大聯大 (3702)-永豐金-苓雅券商分點個股進出

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
88.4
漲跌
▼5.6
漲幅
-5.96%
成交量
17,205張
產業
上市電子通路類股
903人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

大聯大 (3702)籌碼相關－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/05/21	9	89.42	2	91.25	88.40	7	10,472	0.07%
2024/05/20	3	94.10	8	91.64	94.00	-5	10,286	-0.05%
2024/05/17	0	0.00	1	87.60	87.60	-1	10,140	-0.01%
2024/05/16	24	87.77	0	0.00	86.50	24	10,050	0.24%
2024/05/14	21	90.62	17	89.00	89.00	4	10,011	0.04%
2024/05/13	1	90.60	1	91.30	91.10	0	10,002	0.00%
2024/05/10	0	0.00	5	90.84	92.10	-5	9,992	-0.05%
2024/05/09	4	89.98	1	89.60	89.60	3	9,949	0.03%
2024/05/08	0	0.00	2	92.35	92.60	-2	9,944	-0.02%
2024/05/07	0	0.00	2	92.50	93.00	-2	9,960	-0.02%
2024/05/03	1	91.70	0.2	91.40	91.80	0.8	9,914	0.01%
2024/04/30	0	0.00	2.1	87.73	88.30	-2.1	9,896	-0.02%
2024/04/29	0	0.00	0.3	86.40	86.60	-0.3	9,887	0.00%
2024/04/26	2	85.15	1	86.00	85.10	1	9,937	0.01%
2024/04/25	0.3	85.15	0	0.00	84.80	0.3	9,925	0.00%
2024/04/23	1	85.20	1	85.50	85.10	0	10,190	0.00%
2024/04/22	0	87.00	15	86.71	86.70	-15	10,214	-0.15%
2024/04/19	0.1	86.90	2	87.20	88.70	-1.9	10,163	-0.02%
2024/04/18	2.1	89.62	0	0.00	89.30	2.1	9,968	0.02%
2024/04/16	1.2	88.97	0	0.00	89.60	1.2	9,949	0.01%
2024/04/15	2	91.85	0	0.00	91.10	2	9,846	0.02%
2024/04/12	0.2	90.40	0	91.00	91.60	0.2	9,806	0.00%
2024/04/10	14.5	89.92	0	0.00	89.90	14.5	9,862	0.15%
2024/04/08	1	89.90	10	90.20	89.90	-9	9,939	-0.09%
2024/04/03	1	91.80	0.2	93.00	91.70	0.8	9,835	0.01%
2024/04/01	11	92.48	12.1	94.70	92.50	-1.1	9,840	-0.01%
2024/03/29	3.1	95.89	1	94.50	95.90	2.1	9,768	0.02%
2024/03/28	2.5	96.78	6.1	96.25	96.00	-3.6	9,508	-0.04%
2024/03/27	2.2	95.17	2.2	94.29	95.60	0.1	9,446	0.00%
2024/03/26	2.1	89.22	3	88.57	89.90	-1	9,369	-0.01%
2024/03/25	2	90.15	2	90.15	89.50	0	9,474	0.00%
2024/03/22	2	89.55	1	89.11	89.20	1	9,602	0.01%
2024/03/21	2.2	90.07	0	0.00	90.90	2.2	9,726	0.02%
2024/03/20	1.1	90.32	1.6	91.75	90.00	-0.5	9,777	-0.01%
2024/03/19	4.2	93.33	1	93.00	91.00	3.2	9,744	0.03%
2024/03/18	1	93.00	1	92.90	92.50	0	9,521	0.00%
2024/03/15	3	86.63	5	89.22	92.10	-2	9,342	-0.02%
2024/03/14	9.4	88.66	2	91.80	85.70	7.4	8,740	0.08%
2024/03/13	1.3	95.53	0	95.20	95.20	1.3	8,494	0.02%
2024/03/12	0.3	95.80	0.4	94.30	95.90	-0.1	8,396	0.00%
2024/03/11	4.2	93.45	6	94.50	93.50	-1.8	8,348	-0.02%
2024/03/08	21.2	97.79	14	97.88	97.30	7.2	8,303	0.09%
2024/03/07	1	95.90	2.1	96.64	96.20	-1.1	7,988	-0.01%
2024/03/06	1	91.20	4	92.29	92.80	-3	7,767	-0.04%
2024/03/04	0	0.00	1	86.70	86.70	-1	7,743	-0.01%
2024/03/01	0	0.00	2	88.60	88.70	-2	7,836	-0.03%
2024/02/26	0	0.00	0.1	92.60	91.60	-0.1	7,807	0.00%
2024/02/23	0	0.00	1.3	93.47	94.40	-1.3	7,794	-0.02%
2024/02/22	1	91.40	0	0.00	91.50	1	7,833	0.01%
2024/02/21	2	91.25	0	0.00	90.30	2	7,922	0.03%
2024/02/20	1	93.70	4.1	92.88	94.00	-3.1	8,111	-0.04%
2024/02/19	2	88.20	1	87.80	89.00	1	8,077	0.01%
2024/02/15	0	0.00	0	87.50	86.60	0	8,167	0.00%
2024/02/02	0	88.30	0	0.00	88.50	0	8,277	0.00%
2024/02/01	1	89.20	3	88.73	88.70	-2	8,317	-0.02%
2024/01/31	4	86.93	0	0.00	87.20	4	8,333	0.05%
2024/01/30	0	0.00	1	89.81	87.70	-1	8,340	-0.01%
2024/01/29	0	0.00	0.3	89.08	89.80	-0.3	8,375	0.00%
2024/01/26	3.1	88.86	4.1	88.50	89.00	-1	8,547	-0.01%
2024/01/25	0.1	89.31	0.1	89.46	89.00	-0.1	8,640	0.00%
2024/01/24	0.1	90.34	0.2	90.89	89.90	-0.1	8,852	0.00%
2024/01/23	0.1	89.52	2	90.00	89.80	-2	8,939	-0.02%
2024/01/22	0.1	88.93	2.1	88.11	89.60	-2	8,933	-0.02%
2024/01/19	2	86.10	0.1	85.40	86.70	1.9	8,907	0.02%
2024/01/18	4.1	86.58	3.3	86.89	86.80	0.8	8,900	0.01%
2024/01/17	0	0.00	2.2	85.55	86.50	-2.2	8,815	-0.02%
2024/01/16	5	82.30	5.1	84.29	84.30	-0.1	8,651	0.00%
2024/01/15	23	81.10	24	82.35	82.40	-1	8,581	-0.01%
2024/01/11	1	80.70	1	81.50	81.70	0	8,635	0.00%
2024/01/10	0	81.50	0	0.00	82.00	0	8,669	0.00%
2024/01/03	0	0.00	0.8	80.00	80.50	-0.8	8,673	-0.01%
2023/12/29	2	82.00	3	81.40	81.60	-1	8,620	-0.01%
2023/12/28	1	81.90	0	0.00	81.40	1	8,657	0.01%
2023/12/27	0	0.00	2.2	84.82	85.00	-2.2	8,703	-0.03%
2023/12/22	0	0.00	1.3	82.38	83.40	-1.3	8,653	-0.02%
2023/12/21	0	0.00	1	81.60	81.90	-1	8,493	-0.01%
2023/12/20	0	0.00	1	81.90	80.60	-1	8,331	-0.01%
2023/12/15	1	80.24	0	0.00	80.20	1	7,837	0.01%
2023/12/13	0.1	84.20	1.1	84.48	85.00	-1.1	7,575	-0.01%
2023/12/12	0.1	82.80	0	0.00	83.30	0.1	7,609	0.00%
2023/12/07	0	78.60	2	78.60	78.90	-2	7,484	-0.03%
2023/12/05	0	0.00	1	75.50	77.00	-1	7,372	-0.01%
2023/12/04	0	0.00	1	74.60	75.00	-1	7,273	-0.01%
2023/12/01	9	73.44	8	77.40	73.30	1	7,248	0.01%
2023/11/30	6	77.60	6	76.40	77.60	0	7,090	0.00%
2023/11/29	0	0.00	4	75.28	76.50	-4	6,829	-0.06%
2023/11/28	19	75.01	25.1	74.21	75.10	-6.1	6,737	-0.09%
2023/11/27	21	73.87	24	72.80	74.00	-3	6,676	-0.04%
2023/11/24	0	0.00	5	71.90	73.50	-5	6,619	-0.08%
2023/11/21	6	71.88	0	0.00	71.70	6	6,541	0.09%
2023/11/20	5	70.80	2	71.00	71.40	3	6,492	0.05%
2023/11/17	5	71.28	1	73.10	71.20	4	6,498	0.06%
2023/11/15	0	0.00	35	69.46	69.50	-35	6,226	-0.56%
2023/11/14	0	0.00	1	71.10	70.70	-1	6,161	-0.02%
2023/11/13	0	72.10	9.1	72.00	71.10	-9.1	6,145	-0.15%
2023/11/10	3	71.97	3	72.10	72.20	0	6,076	0.00%
2023/11/09	3	73.40	3	74.57	73.50	0	6,113	0.00%
2023/11/08	3	74.70	3	74.60	74.60	0	6,145	0.00%
2023/11/07	1	73.60	2	73.90	74.20	-1	6,108	-0.02%
2023/11/06	1	71.40	1	73.00	72.90	0	6,111	0.00%
2023/11/03	0	0.00	6.1	71.27	70.90	-6.1	6,058	-0.10%
2023/11/02	2	72.80	0.2	73.10	72.80	1.8	5,917	0.03%
2023/11/01	3	73.20	4.1	72.33	74.10	-1.1	5,786	-0.02%
2023/10/31	1.1	71.14	1.5	70.44	71.60	-0.4	5,603	-0.01%
2023/10/30	0	0.00	2	68.75	68.90	-2	5,484	-0.04%
2023/10/27	0	0.00	0.3	68.87	68.80	-0.3	5,462	-0.01%
2023/10/26	0	0.00	0.7	67.45	67.40	-0.7	5,461	-0.01%
2023/10/25	0	0.00	0.1	68.20	68.20	-0.1	5,516	0.00%
2023/10/24	0	0.00	0.1	66.30	67.70	-0.1	5,581	0.00%
2023/10/20	0	0.00	1	68.20	67.80	-1	5,922	-0.02%
2023/10/19	0	0.00	1	67.30	67.50	-1	6,073	-0.02%
2023/10/18	0	0.00	1	66.80	67.00	-1	6,176	-0.02%
2023/10/17	1.1	67.23	1.4	67.22	67.00	-0.3	6,165	0.00%
2023/10/16	0.5	67.72	0.4	68.30	68.10	0.1	6,249	0.00%
2023/10/13	0	0.00	4	66.60	66.50	-4	6,297	-0.06%
2023/10/12	0	0.00	1	65.40	65.50	-1	6,268	-0.02%
2023/10/11	7	65.06	7	65.09	64.80	0	6,265	0.00%
2023/10/06	0	0.00	1	62.20	63.00	-1	6,240	-0.02%
2023/10/05	1	61.20	1	61.60	61.50	0	6,219	0.00%
2023/10/04	1.1	60.82	0	0.00	61.30	1.1	6,212	0.02%
2023/10/03	0	0.00	0.1	61.20	61.60	-0.1	6,165	0.00%
2023/10/02	1	60.00	5	59.70	60.00	-4	6,109	-0.07%
2023/09/28	0	0.00	4	60.45	60.60	-4	6,078	-0.07%
2023/09/27	1	59.50	0	0.00	60.00	1	6,091	0.02%
2023/09/26	0	0.00	1	59.60	60.00	-1	6,178	-0.02%
2023/09/25	0	0.00	3	60.00	60.00	-3	6,155	-0.05%
2023/09/22	0	0.00	1	59.50	59.50	-1	6,134	-0.02%
2023/09/20	1	59.80	1	59.50	59.60	0	6,051	0.00%
2023/09/18	4	60.00	1	59.50	59.50	3	5,945	0.05%
2023/09/15	0	0.00	7	59.53	59.50	-7	5,888	-0.12%
2023/09/14	0	0.00	2	58.10	58.20	-2	5,765	-0.03%
2023/09/13	0	0.00	0.2	57.10	57.40	-0.2	5,760	0.00%
2023/09/08	0	0.00	1	57.00	56.60	-1	5,779	-0.02%
2023/09/07	0	0.00	2	56.70	56.70	-2	5,796	-0.03%
2023/09/06	0	0.00	3	56.53	56.40	-3	5,762	-0.05%
2023/09/05	0	0.00	1	55.20	55.20	-1	5,683	-0.02%
2023/09/04	0	0.00	0.5	54.60	54.80	-0.5	5,702	-0.01%
2023/09/01	0	0.00	5.1	54.50	54.40	-5.1	5,709	-0.09%
2023/08/31	1	54.20	0	0.00	54.90	1	5,707	0.02%
2023/08/30	0	53.50	0	0.00	53.70	0	5,618	0.00%
2023/08/29	0	0.00	11	52.95	53.80	-11	5,618	-0.20%
2023/08/28	0	0.00	0.2	54.27	54.00	-0.2	5,603	0.00%
2023/08/25	0	0.00	2.6	54.43	54.70	-2.6	5,735	-0.05%
2023/08/24	0	53.40	0	0.00	53.40	0	5,692	0.00%
2023/08/23	0	54.50	2	55.50	55.50	-2	5,647	-0.04%
2023/08/22	0	0.00	1	54.00	54.00	-1	5,577	-0.02%
2023/08/21	0	0.00	0.4	53.80	54.00	-0.4	5,608	-0.01%
2023/08/18	5	53.20	1	53.70	53.70	4	5,628	0.07%
2023/08/17	0	52.20	0	0.00	52.80	0	5,642	0.00%
2023/08/15	15	52.59	1	52.80	52.20	14	5,693	0.25%
2023/08/14	0	0.00	0	51.20	52.00	0	5,640	0.00%
2023/08/09	16	50.50	0	0.00	51.20	16	5,527	0.29%
2023/08/08	3	50.50	3	50.80	51.00	0	5,505	0.00%
2023/08/07	1	50.60	0	0.00	51.00	1	5,473	0.02%
2023/08/04	0	0.00	2	49.70	49.95	-2	5,440	-0.04%
2023/07/31	1	50.10	1	50.00	50.40	0	5,398	0.00%
2023/07/28	2	50.25	0	0.00	50.30	2	5,366	0.04%
2023/07/27	6	49.38	0	0.00	49.80	6	5,239	0.11%
2023/07/26	1.1	49.71	0	0.00	49.15	1.1	5,170	0.02%
2023/07/25	4.3	50.36	1	51.10	50.10	3.3	5,066	0.07%
2023/07/24	8	57.10	10	56.73	56.80	-2	4,749	-0.04%
2023/07/18	0	0.00	2	59.00	59.00	-2	4,157	-0.05%
2023/07/17	8	58.30	8	58.50	58.50	0	4,024	0.00%
2023/07/14	0	0.00	2	58.15	58.30	-2	3,995	-0.05%
2023/07/13	5	58.22	2	58.50	57.40	3	3,958	0.08%
2023/07/11	0	0.00	0	57.00	57.30	0	3,877	0.00%
2023/07/04	0	0.00	0.1	55.70	56.20	-0.1	3,809	0.00%
2023/07/03	4	54.80	4	55.00	55.00	0	3,697	0.00%
2023/06/26	0	0.00	5	54.80	54.90	-5	3,771	-0.13%
2023/06/20	6	54.40	6	54.50	54.50	0	3,755	0.00%
2023/06/16	0	0.00	5	54.70	54.70	-5	3,660	-0.14%
2023/06/15	1	54.30	2	54.30	54.40	-1	3,596	-0.03%
2023/06/13	0	0.00	0.2	54.30	54.40	-0.2	3,636	-0.01%
2023/06/12	3	53.70	3	53.90	53.90	0	3,612	0.00%
2023/06/06	4	53.50	4	53.30	53.30	0	3,808	0.00%
2023/06/02	0	0.00	1	53.30	53.40	-1	3,842	-0.03%
2023/05/30	1	52.80	0	0.00	52.80	1	3,682	0.03%
2023/05/29	0	52.40	1.5	52.57	53.00	-1.5	3,719	-0.04%
2023/05/26	2.5	52.02	0	0.00	52.40	2.5	3,704	0.07%
2023/05/25	3	52.00	0	0.00	52.50	3	3,646	0.08%
2023/05/22	0	0.00	1	52.40	52.70	-1	3,481	-0.03%
2023/05/19	0	0.00	2	52.50	52.50	-2	3,432	-0.06%
2023/05/12	0	0.00	1	49.80	49.65	-1	3,324	-0.03%
2023/05/08	1.1	50.20	0	0.00	50.20	1.1	3,372	0.03%
2023/05/05	7	50.30	7	50.30	50.30	0	3,369	0.00%
2023/05/03	0	0.00	1	50.50	50.30	-1	3,371	-0.03%
2023/05/02	2	50.30	0	0.00	50.30	2	3,431	0.06%
2023/04/28	1	50.20	1	50.60	50.00	0	3,457	0.00%
2023/04/27	0	0.00	1	50.20	50.40	-1	3,428	-0.03%
2023/04/26	0	49.90	0	0.00	49.75	0	3,420	0.00%
2023/04/25	0	50.00	1	50.00	49.80	-1	3,402	-0.03%
2023/04/18	0	0.00	1	50.50	50.50	-1	3,376	-0.03%
2023/04/13	1	50.20	0	0.00	50.00	1	3,347	0.03%
2023/04/12	1	50.60	0	0.00	50.40	1	3,344	0.03%
2023/04/11	0	0.00	2	50.40	50.70	-2	3,361	-0.06%
2023/04/10	1	50.20	2	50.20	50.10	-1	3,334	-0.03%
2023/03/31	0	0.00	2	50.25	50.20	-2	3,294	-0.06%
2023/03/30	0.6	50.00	3	49.93	50.00	-2.4	3,469	-0.07%
2023/03/29	0	49.80	8	49.63	49.80	-8	3,642	-0.22%
2023/03/27	0	48.95	2	48.78	48.70	-2	4,032	-0.05%
2023/03/24	0	0.00	2	48.80	48.70	-2	4,293	-0.05%
2023/03/23	0	0.00	5	48.73	48.65	-5	4,313	-0.12%
2023/03/22	0.4	48.70	5	48.76	48.80	-4.6	4,337	-0.11%
2023/03/21	0	48.60	0.1	48.55	48.25	-0.1	4,397	0.00%
2023/03/17	8	48.18	6	48.10	48.10	2	4,426	0.05%
2023/03/16	7	48.68	6	47.95	47.95	1	4,382	0.02%
2023/03/15	6	48.55	6	48.75	48.75	0	4,336	0.00%
2023/03/14	4	48.80	3	48.30	48.30	1	4,333	0.02%
2023/03/13	6	48.85	7	49.03	49.00	-1	4,270	-0.02%
2023/03/10	8.1	49.50	7	49.29	49.25	1.1	4,211	0.03%
2023/03/09	0	0.00	1	49.90	49.75	-1	4,197	-0.02%
2023/03/07	0	0.00	1	50.50	50.60	-1	4,211	-0.02%
2023/03/03	1	49.55	1	49.75	49.70	0	4,233	0.00%
2023/03/02	8	48.93	5	49.60	49.60	3	4,266	0.07%
2023/03/01	1	48.80	0	0.00	48.75	1	4,263	0.02%
2023/02/24	1	49.30	11	49.24	49.30	-10	4,207	-0.24%
2023/02/22	0	0.00	1	49.25	49.20	-1	4,239	-0.02%
2023/02/21	4	49.45	4	49.30	49.30	0	4,256	0.00%
2023/02/20	0	0.00	1	49.55	49.45	-1	4,297	-0.02%
2023/02/17	3	49.30	6	49.22	49.30	-3	4,318	-0.07%
2023/02/15	4	49.10	4	48.90	48.90	0	4,349	0.00%
2023/02/14	8	49.55	7.2	49.06	49.05	0.8	4,352	0.02%
2023/02/13	8	48.80	8	49.35	49.35	0	4,364	0.00%
2023/02/10	0	0.00	1	49.10	49.00	-1	4,361	-0.02%
2023/02/09	7	49.35	7	49.50	49.50	0	4,340	0.00%
2023/02/07	8	49.66	7	49.80	49.80	1	4,378	0.02%
2023/02/06	9	49.33	8	49.45	49.45	1	4,363	0.02%
2023/02/03	10	49.37	9	49.31	49.30	1	4,317	0.02%
2023/01/30	0	0.00	1	47.95	48.25	-1	4,215	-0.02%
2023/01/16	4	47.25	4	47.20	47.20	0	4,251	0.00%
2023/01/11	1.1	47.42	0	0.00	47.40	1.1	4,418	0.02%
2023/01/10	1	47.85	0	0.00	48.00	1	4,482	0.02%
2023/01/09	0	0.00	1	47.90	48.20	-1	4,558	-0.02%
2023/01/06	0.1	47.85	0	0.00	47.60	0.1	4,576	0.00%
2023/01/04	1.1	47.42	0	0.00	47.55	1.1	4,688	0.02%
2022/12/30	1	48.00	0	0.00	48.10	1	4,762	0.02%
2022/12/29	0	0.00	2	47.80	48.25	-2	4,750	-0.04%
2022/12/28	6	47.25	5	47.85	47.85	1	4,735	0.02%
2022/12/23	10	47.60	10	47.80	47.80	0	4,941	0.00%
2022/12/22	2	47.93	7	48.19	48.05	-5	5,029	-0.10%
2022/12/21	0	0.00	1	47.30	47.30	-1	4,913	-0.02%
2022/12/20	2.1	47.16	0	0.00	47.30	2.1	4,741	0.04%
2022/12/19	0	0.00	4.1	48.44	48.75	-4.1	4,618	-0.09%
2022/12/16	0.2	47.18	1	48.45	48.45	-0.9	4,426	-0.02%
2022/12/14	1	47.45	0	0.00	47.65	1	4,399	0.02%
2022/12/13	4	48.25	4	47.35	47.35	0	4,448	0.00%
2022/12/09	4.4	47.56	4	48.50	48.50	0.4	4,607	0.01%
2022/12/07	0.1	47.45	0	0.00	47.15	0.1	4,619	0.00%
2022/12/02	0.1	48.45	3	48.30	48.50	-3	4,650	-0.06%
2022/12/01	2	48.33	0	0.00	48.40	2	4,668	0.04%
2022/11/30	1.1	47.26	0	0.00	48.50	1.1	4,656	0.02%
2022/11/28	0	0.00	1.1	46.83	46.95	-1.1	4,609	-0.02%
2022/11/25	1	47.35	1	46.90	46.90	0	4,630	0.00%
2022/11/22	2	46.05	0.1	46.25	46.30	1.9	4,612	0.04%
2022/11/21	0.1	46.10	0	0.00	46.10	0.1	4,596	0.00%
2022/11/18	0.1	45.80	0	0.00	45.85	0.1	4,596	0.00%
2022/11/17	2.2	46.18	1	46.45	46.35	1.2	4,585	0.03%
2022/11/15	6.1	46.95	1	47.00	47.00	5.1	4,557	0.11%
2022/11/14	0.1	47.35	0	0.00	47.55	0.1	4,551	0.00%
2022/11/09	0.2	46.27	0	0.00	46.30	0.2	4,594	0.00%
2022/11/04	0	0.00	1	44.95	45.40	-1	4,564	-0.02%
2022/11/01	0	44.05	0	0.00	44.25	0	4,539	0.00%
2022/10/31	1	44.05	0	0.00	43.95	1	4,546	0.02%
2022/10/28	0	0.00	5	44.05	44.25	-5	4,558	-0.11%
2022/10/27	0	0.00	0.1	44.40	44.15	-0.1	4,587	0.00%
2022/10/25	0	44.20	0	0.00	44.25	0	4,645	0.00%
2022/10/21	0.1	45.75	0	0.00	45.20	0.1	4,610	0.00%
2022/10/18	1	45.41	0.1	45.40	45.60	0.9	4,484	0.02%
2022/10/17	0	45.35	0	0.00	45.70	0	4,480	0.00%
2022/10/07	0.1	47.65	0	0.00	47.20	0.1	4,773	0.00%
2022/10/06	0	0.00	1	47.65	47.70	-1	4,864	-0.02%
2022/10/05	0.1	47.55	0.1	47.50	47.30	0	4,916	0.00%
2022/10/04	0.2	46.85	0	0.00	47.00	0.2	4,936	0.00%
2022/10/03	0.1	45.65	0	0.00	45.85	0.1	4,897	0.00%
2022/09/29	0	0.00	0.9	46.70	47.10	-0.9	4,833	-0.02%
2022/09/28	0.7	46.80	0.1	46.40	46.10	0.6	4,769	0.01%
2022/09/26	2	46.90	2	47.20	46.85	0	4,697	0.00%
2022/09/23	2.1	47.70	0	0.00	47.40	2.1	4,628	0.04%
2022/09/22	2.1	48.31	0	0.00	48.20	2.1	4,619	0.05%
2022/09/21	2	49.18	0.1	49.70	49.05	1.9	4,510	0.04%
2022/09/20	0.1	49.58	0	0.00	49.90	0.1	4,422	0.00%
2022/09/19	2.3	49.39	0	0.00	50.00	2.3	4,355	0.05%
2022/09/16	2.1	50.04	0	0.00	50.10	2.1	4,290	0.05%
2022/09/15	0	0.00	0.1	51.50	51.60	-0.1	4,213	0.00%
2022/09/12	1	52.20	0	0.00	52.20	1	4,492	0.02%
2022/09/08	0.1	50.50	1.3	51.84	52.30	-1.3	4,634	-0.03%
2022/09/07	0.1	50.40	0	0.00	50.40	0.1	4,642	0.00%
2022/08/31	0	0.00	5	51.30	51.40	-5	4,920	-0.10%
2022/08/30	10	50.40	0	0.00	50.70	10	4,986	0.20%
2022/08/26	0	0.00	1	50.60	51.00	-1	5,207	-0.02%
2022/08/25	2	50.45	5	50.60	50.40	-3	5,298	-0.06%
2022/08/24	1	50.00	0	0.00	50.00	1	5,467	0.02%
2022/08/23	0.1	50.30	0	0.00	50.10	0.1	5,745	0.00%
2022/08/22	0.1	50.13	0	0.00	50.40	0.1	5,942	0.00%
2022/08/19	8	49.86	0	0.00	49.90	8	6,057	0.13%
2022/08/18	6.1	50.73	4	49.90	49.90	2.1	6,153	0.03%
2022/08/17	0.2	51.36	0	0.00	51.00	0.2	6,319	0.00%
2022/08/16	4	51.40	4	51.70	51.70	0	6,438	0.00%
2022/08/15	9.2	51.50	9	51.30	51.30	0.2	6,469	0.00%
2022/08/10	7	50.80	6	51.10	51.10	1	6,653	0.02%
2022/08/08	6	50.70	7	51.27	51.30	-1	6,689	-0.01%
2022/08/05	0	0.00	5	50.10	50.70	-5	6,713	-0.07%
2022/08/02	0.5	50.00	1	49.85	50.20	-0.5	6,790	-0.01%
2022/08/01	1	50.30	0.1	50.80	50.50	0.9	6,749	0.01%
2022/07/26	0.1	49.25	0	0.00	49.20	0.1	6,664	0.00%
2022/07/25	1	49.35	0	0.00	49.05	1	6,645	0.02%
2022/07/22	0.1	49.68	0	0.00	49.55	0.1	6,653	0.00%
2022/07/21	5	49.30	2	49.70	49.70	3	6,600	0.05%
2022/07/20	0.1	49.25	0	0.00	49.10	0.1	6,538	0.00%
2022/07/19	4	48.35	0	0.00	48.60	4	6,472	0.06%
2022/07/18	2	51.60	0	0.00	52.80	2	6,297	0.03%
2022/07/15	0	51.70	0	0.00	51.80	0	6,149	0.00%
2022/07/13	0	52.70	0	0.00	52.20	0	5,983	0.00%
2022/07/12	0.1	51.42	0	0.00	51.50	0.1	5,926	0.00%
2022/07/11	0.1	52.64	10	52.40	52.60	-9.9	5,893	-0.17%
2022/07/08	5	52.80	5.1	53.00	53.00	-0.1	5,908	0.00%
2022/07/07	5	51.80	5	52.30	52.30	0	5,894	0.00%
2022/07/05	0.1	53.46	0	0.00	53.00	0.1	5,896	0.00%
2022/07/04	0	0.00	3	54.13	53.50	-3	5,896	-0.05%
2022/07/01	0	0.00	1	53.60	53.90	-1	5,936	-0.02%
2022/06/28	5	55.70	5	56.10	56.10	0	5,901	0.00%
2022/06/24	0	0.00	2	55.60	55.30	-2	5,928	-0.03%
2022/06/23	0	0.00	1	54.62	54.90	-1	5,937	-0.02%
2022/06/22	0	0.00	0.5	54.30	54.80	-0.5	5,889	-0.01%
2022/06/21	0	0.00	1	55.90	55.40	-1	5,848	-0.02%
2022/06/20	0	55.10	0	0.00	54.40	0	5,920	0.00%
2022/06/15	0	56.90	0	0.00	56.50	0	5,680	0.00%
2022/06/14	0.1	56.70	1	56.70	56.80	-0.9	5,642	-0.02%
2022/06/13	0	0.00	1	57.10	56.80	-1	5,604	-0.02%
2022/06/10	1	57.10	2.3	57.34	57.10	-1.3	5,572	-0.02%
2022/06/09	0	0.00	0.3	57.20	57.10	-0.3	5,509	-0.01%
2022/06/02	1	55.80	2.1	56.18	56.10	-1.1	5,140	-0.02%
2022/06/01	0	0.00	8.3	55.05	55.40	-8.3	5,120	-0.16%
2022/05/31	12.3	53.59	4.3	53.40	52.80	8	4,955	0.16%
2022/05/30	5.5	55.74	5.8	54.76	54.40	-0.3	4,711	-0.01%
2022/05/27	2.8	56.08	0	0.00	56.20	2.8	4,554	0.06%
2022/05/26	0.7	55.94	1.6	55.80	55.90	-0.9	4,473	-0.02%
2022/05/25	3.8	56.66	2	57.05	56.10	1.8	4,402	0.04%
2022/05/24	2	56.00	19	56.64	56.20	-17	4,249	-0.40%
2022/05/20	0.3	55.20	6.6	55.68	56.00	-6.3	4,080	-0.15%
2022/05/19	3	54.30	4	54.30	54.40	-1	3,976	-0.03%
2022/05/18	6	54.30	10.5	54.30	54.60	-4.5	3,952	-0.11%
2022/05/17	7	54.17	4	54.25	54.30	3	3,945	0.08%
2022/05/16	3.3	53.54	5	54.02	54.10	-1.7	3,938	-0.04%
2022/05/13	4.9	53.37	0	0.00	53.50	4.9	3,964	0.12%
2022/05/12	0	0.00	3	53.27	53.40	-3	3,988	-0.08%
2022/05/11	2	52.60	0	0.00	52.80	2	4,020	0.05%
2022/05/10	2	51.95	0	0.00	53.00	2	3,994	0.05%
2022/05/09	1	53.60	1	53.50	53.00	0	3,972	0.00%
2022/05/06	0	0.00	1	53.90	54.40	-1	3,996	-0.03%
2022/05/04	12	53.75	0	0.00	53.80	12	4,069	0.29%
2022/04/29	1	53.80	0	0.00	54.30	1	4,149	0.02%
2022/04/28	1	53.00	0	0.00	54.20	1	4,209	0.02%
2022/04/27	7	53.40	0	0.00	53.30	7	4,221	0.17%
2022/04/26	0	0.00	2.2	54.30	54.70	-2.2	4,232	-0.05%
2022/04/25	2	54.80	4.3	55.12	54.70	-2.3	4,310	-0.05%
2022/04/21	3	55.80	3	56.10	56.10	0	4,363	0.00%
2022/04/19	4	56.35	3	56.20	56.20	1	4,536	0.02%
2022/04/18	3	56.00	3	56.00	56.00	0	4,653	0.00%
2022/04/15	2	56.25	0	0.00	56.20	2	4,652	0.04%
2022/04/14	2.1	56.43	1	56.40	56.40	1.1	4,672	0.02%
2022/04/13	1	55.96	0	0.00	56.50	1	4,681	0.02%
2022/04/12	0	0.00	2.6	55.70	55.50	-2.6	4,727	-0.05%
2022/04/11	4.7	56.30	3	56.00	56.00	1.7	4,751	0.03%
2022/04/08	3	55.60	3.8	55.96	56.00	-0.8	4,779	-0.02%
2022/04/07	1.5	55.83	0	0.00	55.50	1.5	4,784	0.03%
2022/04/06	1.1	56.11	0	0.00	56.50	1.1	4,751	0.02%
2022/04/01	4	56.00	6.6	56.07	56.20	-2.6	4,743	-0.05%
2022/03/31	11	56.48	10	56.00	56.00	1	4,760	0.02%
2022/03/29	11	56.30	14	56.30	56.40	-3	4,789	-0.06%
2022/03/24	8	56.20	7	56.90	56.90	1	4,842	0.02%
2022/03/23	6.2	56.44	2	56.50	56.30	4.2	4,912	0.09%
2022/03/21	3.8	58.17	0	0.00	58.20	3.8	4,776	0.08%
2022/03/18	0	0.00	0.8	58.50	58.50	-0.8	4,765	-0.02%
2022/03/17	12	57.19	11	57.30	57.30	1	4,639	0.02%
2022/03/16	0	0.00	5.6	56.55	56.90	-5.6	4,641	-0.12%
2022/03/15	28	57.30	30.9	56.42	56.40	-2.9	4,629	-0.06%
2022/03/11	0	0.00	3	57.03	57.20	-3	4,601	-0.07%
2022/03/10	0.5	56.91	0	0.00	57.20	0.5	4,614	0.01%
2022/03/09	2.7	56.07	0	0.00	56.10	2.7	4,570	0.06%
2022/03/07	40	56.60	47.2	56.07	56.10	-7.2	4,497	-0.16%
2022/03/04	17.6	56.81	19	56.78	56.80	-1.4	4,639	-0.03%
2022/03/03	6.3	57.01	0	0.00	56.90	6.3	4,648	0.14%
2022/03/02	1.3	56.77	0	0.00	56.90	1.3	4,619	0.03%
2022/03/01	3.3	56.61	2	56.25	56.70	1.3	4,574	0.03%
2022/02/25	2.3	55.43	0.6	55.40	55.70	1.7	4,518	0.04%
2022/02/24	27.3	55.98	33.3	55.68	55.70	-6	4,479	-0.13%
2022/02/23	6	56.01	1.3	56.05	56.20	4.7	4,419	0.11%
2022/02/22	16	55.90	21.4	55.86	56.00	-5.4	4,427	-0.12%
2022/02/21	17.7	55.76	14	55.90	55.90	3.7	4,442	0.08%
2022/02/18	1.2	55.73	0	0.00	55.90	1.2	4,563	0.03%
2022/02/17	1	56.00	2	55.50	55.90	-1	4,577	-0.02%
2022/02/16	3.1	55.97	0	0.00	56.00	3.1	4,555	0.07%
2022/02/15	0	0.00	7	55.64	55.50	-7	4,535	-0.15%
2022/02/14	0	0.00	4	55.63	55.80	-4	4,485	-0.09%
2022/02/11	0	0.00	2.3	55.83	56.10	-2.3	4,438	-0.05%
2022/02/10	10.7	55.31	11.5	55.52	55.60	-0.8	4,358	-0.02%
2022/02/09	2	55.05	0	0.00	55.20	2	4,343	0.05%
2022/02/07	1	54.00	2	55.10	55.10	-1	4,275	-0.02%
2022/01/26	2	54.40	0	0.00	54.40	2	4,189	0.05%
2022/01/25	1	54.30	0.2	54.00	54.50	0.9	4,188	0.02%
2022/01/24	0.1	53.80	2.1	54.19	54.40	-2	4,159	-0.05%
2022/01/21	0.2	54.33	0	0.00	54.30	0.2	4,133	0.00%
2022/01/18	9	54.47	25	54.13	54.50	-16	4,028	-0.40%
2022/01/14	0.2	52.80	6	53.20	53.40	-5.8	4,013	-0.15%
2022/01/13	0	53.50	0	0.00	53.90	0	3,994	0.00%
2022/01/12	2	54.10	3	53.87	53.60	-1	3,977	-0.03%
2022/01/07	0	0.00	1	51.80	51.70	-1	3,814	-0.03%
2022/01/05	0	0.00	1	51.60	51.80	-1	3,781	-0.03%
2022/01/04	4	52.40	4	51.90	51.90	0	3,756	0.00%
2022/01/03	0	0.00	0	52.00	52.30	0	3,738	0.00%
2021/12/30	5	52.90	8	52.68	52.60	-3	3,721	-0.08%
2021/12/29	5	52.00	5	52.50	52.50	0	3,711	0.00%
2021/12/28	0	0.00	2	52.05	52.20	-2	3,706	-0.05%
2021/12/27	0	0.00	7	51.59	51.90	-7	3,716	-0.19%
2021/12/24	10	51.30	10	51.20	51.20	0	3,706	0.00%
2021/12/23	0	0.00	1.3	50.90	50.90	-1.3	3,712	-0.03%
2021/12/22	4	50.68	2	50.50	50.70	2	3,689	0.05%
2021/12/21	5	50.60	0	0.00	50.80	5	3,642	0.14%
2021/12/20	4	50.58	15	50.40	50.60	-11	3,608	-0.30%
2021/12/17	13	50.60	0	0.00	50.80	13	3,575	0.36%
2021/12/16	0	0.00	2	50.40	50.60	-2	3,487	-0.06%
2021/12/15	1	50.30	1	50.30	50.50	0	3,506	0.00%
2021/12/14	0	50.60	0	0.00	50.50	0	3,531	0.00%
2021/12/13	2	50.80	0	0.00	50.60	2	3,523	0.06%
2021/12/08	8	50.70	8	50.20	50.20	0	3,497	0.00%
2021/12/06	1	50.69	0	0.00	50.80	1	3,479	0.03%
2021/12/03	0	50.20	1	50.30	50.10	-1	3,495	-0.03%
2021/11/30	2	50.25	0	0.00	50.30	2	3,492	0.06%
2021/11/22	1	50.50	1	50.90	51.00	0	3,299	0.00%
2021/11/19	9	50.23	8	50.50	50.50	1	3,306	0.03%
2021/11/18	10	50.20	10	50.10	50.10	0	3,273	0.00%
2021/11/17	4.5	50.50	0	0.00	50.50	4.5	3,221	0.14%
2021/11/15	3	51.97	0	0.00	52.00	3	3,180	0.09%
2021/11/10	0	0.00	1	52.20	52.20	-1	3,420	-0.03%
2021/11/09	5	52.30	5	52.30	52.30	0	3,467	0.00%
2021/11/05	0	0.00	3.9	51.90	52.10	-3.9	4,046	-0.10%
2021/11/04	0	0.00	1	52.30	51.80	-1	4,187	-0.02%
2021/11/03	0	0.00	5	52.50	52.60	-5	4,288	-0.12%
2021/11/02	0.2	52.30	1	52.60	52.00	-0.8	4,352	-0.02%
2021/11/01	0	0.00	1	52.60	52.60	-1	4,399	-0.02%
2021/10/27	0.1	51.80	0	0.00	51.90	0.1	4,517	0.00%
2021/10/26	0	0.00	2	52.00	51.80	-2	4,543	-0.04%
2021/10/25	1	51.80	0	0.00	51.40	1	4,542	0.02%
2021/10/22	0	0.00	44	51.50	51.80	-44	4,561	-0.96%
2021/10/21	1	50.30	5.2	50.79	50.40	-4.2	4,493	-0.09%
2021/10/20	1	50.20	1	50.30	50.50	0	4,446	0.00%
2021/10/19	1	50.50	0	0.00	50.60	1	4,489	0.02%
2021/10/18	0	0.00	6	49.77	49.60	-6	4,473	-0.13%
2021/10/15	2	49.35	0	0.00	49.50	2	4,479	0.04%
2021/10/14	2	49.00	0	0.00	49.30	2	4,493	0.04%
2021/10/13	1	49.10	0	0.00	48.95	1	4,577	0.02%
2021/10/12	6	48.99	12	49.17	49.35	-6	4,622	-0.13%
2021/10/08	0	0.00	1.1	48.95	49.00	-1.1	4,683	-0.02%
2021/10/07	0	0.00	1	48.35	48.50	-1	4,726	-0.02%
2021/10/05	1	47.00	0	0.00	47.55	1	4,859	0.02%
2021/10/04	5	48.10	5	47.55	47.55	0	4,957	0.00%
2021/09/28	3	48.52	1	48.80	48.90	2	6,454	0.03%
2021/09/24	7	48.72	5	48.50	48.50	2	6,691	0.03%
2021/09/23	0	48.60	1	48.55	48.35	-1	6,726	-0.01%
2021/09/22	4	48.23	0	0.00	48.15	4	6,709	0.06%
2021/09/15	1	48.40	0	0.00	48.25	1	6,700	0.01%
2021/09/14	0	0.00	0.1	48.75	48.30	-0.1	6,743	0.00%
2021/09/13	0	0.00	2.6	48.48	48.80	-2.6	6,789	-0.04%
2021/09/10	0	0.00	1	48.30	48.40	-1	6,835	-0.01%
2021/09/09	0.1	47.50	0	0.00	47.80	0.1	6,945	0.00%
2021/09/08	2.3	47.31	1	47.50	47.50	1.3	6,945	0.02%
2021/09/07	1	47.70	0	0.00	47.80	1	6,939	0.01%
2021/09/03	0	0.00	1	48.15	48.15	-1	6,950	-0.01%
2021/09/02	3	47.85	0	0.00	47.70	3	6,969	0.04%
2021/09/01	1	48.20	0	0.00	48.10	1	6,957	0.01%
2021/08/31	1	48.20	0	0.00	48.40	1	6,952	0.01%
2021/08/30	3.3	48.06	0	0.00	48.30	3.3	6,936	0.05%
2021/08/27	2.1	47.45	0	0.00	47.65	2.1	6,936	0.03%
2021/08/26	20	47.70	0	0.00	47.50	20	6,929	0.29%
2021/08/25	0	47.70	5	47.70	47.85	-5	6,941	-0.07%
2021/08/24	1	47.25	0	0.00	47.65	1	6,947	0.01%
2021/08/23	0.2	47.45	0	0.00	47.20	0.2	6,967	0.00%
2021/08/20	0	0.00	2	46.75	46.55	-2	6,993	-0.03%
2021/08/18	7	47.19	0	0.00	47.60	7	7,026	0.10%
2021/08/17	1	47.45	2	47.60	47.60	-1	6,988	-0.01%
2021/08/16	0.3	47.35	0	0.00	47.40	0.3	6,916	0.00%
2021/08/13	2.8	47.75	2.1	48.00	47.90	0.7	6,827	0.01%
2021/08/12	43.1	48.04	0.5	47.90	48.35	42.7	6,804	0.63%
2021/08/11	17.3	49.32	3	49.75	48.85	14.3	6,673	0.21%
2021/08/10	1	55.20	21	55.20	55.10	-20	6,273	-0.32%
2021/08/09	6	55.65	10	55.62	55.40	-4	6,181	-0.06%
2021/08/06	0.2	55.80	1.4	55.87	55.60	-1.3	6,101	-0.02%
2021/08/05	9.5	55.96	1	56.00	56.20	8.5	6,078	0.14%
2021/08/04	2	55.30	2	55.30	55.50	0	6,119	0.00%
2021/08/03	0.1	54.90	10	54.70	55.10	-10	6,142	-0.16%
2021/08/02	1	54.60	1	54.50	54.60	0	6,079	0.00%
2021/07/29	1	54.50	0	0.00	54.60	1	6,068	0.02%
2021/07/28	5.4	54.31	3	54.27	54.60	2.4	6,082	0.04%
2021/07/26	1	55.20	1	54.90	54.80	0	6,156	0.00%
2021/07/23	1	54.90	1	54.90	55.00	0	6,184	0.00%
2021/07/22	10.1	54.50	1.2	54.19	54.60	8.9	6,164	0.14%
2021/07/21	2	54.70	12	54.49	54.60	-10	6,136	-0.16%
2021/07/20	0.6	54.80	0	0.00	54.80	0.6	6,137	0.01%
2021/07/19	0	0.00	2	55.30	55.20	-2	6,115	-0.03%
2021/07/16	1	54.20	0	0.00	54.40	1	6,090	0.02%
2021/07/15	6	54.08	0	0.00	54.10	6	6,054	0.10%
2021/07/14	1	53.70	1	53.80	54.10	0	5,979	0.00%
2021/07/13	1.2	55.17	5	54.22	54.20	-3.8	5,909	-0.06%
2021/07/12	4.3	55.13	2	55.00	55.00	2.3	5,810	0.04%
2021/07/09	5	55.80	0.1	55.70	55.40	4.9	5,715	0.09%
2021/07/08	1	56.40	102	56.10	56.40	-101	5,625	-1.80%	大賣/鉅額交易
2021/07/07	11	56.39	5	55.86	55.80	6	5,586	0.11%
2021/07/06	147.1	58.27	7.1	58.59	57.00	140	5,419	2.58%	大買/鉅額交易
2021/07/05	7	57.70	15.3	57.69	57.70	-8.3	4,804	-0.17%
2021/07/02	10	52.93	14	52.82	52.50	-4	4,266	-0.09%
2021/07/01	1	51.00	0	0.00	51.10	1	4,058	0.02%
2021/06/30	23	51.01	0	0.00	51.10	23	4,050	0.57%
2021/06/29	0	0.00	4	50.60	50.70	-4	4,031	-0.10%
2021/06/28	2	50.30	0	0.00	50.40	2	4,085	0.05%
2021/06/25	5	50.24	0	0.00	50.20	5	4,092	0.12%
2021/06/22	1	50.50	1	50.70	50.50	0	4,089	0.00%
2021/06/18	0.1	50.70	0	0.00	50.00	0.1	3,990	0.00%
2021/06/17	0.1	51.00	1	51.10	51.10	-0.9	3,881	-0.02%
2021/06/16	0	0.00	8	50.91	50.90	-8	3,960	-0.20%
2021/06/15	2.1	50.61	4	50.95	50.70	-1.9	3,979	-0.05%
2021/06/11	5.6	50.91	0	0.00	50.80	5.6	4,037	0.14%
2021/06/09	0.5	50.70	0	0.00	50.40	0.5	4,105	0.01%
2021/06/08	0	0.00	1	50.70	50.80	-1	4,104	-0.02%
2021/06/07	1	50.70	2	50.25	51.00	-1	4,101	-0.02%
2021/06/04	0	0.00	4	51.10	51.30	-4	4,082	-0.10%
2021/06/03	0	0.00	1.5	51.03	51.30	-1.5	4,097	-0.04%
2021/06/02	2	51.65	6	51.37	51.80	-4	4,113	-0.10%
2021/06/01	0.4	51.85	0	0.00	51.90	0.4	4,110	0.01%
2021/05/31	0.2	51.30	0.1	51.30	51.90	0.1	4,146	0.00%
2021/05/28	1.6	51.55	0	0.00	51.60	1.6	4,161	0.04%
2021/05/27	2.8	50.71	10.2	50.70	51.90	-7.4	4,198	-0.18%
2021/05/26	4.8	50.28	0	0.00	50.70	4.8	4,136	0.11%
2021/05/21	0.1	49.35	0	0.00	49.45	0.1	4,222	0.00%
2021/05/20	3.1	49.63	1	49.43	49.40	2.1	4,210	0.05%
2021/05/19	1	50.00	1	50.40	50.00	0	4,196	0.00%
2021/05/18	1	47.85	1	49.15	49.20	0	4,190	0.00%
2021/05/14	0	0.00	3	48.20	48.35	-3	4,164	-0.07%
2021/05/13	3.1	47.95	0	0.00	47.35	3.1	4,140	0.08%
2021/05/12	1.2	48.38	23	47.89	47.50	-21.8	4,096	-0.53%
2021/05/11	1	48.50	4	49.00	49.20	-3	4,026	-0.07%
2021/05/10	0	0.00	30	51.10	51.20	-30	3,950	-0.76%
2021/05/06	1	49.95	1	50.10	50.00	0	4,029	0.00%
2021/05/05	1	50.10	0	0.00	50.00	1	4,033	0.02%
2021/05/04	21.2	49.62	0	0.00	49.65	21.2	4,141	0.51%
2021/05/03	2	50.70	21	50.62	50.30	-19	4,201	-0.45%
2021/04/29	3	51.67	4	51.50	51.50	-1	4,184	-0.02%
2021/04/28	0.1	51.00	1.8	51.16	51.60	-1.7	4,174	-0.04%
2021/04/27	1	50.00	3	50.17	50.20	-2	4,191	-0.05%
2021/04/26	2	49.60	0	0.00	49.95	2	4,197	0.05%
2021/04/22	11	49.18	1.8	49.38	49.50	9.2	4,235	0.22%
2021/04/21	13	48.70	0	0.00	49.00	13	4,213	0.31%
2021/04/20	10	48.25	1	48.55	48.55	9	4,224	0.21%
2021/04/16	22	47.55	0	0.00	47.80	22	4,303	0.51%
2021/04/14	6	46.90	1	47.35	47.35	5	4,401	0.11%
2021/04/13	0	0.00	4.4	47.38	47.35	-4.4	4,410	-0.10%
2021/04/12	1	46.65	4	46.80	47.05	-3	4,394	-0.07%
2021/04/09	5	47.74	17	47.65	46.95	-12	4,361	-0.28%
2021/04/08	1	49.50	2	49.40	49.50	-1	4,206	-0.02%
2021/04/07	2	49.45	2	49.50	49.60	0	4,227	0.00%
2021/04/01	20.1	48.55	0.6	48.80	48.80	19.5	4,201	0.46%
2021/03/31	1	49.20	0	0.00	48.80	1	4,187	0.02%
2021/03/30	0	0.00	1	48.60	48.75	-1	4,141	-0.02%
2021/03/25	0	0.00	2	47.85	48.15	-2	4,134	-0.05%
2021/03/24	0	0.00	1	47.70	47.80	-1	4,144	-0.02%
2021/03/22	1	47.40	1.6	47.24	47.65	-0.6	4,171	-0.01%
2021/03/18	2	47.75	2	47.90	47.95	0	4,119	0.00%
2021/03/15	0	0.00	9	46.51	46.60	-9	4,179	-0.22%
2021/03/12	0	0.00	1.6	45.40	45.70	-1.6	4,183	-0.04%
2021/03/10	0	45.25	0	0.00	45.35	0	4,328	0.00%
2021/03/09	0	0.00	1	44.90	45.00	-1	4,402	-0.02%
2021/03/08	3.2	45.11	0	0.00	44.90	3.2	4,530	0.07%
2021/03/05	3	45.15	1	45.05	45.25	2	4,703	0.04%
2021/03/04	2.1	45.48	2	45.43	45.45	0.1	5,108	0.00%
2021/03/03	4	46.10	0	0.00	46.00	4	5,155	0.08%
2021/03/02	2	46.15	5	46.18	45.90	-3	5,204	-0.06%
2021/02/26	0	0.00	1	45.60	45.35	-1	5,188	-0.02%
2021/02/24	3	45.02	0.2	45.05	45.05	2.8	5,126	0.06%
2021/02/23	0	0.00	5	45.00	45.05	-5	5,111	-0.10%
2021/02/18	0	0.00	1	44.70	44.45	-1	5,068	-0.02%
2021/02/17	5	44.35	0	0.00	44.20	5	5,060	0.10%
2021/02/05	0.1	43.65	0	0.00	43.50	0.1	5,018	0.00%
2021/02/04	0	43.60	0	0.00	43.70	0	5,027	0.00%
2021/02/02	0.6	43.60	5	43.81	43.70	-4.4	5,071	-0.09%
2021/01/29	1	42.85	1	42.80	43.00	0	5,036	0.00%
2021/01/28	0	0.00	1	43.90	44.10	-1	4,965	-0.02%
2021/01/27	0	0.00	1	44.50	44.60	-1	4,929	-0.02%
2021/01/26	7	45.39	5	45.00	44.70	2	4,896	0.04%
2021/01/25	7	45.46	6	44.28	45.60	1	4,766	0.02%
2021/01/20	0.3	42.87	4.1	42.97	42.80	-3.8	4,669	-0.08%
2021/01/19	0	43.75	0	0.00	43.30	0	4,594	0.00%
2021/01/18	0	0.00	5	42.92	43.45	-5	4,567	-0.11%
2021/01/15	1	43.75	0	0.00	43.50	1	4,542	0.02%
2021/01/14	0	0.00	6.1	43.47	43.60	-6.1	4,584	-0.13%
2021/01/13	0	43.35	1	43.65	43.60	-1	4,567	-0.02%
2021/01/12	3	43.62	12.1	43.90	43.65	-9.1	4,539	-0.20%
2021/01/11	2	43.58	45.5	43.68	43.85	-43.5	4,468	-0.97%
2021/01/08	1	43.40	7	43.34	43.60	-6	4,424	-0.14%
2021/01/07	1	43.45	2.5	42.95	43.30	-1.5	4,364	-0.03%
2021/01/06	0	0.00	2	42.78	42.75	-2	4,307	-0.05%
2021/01/05	0	0.00	6	42.70	42.90	-6	4,262	-0.14%
2021/01/04	0	42.90	0	0.00	42.80	0	4,250	0.00%
2020/12/30	1	42.65	0	0.00	42.85	1	4,225	0.02%
2020/12/29	6	42.90	2.4	42.90	42.85	3.6	4,201	0.08%
2020/12/28	1	42.75	1	42.75	42.75	0	4,203	0.00%
2020/12/25	0	42.30	9	42.45	42.55	-9	4,195	-0.21%
2020/12/24	0	0.00	2	42.30	42.30	-2	4,177	-0.05%
2020/12/23	2	41.75	0	0.00	42.25	2	4,186	0.05%
2020/12/22	1	42.00	12	42.13	42.00	-11	4,268	-0.26%
2020/12/21	0	0.00	3	42.17	42.45	-3	4,374	-0.07%
2020/12/17	3	42.68	1	42.40	42.30	2	4,440	0.05%
2020/12/16	1	42.30	5.1	42.45	42.80	-4.1	4,477	-0.09%
2020/12/15	0	0.00	13	42.11	42.05	-13	4,452	-0.29%
2020/12/14	0	42.30	0	0.00	42.45	0	4,436	0.00%
2020/12/11	1	42.50	3	42.05	42.40	-2	4,415	-0.05%
2020/12/10	5	42.20	12.1	42.35	42.20	-7.1	4,401	-0.16%
2020/12/09	13	42.30	0	0.00	42.15	13	4,362	0.30%
2020/12/08	3	41.95	4	41.99	42.05	-1	4,289	-0.02%
2020/12/07	1	41.75	21	41.64	41.90	-20	4,231	-0.47%
2020/12/04	5	41.61	3	41.70	41.75	2	4,172	0.05%
2020/12/03	22	41.23	4	41.36	41.30	18	4,112	0.44%
2020/12/02	4	41.34	0	0.00	41.60	4	4,056	0.10%
2020/12/01	2	41.85	12	41.98	41.80	-10	3,975	-0.25%
2020/11/30	9	41.96	6	41.90	42.65	3	3,794	0.08%
2020/11/26	0	40.40	1	40.55	40.35	-1	3,292	-0.03%
2020/11/25	0	0.00	2.1	40.01	40.00	-2.1	3,288	-0.06%
2020/11/24	4	40.30	0	0.00	40.10	4	3,236	0.12%
2020/11/23	2	40.10	1	40.30	40.15	1	3,224	0.03%
2020/11/20	4.1	40.13	0	0.00	40.05	4.1	3,209	0.13%
2020/11/19	0	0.00	1	40.50	40.30	-1	3,208	-0.03%
2020/11/18	2	40.35	2	40.55	40.50	0	3,207	0.00%
2020/11/17	1	40.40	4	40.54	40.35	-3	3,212	-0.09%
2020/11/16	0	0.00	3	40.32	40.30	-3	3,259	-0.09%
2020/11/11	3	40.18	0	0.00	40.25	3	3,291	0.09%
2020/11/10	0	0.00	6	40.00	40.00	-6	3,268	-0.18%
2020/11/09	1	39.75	0	0.00	39.80	1	3,261	0.03%
2020/11/05	0	0.00	1	39.35	39.25	-1	3,322	-0.03%
2020/11/04	5	39.00	0	0.00	39.20	5	3,337	0.15%
2020/10/30	1	38.80	22.4	39.12	38.80	-21.4	3,430	-0.62%
2020/10/29	2	39.03	0	0.00	39.00	2	3,453	0.06%
2020/10/28	0.1	39.50	0	0.00	39.65	0.1	3,482	0.00%
2020/10/27	0	0.00	2	39.50	39.50	-2	3,669	-0.05%
2020/10/23	1	39.15	0	0.00	39.20	1	3,879	0.03%
2020/10/22	0	0.00	1	39.45	39.45	-1	4,000	-0.02%
2020/10/21	0	0.00	2	39.43	39.15	-2	4,017	-0.05%
2020/10/20	0	0.00	3	39.28	39.15	-3	4,120	-0.07%
2020/10/19	5	39.25	1	39.35	39.05	4	4,211	0.09%
2020/10/15	0	0.00	2	39.38	39.30	-2	4,416	-0.05%
2020/10/08	1	39.75	5	39.69	39.75	-4	4,836	-0.08%
2020/10/06	1	39.30	3	39.22	39.35	-2	4,921	-0.04%
2020/10/05	1	38.85	0	0.00	38.65	1	4,953	0.02%
2020/09/29	0	0.00	2	38.68	38.65	-2	5,021	-0.04%
2020/09/28	24	38.41	1	38.50	38.60	23	5,062	0.45%
2020/09/25	6	37.79	0	0.00	37.95	6	5,089	0.12%
2020/09/24	7	37.86	1	38.15	37.75	6	5,022	0.12%
2020/09/23	15	38.27	7	38.31	38.55	8	4,941	0.16%
2020/09/22	4	38.81	5	38.80	38.75	-1	4,864	-0.02%
2020/09/21	2	39.13	1	39.25	39.15	1	4,844	0.02%
2020/09/18	0	0.00	1	39.70	39.80	-1	4,845	-0.02%
2020/09/17	3	39.77	0	0.00	39.80	3	4,823	0.06%
2020/09/15	2	39.90	0.8	39.95	39.95	1.3	4,831	0.03%
2020/09/11	1	39.80	0	0.00	40.00	1	4,915	0.02%
2020/09/08	3.3	39.91	0	0.00	40.00	3.3	4,956	0.07%
2020/09/07	7	40.18	1	40.10	40.10	6	4,969	0.12%
2020/09/04	3.1	40.09	0	0.00	40.40	3.1	4,988	0.06%
2020/09/03	10	40.83	2	40.70	40.45	8	4,938	0.16%
2020/09/01	2	40.35	0	0.00	40.35	2	5,006	0.04%
2020/08/24	0	0.00	1	40.70	41.00	-1	5,052	-0.02%
2020/08/21	1	40.20	2	40.63	40.30	-1	5,056	-0.02%
2020/08/20	7	40.07	0	0.00	40.10	7	5,022	0.14%
2020/08/19	0	0.00	8	41.05	41.00	-8	4,971	-0.16%
2020/08/18	3	40.65	5	40.85	40.55	-2	4,897	-0.04%
2020/08/17	3	40.55	0	0.00	40.70	3	4,913	0.06%
2020/08/14	12	40.50	0	0.00	40.55	12	4,894	0.25%
2020/08/11	1	40.30	1	40.45	40.35	0	4,835	0.00%
2020/08/10	2	40.00	0	0.00	40.00	2	4,798	0.04%
2020/08/07	4	39.99	0	0.00	39.95	4	4,815	0.08%
2020/08/06	0.4	40.25	0	0.00	40.25	0.4	4,828	0.01%
2020/08/05	0	0.00	13	40.08	40.25	-13	4,817	-0.27%
2020/08/04	9	39.67	3	40.00	40.15	6	4,783	0.13%
2020/08/03	13	39.71	0	0.00	39.50	13	4,718	0.28%
2020/07/31	16	39.96	0	0.00	39.90	16	4,649	0.34%
2020/07/30	20	43.49	1	43.20	43.50	19	4,432	0.43%
2020/07/29	1	43.20	0	0.00	43.60	1	4,338	0.02%
2020/07/28	0	0.00	1	43.35	43.60	-1	4,249	-0.02%
2020/07/27	4	44.10	11	44.46	44.25	-7	4,148	-0.17%
2020/07/24	3	44.20	8	44.50	44.50	-5	4,044	-0.12%
2020/07/23	0	0.00	42	44.54	44.50	-42	3,914	-1.07%
2020/07/22	15.4	44.17	3	44.17	44.50	12.4	3,816	0.32%
2020/07/21	2	44.05	22	44.03	44.15	-20	3,705	-0.54%
2020/07/20	0	0.00	1	43.65	43.80	-1	3,620	-0.03%
2020/07/17	10	42.95	22	43.35	43.25	-12	3,515	-0.34%
2020/07/16	0	0.00	3.2	42.18	42.30	-3.2	3,368	-0.09%
2020/07/15	1	41.80	0	0.00	42.00	1	3,298	0.03%
2020/07/14	1	41.90	0	0.00	41.90	1	3,270	0.03%
2020/07/13	0	0.00	38	41.77	41.80	-38	3,244	-1.17%
2020/07/09	0	0.00	1	41.15	41.30	-1	3,184	-0.03%
2020/07/07	1.1	40.85	2	40.85	41.15	-0.9	3,088	-0.03%
2020/07/06	0	0.00	5	41.05	41.15	-5	3,055	-0.16%
2020/07/03	2	40.90	3	40.70	40.80	-1	3,017	-0.03%
2020/07/02	3	40.15	0	0.00	40.55	3	2,996	0.10%
2020/06/29	2	39.00	0	0.00	39.10	2	2,968	0.07%
2020/06/22	1	38.80	1	39.20	39.10	0	2,951	0.00%
2020/06/19	4	38.95	0	0.00	38.80	4	2,985	0.13%
2020/06/18	1	39.05	0	0.00	39.00	1	2,910	0.03%
2020/06/17	5	39.05	1	39.10	39.00	4	2,909	0.14%
2020/06/16	5	39.00	6	39.00	39.00	-1	3,001	-0.03%
2020/06/15	11	39.11	0.1	38.80	38.80	10.9	3,126	0.35%
2020/06/12	0	0.00	0.5	39.30	39.30	-0.5	3,166	-0.01%
2020/06/11	6	40.07	12	40.10	39.95	-6	3,240	-0.19%
2020/06/09	0	0.00	1	40.45	40.45	-1	3,367	-0.03%
2020/06/08	3	40.50	0	0.00	40.60	3	3,462	0.09%
2020/06/05	0	0.00	2	40.20	40.30	-2	3,425	-0.06%
2020/06/03	3	40.05	0	0.00	40.25	3	3,489	0.09%
2020/06/02	1	39.70	0	0.00	39.80	1	3,487	0.03%
2020/06/01	3	39.50	0	0.00	39.50	3	3,488	0.09%
2020/05/27	5	39.27	0	0.00	39.20	5	3,456	0.14%
2020/05/25	2	38.55	0	0.00	38.90	2	3,521	0.06%
2020/05/22	1	38.65	0	0.00	38.60	1	3,543	0.03%
2020/05/21	1	39.05	0	0.00	39.20	1	3,551	0.03%
2020/05/20	1	39.10	0	0.00	38.95	1	3,564	0.03%
2020/05/18	1	38.85	0	0.00	38.70	1	3,598	0.03%
2020/05/15	0	0.00	1	39.15	38.95	-1	3,613	-0.03%
2020/05/14	5	38.89	0	0.00	39.05	5	3,608	0.14%
2020/05/13	1	39.60	4	39.29	39.25	-3	3,587	-0.08%
2020/05/05	0	0.00	1	38.30	38.10	-1	3,603	-0.03%
2020/05/04	0	0.00	1	37.90	38.00	-1	3,603	-0.03%
2020/04/29	1	38.10	4	38.56	38.65	-3	3,619	-0.08%
2020/04/28	0	0.00	1	38.20	38.10	-1	3,648	-0.03%
2020/04/23	6	37.21	0	0.00	37.50	6	3,754	0.16%
2020/04/20	0	0.00	2	37.75	37.95	-2	3,743	-0.05%
2020/04/17	0	0.00	1	37.70	37.75	-1	3,729	-0.03%
2020/04/16	2	37.23	0	0.00	37.10	2	3,709	0.05%
2020/04/15	1	37.50	0	0.00	37.45	1	3,713	0.03%
2020/04/13	0	0.00	1	36.75	36.65	-1	3,752	-0.03%
2020/04/10	2	36.58	4	36.75	36.80	-2	3,776	-0.05%
2020/04/09	0	0.00	2	36.48	36.35	-2	3,795	-0.05%
2020/04/07	2	36.25	0	0.00	36.05	2	3,770	0.05%
2020/04/06	0	0.00	1	35.95	36.20	-1	3,737	-0.03%
2020/04/01	1	35.00	0	0.00	35.00	1	3,691	0.03%
2020/03/31	1	34.95	0	0.00	35.50	1	3,674	0.03%
2020/03/27	1.1	35.21	10	36.04	35.35	-8.9	3,661	-0.24%
2020/03/26	5	35.30	6	35.63	35.80	-1	3,664	-0.03%
2020/03/25	4	35.13	0	0.00	34.65	4	3,681	0.11%
2020/03/23	2	31.75	0	0.00	31.65	2	3,641	0.05%
2020/03/20	2.1	32.93	0	0.00	33.25	2.1	3,645	0.06%
2020/03/19	1	32.90	0	0.00	31.45	1	3,558	0.03%
2020/03/18	1	34.75	1	35.05	34.90	0	3,434	0.00%
2020/03/17	2.1	35.64	0	0.00	35.10	2.1	3,354	0.06%
2020/03/16	0.1	36.45	0	0.00	36.45	0.1	3,232	0.00%
2020/03/13	2	36.03	1	37.05	37.60	1	3,164	0.03%
2020/03/12	0	0.00	5	37.95	37.40	-5	3,026	-0.17%
2020/02/26	1	38.95	3	38.90	38.90	-2	2,915	-0.07%
2020/02/25	0	0.00	10	38.65	38.90	-10	2,890	-0.35%
2020/02/21	0	0.00	6	39.26	39.15	-6	2,913	-0.21%
2020/02/20	0	0.00	18	39.30	39.30	-18	2,938	-0.61%
2020/02/18	1	38.90	10	38.96	39.10	-9	2,951	-0.30%
2020/02/17	2	38.75	3	38.75	38.75	-1	2,998	-0.03%
2020/02/14	0	0.00	5	39.05	39.00	-5	3,203	-0.16%
2020/02/13	3	38.80	2	39.00	39.00	1	3,251	0.03%
2020/02/12	3	38.62	0	0.00	38.85	3	3,230	0.09%
2020/02/11	0	0.00	1	38.45	38.55	-1	3,224	-0.03%
2020/02/10	1.1	37.97	0	0.00	38.25	1.1	3,223	0.03%
2020/02/07	2	38.20	0	0.00	38.10	2	3,241	0.06%
2020/02/06	0	0.00	9	38.24	38.40	-9	3,268	-0.28%
2020/02/05	0	0.00	1	38.05	38.05	-1	3,276	-0.03%
2020/02/03	1	38.05	0	0.00	37.85	1	3,350	0.03%
2020/01/31	0	0.00	1	38.15	38.00	-1	3,320	-0.03%
2020/01/30	1	38.05	0.8	38.05	37.95	0.2	3,303	0.01%
2020/01/20	0.4	38.95	0	0.00	39.00	0.4	3,223	0.01%
2020/01/17	5	38.85	1	39.05	39.05	4	3,278	0.12%
2020/01/16	5	38.90	7	38.91	39.05	-2	3,316	-0.06%
2020/01/15	0.1	38.55	0	0.00	38.60	0.1	3,330	0.00%
2020/01/14	0	0.00	1	38.80	38.80	-1	3,388	-0.03%
2020/01/08	3	38.02	0	0.00	38.00	3	3,499	0.09%
2020/01/07	1	38.55	0	0.00	38.45	1	3,521	0.03%
2020/01/03	0	0.00	1	39.05	39.15	-1	3,618	-0.03%
2020/01/02	4	38.99	0	0.00	38.95	4	3,661	0.11%
2019/12/27	1	39.20	0	0.00	39.25	1	3,702	0.03%
2019/12/25	1	38.90	0	0.00	39.10	1	3,730	0.03%
2019/12/23	0	0.00	3	39.00	39.45	-3	3,789	-0.08%
2019/12/18	0	0.00	2	38.93	39.05	-2	3,732	-0.05%
2019/12/05	1	38.00	0	0.00	38.10	1	3,639	0.03%
2019/11/29	0	0.00	2	37.80	37.95	-2	3,597	-0.06%
2019/11/26	6	38.05	2	38.00	37.75	4	3,604	0.11%
2019/11/21	3	38.15	2	38.25	38.15	1	3,330	0.03%
2019/11/20	0	0.00	2	38.50	38.60	-2	3,287	-0.06%
2019/11/19	5	38.15	1	38.40	38.30	4	3,290	0.12%
2019/11/18	2	38.25	5	38.30	38.50	-3	3,362	-0.09%
2019/11/14	6	38.30	0	0.00	38.50	6	3,474	0.17%
2019/11/13	10	39.48	8	39.58	39.00	2	3,496	0.06%
2019/11/07	1	38.20	0	0.00	38.35	1	3,328	0.03%
2019/11/04	3	38.23	6	38.30	38.45	-3	3,332	-0.09%
2019/10/31	0	0.00	2	38.40	38.60	-2	3,352	-0.06%
2019/10/30	1	38.15	1	38.30	38.40	0	3,311	0.00%
2019/10/28	1	38.20	3	38.08	38.10	-2	3,250	-0.06%
2019/10/25	0	0.00	5	38.15	38.20	-5	3,219	-0.16%
2019/10/24	8	38.00	1	38.30	37.90	7	3,173	0.22%
2019/10/23	2	37.95	0	0.00	37.95	2	3,118	0.06%
2019/10/21	2	37.15	0	0.00	37.25	2	3,045	0.07%
2019/10/18	6	37.19	0.4	37.20	37.05	5.6	2,983	0.19%
2019/10/16	0	0.00	1	37.10	37.35	-1	2,896	-0.03%
2019/10/15	7	36.87	0	0.00	36.90	7	2,876	0.24%
2019/10/14	5	36.85	4	37.20	37.00	1	2,843	0.04%
2019/10/09	3	36.83	0	0.00	36.75	3	2,781	0.11%
2019/10/08	9	37.41	5	37.40	37.50	4	2,706	0.15%
2019/10/07	3.8	37.86	1	37.85	37.90	2.8	2,643	0.10%
2019/10/04	3	38.03	0	0.00	38.30	3	2,580	0.12%
2019/10/03	2	38.08	0	0.00	38.25	2	2,558	0.08%
2019/10/02	1	38.35	0	0.00	38.30	1	2,545	0.04%
2019/10/01	0	0.00	1	38.70	38.60	-1	2,546	-0.04%
2019/09/26	2	38.50	0	0.00	38.35	2	2,538	0.08%
2019/09/25	2	38.83	0	0.00	38.65	2	2,520	0.08%
2019/09/23	1	39.20	0.2	39.20	39.20	0.8	2,449	0.03%
2019/09/16	6	39.82	6	39.70	39.80	0	2,477	0.00%
2019/09/10	2	39.35	0	0.00	39.50	2	2,531	0.08%
2019/09/06	2	39.35	1	39.30	39.30	1	2,532	0.04%
2019/09/03	17	38.83	11	38.90	38.90	6	2,568	0.23%
2019/09/02	2	39.30	0	0.00	39.20	2	2,573	0.08%
2019/08/30	2	39.30	26	39.32	39.75	-24	2,584	-0.93%
2019/08/29	0	0.00	1	38.85	39.00	-1	2,564	-0.04%
2019/08/26	3	38.05	0	0.00	37.90	3	2,587	0.12%
2019/08/23	0	0.00	5	38.50	38.50	-5	2,586	-0.19%
2019/08/21	5	38.05	0	0.00	38.20	5	2,698	0.19%
2019/08/20	16	37.66	0	0.00	38.30	16	2,684	0.60%
2019/08/19	3	40.15	11	40.35	40.20	-8	2,599	-0.31%
2019/08/16	5	39.88	0	0.00	40.15	5	2,539	0.20%
2019/08/15	38	39.66	0	0.00	39.75	38	2,473	1.54%
2019/08/13	3	40.40	0	0.00	40.35	3	2,366	0.13%
2019/08/12	0	0.00	1	40.65	40.65	-1	2,350	-0.04%
2019/08/07	3	40.67	0	0.00	40.65	3	2,334	0.13%
2019/08/06	4	39.80	1	40.40	40.20	3	2,347	0.13%
2019/08/05	5	40.14	0	0.00	40.25	5	2,346	0.21%
2019/08/02	0.2	40.60	1	40.95	40.60	-0.8	2,391	-0.03%
2019/08/01	1	40.95	0.1	40.85	40.85	1	2,408	0.04%
2019/07/30	0	0.00	6	41.51	41.50	-6	2,463	-0.24%
2019/07/24	3	41.23	3	41.55	41.15	0	2,587	0.00%
2019/07/19	0	0.00	2	41.35	41.50	-2	2,555	-0.08%
2019/07/16	2	41.43	2	41.55	41.50	0	2,577	0.00%
2019/07/15	3	41.40	3.5	41.49	41.50	-0.5	2,553	-0.02%
2019/07/12	0	0.00	4	41.44	41.40	-4	2,547	-0.16%
2019/07/11	5	41.30	3	41.42	41.45	2	2,544	0.08%
2019/07/10	0	0.00	4	41.24	41.25	-4	2,547	-0.16%
2019/07/05	0	0.00	3	41.18	41.20	-3	2,542	-0.12%
2019/07/03	0	0.00	6	40.82	40.90	-6	2,576	-0.23%
2019/07/02	3	40.50	0	0.00	40.70	3	2,599	0.12%
2019/07/01	6	40.48	1	40.70	40.40	5	2,604	0.19%
2019/06/27	1	40.25	0	0.00	40.45	1	2,612	0.04%
2019/06/20	1	40.45	10	40.55	40.40	-9	2,560	-0.35%
2019/06/19	1	40.00	1	40.50	40.60	0	2,543	0.00%
2019/06/13	0	0.00	1	39.55	39.65	-1	2,532	-0.04%
2019/06/12	3	39.68	0	0.00	39.35	3	2,561	0.12%
2019/06/06	1	39.10	0	0.00	39.05	1	2,541	0.04%
2019/06/05	0	0.00	1	39.30	38.95	-1	2,549	-0.04%
2019/06/04	11	38.93	0	0.00	38.80	11	2,559	0.43%
2019/05/31	0	0.00	2	39.18	39.50	-2	2,598	-0.08%
2019/05/30	1	38.65	0	0.00	38.60	1	2,621	0.04%
2019/05/29	0	0.00	5	38.79	38.70	-5	2,673	-0.19%
2019/05/27	8	38.45	0	0.00	38.45	8	2,640	0.30%
2019/05/24	5	38.40	5	38.20	38.45	0	2,633	0.00%
2019/05/23	1	38.85	0	0.00	38.50	1	2,633	0.04%
2019/05/16	1	39.00	0	0.00	38.80	1	2,620	0.04%
2019/05/15	1	39.05	1	39.50	39.05	0	2,619	0.00%
2019/05/14	1	39.00	0	0.00	39.30	1	2,622	0.04%
2019/05/10	1	39.60	2	39.85	39.90	-1	2,599	-0.04%
2019/05/09	0	0.00	4	40.00	40.15	-4	2,540	-0.16%
2019/05/08	1	40.15	0	0.00	40.30	1	2,476	0.04%
2019/05/07	8	40.56	0	0.00	40.45	8	2,441	0.33%
2019/05/06	5	40.50	0	0.00	40.70	5	2,413	0.21%
2019/05/03	0	0.00	2	41.53	41.55	-2	2,358	-0.08%
2019/05/02	1	41.35	2	41.43	41.35	-1	2,357	-0.04%
2019/04/29	0	0.00	1	40.55	40.90	-1	2,293	-0.04%
2019/04/26	0	0.00	2	40.33	40.45	-2	2,297	-0.09%
2019/04/24	0	0.00	4	40.24	40.60	-4	2,305	-0.17%
2019/04/18	1	40.15	0	0.00	40.15	1	2,345	0.04%
2019/04/17	0	0.00	6	40.54	40.60	-6	2,387	-0.25%
2019/04/16	1	40.25	0	0.00	40.30	1	2,392	0.04%
2019/04/15	0	0.00	1	40.60	40.45	-1	2,421	-0.04%
2019/04/11	1	40.05	0	0.00	40.05	1	2,472	0.04%
2019/04/09	0.2	40.50	1	40.55	40.70	-0.8	2,454	-0.03%
2019/04/08	0.1	40.40	0	0.00	40.60	0.1	2,441	0.00%
2019/03/28	0	0.00	1	40.10	40.20	-1	2,387	-0.04%
2019/03/27	0	0.00	1	40.20	40.30	-1	2,401	-0.04%
2019/03/26	0	0.00	3	40.10	40.20	-3	2,420	-0.12%
2019/03/13	1	39.00	0	0.00	39.00	1	2,499	0.04%
2019/03/08	1	38.30	0	0.00	38.80	1	2,577	0.04%
2019/03/07	0	0.00	2	38.70	38.70	-2	2,649	-0.08%
2019/03/05	2	38.78	0	0.00	38.80	2	2,607	0.08%
2019/03/04	3	39.07	0	0.00	39.20	3	2,580	0.12%
2019/02/26	0	0.00	1	39.80	39.65	-1	2,455	-0.04%
2019/02/25	1	39.30	1	39.55	39.60	0	2,420	0.00%
2019/02/21	0	0.00	1	39.00	38.95	-1	2,438	-0.04%
2019/02/20	2	38.73	4	38.83	38.90	-2	2,422	-0.08%
2019/02/19	1	38.75	0	0.00	39.00	1	2,418	0.04%
2019/02/13	2	38.55	1	38.65	38.80	1	2,521	0.04%
2019/02/12	5	38.41	0	0.00	38.60	5	2,553	0.20%
2019/02/11	1	38.60	1	38.80	38.50	0	2,543	0.00%
2019/01/30	0	0.00	6	39.10	38.95	-6	2,554	-0.23%
2019/01/29	0.1	38.85	0.8	38.85	39.00	-0.7	2,583	-0.03%
2019/01/28	1	38.95	2	38.93	39.00	-1	2,603	-0.04%
2019/01/25	0	0.00	1	38.80	38.75	-1	2,624	-0.04%
2019/01/14	0	0.00	1	38.20	38.05	-1	2,835	-0.04%
2019/01/11	0	0.00	1	38.15	38.15	-1	2,845	-0.04%
2019/01/09	0	0.00	2.1	37.75	37.90	-2.1	2,848	-0.07%
2019/01/07	0	0.00	1	37.30	37.40	-1	2,866	-0.03%
2018/12/26	0	0.00	1	36.75	36.75	-1	3,367	-0.03%
2018/12/25	0	0.00	2	36.40	36.75	-2	3,449	-0.06%
2018/12/21	0.1	36.10	0	0.00	36.05	0.1	3,606	0.00%
2018/12/14	2	36.45	0	0.00	36.60	2	3,610	0.06%
2018/12/13	1	36.50	0	0.00	36.60	1	3,668	0.03%
2018/12/10	2	36.30	0	0.00	36.55	2	3,841	0.05%
2018/12/05	1	36.90	1	37.00	36.85	0	3,847	0.00%
2018/12/04	1	37.30	0	0.00	37.30	1	3,912	0.03%
2018/12/03	3	37.75	3	37.87	37.70	0	3,887	0.00%
2018/11/29	1	37.70	0	0.00	37.65	1	3,806	0.03%
2018/11/28	1	37.50	0	0.00	37.70	1	3,818	0.03%
2018/11/22	1	36.65	2	36.75	36.75	-1	3,924	-0.03%
2018/11/21	1	36.70	0	0.00	36.65	1	3,991	0.03%
2018/11/15	0	0.00	1	37.00	36.95	-1	4,110	-0.02%
2018/11/14	0	0.00	3	36.68	37.10	-3	4,127	-0.07%
2018/11/12	2	35.80	0	0.00	35.70	2	4,136	0.05%
2018/11/09	3	35.87	0	0.00	35.80	3	4,190	0.07%
2018/11/08	4	36.59	0	0.00	36.50	4	4,173	0.10%
2018/11/07	5	36.42	0	0.00	36.75	5	4,211	0.12%
2018/11/05	6	37.23	0	0.00	37.35	6	4,204	0.14%
2018/11/01	1	36.75	3	37.43	37.45	-2	4,308	-0.05%
2018/10/30	3	35.85	0	0.00	35.70	3	4,287	0.07%
2018/10/29	0.5	35.75	0	0.00	35.60	0.5	4,332	0.01%
2018/10/26	2	35.80	0	0.00	36.15	2	4,393	0.05%
2018/10/25	1	35.85	0	0.00	35.80	1	4,490	0.02%
2018/10/24	1	36.50	0	0.00	36.55	1	4,491	0.02%
2018/10/23	2	36.60	0	0.00	36.70	2	4,525	0.04%
2018/10/19	1	37.05	0	0.00	37.05	1	4,559	0.02%
2018/10/18	4	37.26	0	0.00	37.05	4	4,580	0.09%
2018/10/17	3.1	37.55	1	37.30	37.35	2.1	4,588	0.05%
2018/10/15	1	37.25	0	0.00	37.25	1	4,693	0.02%
2018/10/12	1	37.25	2	37.48	37.25	-1	4,718	-0.02%
2018/10/11	4	36.69	0	0.00	37.75	4	4,671	0.09%
2018/10/09	2	38.65	0	0.00	38.50	2	4,444	0.05%
2018/10/04	1	38.90	0	0.00	38.85	1	4,357	0.02%
2018/10/03	1	38.85	0	0.00	39.10	1	4,315	0.02%
2018/10/02	23	40.04	0	0.00	39.75	23	4,298	0.54%
2018/10/01	1	41.10	2	41.70	40.95	-1	4,278	-0.02%
2018/09/19	13	37.88	0	0.00	37.90	13	4,310	0.30%
2018/09/14	2	37.55	0	0.00	37.75	2	4,509	0.04%
2018/09/13	0	0.00	1	37.60	37.50	-1	4,548	-0.02%
2018/09/12	1	37.20	0	0.00	37.20	1	4,585	0.02%
2018/09/11	1	37.20	1	37.60	37.70	0	4,623	0.00%
2018/09/10	1	37.10	0	0.00	37.30	1	4,705	0.02%
2018/09/06	1	38.20	0	0.00	38.25	1	4,714	0.02%
2018/08/31	1	38.75	0	0.00	38.90	1	4,706	0.02%
2018/08/29	0	0.00	1	39.20	39.30	-1	4,727	-0.02%
2018/08/28	0	0.00	1	39.25	39.40	-1	4,775	-0.02%
2018/08/27	0	0.00	1	38.75	38.70	-1	4,866	-0.02%
2018/08/23	1	38.10	0	0.00	38.10	1	4,990	0.02%
2018/08/22	2	38.10	0	0.00	38.15	2	5,002	0.04%
2018/08/20	4	38.69	4	38.35	38.25	0	4,973	0.00%
2018/08/17	0.6	38.95	0	0.00	38.80	0.6	4,962	0.01%
2018/08/16	2	38.98	0	0.00	39.15	2	4,929	0.04%
2018/08/14	1	39.95	0	0.00	39.90	1	4,947	0.02%
2018/08/13	0	0.00	5	39.95	40.50	-5	4,957	-0.10%
2018/08/10	2	40.55	0	0.00	40.50	2	4,972	0.04%
2018/08/08	0	0.00	1	41.10	40.90	-1	5,104	-0.02%
2018/08/07	1	40.20	1	40.70	40.20	0	5,152	0.00%
2018/08/06	2	40.50	0	0.00	40.40	2	5,187	0.04%
2018/08/03	7	40.81	0	0.00	40.85	7	5,178	0.14%
2018/08/01	6	41.68	1	42.25	41.75	5	5,246	0.10%
2018/07/31	0	0.00	1	41.50	42.45	-1	5,295	-0.02%
2018/07/26	2	41.10	0	0.00	41.50	2	5,410	0.04%
2018/07/25	2	41.18	0	0.00	41.10	2	5,388	0.04%
2018/07/24	6	43.65	0	0.00	43.65	6	5,344	0.11%
2018/07/20	0	0.00	3	44.20	44.25	-3	5,257	-0.06%
2018/07/13	0	0.00	10	43.95	44.00	-10	5,227	-0.19%
2018/07/11	1	42.70	1	43.35	43.15	0	5,120	0.00%
2018/07/10	0	0.00	1	43.30	43.20	-1	5,068	-0.02%
2018/07/03	1	42.80	0	0.00	42.90	1	5,090	0.02%
2018/07/02	0	0.00	1	43.25	43.50	-1	5,073	-0.02%
2018/06/28	2	42.85	1	43.40	43.20	1	4,945	0.02%
2018/06/26	0	0.00	3	43.58	43.90	-3	4,874	-0.06%
2018/06/25	1	43.05	0	0.00	42.95	1	4,740	0.02%
2018/06/22	0	0.00	1	43.75	43.85	-1	4,705	-0.02%
2018/06/19	0	0.00	10	43.30	43.90	-10	4,550	-0.22%
2018/06/15	0	0.00	1	42.90	43.00	-1	4,421	-0.02%
2018/06/07	5	43.93	1	44.40	44.45	4	4,332	0.09%
2018/06/05	0	43.75	2	43.95	43.95	-2	4,271	-0.05%
2018/06/04	2	43.60	1	43.40	43.85	1	4,222	0.02%
2018/05/28	2	43.00	0	0.00	43.10	2	4,010	0.05%
2018/05/24	0	0.00	4	42.60	42.80	-4	4,077	-0.10%
2018/05/23	2	42.35	5	42.70	42.60	-3	4,129	-0.07%
2018/05/21	1	42.80	6	42.75	42.80	-5	4,195	-0.12%
2018/05/18	0	0.00	13	42.45	42.50	-13	4,244	-0.31%
2018/05/17	0	0.00	20	42.55	42.50	-20	4,397	-0.45%
2018/05/16	1	42.20	3	42.38	42.50	-2	4,500	-0.04%
2018/05/15	5	41.90	0	0.00	42.00	5	4,478	0.11%
2018/05/11	3	41.30	0	0.00	41.50	3	4,647	0.06%
2018/05/10	1	41.30	5	41.30	41.45	-4	4,747	-0.08%
2018/05/09	0	0.00	3	41.22	41.30	-3	4,706	-0.06%
2018/05/08	0	0.00	16	40.90	41.00	-16	4,704	-0.34%
2018/05/07	2	40.80	0	0.00	40.45	2	4,653	0.04%
2018/05/04	1	40.95	5	40.55	40.75	-4	4,581	-0.09%
2018/05/03	1	40.15	2	39.95	40.20	-1	4,451	-0.02%
2018/05/02	0	0.00	1	40.05	40.00	-1	4,428	-0.02%
2018/04/30	1	39.95	2	39.88	40.05	-1	4,422	-0.02%
2018/04/27	0	0.00	4	39.09	39.70	-4	4,424	-0.09%
2018/04/25	3	38.68	0	0.00	38.80	3	4,458	0.07%
2018/04/24	0	0.00	10	39.35	39.60	-10	4,404	-0.23%
2018/04/23	0	0.00	2	39.85	39.80	-2	4,396	-0.05%
2018/04/20	0	0.00	10	39.90	40.00	-10	4,411	-0.23%
2018/04/19	5	39.89	3	39.95	40.05	2	4,409	0.05%
2018/04/18	0	0.00	1	39.45	39.50	-1	4,335	-0.02%
2018/04/16	0	0.00	1	39.30	39.40	-1	4,339	-0.02%
2018/04/13	2	39.35	0	0.00	39.40	2	4,367	0.05%
2018/04/11	4	39.05	0	0.00	39.15	4	4,349	0.09%
2018/04/10	1	38.95	2	38.95	38.95	-1	4,344	-0.02%
2018/04/02	3	38.40	1	38.40	38.25	2	4,260	0.05%
2018/03/31	1	38.20	0	0.00	38.30	1	4,283	0.02%
2018/03/30	0	0.00	1	38.35	38.30	-1	4,294	-0.02%
2018/03/29	2	37.50	0	0.00	37.70	2	4,225	0.05%
2018/03/28	0	0.00	3	37.65	37.70	-3	4,201	-0.07%
2018/03/14	0	0.00	2	37.80	37.85	-2	4,270	-0.05%
2018/03/09	0	0.00	0.1	37.65	37.55	-0.1	4,314	0.00%
2018/03/07	1	36.90	1	37.00	36.95	0	4,383	0.00%
2018/03/02	3	36.72	1	36.85	37.20	2	4,519	0.04%
2018/02/27	0	0.00	1	37.55	37.50	-1	4,453	-0.02%
2018/02/26	4	37.45	40	37.45	37.30	-36	4,403	-0.82%
2018/02/23	20	37.00	0	0.00	37.05	20	4,381	0.46%
2018/02/22	2	36.65	0	0.00	36.65	2	4,358	0.05%
2018/02/21	3	36.50	1	36.30	36.70	2	4,342	0.05%
2018/02/12	47.7	35.76	0	0.00	35.80	47.7	4,233	1.13%
2018/02/09	11	35.13	11	34.90	36.15	0	4,138	0.00%
2018/02/08	7	36.50	0	0.00	36.50	7	3,947	0.18%
2018/02/07	4	36.98	0	0.00	37.00	4	3,802	0.11%
2018/02/05	4	37.93	0	0.00	37.90	4	3,472	0.12%
2018/02/02	15	38.67	0	0.00	38.50	15	3,341	0.45%
2018/01/29	10	39.86	0	0.00	40.00	10	3,232	0.31%
2018/01/23	1	39.65	0	0.00	39.70	1	3,212	0.03%
2018/01/22	3	39.80	0	0.00	39.85	3	3,171	0.09%
2018/01/17	0	0.00	1	40.10	40.35	-1	3,099	-0.03%
2018/01/12	1	39.75	0	0.00	39.90	1	3,083	0.03%
2018/01/10	3	39.95	0	0.00	40.05	3	3,102	0.10%
2018/01/09	0	0.00	1	40.20	40.05	-1	3,113	-0.03%
2018/01/08	2	39.70	0	0.00	39.90	2	3,127	0.06%
2018/01/04	1	39.95	0	0.00	39.95	1	3,267	0.03%
2018/01/02	1	39.40	0	0.00	39.55	1	3,294	0.03%