	-0.07%
2021/09/22	2	48.23	3	48.35	48.15	-1	6,709	-0.01%
2021/09/15	1	48.60	1	48.50	48.25	0	6,700	0.00%
2021/09/14	2	48.53	2	48.70	48.30	0	6,743	0.00%
2021/09/13	1	48.70	0	0.00	48.80	1	6,789	0.01%
2021/09/10	1	48.20	1.2	48.32	48.40	-0.2	6,835	0.00%
2021/09/09	1	47.35	0	0.00	47.80	1	6,945	0.01%
2021/09/07	2	47.70	0	0.00	47.80	2	6,939	0.03%
2021/09/03	0	0.00	0.3	48.10	48.15	-0.3	6,950	0.00%
2021/09/02	1	47.70	0	48.10	47.70	1	6,969	0.01%
2021/09/01	3	48.00	1.1	48.16	48.10	1.9	6,957	0.03%
2021/08/31	0	0.00	1	48.25	48.40	-1	6,952	-0.01%
2021/08/30	0	0.00	0.5	48.10	48.30	-0.5	6,936	-0.01%
2021/08/27	3	47.45	1	47.40	47.65	2	6,936	0.03%
2021/08/26	2	47.58	0	0.00	47.50	2	6,929	0.03%
2021/08/25	1	47.50	0.1	47.85	47.85	0.9	6,941	0.01%
2021/08/24	3.1	47.41	0	0.00	47.65	3.1	6,947	0.04%
2021/08/23	1	47.20	1	47.25	47.20	0	6,967	0.00%
2021/08/20	3	46.55	0	0.00	46.55	3	6,993	0.04%
2021/08/18	2	47.10	0	0.00	47.60	2	7,026	0.03%
2021/08/17	1	47.70	0	0.00	47.60	1	6,988	0.01%
2021/08/16	1.5	47.33	3	47.35	47.40	-1.5	6,916	-0.02%
2021/08/13	2	47.95	0	0.00	47.90	2	6,827	0.03%
2021/08/12	13	48.58	1	48.00	48.35	12	6,804	0.18%
2021/08/11	15	49.26	0	0.00	48.85	15	6,673	0.22%
2021/08/10	0	0.00	5	55.00	55.10	-5	6,273	-0.08%
2021/08/09	0	0.00	6	55.62	55.40	-6	6,181	-0.10%
2021/08/06	0	0.00	9.1	55.67	55.60	-9.1	6,101	-0.15%
2021/08/05	1	56.10	3.5	56.00	56.20	-2.5	6,078	-0.04%
2021/08/04	5	55.34	0.5	55.50	55.50	4.5	6,119	0.07%
2021/08/03	4	54.65	2.5	55.04	55.10	1.5	6,142	0.02%
2021/08/02	1	54.50	0.2	55.00	54.60	0.8	6,079	0.01%
2021/07/30	1	54.70	0	0.00	54.60	1	6,060	0.02%
2021/07/29	1	54.60	0	0.00	54.60	1	6,068	0.02%
2021/07/28	1.1	54.30	2	54.40	54.60	-1	6,082	-0.02%
2021/07/27	5	54.70	0	0.00	54.80	5	6,126	0.08%
2021/07/26	2	54.80	0	0.00	54.80	2	6,156	0.03%
2021/07/23	0	0.00	1	54.90	55.00	-1	6,184	-0.02%
2021/07/22	3	54.30	15.1	54.20	54.60	-12.1	6,164	-0.20%
2021/07/21	0.2	54.40	0	0.00	54.60	0.2	6,136	0.00%
2021/07/20	0.2	54.80	11	54.65	54.80	-10.8	6,137	-0.18%
2021/07/19	2	55.20	2	54.60	55.20	0	6,115	0.00%
2021/07/16	10	54.45	0	0.00	54.40	10	6,090	0.16%
2021/07/14	2	53.65	0	0.00	54.10	2	5,979	0.03%
2021/07/13	13	55.05	1.2	54.25	54.20	11.8	5,909	0.20%
2021/07/12	1	55.00	1	56.40	55.00	0	5,810	0.00%
2021/07/09	5	55.32	3	55.63	55.40	2	5,715	0.03%
2021/07/08	3	55.97	1.2	56.33	56.40	1.8	5,625	0.03%
2021/07/07	7	56.06	100	55.70	55.80	-93	5,586	-1.66%
2021/07/06	150.7	57.88	110	59.02	57.00	40.7	5,419	0.75%	大買/大賣/
2021/07/05	107	57.69	15	57.70	57.70	92	4,804	1.91%	大買/
2021/07/02	1.1	53.13	2	53.40	52.50	-0.9	4,266	-0.02%
2021/07/01	11	51.27	1	51.30	51.10	10	4,058	0.25%
2021/06/30	11	51.01	0	0.00	51.10	11	4,050	0.27%
2021/06/29	10	50.50	0	0.00	50.70	10	4,031	0.25%
2021/06/28	0	0.00	1	50.40	50.40	-1	4,085	-0.02%
2021/06/24	0	0.00	1.6	50.39	50.40	-1.6	4,122	-0.04%
2021/06/21	2	49.83	0	0.00	50.20	2	4,041	0.05%
2021/06/18	2	50.40	0	0.00	50.00	2	3,990	0.05%
2021/06/17	1	50.80	0	0.00	51.10	1	3,881	0.03%
2021/06/16	0	0.00	1	51.00	50.90	-1	3,960	-0.03%
2021/06/15	1.2	50.55	3	51.00	50.70	-1.8	3,979	-0.05%
2021/06/11	1.1	50.62	1	51.10	50.80	0.1	4,037	0.00%
2021/06/09	3	50.50	4	50.60	50.40	-1	4,105	-0.02%
2021/06/08	0	0.00	3	50.70	50.80	-3	4,104	-0.07%
2021/06/07	1	50.10	1	50.70	51.00	0	4,101	0.00%
2021/06/02	5	51.70	5	51.56	51.80	0	4,113	0.00%
2021/05/28	8	51.64	7	51.63	51.60	1	4,161	0.02%
2021/05/21	1	48.95	0	0.00	49.45	1	4,222	0.02%
2021/05/20	0	0.00	1	51.60	49.40	-1	4,210	-0.02%
2021/05/19	0	0.00	3	50.10	50.00	-3	4,196	-0.07%
2021/05/17	1	47.35	3	48.00	47.45	-2	4,212	-0.05%
2021/05/14	1	47.95	3	48.30	48.35	-2	4,164	-0.05%
2021/05/13	8	47.35	1	48.00	47.35	7	4,140	0.17%
2021/05/12	1	47.05	7	47.29	47.50	-6	4,096	-0.15%
2021/05/11	2	48.40	4	50.16	49.20	-2	4,026	-0.05%
2021/05/10	0	0.00	1	51.20	51.20	-1	3,950	-0.03%
2021/05/07	0	0.00	1	50.50	50.90	-1	4,013	-0.02%
2021/05/06	0	0.00	8	50.49	50.00	-8	4,029	-0.20%
2021/05/05	0	0.00	4	50.25	50.00	-4	4,033	-0.10%
2021/05/04	1	49.50	2.1	49.94	49.65	-1.1	4,141	-0.03%
2021/05/03	1	50.90	1.5	50.50	50.30	-0.5	4,201	-0.01%
2021/04/29	5	51.32	0	0.00	51.50	5	4,184	0.12%
2021/04/28	4	51.25	2.7	51.35	51.60	1.3	4,174	0.03%
2021/04/27	0.2	49.90	2	50.20	50.20	-1.8	4,191	-0.04%
2021/04/26	0	0.00	1	50.10	49.95	-1	4,197	-0.02%
2021/04/23	2	49.35	1	49.90	49.50	1	4,191	0.02%
2021/04/22	1	49.30	2.5	49.80	49.50	-1.5	4,235	-0.04%
2021/04/21	0	0.00	3	48.88	49.00	-3	4,213	-0.07%
2021/04/19	0	0.00	0.2	48.00	48.25	-0.2	4,271	0.00%
2021/04/16	2	47.50	0	0.00	47.80	2	4,303	0.05%
2021/04/13	1	47.55	0	0.00	47.35	1	4,410	0.02%
2021/04/12	0	0.00	6	46.65	47.05	-6	4,394	-0.14%
2021/04/09	11.3	48.41	6	47.49	46.95	5.3	4,361	0.12%
2021/04/08	0	0.00	0.2	49.50	49.50	-0.2	4,206	0.00%
2021/04/06	0	0.00	7	49.33	49.55	-7	4,215	-0.17%
2021/03/31	0	0.00	17	49.11	48.80	-17	4,187	-0.41%
2021/03/30	1	48.50	4.1	48.70	48.75	-3.1	4,141	-0.07%
2021/03/29	10	48.35	6	48.28	48.25	4	4,161	0.10%
2021/03/26	0	0.00	3	48.33	47.95	-3	4,136	-0.07%
2021/03/25	5	47.90	5	48.02	48.15	0	4,134	0.00%
2021/03/23	0	0.00	16	47.75	47.85	-16	4,144	-0.39%
2021/03/22	1	47.30	1.3	47.54	47.65	-0.3	4,171	-0.01%
2021/03/19	1	47.60	10	47.70	47.65	-9	4,178	-0.22%
2021/03/18	11	47.85	6.2	47.84	47.95	4.8	4,119	0.12%
2021/03/17	0	0.00	2	47.50	47.25	-2	4,149	-0.05%
2021/03/16	0	0.00	1	47.30	47.15	-1	4,130	-0.02%
2021/03/15	0	0.00	9	46.56	46.60	-9	4,179	-0.22%
2021/03/12	0	0.00	5.1	45.41	45.70	-5.1	4,183	-0.12%
2021/03/11	0	0.00	5	45.60	45.55	-5	4,250	-0.12%
2021/03/09	0.4	44.90	0	0.00	45.00	0.4	4,402	0.01%
2021/03/04	10	45.20	5	45.70	45.45	5	5,108	0.10%
2021/03/03	5	46.00	0	0.00	46.00	5	5,155	0.10%
2021/03/02	0	0.00	11	46.08	45.90	-11	5,204	-0.21%
2021/02/26	1	45.35	1.5	45.52	45.35	-0.5	5,188	-0.01%
2021/02/25	0	0.00	1	45.50	45.50	-1	5,131	-0.02%
2021/02/24	16	45.19	4	45.25	45.05	12	5,126	0.23%
2021/02/23	0	0.00	20.3	45.01	45.05	-20.3	5,111	-0.40%
2021/02/19	1	44.00	0	0.00	44.30	1	5,072	0.02%
2021/02/18	2	44.45	3	44.53	44.45	-1	5,068	-0.02%
2021/02/17	2	44.25	0	0.00	44.20	2	5,060	0.04%
2021/02/05	1	43.60	0	0.00	43.50	1	5,018	0.02%
2021/02/03	1	43.75	1	43.80	43.95	0	5,048	0.00%
2021/02/01	0	0.00	4	42.80	43.10	-4	5,056	-0.08%
2021/01/29	2	43.30	2	42.90	43.00	0	5,036	0.00%
2021/01/28	2	44.00	0	0.00	44.10	2	4,965	0.04%
2021/01/27	2	44.28	0	0.00	44.60	2	4,929	0.04%
2021/01/26	12	45.46	0	0.00	44.70	12	4,896	0.25%
2021/01/25	0	0.00	12	45.27	45.60	-12	4,766	-0.25%
2021/01/22	2	43.30	0	0.00	43.45	2	4,655	0.04%
2021/01/21	0	0.00	10	43.15	42.90	-10	4,659	-0.21%
2021/01/20	1	43.10	1	42.85	42.80	0	4,669	0.00%
2021/01/19	0	0.00	0.1	43.20	43.30	-0.1	4,594	0.00%
2021/01/15	1	43.75	2	43.70	43.50	-1	4,542	-0.02%
2021/01/14	1	43.50	0	0.00	43.60	1	4,584	0.02%
2021/01/13	2	43.63	0	0.00	43.60	2	4,567	0.04%
2021/01/12	0	0.00	4	43.60	43.65	-4	4,539	-0.09%
2021/01/11	0	0.00	2	43.85	43.85	-2	4,468	-0.04%
2021/01/08	0	0.00	2.8	43.32	43.60	-2.8	4,424	-0.06%
2021/01/07	0	0.00	2	43.08	43.30	-2	4,364	-0.05%
2021/01/06	0	0.00	5	42.70	42.75	-5	4,307	-0.12%
2021/01/05	0	0.00	50	42.90	42.90	-50	4,262	-1.17%
2021/01/04	0	0.00	2	42.90	42.80	-2	4,250	-0.05%
2020/12/29	10	42.93	10	42.55	42.85	0	4,201	0.00%
2020/12/28	30	42.80	30	42.80	42.75	0	4,203	0.00%
2020/12/25	0	0.00	10	42.40	42.55	-10	4,195	-0.24%
2020/12/24	10	42.30	0	0.00	42.30	10	4,177	0.24%
2020/12/23	0	0.00	4	41.95	42.25	-4	4,186	-0.10%
2020/12/22	3	42.30	0	0.00	42.00	3	4,268	0.07%
2020/12/21	10.5	41.96	14	42.32	42.45	-3.5	4,374	-0.08%
2020/12/18	0	0.00	25.2	42.15	42.15	-25.2	4,440	-0.57%
2020/12/17	0.6	42.38	0	0.00	42.30	0.6	4,440	0.01%
2020/12/15	0	0.00	1	42.15	42.05	-1	4,452	-0.02%
2020/12/14	1	42.35	0	0.00	42.45	1	4,436	0.02%
2020/12/09	0	0.00	2	42.45	42.15	-2	4,362	-0.05%
2020/12/08	3	41.95	0	0.00	42.05	3	4,289	0.07%
2020/12/07	1	41.65	0	0.00	41.90	1	4,231	0.02%
2020/12/04	2	41.60	0	0.00	41.75	2	4,172	0.05%
2020/12/03	1.7	41.24	1.5	41.20	41.30	0.2	4,112	0.00%
2020/12/02	1.2	41.54	0.6	41.60	41.60	0.6	4,056	0.01%
2020/12/01	19.5	41.90	0.1	41.90	41.80	19.4	3,975	0.49%
2020/11/30	18	42.17	23	42.44	42.65	-5	3,794	-0.13%
2020/11/26	2	40.40	2	40.55	40.35	0	3,292	0.00%
2020/11/25	4	40.03	0	0.00	40.00	4	3,288	0.12%
2020/11/24	5	40.25	0	0.00	40.10	5	3,236	0.15%
2020/11/23	1	40.20	0	0.00	40.15	1	3,224	0.03%
2020/11/20	6	40.23	3	40.15	40.05	3	3,209	0.09%
2020/11/18	1	40.30	0	0.00	40.50	1	3,207	0.03%
2020/11/17	0	0.00	3	40.70	40.35	-3	3,212	-0.09%
2020/11/11	0	0.00	1	40.10	40.25	-1	3,291	-0.03%
2020/11/10	0	0.00	4	39.98	40.00	-4	3,268	-0.12%
2020/10/29	5	39.10	0	0.00	39.00	5	3,453	0.14%
2020/10/26	0	0.00	1	39.35	39.40	-1	3,768	-0.03%
2020/10/23	3	39.13	0	0.00	39.20	3	3,879	0.08%
2020/10/22	5	39.35	0	0.00	39.45	5	4,000	0.12%
2020/10/21	0.4	39.15	3	39.55	39.15	-2.6	4,017	-0.07%
2020/10/19	1.1	39.33	0	0.00	39.05	1.1	4,211	0.03%
2020/10/16	0	0.00	3	39.50	39.45	-3	4,327	-0.07%
2020/10/14	0	0.00	5	39.70	39.35	-5	4,539	-0.11%
2020/10/13	2	39.40	5	39.50	39.65	-3	4,704	-0.06%
2020/10/05	1	38.70	0	0.00	38.65	1	4,953	0.02%
2020/09/30	0	0.00	9	38.99	38.90	-9	4,992	-0.18%
2020/09/25	12	37.80	0	0.00	37.95	12	5,089	0.24%
2020/09/24	16	37.94	0	0.00	37.75	16	5,022	0.32%
2020/09/23	5	38.20	0	0.00	38.55	5	4,941	0.10%
2020/09/22	3	38.75	0	0.00	38.75	3	4,864	0.06%
2020/09/21	6	39.30	0.5	39.25	39.15	5.5	4,844	0.11%
2020/09/18	6	39.72	0	0.00	39.80	6	4,845	0.12%
2020/09/16	1	39.95	0	0.00	39.90	1	4,833	0.02%
2020/09/15	2	39.80	0	0.00	39.95	2	4,831	0.04%
2020/09/14	0	0.00	4	40.15	39.95	-4	4,906	-0.08%
2020/09/11	1	39.90	0	0.00	40.00	1	4,915	0.02%
2020/09/10	3	40.00	0	0.00	40.15	3	4,911	0.06%
2020/09/09	1	40.10	0	0.00	40.30	1	4,927	0.02%
2020/09/08	3	40.00	0	0.00	40.00	3	4,956	0.06%
2020/09/04	4	40.01	0.7	40.40	40.40	3.3	4,988	0.07%
2020/09/03	8	40.54	0	0.00	40.45	8	4,938	0.16%
2020/09/01	4	40.48	0	0.00	40.35	4	5,006	0.08%
2020/08/31	3	41.32	13	41.52	41.10	-10	5,000	-0.20%
2020/08/27	2	41.20	0	0.00	41.50	2	4,963	0.04%
2020/08/26	2	41.15	0	0.00	41.55	2	4,959	0.04%
2020/08/25	10	41.40	0	0.00	41.50	10	4,974	0.20%
2020/08/24	0	0.00	4	40.76	41.00	-4	5,052	-0.08%
2020/08/21	2	40.23	0	0.00	40.30	2	5,056	0.04%
2020/08/20	4	40.00	1	40.05	40.10	3	5,022	0.06%
2020/08/19	4	41.16	0	0.00	41.00	4	4,971	0.08%
2020/08/18	4	40.56	2	40.63	40.55	2	4,897	0.04%
2020/08/17	2	40.70	1	40.70	40.70	1	4,913	0.02%
2020/08/10	0	0.00	5	40.00	40.00	-5	4,798	-0.10%
2020/08/07	7	40.02	0	0.00	39.95	7	4,815	0.15%
2020/08/06	1	40.40	0	0.00	40.25	1	4,828	0.02%
2020/08/05	3	39.90	0	0.00	40.25	3	4,817	0.06%
2020/08/04	8	40.01	0	0.00	40.15	8	4,783	0.17%
2020/08/03	4	39.90	0	0.00	39.50	4	4,718	0.08%
2020/07/31	21	40.10	0	0.00	39.90	21	4,649	0.45%
2020/07/30	0.1	43.45	16	43.19	43.50	-15.9	4,432	-0.36%
2020/07/29	2	43.65	2	43.60	43.60	0	4,338	0.00%
2020/07/28	0	0.00	5	43.35	43.60	-5	4,249	-0.12%
2020/07/27	2	44.10	6	44.70	44.25	-4	4,148	-0.10%
2020/07/24	7	44.24	23.2	44.45	44.50	-16.2	4,044	-0.40%
2020/07/23	0	0.00	2.4	44.29	44.50	-2.4	3,914	-0.06%
2020/07/22	5	43.90	13	44.33	44.50	-8	3,816	-0.21%
2020/07/21	2	43.65	3	44.15	44.15	-1	3,705	-0.03%
2020/07/20	0	0.00	3	43.65	43.80	-3	3,620	-0.08%
2020/07/17	0	0.00	9	43.17	43.25	-9	3,515	-0.26%
2020/07/16	0	0.00	12	42.26	42.30	-12	3,368	-0.36%
2020/07/15	0	0.00	13	41.92	42.00	-13	3,298	-0.39%
2020/07/14	0	0.00	3	41.90	41.90	-3	3,270	-0.09%
2020/07/13	0	0.00	1	41.85	41.80	-1	3,244	-0.03%
2020/07/10	1	41.35	5	41.33	41.45	-4	3,202	-0.12%
2020/07/09	0	0.00	5	41.22	41.30	-5	3,184	-0.16%
2020/07/08	1	41.00	0	0.00	41.15	1	3,131	0.03%
2020/07/07	0	0.00	1	40.90	41.15	-1	3,088	-0.03%
2020/07/03	0	0.00	3	40.92	40.80	-3	3,017	-0.10%
2020/07/02	0	0.00	2	40.05	40.55	-2	2,996	-0.07%
2020/07/01	0	0.00	1	39.50	39.85	-1	2,986	-0.03%
2020/06/29	0	0.00	0.8	39.10	39.10	-0.8	2,968	-0.03%
2020/06/22	5	39.15	1	39.10	39.10	4	2,951	0.14%
2020/06/19	2	38.90	0	0.00	38.80	2	2,985	0.07%
2020/06/15	3	39.15	0	0.00	38.80	3	3,126	0.10%
2020/06/11	0	0.00	2.2	39.95	39.95	-2.2	3,240	-0.07%
2020/06/10	0	0.00	1	40.40	40.65	-1	3,264	-0.03%
2020/06/04	3	40.17	1	40.40	40.30	2	3,454	0.06%
2020/06/03	0	0.00	1	40.25	40.25	-1	3,489	-0.03%
2020/05/26	0	0.00	1	39.40	39.35	-1	3,518	-0.03%
2020/05/22	1	38.65	0	0.00	38.60	1	3,543	0.03%
2020/05/21	0	0.00	1	39.25	39.20	-1	3,551	-0.03%
2020/05/20	1	39.05	0	0.00	38.95	1	3,564	0.03%
2020/05/18	0	0.00	11	38.91	38.70	-11	3,598	-0.31%
2020/05/15	1	39.15	2	39.35	38.95	-1	3,613	-0.03%
2020/05/14	0	0.00	2	39.30	39.05	-2	3,608	-0.06%
2020/05/13	0	0.00	2	38.98	39.25	-2	3,587	-0.06%
2020/05/12	2	38.75	0	0.00	38.70	2	3,581	0.06%
2020/05/08	0	0.00	21	38.55	38.50	-21	3,581	-0.59%
2020/05/04	3	37.97	0	0.00	38.00	3	3,603	0.08%
2020/04/29	0	0.00	20	38.63	38.65	-20	3,619	-0.55%
2020/04/28	2	38.20	1	38.20	38.10	1	3,648	0.03%
2020/04/27	20	37.95	0	0.00	37.90	20	3,764	0.53%
2020/04/23	4	37.05	0	0.00	37.50	4	3,754	0.11%
2020/04/22	2	37.10	1	36.70	37.25	1	3,778	0.03%
2020/04/21	5	37.62	0	0.00	37.15	5	3,770	0.13%
2020/04/20	1	37.75	10	37.80	37.95	-9	3,743	-0.24%
2020/04/17	3	37.70	12	37.78	37.75	-9	3,729	-0.24%
2020/04/16	3	36.90	0	0.00	37.10	3	3,709	0.08%
2020/04/15	1	37.45	10	37.55	37.45	-9	3,713	-0.24%
2020/04/14	2	37.10	0	0.00	37.25	2	3,748	0.05%
2020/04/10	17	36.54	12	36.63	36.80	5	3,776	0.13%
2020/04/09	2	36.25	0	0.00	36.35	2	3,795	0.05%
2020/04/08	1	36.35	0	0.00	36.35	1	3,780	0.03%
2020/04/07	2	36.40	10	36.65	36.05	-8	3,770	-0.21%
2020/04/06	1	35.50	0	0.00	36.20	1	3,737	0.03%
2020/03/31	1	35.05	2	35.33	35.50	-1	3,674	-0.03%
2020/03/30	2	34.78	0	0.00	34.90	2	3,647	0.05%
2020/03/27	0	0.00	3	36.25	35.35	-3	3,661	-0.08%
2020/03/25	0	0.00	23	35.06	34.65	-23	3,681	-0.62%
2020/03/24	0	0.00	1	33.85	33.50	-1	3,656	-0.03%
2020/03/20	4	32.70	2	32.85	33.25	2	3,645	0.05%
2020/03/19	37	32.83	0	0.00	31.45	37	3,558	1.04%
2020/03/17	14	35.61	1	35.50	35.10	13	3,354	0.39%
2020/03/16	10	36.45	0	0.00	36.45	10	3,232	0.31%
2020/03/13	5	35.94	6	37.80	37.60	-1	3,164	-0.03%
2020/03/11	1	38.35	0	0.00	38.30	1	2,912	0.03%
2020/03/10	2	38.30	2	38.13	38.30	0	2,889	0.00%
2020/03/04	0	0.00	5	38.50	38.60	-5	2,788	-0.18%
2020/03/02	0	0.00	3	38.50	38.30	-3	2,726	-0.11%
2020/02/26	0	0.00	3.5	38.88	38.90	-3.5	2,915	-0.12%
2020/02/25	0	0.00	5	38.85	38.90	-5	2,890	-0.17%
2020/02/24	0	0.00	3	39.00	39.00	-3	2,929	-0.10%
2020/02/19	0	0.00	4	39.18	39.10	-4	2,928	-0.14%
2020/02/18	0	0.00	2	39.05	39.10	-2	2,951	-0.07%
2020/02/13	0	0.00	4	39.01	39.00	-4	3,251	-0.12%
2020/02/12	0	0.00	1	38.80	38.85	-1	3,230	-0.03%
2020/02/11	0	0.00	0.6	38.50	38.55	-0.6	3,224	-0.02%
2020/02/10	6	38.03	5	38.22	38.25	1	3,223	0.03%
2020/02/07	6	38.14	3	38.32	38.10	3	3,241	0.09%
2020/02/06	0	0.00	11	38.47	38.40	-11	3,268	-0.34%
2020/02/05	8	38.04	5	38.23	38.05	3	3,276	0.09%
2020/02/04	10	38.20	0	0.00	38.20	10	3,325	0.30%
2020/02/03	2	37.30	2	37.40	37.85	0	3,350	0.00%
2020/01/31	0	0.00	1	38.20	38.00	-1	3,320	-0.03%
2020/01/30	9	38.16	12	38.16	37.95	-3	3,303	-0.09%
2020/01/20	0	0.00	33	39.00	39.00	-33	3,223	-1.02%
2020/01/17	7	38.86	0	0.00	39.05	7	3,278	0.21%
2020/01/16	0	0.00	10	39.10	39.05	-10	3,316	-0.30%
2020/01/15	7	38.56	0	0.00	38.60	7	3,330	0.21%
2020/01/14	4	38.74	26	38.74	38.80	-22	3,388	-0.65%
2020/01/13	1	38.50	6	38.49	38.55	-5	3,448	-0.14%
2020/01/10	16	38.02	0	0.00	38.15	16	3,472	0.46%
2020/01/09	15	38.05	10	38.00	37.95	5	3,478	0.14%
2020/01/08	3	38.08	2	38.10	38.00	1	3,499	0.03%
2020/01/07	1	38.40	1	38.55	38.45	0	3,521	0.00%
2020/01/06	3	38.93	4	38.85	38.85	-1	3,571	-0.03%
2020/01/03	0	0.00	21	39.10	39.15	-21	3,618	-0.58%
2020/01/02	1	39.00	2	38.98	38.95	-1	3,661	-0.03%
2019/12/31	2	39.00	4	39.00	39.10	-2	3,689	-0.05%
2019/12/30	2	39.03	7	39.26	39.15	-5	3,707	-0.13%
2019/12/27	5	39.08	2	39.23	39.25	3	3,702	0.08%
2019/12/26	5	39.04	0	0.00	39.00	5	3,714	0.13%
2019/12/23	0	0.00	11.4	39.01	39.45	-11.4	3,789	-0.30%
2019/12/20	0	0.00	22	38.90	39.10	-22	3,783	-0.58%
2019/12/19	1	38.80	0	0.00	39.00	1	3,724	0.03%
2019/12/13	0	0.00	13	38.65	38.60	-13	3,649	-0.36%
2019/12/10	0	0.00	4	38.15	38.30	-4	3,639	-0.11%
2019/12/09	3	38.12	1	38.20	38.20	2	3,642	0.05%
2019/12/06	3	38.10	0	0.00	38.15	3	3,647	0.08%
2019/12/05	0	0.00	2	38.05	38.10	-2	3,639	-0.05%
2019/12/04	6	37.78	3	37.85	37.70	3	3,643	0.08%
2019/12/03	2	37.75	1	37.80	37.75	1	3,606	0.03%
2019/12/02	0	0.00	14	37.91	37.85	-14	3,601	-0.39%
2019/11/29	1	37.80	1	37.95	37.95	0	3,597	0.00%
2019/11/28	3	37.90	6	37.90	37.90	-3	3,615	-0.08%
2019/11/27	9	37.96	3	37.95	38.00	6	3,617	0.17%
2019/11/26	4	38.05	0	0.00	37.75	4	3,604	0.11%
2019/11/25	15	38.23	0.9	38.20	38.20	14.1	3,358	0.42%
2019/11/22	0	0.00	5	38.35	38.40	-5	3,340	-0.15%
2019/11/21	18	38.15	15	38.19	38.15	3	3,330	0.09%
2019/11/20	0	0.00	5	38.48	38.60	-5	3,287	-0.15%
2019/11/19	11	38.15	0	0.00	38.30	11	3,290	0.33%
2019/11/18	3	38.35	0	0.00	38.50	3	3,362	0.09%
2019/11/15	1	38.55	2	38.45	38.25	-1	3,432	-0.03%
2019/11/14	9	38.33	1.1	38.49	38.50	7.9	3,474	0.23%
2019/11/13	20	39.23	14	39.35	39.00	6	3,496	0.17%
2019/11/11	2	38.08	11	38.31	38.30	-9	3,323	-0.27%
2019/11/08	9	38.12	0	0.00	38.05	9	3,291	0.27%
2019/11/07	7	38.19	6	38.40	38.35	1	3,328	0.03%
2019/11/06	3	38.35	11	38.43	38.45	-8	3,310	-0.24%
2019/11/05	17	38.23	8	38.50	38.45	9	3,330	0.27%
2019/11/04	6	38.16	0	0.00	38.45	6	3,332	0.18%
2019/11/01	5	38.24	0	0.00	38.40	5	3,325	0.15%
2019/10/31	1	38.50	2	38.40	38.60	-1	3,352	-0.03%
2019/10/30	2	37.88	6	38.16	38.40	-4	3,311	-0.12%
2019/10/29	6	37.90	2	38.10	38.10	4	3,274	0.12%
2019/10/28	16	37.99	8	38.23	38.10	8	3,250	0.25%
2019/10/25	1	38.15	6	38.10	38.20	-5	3,219	-0.16%
2019/10/24	11	37.87	2	38.15	37.90	9	3,173	0.28%
2019/10/23	2	37.80	16	37.81	37.95	-14	3,118	-0.45%
2019/10/22	1	37.45	14	37.47	37.25	-13	3,087	-0.42%
2019/10/21	16	37.35	6	37.75	37.25	10	3,045	0.33%
2019/10/18	14	37.42	11	37.43	37.05	3	2,983	0.10%
2019/10/17	1.2	37.37	3	37.52	37.65	-1.8	2,921	-0.06%
2019/10/16	9.7	37.05	5	37.29	37.35	4.7	2,896	0.16%
2019/10/15	17	36.83	2	36.90	36.90	15	2,876	0.52%
2019/10/14	9	36.90	0	0.00	37.00	9	2,843	0.32%
2019/10/09	14	36.93	0	0.00	36.75	14	2,781	0.50%
2019/10/08	4	37.15	10	37.47	37.50	-6	2,706	-0.22%
2019/10/07	8	37.79	0	0.00	37.90	8	2,643	0.30%
2019/10/04	6	38.03	0	0.00	38.30	6	2,580	0.23%
2019/10/03	4	38.09	0	0.00	38.25	4	2,558	0.16%
2019/10/02	1	38.30	0	0.00	38.30	1	2,545	0.04%
2019/10/01	1	38.75	0	0.00	38.60	1	2,546	0.04%
2019/09/25	2	38.65	0	0.00	38.65	2	2,520	0.08%
2019/09/20	1	39.30	0	0.00	39.55	1	2,494	0.04%
2019/09/10	0	0.00	1	39.45	39.50	-1	2,531	-0.04%
2019/09/06	0	0.00	2	39.35	39.30	-2	2,532	-0.08%
2019/09/05	1	39.20	10	39.19	39.35	-9	2,540	-0.35%
2019/09/04	0	0.00	1	39.10	39.05	-1	2,552	-0.04%
2019/09/03	9	38.97	0	0.00	38.90	9	2,568	0.35%
2019/09/02	0.2	39.30	0	0.00	39.20	0.2	2,573	0.01%
2019/08/30	0	0.00	3	39.48	39.75	-3	2,584	-0.12%
2019/08/26	3	38.00	0	0.00	37.90	3	2,587	0.12%
2019/08/22	1	38.25	0	0.00	38.40	1	2,589	0.04%
2019/08/20	10	37.92	4	38.23	38.30	6	2,684	0.22%
2019/08/19	14	40.21	4	40.20	40.20	10	2,599	0.38%
2019/08/16	8	40.04	1	40.20	40.15	7	2,539	0.28%
2019/08/15	5	39.72	0	0.00	39.75	5	2,473	0.20%
2019/08/14	2	40.60	0	0.00	40.45	2	2,404	0.08%
2019/08/13	2	40.58	0	0.00	40.35	2	2,366	0.08%
2019/08/08	3.5	40.82	1	41.00	41.10	2.5	2,318	0.11%
2019/08/07	1	41.05	6	40.69	40.65	-5	2,334	-0.21%
2019/08/06	1	40.40	0	0.00	40.20	1	2,347	0.04%
2019/08/02	1	40.80	3	41.00	40.60	-2	2,391	-0.08%
2019/07/31	0	0.00	0	41.20	41.20	0	2,429	0.00%
2019/07/24	1	41.70	0	0.00	41.15	1	2,587	0.04%
2019/07/22	2	41.45	0	0.00	41.30	2	2,563	0.08%
2019/07/18	2	41.15	2	41.15	41.30	0	2,567	0.00%
2019/07/16	1	41.35	1	41.50	41.50	0	2,577	0.00%
2019/07/12	0	0.00	10	41.45	41.40	-10	2,547	-0.39%
2019/07/11	0	0.00	1	41.45	41.45	-1	2,544	-0.04%
2019/07/10	2	41.25	1.5	41.16	41.25	0.5	2,547	0.02%
2019/07/05	0	0.00	1	41.20	41.20	-1	2,542	-0.04%
2019/07/04	1	40.90	0	0.00	41.05	1	2,553	0.04%
2019/06/27	1	40.30	0	0.00	40.45	1	2,612	0.04%
2019/06/26	0	0.00	2	40.45	40.40	-2	2,588	-0.08%
2019/06/25	2	39.95	0	0.00	39.95	2	2,583	0.08%
2019/06/24	0	0.00	2	40.60	40.25	-2	2,584	-0.08%
2019/06/21	2	40.20	0	0.00	40.20	2	2,584	0.08%
2019/06/20	0	0.00	1	40.40	40.40	-1	2,560	-0.04%
2019/06/19	0	0.00	5.8	40.42	40.60	-5.8	2,543	-0.23%
2019/06/17	1	39.70	0	0.00	39.30	1	2,504	0.04%
2019/06/11	0.5	39.60	0.5	39.60	39.70	0	2,557	0.00%
2019/06/04	4	38.83	0	0.00	38.80	4	2,559	0.16%
2019/05/31	0	0.00	0.2	39.30	39.50	-0.2	2,598	-0.01%
2019/05/30	1	38.75	0	0.00	38.60	1	2,621	0.04%
2019/05/27	3	38.45	0	0.00	38.45	3	2,640	0.11%
2019/05/24	1	38.50	0	0.00	38.45	1	2,633	0.04%
2019/05/23	1	38.50	0	0.00	38.50	1	2,633	0.04%
2019/05/22	4	39.08	0	0.00	39.00	4	2,630	0.15%
2019/05/21	1	39.20	0	0.00	39.35	1	2,646	0.04%
2019/05/17	2	38.95	0	0.00	38.80	2	2,616	0.08%
2019/05/16	11	38.99	5	38.90	38.80	6	2,620	0.23%
2019/05/14	3	39.23	0	0.00	39.30	3	2,622	0.11%
2019/05/13	1	39.75	0	0.00	39.60	1	2,599	0.04%
2019/05/10	3	39.80	1	39.75	39.90	2	2,599	0.08%
2019/05/08	1	40.10	0	0.00	40.30	1	2,476	0.04%
2019/05/06	0	0.00	5	40.80	40.70	-5	2,413	-0.21%
2019/05/03	0	0.00	1	41.55	41.55	-1	2,358	-0.04%
2019/05/02	2	41.40	0	0.00	41.35	2	2,357	0.08%
2019/04/30	0	0.00	1	40.80	40.75	-1	2,306	-0.04%
2019/04/29	0	0.00	1	40.90	40.90	-1	2,293	-0.04%
2019/04/23	2	40.00	0	0.00	40.10	2	2,305	0.09%
2019/04/22	4	40.10	0	0.00	40.05	4	2,323	0.17%
2019/04/18	1	40.55	0	0.00	40.15	1	2,345	0.04%
2019/04/16	2	40.13	0	0.00	40.30	2	2,392	0.08%
2019/04/11	2	40.15	0	40.05	40.05	2	2,472	0.08%
2019/04/10	0	0.00	2	40.50	40.55	-2	2,462	-0.08%
2019/04/08	1	40.10	0	0.00	40.60	1	2,441	0.04%
2019/03/29	0	0.00	1	40.25	40.20	-1	2,368	-0.04%
2019/03/15	0	0.00	1	39.30	39.50	-1	2,503	-0.04%
2019/03/14	3	39.10	0	0.00	39.20	3	2,461	0.12%
2019/03/12	1	38.95	0	0.00	39.10	1	2,522	0.04%
2019/03/06	0	0.00	2	38.80	39.15	-2	2,605	-0.08%
2019/03/04	10	39.10	0	0.00	39.20	10	2,580	0.39%
2019/02/27	0	0.00	10	39.45	39.80	-10	2,507	-0.40%
2019/02/26	0	0.00	2	39.78	39.65	-2	2,455	-0.08%
2019/02/25	2	39.48	0	0.00	39.60	2	2,420	0.08%
2019/02/22	1	38.90	2	39.20	39.45	-1	2,432	-0.04%
2019/02/20	1	38.80	0	0.00	38.90	1	2,422	0.04%
2019/02/19	0	0.00	11	38.78	39.00	-11	2,418	-0.45%
2019/02/15	0	0.00	15.8	38.85	38.80	-15.8	2,504	-0.63%
2019/02/14	0	0.00	15	38.90	38.80	-15	2,511	-0.60%
2019/01/30	3	38.80	0	0.00	38.95	3	2,554	0.12%
2019/01/28	0	0.00	26	38.90	39.00	-26	2,603	-1.00%
2019/01/23	0	0.00	35.8	38.02	38.65	-35.8	2,673	-1.34%
2019/01/16	0.1	38.00	0	0.00	38.10	0.1	2,754	0.00%
2019/01/08	0	0.00	2	37.50	37.30	-2	2,840	-0.07%
2019/01/04	2	37.00	0	0.00	36.95	2	2,940	0.07%
2018/12/25	1	36.10	1	36.40	36.75	0	3,449	0.00%
2018/12/22	0	0.00	1	36.15	36.10	-1	3,548	-0.03%
2018/12/21	1	36.00	0	0.00	36.05	1	3,606	0.03%
2018/12/20	1	36.00	0.1	36.15	36.15	0.9	3,599	0.03%
2018/12/18	1	36.00	0	0.00	36.00	1	3,620	0.03%
2018/12/14	4.9	36.58	0	0.00	36.60	4.9	3,610	0.14%
2018/12/07	10	36.85	0	0.00	36.70	10	3,869	0.26%
2018/12/04	1.1	37.40	0	0.00	37.30	1.1	3,912	0.03%
2018/12/03	0.1	37.70	0	0.00	37.70	0.1	3,887	0.00%
2018/11/29	2.2	37.74	2	37.90	37.65	0.2	3,806	0.01%
2018/11/28	1	37.15	0	0.00	37.70	1	3,818	0.03%
2018/11/26	0	0.00	21	37.00	37.00	-21	3,849	-0.55%
2018/11/22	3	36.70	0	0.00	36.75	3	3,924	0.08%
2018/11/20	4	36.55	0	0.00	36.55	4	4,037	0.10%
2018/11/16	0	0.00	1	37.05	37.05	-1	4,079	-0.02%
2018/11/15	0	0.00	1	37.00	36.95	-1	4,110	-0.02%
2018/11/14	0	0.00	11	36.77	37.10	-11	4,127	-0.27%
2018/11/13	2	35.80	0	0.00	35.80	2	4,110	0.05%
2018/11/12	1	35.70	0	0.00	35.70	1	4,136	0.02%
2018/11/09	11.2	35.80	0	0.00	35.80	11.2	4,190	0.27%
2018/11/08	52	36.55	0	0.00	36.50	52	4,173	1.25%
2018/11/06	0.5	36.70	0	0.00	36.50	0.5	4,207	0.01%
2018/11/02	1.1	37.70	1	37.70	37.70	0.1	4,218	0.00%
2018/11/01	0.6	37.45	0	0.00	37.45	0.6	4,308	0.01%
2018/10/31	0.6	36.75	2	36.25	36.75	-1.4	4,292	-0.03%
2018/10/30	10	35.70	0	0.00	35.70	10	4,287	0.23%
2018/10/26	2	35.80	0.9	36.20	36.15	1.1	4,393	0.02%
2018/10/24	0.7	36.65	0	0.00	36.55	0.7	4,491	0.02%
2018/10/23	0.2	36.80	0	0.00	36.70	0.2	4,525	0.00%
2018/10/19	0.8	37.20	0	0.00	37.05	0.8	4,559	0.02%
2018/10/17	10	37.45	0	0.00	37.35	10	4,588	0.22%
2018/10/16	2	37.20	0	0.00	37.30	2	4,628	0.04%
2018/10/15	1	37.40	0	0.00	37.25	1	4,693	0.02%
2018/10/12	3	37.38	3	37.60	37.25	0	4,718	0.00%
2018/10/11	2	37.03	0	0.00	37.75	2	4,671	0.04%
2018/10/09	0.1	38.80	0	0.00	38.50	0.1	4,444	0.00%
2018/10/04	1	38.55	0	0.00	38.85	1	4,357	0.02%
2018/10/03	5	39.18	0	0.00	39.10	5	4,315	0.12%
2018/10/02	9.6	40.28	0	0.00	39.75	9.6	4,298	0.22%
2018/09/19	3	37.70	0	0.00	37.90	3	4,310	0.07%
2018/09/18	2	37.55	0	0.00	37.55	2	4,367	0.05%
2018/09/14	0	0.00	12	37.74	37.75	-12	4,509	-0.27%
2018/09/13	0	0.00	0.3	37.60	37.50	-0.3	4,548	-0.01%
2018/09/12	3	37.17	0	0.00	37.20	3	4,585	0.07%
2018/09/11	1	37.30	0.2	37.70	37.70	0.8	4,623	0.02%
2018/09/10	1	37.15	0	0.00	37.30	1	4,705	0.02%
2018/09/07	2	38.05	3	37.80	37.65	-1	4,725	-0.02%
2018/09/06	33	38.24	0	0.00	38.25	33	4,714	0.70%
2018/09/05	2	38.65	0	0.00	38.55	2	4,684	0.04%
2018/09/04	20	38.63	0	0.00	38.90	20	4,662	0.43%
2018/09/03	23	38.95	0	0.00	38.75	23	4,697	0.49%
2018/08/31	1	38.50	0	0.00	38.90	1	4,706	0.02%
2018/08/29	0.3	39.30	0	0.00	39.30	0.3	4,727	0.01%
2018/08/28	0	0.00	1	39.00	39.40	-1	4,775	-0.02%
2018/08/27	0	0.00	1	38.90	38.70	-1	4,866	-0.02%
2018/08/24	5	38.25	0	0.00	38.50	5	4,882	0.10%
2018/08/23	3	38.05	0	0.00	38.10	3	4,990	0.06%
2018/08/22	4	38.43	3	38.20	38.15	1	5,002	0.02%
2018/08/21	0	0.00	2	38.50	38.65	-2	4,977	-0.04%
2018/08/20	6	38.47	0	0.00	38.25	6	4,973	0.12%
2018/08/17	3	38.97	0	0.00	38.80	3	4,962	0.06%
2018/08/16	3	38.90	0	0.00	39.15	3	4,929	0.06%
2018/08/15	2	39.35	0	0.00	39.50	2	4,949	0.04%
2018/08/14	2	39.93	0	0.00	39.90	2	4,947	0.04%
2018/08/13	1	40.00	0	0.00	40.50	1	4,957	0.02%
2018/08/10	6	40.51	0	0.00	40.50	6	4,972	0.12%
2018/08/09	1	40.90	1	41.20	41.00	0	5,013	0.00%
2018/08/08	0	0.00	1.2	40.93	40.90	-1.2	5,104	-0.02%
2018/08/07	2	40.35	0	0.00	40.20	2	5,152	0.04%
2018/08/06	1	40.40	0	0.00	40.40	1	5,187	0.02%
2018/08/03	4	40.85	0	0.00	40.85	4	5,178	0.08%
2018/08/02	3	41.33	2	41.20	41.30	1	5,210	0.02%
2018/08/01	4	41.94	3	41.70	41.75	1	5,246	0.02%
2018/07/30	0	0.00	7	41.35	41.25	-7	5,270	-0.13%
2018/07/24	2	43.65	2	43.65	43.65	0	5,344	0.00%
2018/07/18	2	44.30	0	0.00	44.25	2	5,267	0.04%
2018/07/13	2	43.95	1	44.00	44.00	1	5,227	0.02%
2018/07/12	0	0.00	1	43.50	43.80	-1	5,189	-0.02%
2018/07/09	0	0.00	0.2	42.70	42.90	-0.2	5,022	0.00%
2018/07/06	0	0.00	6	42.90	42.85	-6	5,047	-0.12%
2018/07/04	0	0.00	7	42.96	43.00	-7	5,033	-0.14%
2018/06/27	1	43.15	0	0.00	43.20	1	4,950	0.02%
2018/06/26	0	0.00	2.1	43.65	43.90	-2.1	4,874	-0.04%
2018/06/25	2	43.10	0	0.00	42.95	2	4,740	0.04%
2018/06/15	6	42.90	0	0.00	43.00	6	4,421	0.14%
2018/06/13	1	43.80	0	0.00	43.85	1	4,308	0.02%
2018/06/12	1	43.70	15	43.60	43.80	-14	4,366	-0.32%
2018/06/08	5	43.61	0	0.00	43.55	5	4,333	0.12%
2018/06/06	1	43.80	1	44.30	44.30	0	4,301	0.00%
2018/06/05	0	0.00	4	43.88	43.95	-4	4,271	-0.09%
2018/05/31	0	0.00	2	43.50	43.50	-2	4,080	-0.05%
2018/05/30	0	0.00	0.2	42.80	42.80	-0.2	3,947	0.00%
2018/05/29	0	0.00	1	43.10	43.10	-1	3,976	-0.03%
2018/05/22	1	42.90	1	42.70	42.80	0	4,110	0.00%
2018/05/18	0	0.00	4	42.49	42.50	-4	4,244	-0.09%
2018/05/17	0	0.00	5	42.50	42.50	-5	4,397	-0.11%
2018/05/16	2	42.43	3.2	42.48	42.50	-1.2	4,500	-0.03%
2018/05/15	0	0.00	8	41.99	42.00	-8	4,478	-0.18%
2018/05/14	0	0.00	6	41.60	41.75	-6	4,591	-0.13%
2018/05/10	0	0.00	3	41.33	41.45	-3	4,747	-0.06%
2018/05/09	0	0.00	1	41.25	41.30	-1	4,706	-0.02%
2018/05/04	0	0.00	1	40.90	40.75	-1	4,581	-0.02%
2018/05/02	2	39.85	0	0.00	40.00	2	4,428	0.05%
2018/04/27	0	0.00	4	39.20	39.70	-4	4,424	-0.09%
2018/04/25	3	38.60	1	39.10	38.80	2	4,458	0.04%
2018/04/20	1	39.80	0	0.00	40.00	1	4,411	0.02%
2018/04/19	0	0.00	4	39.98	40.05	-4	4,409	-0.09%
2018/04/17	0	0.00	1	39.45	39.40	-1	4,356	-0.02%
2018/04/16	0	0.00	3	39.45	39.40	-3	4,339	-0.07%
2018/04/13	0	0.00	6.1	39.35	39.40	-6.1	4,367	-0.14%
2018/04/12	0	0.00	1	39.15	39.35	-1	4,377	-0.02%
2018/04/10	0	0.00	1.3	38.75	38.95	-1.3	4,344	-0.03%
2018/04/09	0	0.00	3	38.55	38.40	-3	4,315	-0.07%
2018/04/03	2	37.95	0	0.00	38.05	2	4,242	0.05%
2018/03/28	3	37.75	0	0.00	37.70	3	4,201	0.07%
2018/03/27	0	0.00	20	37.70	37.70	-20	4,196	-0.48%
2018/03/23	3	37.50	2	37.55	37.65	1	4,201	0.02%
2018/03/21	0	0.00	3	38.10	38.15	-3	4,272	-0.07%
2018/03/16	2	37.70	0	0.00	37.85	2	4,343	0.05%
2018/03/14	4	37.75	30	37.75	37.85	-26	4,270	-0.61%
2018/03/13	0	0.00	0.1	37.75	37.75	-0.1	4,280	0.00%
2018/03/12	3	37.40	0.2	37.50	37.50	2.8	4,297	0.07%
2018/03/07	2	36.95	0	0.00	36.95	2	4,383	0.05%
2018/03/05	3	36.85	0	0.00	36.80	3	4,529	0.07%
2018/03/02	5	36.77	0	0.00	37.20	5	4,519	0.11%
2018/03/01	1	37.20	0	0.00	37.10	1	4,486	0.02%
2018/02/27	2	37.45	1	37.50	37.50	1	4,453	0.02%
2018/02/26	2	37.50	7	37.45	37.30	-5	4,403	-0.11%
2018/02/23	6	36.99	0	0.00	37.05	6	4,381	0.14%
2018/02/22	1	36.60	0	0.00	36.65	1	4,358	0.02%
2018/02/21	31.2	36.54	0	0.00	36.70	31.2	4,342	0.72%
2018/02/09	5	35.12	0	0.00	36.15	5	4,138	0.12%
2018/02/08	18	36.76	0	0.00	36.50	18	3,947	0.46%
2018/02/07	6	37.07	0	0.00	37.00	6	3,802	0.16%
2018/02/06	5	36.67	0	0.00	36.70	5	3,695	0.14%
2018/02/02	5	38.73	0.3	38.70	38.50	4.7	3,341	0.14%
2018/02/01	2	39.65	0	0.00	39.45	2	3,276	0.06%
2018/01/31	1	39.50	0	0.00	39.75	1	3,329	0.03%
2018/01/29	0	0.00	30	39.85	40.00	-30	3,232	-0.93%
2018/01/26	1	39.65	0	0.00	39.90	1	3,230	0.03%
2018/01/24	0	0.00	2	39.65	39.70	-2	3,206	-0.06%
2018/01/23	6	39.71	0	0.00	39.70	6	3,212	0.19%
2018/01/22	1	39.80	0	0.00	39.85	1	3,171	0.03%
2018/01/18	0	0.00	5	40.45	40.35	-5	3,094	-0.16%
2018/01/17	0	0.00	0	40.20	40.35	0	3,099	0.00%
2018/01/11	0	0.00	14	39.90	39.80	-14	3,105	-0.45%
2018/01/10	5	40.05	2	40.10	40.05	3	3,102	0.10%
2018/01/04	0	0.00	2	39.98	39.95	-2	3,267	-0.06%