上海商銀 (5876)-凱基-中壢券商分點個股進出

台股 » 個股 » 上海商銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

上海商銀

(5876)

可現股當沖

股價
47.00
漲跌
▲0.05
漲幅
+0.11%
成交量
7,011張
產業
上市金融類股
484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

上海商銀 (5876)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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	7	47.11	47.00	-7	5,332	-0.13%
2024/05/02	0	0.00	2.1	46.66	46.95	-2.1	5,247	-0.04%
2024/04/30	0	0.00	1	46.65	46.45	-1	5,131	-0.02%
2024/04/29	0	46.15	3	45.50	46.40	-3	5,088	-0.06%
2024/04/26	1	45.05	0	0.00	45.05	1	5,005	0.02%
2024/04/25	1	45.20	0	0.00	45.20	1	5,001	0.02%
2024/04/24	2	46.03	0	0.00	45.75	2	4,969	0.04%
2024/04/22	1	45.55	0	0.00	45.55	1	5,059	0.02%
2024/04/19	0.3	45.15	0	0.00	45.00	0.3	5,005	0.00%
2024/04/18	0	46.45	0	0.00	46.05	0	4,828	0.00%
2024/04/17	1	45.95	0	0.00	46.40	1	4,808	0.02%
2024/04/16	0	46.35	0	0.00	46.10	0	4,882	0.00%
2024/04/11	1	47.05	0	47.35	47.50	1	4,686	0.02%
2024/04/10	0	0.00	1	47.26	47.45	-1	4,670	-0.02%
2024/04/09	0	46.70	0	0.00	46.85	0	4,656	0.00%
2024/04/08	0	46.70	0	0.00	46.70	0	4,660	0.00%
2024/04/03	1	45.90	0	0.00	45.95	1	4,637	0.02%
2024/04/02	1	46.50	1	46.50	46.35	0	4,661	0.00%
2024/04/01	6	46.98	0	0.00	46.50	6	4,731	0.13%
2024/03/29	1	47.65	0.1	48.11	48.35	0.9	4,637	0.02%
2024/03/28	2	48.05	2	48.13	48.25	0	4,280	0.00%
2024/03/27	0	0.00	0.1	47.51	48.00	-0.1	4,031	0.00%
2024/03/26	1	46.80	0.1	47.00	47.30	1	3,971	0.02%
2024/03/22	0	0.00	0.1	47.59	47.90	-0.1	3,981	0.00%
2024/03/21	1	47.75	3	47.77	47.80	-2	3,893	-0.05%
2024/03/20	0	0.00	1	46.70	46.70	-1	3,810	-0.03%
2024/03/19	0	0.00	0.3	46.50	46.35	-0.3	3,718	-0.01%
2024/03/18	0	0.00	1.5	46.37	46.30	-1.5	3,617	-0.04%
2024/03/15	0	0.00	3	46.15	46.40	-3	3,598	-0.08%
2024/03/14	0	0.00	5	46.00	46.20	-5	3,455	-0.14%
2024/03/13	0	0.00	7	45.16	45.40	-7	3,384	-0.21%
2024/03/12	0	0.00	1	44.90	45.05	-1	3,351	-0.03%
2024/03/07	3	44.25	0	0.00	44.70	3	3,473	0.09%
2024/03/06	4	44.35	0	0.00	44.30	4	3,533	0.11%
2024/03/05	1	44.55	0	0.00	44.45	1	3,730	0.03%
2024/02/29	1	44.40	0	0.00	45.00	1	4,205	0.02%
2024/02/26	2	44.60	0	0.00	44.85	2	4,361	0.05%
2024/02/21	0	0.00	1	44.90	44.90	-1	4,528	-0.02%
2024/02/20	0	0.00	1	44.70	44.90	-1	4,571	-0.02%
2024/02/19	0	0.00	3	44.70	44.85	-3	4,645	-0.06%
2024/02/16	1	43.90	0	0.00	44.20	1	4,721	0.02%
2024/02/15	3	44.00	0	0.00	44.10	3	4,721	0.06%
2024/02/02	1	44.50	1	44.85	44.80	0	4,686	0.00%
2024/01/22	1	44.35	0	0.00	44.30	1	5,007	0.02%
2024/01/18	1	44.10	0	0.00	44.25	1	5,077	0.02%
2024/01/17	1	44.25	0	0.00	43.90	1	5,084	0.02%
2024/01/16	7	44.74	0	0.00	44.50	7	4,999	0.14%
2024/01/15	0	0.00	0	45.40	45.20	0	4,947	0.00%
2024/01/11	0	0.00	2	45.25	45.55	-2	5,053	-0.04%
2024/01/10	4	45.00	0	0.00	44.95	4	5,037	0.08%
2024/01/09	0	0.00	0	46.35	46.20	0	4,926	0.00%
2024/01/05	0	0.00	2	46.45	46.35	-2	4,930	-0.04%
2024/01/04	0	0.00	0	46.00	46.20	0	4,962	0.00%
2024/01/03	0	0.00	0	46.20	46.00	0	5,048	0.00%
2024/01/02	0	0.00	0	46.50	46.60	0	5,052	0.00%
2023/12/29	0	0.00	0	46.72	46.80	0	5,093	0.00%
2023/12/28	0	0.00	3.4	46.63	46.85	-3.4	5,099	-0.07%
2023/12/27	0	0.00	0	45.80	46.45	0	5,039	0.00%
2023/12/26	0	0.00	0	45.45	45.75	0	4,957	0.00%
2023/12/21	0	44.80	0	0.00	45.20	0	4,940	0.00%
2023/12/20	0	45.25	1	45.20	45.15	-1	4,895	-0.02%
2023/12/15	0	0.00	1	45.75	45.55	-1	4,900	-0.02%
2023/12/11	0.1	45.55	0	0.00	45.85	0.1	4,863	0.00%
2023/12/06	1	46.35	0	0.00	46.35	1	4,858	0.02%
2023/12/05	3	46.00	0	0.00	45.90	3	4,794	0.06%
2023/11/29	0	0.00	3.1	45.84	45.30	-3.1	4,473	-0.07%
2023/11/28	0.2	45.70	1	46.10	45.45	-0.8	4,347	-0.02%
2023/11/21	1	46.40	1	46.40	46.30	0	3,866	0.00%
2023/11/17	1	45.70	3	45.77	45.80	-2	3,786	-0.05%
2023/11/13	0	0.00	2	44.80	44.80	-2	3,676	-0.05%
2023/11/08	1	44.75	0	0.00	44.85	1	3,726	0.03%
2023/11/03	2	44.10	0	0.00	44.60	2	3,628	0.06%
2023/11/02	0	0.00	2	43.95	44.00	-2	3,571	-0.06%
2023/10/31	0.6	42.85	0	0.00	42.90	0.6	3,496	0.02%
2023/10/30	2	43.40	0	0.00	42.70	2	3,504	0.06%
2023/10/27	0	0.00	0.1	43.70	43.95	-0.1	3,444	0.00%
2023/10/17	0.2	43.85	0	0.00	43.50	0.2	3,293	0.01%
2023/10/13	1	43.50	0	0.00	43.50	1	3,381	0.03%
2023/10/12	0	0.00	7.5	44.20	44.40	-7.5	3,372	-0.22%
2023/10/11	0.2	43.60	8	43.97	44.35	-7.8	3,358	-0.23%
2023/09/27	0.1	42.70	0	0.00	42.85	0.1	3,506	0.00%
2023/09/18	0	0.00	0.1	43.50	43.35	-0.1	3,574	0.00%
2023/09/15	1	43.45	0	0.00	43.65	1	3,639	0.03%
2023/09/01	1	43.20	0	0.00	43.30	1	3,882	0.03%
2023/08/30	2	42.70	0	0.00	42.80	2	3,829	0.05%
2023/08/25	0.1	42.40	0	0.00	42.40	0.1	5,038	0.00%
2023/08/24	0	0.00	0	42.60	42.80	0	5,069	0.00%
2023/08/18	1.1	42.40	0	0.00	42.50	1.1	5,340	0.02%
2023/08/17	0	41.80	4	41.75	42.00	-4	5,352	-0.07%
2023/08/16	1	42.40	0	0.00	42.35	1	5,309	0.02%
2023/08/14	2.1	43.36	0	0.00	43.10	2.1	5,348	0.04%
2023/08/09	0.1	44.25	0	0.00	44.20	0.1	5,425	0.00%
2023/08/02	0	44.05	0	0.00	43.85	0	5,465	0.00%
2023/07/31	3	44.60	0	0.00	44.05	3	5,505	0.05%
2023/07/28	1	44.20	0	0.00	44.25	1	5,510	0.02%
2023/07/26	1	44.15	0	0.00	44.40	1	5,657	0.02%
2023/07/25	1	43.90	0	0.00	43.85	1	5,673	0.02%
2023/07/24	2	43.65	2.1	43.71	43.50	-0.1	5,727	0.00%
2023/07/17	0	0.00	0	44.70	44.70	0	5,588	0.00%
2023/07/14	0	0.00	0	44.40	44.40	0	5,600	0.00%
2023/07/13	0	44.15	0	0.00	43.95	0	5,609	0.00%
2023/07/11	0.5	43.80	0	0.00	43.50	0.5	5,576	0.01%
2023/07/10	1	43.75	0	0.00	43.35	1	5,570	0.02%
2023/07/07	0	43.40	0	0.00	43.35	0	5,520	0.00%
2023/07/06	0.1	43.81	0	0.00	43.40	0.1	5,453	0.00%
2023/07/05	0	0.00	1	46.05	46.05	-1	5,251	-0.02%
2023/07/04	0	0.00	1	46.15	46.15	-1	5,194	-0.02%
2023/07/03	0	0.00	0.1	45.75	45.90	-0.1	5,182	0.00%
2023/06/30	0	45.75	1	45.60	45.40	-1	5,212	-0.02%
2023/06/28	0	0.00	2	45.50	45.45	-2	5,186	-0.04%
2023/06/26	5	45.50	0	0.00	45.45	5	5,194	0.10%
2023/06/20	6	46.00	0	0.00	45.70	6	5,185	0.12%
2023/06/16	3	45.55	2	45.90	45.70	1	5,043	0.02%
2023/06/14	0	46.35	0	0.00	46.40	0	5,088	0.00%
2023/06/12	0	0.00	0.1	46.40	46.25	-0.1	5,126	0.00%
2023/06/08	0	46.40	0	0.00	46.20	0	5,296	0.00%
2023/06/07	0	46.55	0	0.00	46.55	0	5,374	0.00%
2023/06/05	1	45.90	4	45.90	45.80	-3	5,346	-0.06%
2023/06/02	3	45.32	0	0.00	45.40	3	5,328	0.06%
2023/06/01	8.2	45.46	0	0.00	45.45	8.2	5,281	0.15%
2023/05/31	1	46.10	1	46.00	45.15	0	5,230	0.00%
2023/05/29	1	45.85	0	0.00	45.85	1	4,106	0.02%
2023/05/17	0	0.00	1	46.85	47.00	-1	3,785	-0.03%
2023/05/05	0	0.00	1	46.20	46.20	-1	3,617	-0.03%
2023/05/04	1	45.60	0	0.00	45.55	1	3,600	0.03%
2023/05/03	0	45.75	0	0.00	45.50	0	3,585	0.00%
2023/05/02	0	46.10	0	0.00	46.00	0	3,576	0.00%
2023/04/25	0	46.55	0	0.00	46.50	0	3,620	0.00%
2023/04/19	0	46.60	0	0.00	46.20	0	3,727	0.00%
2023/04/13	0	46.85	0	0.00	47.05	0	3,780	0.00%
2023/04/12	1.1	46.81	0	0.00	47.00	1.1	3,794	0.03%
2023/04/07	0	46.55	0	0.00	46.40	0	3,843	0.00%
2023/03/31	0.1	46.70	1	47.00	46.95	-0.9	3,880	-0.02%
2023/03/30	0.1	46.30	0	0.00	46.30	0.1	3,871	0.00%
2023/03/28	0.2	46.40	0	0.00	46.25	0.2	4,298	0.00%
2023/03/27	5	46.30	0	0.00	46.25	5	4,302	0.12%
2023/03/24	0	46.80	0	0.00	46.70	0	4,362	0.00%
2023/03/23	0	46.65	0	0.00	47.00	0	4,333	0.00%
2023/03/20	0	45.30	0	0.00	45.15	0	4,414	0.00%
2023/03/16	0	0.00	1	44.60	44.75	-1	4,275	-0.02%
2023/03/15	0	45.30	0	0.00	44.60	0	4,311	0.00%
2023/03/14	0.1	45.10	0	0.00	44.55	0.1	4,320	0.00%
2023/03/13	1.1	45.40	0	0.00	45.45	1.1	4,310	0.03%
2023/03/10	4	46.14	0	0.00	45.85	4	4,257	0.09%
2023/03/07	0	47.80	0	0.00	47.85	0	4,519	0.00%
2023/03/06	0	0.00	1	47.70	47.80	-1	4,598	-0.02%
2023/03/03	0	47.25	0	0.00	47.30	0	4,629	0.00%
2023/03/02	0	47.40	0	0.00	47.15	0	4,687	0.00%
2023/03/01	1	47.40	1	47.35	47.45	0	4,730	0.00%
2023/02/23	0	0.00	0	47.65	47.85	0	4,686	0.00%
2023/02/22	0	47.40	0	0.00	47.65	0	4,721	0.00%
2023/02/21	0	47.70	0	47.60	47.80	0	4,739	0.00%
2023/02/20	0	47.55	0	0.00	47.80	0	4,818	0.00%
2023/02/17	0	47.25	0	0.00	47.15	0	4,885	0.00%
2023/02/16	0	47.30	0	0.00	47.10	0	4,995	0.00%
2023/02/15	0	47.10	0	0.00	46.80	0	5,097	0.00%
2023/02/14	0	47.25	0	0.00	47.30	0	5,144	0.00%
2023/02/13	0	46.80	0	0.00	47.15	0	5,237	0.00%
2023/02/10	0	47.10	1	47.20	47.05	-1	5,250	-0.02%
2023/02/09	0	46.75	0	0.00	46.95	0	5,290	0.00%
2023/02/08	0	46.95	0	0.00	46.85	0	5,363	0.00%
2023/02/07	0	46.75	0	0.00	46.80	0	5,422	0.00%
2023/02/06	0	47.00	0	0.00	46.60	0	5,497	0.00%
2023/02/03	0	47.05	0	0.00	47.20	0	5,540	0.00%
2023/02/02	0	46.80	1	46.55	46.75	-1	5,620	-0.02%
2023/02/01	0	46.95	0	0.00	47.10	0	5,626	0.00%
2023/01/31	0	46.90	0	0.00	46.60	0	5,647	0.00%
2023/01/30	0	47.40	0	0.00	47.95	0	5,602	0.00%
2023/01/17	0	0.00	1	46.90	47.10	-1	5,554	-0.02%
2023/01/16	0.5	46.70	1	46.65	46.80	-0.5	5,560	-0.01%
2023/01/13	0	0.00	1	46.25	46.35	-1	5,631	-0.02%
2023/01/12	0	0.00	1	46.40	46.40	-1	5,790	-0.02%
2023/01/11	0	0.00	1	46.15	46.25	-1	5,846	-0.02%
2023/01/09	0.1	46.10	2	46.15	46.25	-1.9	5,910	-0.03%
2023/01/06	2	45.25	4	45.36	45.25	-2	5,947	-0.03%
2023/01/05	5	45.20	6	45.46	45.50	-1	6,021	-0.02%
2023/01/04	1	44.95	1	45.00	44.95	0	6,008	0.00%
2022/12/29	0	43.80	1	43.60	43.90	-1	6,044	-0.02%
2022/12/28	0	44.25	0	0.00	44.15	0	6,016	0.00%
2022/12/27	0	0.00	1	44.25	44.25	-1	6,015	-0.02%
2022/12/26	0	44.20	1	44.15	44.05	-1	6,042	-0.02%
2022/12/23	1	44.05	1	43.85	44.25	0	6,076	0.00%
2022/12/22	0	44.25	1	43.75	44.45	-1	6,119	-0.02%
2022/12/21	16	43.77	13	43.81	43.75	3	6,124	0.05%
2022/12/20	4.1	44.71	22.1	44.84	44.50	-18	6,004	-0.30%
2022/12/19	2	47.10	2	47.20	47.00	0	5,745	0.00%
2022/12/15	0	0.00	0	48.15	48.00	0	5,816	0.00%
2022/12/14	0	0.00	0	48.18	48.20	0	5,840	0.00%
2022/12/13	0	0.00	0	47.45	47.10	0	5,819	0.00%
2022/12/09	0	0.00	0	47.90	47.80	0	5,835	0.00%
2022/12/08	0	0.00	0	48.10	48.05	0	5,842	0.00%
2022/12/07	0	0.00	10	48.05	47.90	-10	5,824	-0.17%
2022/12/06	0	0.00	0	47.35	46.80	0	5,774	0.00%
2022/12/05	0.1	47.65	0	0.00	47.05	0.1	5,756	0.00%
2022/12/02	0	0.00	0	48.20	48.20	0	5,675	0.00%
2022/12/01	1	49.10	0	48.90	48.95	1	5,692	0.02%
2022/11/30	0	0.00	0	48.10	50.80	0	5,631	0.00%
2022/11/29	0	0.00	0	47.65	47.80	0	5,482	0.00%
2022/11/28	1	45.90	0	0.00	46.40	1	5,412	0.02%
2022/11/25	0	46.25	0	0.00	46.50	0	5,397	0.00%
2022/11/24	0	45.95	0	0.00	46.05	0	5,539	0.00%
2022/11/23	0	45.75	0	0.00	45.80	0	5,521	0.00%
2022/11/18	1	45.00	0	0.00	44.85	1	5,443	0.02%
2022/11/17	0	45.45	0.1	45.40	45.35	-0.1	5,402	0.00%
2022/11/16	0	46.05	0	0.00	45.80	0	5,377	0.00%
2022/11/15	0	46.40	0	0.00	46.40	0	5,319	0.00%
2022/11/14	0	45.95	0	0.00	46.00	0	5,269	0.00%
2022/11/10	0	45.05	0	0.00	45.20	0	5,196	0.00%
2022/11/09	0	45.15	0	0.00	45.30	0	5,191	0.00%
2022/10/27	0.1	45.75	0	0.00	45.50	0.1	4,769	0.00%
2022/10/17	0.1	47.20	0	0.00	47.35	0.1	4,324	0.00%
2022/10/12	0	47.95	0	0.00	48.05	0	4,134	0.00%
2022/10/11	2	48.15	0	0.00	47.75	2	4,126	0.05%
2022/10/07	0	48.85	0	0.00	48.85	0	4,071	0.00%
2022/10/06	0	49.30	0	0.00	49.35	0	4,117	0.00%
2022/10/03	0	0.00	1	48.60	48.70	-1	4,173	-0.02%
2022/09/30	1	49.25	0	0.00	49.20	1	4,186	0.02%
2022/09/29	0	0.00	1	49.15	49.40	-1	4,210	-0.02%
2022/09/27	1	49.30	0	0.00	49.25	1	4,251	0.02%
2022/09/26	11	49.27	0	49.35	48.70	11	4,247	0.26%
2022/09/23	2	49.45	2	49.00	49.70	0	4,288	0.00%
2022/09/22	1	47.70	0	0.00	48.60	1	4,298	0.02%
2022/09/19	0	0.00	2	49.05	48.75	-2	4,335	-0.05%
2022/09/16	0	0.00	0	49.20	48.75	0	4,394	0.00%
2022/09/14	1.1	48.90	0	0.00	48.55	1.1	4,391	0.03%
2022/09/13	0	0.00	1	49.55	49.60	-1	4,417	-0.02%
2022/09/08	1	49.10	0	0.00	49.25	1	4,519	0.02%
2022/09/05	0	48.85	0	0.00	49.00	0	4,604	0.00%
2022/09/02	0	49.05	0	0.00	48.65	0	4,689	0.00%
2022/09/01	4	48.70	0	0.00	48.65	4	4,709	0.09%
2022/08/31	0	49.40	0	0.00	49.80	0	4,669	0.00%
2022/08/30	0	49.60	0	0.00	49.45	0	4,508	0.00%
2022/08/26	0	50.70	0	0.00	50.40	0	4,612	0.00%
2022/08/18	3	51.37	0	0.00	50.60	3	5,492	0.05%
2022/08/17	0	0.00	0	52.50	52.70	0	5,609	0.00%
2022/08/16	0	0.00	0	52.00	51.90	0	5,638	0.00%
2022/08/15	0	52.00	0	0.00	52.00	0	5,750	0.00%
2022/08/12	2	52.60	0	52.30	52.70	2	5,799	0.03%
2022/08/11	2	53.00	0	52.87	53.00	2	5,837	0.03%
2022/08/10	0	0.00	0	52.20	52.80	0	5,853	0.00%
2022/08/09	0	0.00	0.1	51.70	52.10	-0.1	5,848	0.00%
2022/08/05	0	0.00	0	50.80	51.10	0	5,863	0.00%
2022/08/03	0	0.00	0	50.20	50.10	0	5,867	0.00%
2022/08/02	0	49.80	0	0.00	49.90	0	5,874	0.00%
2022/08/01	0	49.80	0	0.00	50.50	0	5,872	0.00%
2022/07/29	1	49.95	0	0.00	50.10	1	5,896	0.02%
2022/07/28	0	49.90	0	0.00	49.95	0	5,884	0.00%
2022/07/25	0	49.30	1	49.15	49.30	-1	5,842	-0.02%
2022/07/22	0	49.00	0	0.00	48.90	0	5,900	0.00%
2022/07/20	1	47.70	0	0.00	47.90	1	5,905	0.02%
2022/07/19	5	48.30	0	0.00	48.05	5	5,911	0.08%
2022/07/18	0	47.75	0	0.00	48.00	0	5,918	0.00%
2022/07/07	0	49.75	0	0.00	49.70	0	5,819	0.00%
2022/06/28	0.1	53.80	0	0.00	54.40	0.1	5,611	0.00%
2022/06/27	0	0.00	1	54.50	54.30	-1	5,655	-0.02%
2022/06/24	0	0.00	5	53.70	53.90	-5	5,613	-0.09%
2022/06/23	1	54.10	1	53.70	54.00	0	5,552	0.00%
2022/06/22	0	0.00	2	53.20	52.90	-2	5,471	-0.04%
2022/06/21	1	52.30	0	52.80	53.10	1	5,509	0.02%
2022/06/20	0	0.00	1	52.80	51.80	-1	5,533	-0.02%
2022/06/17	1	52.30	0	52.10	52.20	1	5,488	0.02%
2022/06/16	1	53.00	1	52.50	52.50	0	5,422	0.00%
2022/06/15	0	0.00	0	52.16	52.30	0	5,447	0.00%
2022/06/14	0	0.00	0	51.59	51.40	0	5,455	0.00%
2022/06/13	0.7	50.90	5	50.60	50.70	-4.3	5,434	-0.08%
2022/06/09	0	52.10	0	0.00	52.20	0	5,271	0.00%
2022/06/01	0	51.00	0	0.00	51.70	0	5,073	0.00%
2022/05/30	0	0.00	2	51.50	50.70	-2	4,642	-0.04%
2022/05/27	2	50.90	5	50.96	50.90	-3	4,473	-0.07%
2022/05/24	0	0.00	0.1	50.23	50.00	-0.1	4,233	0.00%
2022/05/23	0	0.00	9	48.81	49.65	-9	4,095	-0.22%
2022/05/20	0	0.00	0	47.65	48.20	0	3,976	0.00%
2022/05/16	0	45.95	0	0.00	46.25	0	3,847	0.00%
2022/05/11	0	46.55	0	0.00	46.85	0	3,821	0.00%
2022/05/10	0	47.14	0	0.00	47.30	0	3,818	0.00%
2022/04/26	0	0.00	15	49.50	49.40	-15	4,157	-0.36%
2022/04/25	0	48.27	0	0.00	48.55	0	4,170	0.00%
2022/04/19	0	0.00	0.1	49.60	48.90	-0.1	4,671	0.00%
2022/04/11	0	50.22	1	50.60	50.50	-1	4,731	-0.02%
2022/04/07	0	0.00	1	49.35	49.05	-1	4,671	-0.02%
2022/04/06	2	49.85	7	50.74	51.00	-5	4,643	-0.11%
2022/03/31	0	0.00	0	50.10	50.20	0	4,504	0.00%
2022/03/28	0	0.00	0	49.20	49.70	0	4,369	0.00%
2022/03/25	0	0.00	0	49.05	49.55	0	4,366	0.00%
2022/03/24	2	49.60	0	49.90	50.00	2	4,353	0.05%
2022/03/23	0	0.00	0.3	49.57	49.85	-0.3	4,291	-0.01%
2022/03/22	5	48.70	0	48.73	49.05	5	4,223	0.12%
2022/03/21	0	0.00	0.1	48.80	48.80	-0.1	4,216	0.00%
2022/03/18	0	0.00	0	48.13	48.80	0	4,216	0.00%
2022/03/15	0	45.80	0	0.00	46.20	0	4,022	0.00%
2022/03/08	1	44.85	0	0.00	44.80	1	4,030	0.02%
2022/03/07	0	46.00	0	0.00	45.45	0	3,996	0.00%
2022/03/04	0	46.60	0	0.00	46.90	0	4,060	0.00%
2022/03/02	0.1	47.10	0	0.00	47.65	0.1	4,126	0.00%
2022/02/24	0.1	46.67	0	0.00	46.25	0.1	3,985	0.00%
2022/02/22	1.1	47.02	0	0.00	47.15	1.1	3,970	0.03%
2022/02/11	0	0.00	5	48.60	49.30	-5	3,981	-0.13%
2022/01/25	0	0.00	1	46.70	47.15	-1	3,575	-0.03%
2022/01/21	0	47.40	0	0.00	47.55	0	3,501	0.00%
2022/01/17	0	48.20	0	0.00	48.45	0	3,378	0.00%
2022/01/14	0	49.13	0	0.00	48.60	0	3,305	0.00%
2022/01/13	2	50.10	1	49.95	49.65	1	3,235	0.03%
2022/01/12	0	0.00	12	49.37	50.00	-12	3,029	-0.40%
2022/01/11	1	48.50	0	0.00	48.70	1	2,791	0.04%
2022/01/07	0	0.00	24	48.25	48.20	-24	2,692	-0.89%
2022/01/06	0	0.00	1	47.65	47.85	-1	2,628	-0.04%
2021/12/28	1	47.45	0	0.00	47.30	1	2,670	0.04%
2021/12/15	0	0.00	0	46.60	46.85	0	2,861	0.00%
2021/12/01	1	46.45	0	0.00	46.55	1	3,054	0.03%
2021/11/29	0	0.00	1	45.80	45.75	-1	2,943	-0.03%
2021/11/25	0	0.00	0.2	46.75	47.20	-0.2	3,015	-0.01%
2021/11/19	0	0.00	1	46.70	46.75	-1	3,371	-0.03%
2021/11/18	1	46.35	6	46.37	46.70	-5	3,363	-0.15%
2021/11/17	0.1	45.70	0	0.00	45.60	0.1	3,278	0.00%
2021/11/12	1	45.10	0	0.00	45.20	1	3,297	0.03%
2021/11/08	1	44.35	0	0.00	44.55	1	3,366	0.03%
2021/11/01	1	44.20	0	0.00	44.30	1	3,447	0.03%
2021/10/20	0	0.00	0.3	44.65	44.95	-0.3	3,678	-0.01%
2021/10/19	0	0.00	4	44.70	44.55	-4	3,676	-0.11%
2021/10/13	1	44.00	3	43.68	43.90	-2	3,760	-0.05%
2021/10/12	1	43.10	1	43.50	43.80	0	3,783	0.00%
2021/10/08	0	43.75	0	0.00	43.50	0	3,732	0.00%
2021/10/07	0	44.10	0	0.00	44.20	0	3,744	0.00%
2021/10/05	1	42.95	0	0.00	43.10	1	3,751	0.03%
2021/10/01	2.1	43.45	0	0.00	43.30	2.1	3,798	0.05%
2021/09/28	1	44.40	0	0.00	44.45	1	3,690	0.03%
2021/09/24	1	44.60	0	0.00	44.60	1	3,658	0.03%
2021/09/14	0	0.00	0.2	45.40	45.65	-0.2	3,480	0.00%
2021/09/08	0	45.00	10	45.60	45.60	-10	3,560	-0.28%
2021/09/06	0	0.00	6	45.03	45.05	-6	3,537	-0.17%
2021/09/03	1	44.70	0	0.00	44.70	1	3,495	0.03%
2021/09/02	2	44.10	3	44.70	43.75	-1	3,482	-0.03%
2021/09/01	8	44.05	0	0.00	44.65	8	3,480	0.23%
2021/08/30	0	0.00	3	43.70	44.30	-3	3,336	-0.09%
2021/08/27	1	43.87	11	43.54	43.90	-10	3,196	-0.31%
2021/08/26	0	0.00	10	41.20	41.60	-10	2,980	-0.34%
2021/08/24	1	40.80	0	0.00	41.25	1	2,923	0.03%
2021/08/20	1	40.40	0	0.00	40.25	1	3,041	0.03%
2021/08/19	2	40.45	0	0.00	40.55	2	3,611	0.06%
2021/08/13	0	0.00	0	41.40	41.40	0	3,792	0.00%
2021/08/06	1	41.75	0.2	41.90	41.85	0.8	4,121	0.02%
2021/08/03	2	41.95	0	0.00	42.00	2	4,464	0.04%
2021/07/30	0	0.00	1	41.80	41.75	-1	4,537	-0.02%
2021/07/28	3	41.03	0	0.00	41.30	3	4,553	0.07%
2021/07/22	0	0.00	2	45.30	45.35	-2	4,613	-0.04%
2021/07/19	0	0.00	1	45.05	45.40	-1	4,736	-0.02%
2021/07/15	0	45.35	0	0.00	45.45	0	4,750	0.00%
2021/07/14	1	45.40	0	0.00	45.40	1	4,782	0.02%
2021/07/13	0	0.00	16	45.25	45.40	-16	4,843	-0.33%
2021/07/01	0	0.00	11	45.03	45.05	-11	5,066	-0.22%
2021/06/24	0	0.00	1	44.85	45.00	-1	5,266	-0.02%
2021/06/21	5	43.50	0	0.00	43.50	5	5,292	0.09%
2021/06/02	0	0.00	1	45.35	45.50	-1	5,888	-0.02%
2021/06/01	0	0.00	5	45.15	45.35	-5	5,934	-0.08%
2021/05/27	0	0.00	1	44.25	45.60	-1	6,010	-0.02%
2021/05/26	1	45.20	0	0.00	45.35	1	5,613	0.02%
2021/05/25	1	45.20	20	45.15	45.20	-19	5,631	-0.34%
2021/05/24	0	0.00	5	44.10	44.40	-5	5,561	-0.09%
2021/05/21	0	0.00	2	44.35	44.35	-2	5,571	-0.04%
2021/05/18	0	0.00	3	43.55	43.60	-3	5,446	-0.06%
2021/05/17	1	42.20	3	41.50	41.30	-2	5,458	-0.04%
2021/05/12	0	0.00	22	41.06	41.50	-22	5,268	-0.42%
2021/05/11	10	43.95	2	43.90	43.40	8	5,080	0.16%
2021/05/10	13	44.90	2	44.85	44.50	11	5,059	0.22%
2021/05/07	0	0.00	1	44.05	44.05	-1	5,133	-0.02%
2021/05/06	1	43.90	2	43.43	43.90	-1	5,165	-0.02%
2021/05/05	1	42.70	1	42.65	42.45	0	5,123	0.00%
2021/05/04	1	42.40	1	42.60	42.45	0	5,168	0.00%
2021/05/03	0	0.00	0.2	43.25	42.80	-0.2	5,148	0.00%
2021/04/29	0	0.00	2	43.78	43.45	-2	5,159	-0.04%
2021/04/28	0	0.00	0	43.65	43.95	0	5,160	0.00%
2021/04/27	1	43.25	2	43.33	43.50	-1	5,269	-0.02%
2021/04/26	1	42.95	0	0.00	43.30	1	5,269	0.02%
2021/04/23	1	42.95	1	42.50	43.00	0	5,228	0.00%
2021/04/22	0.1	42.45	0	0.00	42.60	0.1	5,200	0.00%
2021/04/21	1	42.50	0	0.00	42.45	1	5,186	0.02%
2021/04/20	0	42.80	0	0.00	43.00	0	5,189	0.00%
2021/04/19	1	42.90	0	0.00	43.00	1	5,194	0.02%
2021/04/16	0	0.00	1	42.50	42.45	-1	5,165	-0.02%
2021/04/14	0	0.00	1	42.40	42.40	-1	5,288	-0.02%
2021/04/13	1	42.25	3	42.30	42.10	-2	5,275	-0.04%
2021/04/06	0	0.00	3	41.55	41.20	-3	5,352	-0.06%
2021/04/01	0.4	41.50	1.1	41.69	41.55	-0.7	5,306	-0.01%
2021/03/31	0	0.00	3	41.95	41.95	-3	5,250	-0.06%
2021/03/30	0	0.00	4	41.55	41.80	-4	5,197	-0.08%
2021/03/26	0	0.00	3	41.45	41.40	-3	5,104	-0.06%
2021/03/25	0	40.80	1	41.10	41.15	-1	5,066	-0.02%
2021/03/23	0.1	40.50	0	0.00	40.40	0.1	5,091	0.00%
2021/03/19	0	0.00	2	40.25	40.40	-2	5,137	-0.04%
2021/03/11	13	41.20	1	41.05	40.65	12	5,153	0.23%
2021/03/10	0	0.00	6	40.20	40.70	-6	5,100	-0.12%
2021/03/09	1	40.20	1	40.40	40.45	0	5,044	0.00%
2021/03/05	0	0.00	5	39.25	39.40	-5	4,910	-0.10%
2021/03/04	1	39.50	0.2	39.70	39.65	0.8	5,061	0.02%
2021/03/02	0.1	39.85	0.3	39.50	39.35	-0.2	4,947	0.00%
2021/02/26	3	39.77	0	0.00	39.90	3	4,912	0.06%
2021/02/25	0.3	40.30	0.2	40.15	40.80	0.1	4,739	0.00%
2021/02/24	1	39.85	4.5	40.24	39.85	-3.5	4,709	-0.07%
2021/02/23	0.6	39.86	0	0.00	39.85	0.6	4,696	0.01%
2021/02/22	0	0.00	5	39.25	39.25	-5	4,691	-0.11%
2021/02/05	0.2	38.80	0	0.00	38.75	0.2	4,674	0.00%
2021/02/03	11	38.43	0	0.00	38.70	11	4,755	0.23%
2021/02/01	0.1	38.41	0	0.00	38.20	0.1	4,825	0.00%
2021/01/29	12.1	38.02	0	0.00	37.40	12.1	4,785	0.25%
2021/01/28	10.1	38.28	0	0.00	38.25	10.1	4,680	0.22%
2021/01/27	1	38.80	0	0.00	38.60	1	4,609	0.02%
2021/01/26	1	38.65	0	0.00	38.60	1	4,602	0.02%
2021/01/22	2	39.00	0	0.00	39.00	2	4,609	0.04%
2021/01/20	4	39.80	1	39.95	39.00	3	4,531	0.07%
2021/01/19	2	41.05	0	0.00	41.10	2	4,362	0.05%
2021/01/18	0	0.00	11	41.15	41.20	-11	4,329	-0.25%
2021/01/13	1	42.15	0	0.00	42.20	1	4,386	0.02%
2021/01/11	0	0.00	1	42.20	42.45	-1	4,384	-0.02%
2021/01/08	0	0.00	11	42.34	42.50	-11	4,359	-0.25%
2021/01/07	0	0.00	3	41.33	41.45	-3	4,240	-0.07%
2021/01/06	2	40.80	2	40.80	41.00	0	4,254	0.00%
2021/01/05	0	0.00	4	41.18	41.35	-4	4,220	-0.09%
2021/01/04	0	0.00	2	41.25	41.35	-2	4,215	-0.05%
2020/12/31	1	41.20	12	41.20	41.10	-11	4,149	-0.27%
2020/12/30	0	0.00	1	40.50	41.05	-1	4,085	-0.02%
2020/12/29	1	40.20	0	0.00	40.05	1	4,007	0.02%
2020/12/22	1	39.80	0	0.00	39.75	1	4,181	0.02%
2020/12/16	1	40.25	20	39.85	40.25	-19	4,380	-0.43%
2020/12/14	20	40.10	0	0.00	39.95	20	4,362	0.46%
2020/12/11	23	39.80	25	39.94	40.00	-2	4,364	-0.05%
2020/12/09	6.2	38.44	0	0.00	39.15	6.2	4,238	0.15%
2020/12/08	1	38.95	1	39.05	38.95	0	4,158	0.00%
2020/12/02	1	39.45	0.2	39.65	39.90	0.8	4,113	0.02%
2020/11/30	3	39.80	0	0.00	39.00	3	4,131	0.07%
2020/11/27	7	39.90	0	0.00	39.90	7	3,938	0.18%
2020/11/25	1	40.50	1	40.20	40.15	0	4,011	0.00%
2020/11/24	0	0.00	4	40.40	40.30	-4	4,045	-0.10%
2020/11/17	0	0.00	1	40.35	40.60	-1	4,144	-0.02%
2020/11/16	0	0.00	4	40.35	40.50	-4	4,208	-0.10%
2020/11/13	10	39.60	10.2	39.76	39.90	-0.2	4,178	0.00%
2020/11/12	10	39.85	1	39.90	39.80	9	4,197	0.21%
2020/11/11	0	0.00	13	39.93	40.20	-13	4,196	-0.31%
2020/11/10	0	0.00	2	39.65	39.55	-2	4,093	-0.05%
2020/11/05	0	0.00	10	38.70	38.60	-10	4,000	-0.25%
2020/11/03	1	38.05	3	38.30	38.35	-2	4,027	-0.05%
2020/10/30	1	37.25	0	0.00	37.05	1	4,024	0.02%
2020/10/29	4	37.66	4	37.75	37.55	0	3,929	0.00%
2020/10/28	4	37.99	0	0.00	38.10	4	3,951	0.10%
2020/10/27	4.8	38.06	0	0.00	38.05	4.8	3,992	0.12%
2020/10/26	2	38.18	0	0.00	38.30	2	4,014	0.05%
2020/10/23	3	38.33	0	0.00	38.20	3	4,040	0.07%
2020/10/22	1	38.45	0.4	38.70	38.50	0.6	4,100	0.01%
2020/10/15	2.1	38.08	0	0.00	38.05	2.1	4,022	0.05%
2020/10/07	1	39.00	0	0.00	39.00	1	4,156	0.02%
2020/09/25	0	0.00	1	37.80	38.40	-1	4,276	-0.02%
2020/09/24	22	37.65	0	0.00	37.35	22	4,235	0.52%
2020/09/23	7	38.83	20.6	38.86	38.90	-13.6	4,120	-0.33%
2020/09/22	6	39.80	0	0.00	39.50	6	4,105	0.15%
2020/09/21	1.5	40.30	0	0.00	40.20	1.5	4,069	0.04%
2020/09/17	1	40.30	0	0.00	40.30	1	4,079	0.02%
2020/09/14	1	40.80	0	0.00	40.90	1	4,204	0.02%
2020/09/10	2	40.25	0	0.00	40.35	2	4,270	0.05%
2020/09/09	5	40.30	0	0.00	40.55	5	4,314	0.12%
2020/09/07	0	0.00	10	40.85	40.90	-10	4,374	-0.23%
2020/09/04	1	41.15	0	0.00	41.50	1	4,374	0.02%
2020/09/02	0	0.00	2	41.50	41.50	-2	4,416	-0.05%
2020/09/01	1	41.80	0	0.00	41.75	1	4,454	0.02%
2020/08/27	2	41.95	0	0.00	42.00	2	4,585	0.04%
2020/08/26	2	42.05	1	42.15	42.15	1	4,615	0.02%
2020/08/25	0	0.00	1	42.75	42.35	-1	4,657	-0.02%
2020/08/24	2	41.60	0	0.00	41.35	2	4,690	0.04%
2020/08/20	1	41.65	1	41.60	41.55	0	4,726	0.00%
2020/08/17	1	44.20	1	44.30	44.35	0	4,774	0.00%
2020/08/10	0	0.00	1	43.20	43.70	-1	4,804	-0.02%
2020/08/07	1	42.85	0	0.00	42.90	1	4,813	0.02%
2020/08/06	6	42.23	2.6	43.02	43.00	3.4	4,802	0.07%
2020/08/04	1	41.75	4	41.85	41.65	-3	4,852	-0.06%
2020/08/03	6	41.58	1	41.70	41.45	5	4,872	0.10%
2020/07/31	2	42.35	0	0.00	42.35	2	4,847	0.04%
2020/07/27	2	42.68	3	42.65	42.50	-1	4,935	-0.02%
2020/07/24	1	43.65	0	0.00	43.55	1	4,958	0.02%
2020/07/21	0	0.00	4	45.50	45.50	-4	5,053	-0.08%
2020/07/20	0	0.00	12	44.30	44.55	-12	5,053	-0.24%
2020/07/17	0	0.00	1	45.00	44.75	-1	5,087	-0.02%
2020/07/16	13	45.13	2	45.13	44.80	11	5,154	0.21%
2020/07/15	3	47.70	1	47.75	47.75	2	5,083	0.04%
2020/07/13	0	0.00	2	47.25	47.00	-2	5,064	-0.04%
2020/07/09	1	48.25	1	48.25	48.20	0	5,125	0.00%
2020/07/08	1	47.60	85	47.82	48.00	-84	5,105	-1.65%
2020/07/06	0	0.00	70	47.61	47.45	-70	5,132	-1.36%
2020/07/02	0	0.00	6	46.25	46.80	-6	5,184	-0.12%
2020/07/01	0	0.00	1	46.20	46.20	-1	5,234	-0.02%
2020/06/18	6	44.75	0	0.00	45.10	6	5,688	0.11%
2020/06/16	0	0.00	1	44.70	45.15	-1	5,842	-0.02%
2020/06/15	6	44.26	5	44.25	44.05	1	6,057	0.02%
2020/06/12	80	44.45	0	0.00	44.50	80	6,159	1.30%
2020/06/11	0	0.00	7	45.77	45.40	-7	6,330	-0.11%
2020/06/10	51	46.01	0	0.00	46.75	51	6,467	0.79%
2020/06/08	20	45.75	1	46.00	46.00	19	6,759	0.28%
2020/06/05	1	45.00	5	45.15	45.20	-4	6,826	-0.06%
2020/06/04	2	45.30	2	45.13	45.10	0	6,977	0.00%
2020/06/03	0	0.00	6	44.31	44.75	-6	7,157	-0.08%
2020/06/02	0	0.00	3	43.60	43.40	-3	7,199	-0.04%
2020/06/01	0	0.00	11	43.45	43.50	-11	7,206	-0.15%
2020/05/29	0	0.00	10	41.95	42.80	-10	7,149	-0.14%
2020/05/28	3	42.15	0	0.00	42.20	3	7,047	0.04%
2020/05/27	16	42.44	50	42.51	42.50	-34	7,052	-0.48%
2020/05/26	50	42.90	8	43.15	42.90	42	7,077	0.59%
2020/05/25	10	41.78	2	41.45	41.75	8	7,038	0.11%
2020/05/22	4	42.61	5	42.64	42.55	-1	6,994	-0.01%
2020/05/21	1	43.50	0	0.00	43.40	1	6,988	0.01%
2020/05/19	1	43.20	1	43.10	43.35	0	7,027	0.00%
2020/05/18	5	42.31	1	42.25	42.25	4	7,034	0.06%
2020/05/15	5	42.42	0	0.00	42.25	5	7,038	0.07%
2020/05/12	2	43.75	0	0.00	43.45	2	6,996	0.03%
2020/05/11	5	44.35	0	0.00	44.05	5	6,939	0.07%
2020/05/06	1	42.80	0	0.00	42.80	1	6,911	0.01%
2020/04/30	0	0.00	0.1	44.20	44.15	-0.1	6,891	0.00%
2020/04/29	6	43.17	5	43.42	43.70	1	6,907	0.01%
2020/04/28	2	42.48	0	0.00	42.80	2	6,981	0.03%
2020/04/27	5	41.70	2	41.98	42.10	3	7,119	0.04%
2020/04/24	1	40.85	0	0.00	40.60	1	7,109	0.01%
2020/04/23	0	0.00	21	40.64	40.90	-21	7,178	-0.29%
2020/04/22	0	0.00	5	40.50	40.75	-5	7,152	-0.07%
2020/04/21	1	41.25	15	41.33	40.95	-14	7,139	-0.20%
2020/04/20	1	42.35	0	0.00	42.50	1	7,137	0.01%
2020/04/17	0	0.00	2	42.90	42.70	-2	7,175	-0.03%
2020/04/16	1	42.50	1	42.55	42.35	0	7,079	0.00%
2020/04/15	11	42.66	5	43.10	43.20	6	7,024	0.09%
2020/04/13	2.3	40.82	0	0.00	40.70	2.3	6,880	0.03%
2020/04/10	2	41.05	0	0.00	41.10	2	6,883	0.03%
2020/04/09	11	40.40	0	0.00	40.35	11	6,840	0.16%
2020/04/08	3	40.05	4	40.30	40.40	-1	6,811	-0.01%
2020/04/07	22	39.31	26	39.54	39.90	-4	6,741	-0.06%
2020/04/06	0.2	38.90	2	38.53	38.65	-1.8	6,706	-0.03%
2020/04/01	12	38.69	1	39.00	38.50	11	6,628	0.17%
2020/03/31	5	39.75	0	0.00	39.35	5	6,542	0.08%
2020/03/30	0	0.00	5	38.97	39.55	-5	6,435	-0.08%
2020/03/27	12	40.17	8	40.03	40.00	4	6,355	0.06%
2020/03/26	1	39.70	2	40.10	40.10	-1	6,246	-0.02%
2020/03/25	13	40.09	0	0.00	40.60	13	6,339	0.21%
2020/03/24	5	39.00	7	38.21	38.70	-2	6,220	-0.03%
2020/03/23	8	35.96	2	36.05	35.65	6	6,044	0.10%
2020/03/20	13	36.98	0	0.00	37.45	13	6,058	0.21%
2020/03/19	5	35.88	1	35.75	35.00	4	5,875	0.07%
2020/03/18	3	37.87	1	37.75	38.00	2	5,671	0.04%
2020/03/17	7	37.87	11	38.19	38.25	-4	5,582	-0.07%
2020/03/13	7	40.71	3	41.70	42.20	4	5,213	0.08%
2020/03/12	2	44.83	0	0.00	44.30	2	4,979	0.04%
2020/03/11	1	47.00	1	47.00	47.00	0	4,818	0.00%
2020/03/10	1	47.50	2	46.40	47.40	-1	4,691	-0.02%
2020/03/09	8	46.32	3	46.70	46.10	5	4,548	0.11%
2020/03/06	13	49.82	11	49.70	49.60	2	4,262	0.05%
2020/03/05	5	50.90	6	50.90	51.00	-1	4,155	-0.02%
2020/03/03	0	0.00	2	50.20	50.00	-2	4,275	-0.05%
2020/03/02	1	49.50	0	0.00	49.40	1	4,249	0.02%
2020/02/27	1	50.30	2	50.30	50.30	-1	4,411	-0.02%
2020/02/25	1	50.60	0	0.00	50.90	1	4,304	0.02%
2020/02/24	1	50.80	0	0.00	50.90	1	4,293	0.02%
2020/02/19	1	52.00	1	52.40	52.10	0	4,226	0.00%
2020/02/14	1	51.40	0	0.00	51.70	1	4,303	0.02%
2020/02/13	0	0.00	1	51.50	51.60	-1	4,320	-0.02%
2020/02/12	3	50.73	0	0.00	51.00	3	4,302	0.07%
2020/02/07	2	51.30	2	50.80	50.80	0	4,449	0.00%
2020/02/06	0	0.00	10	51.10	50.60	-10	4,507	-0.22%
2020/01/31	1	50.30	0	0.00	50.00	1	4,445	0.02%
2020/01/30	4	50.50	5	50.22	50.10	-1	4,312	-0.02%
2020/01/17	0	0.00	2	52.40	52.80	-2	4,099	-0.05%
2020/01/13	0	0.00	1	51.80	52.00	-1	4,186	-0.02%
2020/01/09	1	50.90	2	51.10	51.10	-1	4,474	-0.02%
2020/01/08	0	0.00	1.7	50.70	50.60	-1.7	4,509	-0.04%
2020/01/06	0	0.00	2	51.80	51.70	-2	4,590	-0.04%
2020/01/03	0	0.00	1	52.20	52.30	-1	4,623	-0.02%
2019/12/27	0	0.00	2	52.65	52.70	-2	4,715	-0.04%
2019/12/26	0	0.00	1	52.10	52.40	-1	4,776	-0.02%
2019/12/25	0	0.00	1	52.20	51.90	-1	4,858	-0.02%
2019/12/24	0	0.00	1	52.50	52.70	-1	4,921	-0.02%
2019/12/23	0	0.00	2	52.35	52.70	-2	5,081	-0.04%
2019/12/20	1	52.30	4	52.50	52.50	-3	5,206	-0.06%
2019/12/19	0	0.00	1	51.60	51.60	-1	5,107	-0.02%
2019/12/17	0	0.00	4	51.20	51.60	-4	6,967	-0.06%
2019/12/13	0	0.00	4	51.15	50.90	-4	7,225	-0.06%
2019/12/11	0	0.00	1	50.00	50.00	-1	7,606	-0.01%
2019/12/09	1	50.10	1	50.20	50.30	0	7,917	0.00%
2019/12/02	2	49.60	0	0.00	49.55	2	8,996	0.02%
2019/11/29	5	50.09	22	51.00	49.90	-17	8,988	-0.19%
2019/11/25	0.1	51.60	0	0.00	51.40	0.1	8,950	0.00%
2019/11/20	1	51.60	2	51.80	52.10	-1	9,471	-0.01%
2019/11/14	0	0.00	3	51.00	51.50	-3	10,009	-0.03%
2019/11/13	1	51.60	0	0.00	51.60	1	10,077	0.01%
2019/11/12	2	52.55	3	52.60	52.90	-1	10,066	-0.01%
2019/11/11	1	52.60	1	52.50	52.50	0	10,108	0.00%
2019/11/08	22	53.00	1	52.80	53.00	21	10,224	0.21%
2019/11/07	3.8	53.62	13	53.81	53.40	-9.2	10,253	-0.09%
2019/11/06	11	53.23	3	54.03	53.90	8	10,213	0.08%
2019/11/05	2	53.40	0	0.00	53.50	2	10,193	0.02%
2019/11/04	0	0.00	3	52.20	52.40	-3	10,178	-0.03%
2019/11/01	0	0.00	1	52.00	52.10	-1	10,285	-0.01%
2019/10/31	0	0.00	1	52.50	52.50	-1	10,413	-0.01%
2019/10/30	0	0.00	8	51.99	52.50	-8	10,440	-0.08%
2019/10/29	0	0.00	10	51.73	51.80	-10	10,581	-0.09%
2019/10/28	0	0.00	1	51.80	51.90	-1	10,597	-0.01%
2019/10/24	0.2	52.20	4	52.13	52.20	-3.8	10,693	-0.04%
2019/10/23	0	0.00	1	51.30	51.20	-1	10,763	-0.01%
2019/10/22	0	0.00	2	51.45	51.50	-2	10,847	-0.02%
2019/10/21	1	51.00	8	51.04	51.20	-7	10,832	-0.06%
2019/10/18	4	50.85	36	51.03	51.00	-32	10,784	-0.30%
2019/10/17	2	51.95	0	0.00	51.80	2	10,492	0.02%
2019/10/09	1	50.30	1	50.20	50.20	0	10,390	0.00%
2019/10/04	2	51.35	0	0.00	51.60	2	10,342	0.02%
2019/10/02	3	51.17	0	0.00	51.10	3	10,375	0.03%
2019/10/01	4	51.55	0	0.00	51.50	4	10,398	0.04%
2019/09/26	1	52.40	0	0.00	52.10	1	10,338	0.01%
2019/09/25	1.2	52.56	1	53.10	52.70	0.2	10,214	0.00%
2019/09/24	1	54.20	5	54.50	54.00	-4	10,140	-0.04%
2019/09/23	3	55.00	0	0.00	54.80	3	10,153	0.03%
2019/09/20	3	54.90	3	54.90	55.70	0	10,165	0.00%
2019/09/19	3	54.70	3	55.10	55.10	0	8,339	0.00%
2019/09/18	4	54.65	0	0.00	54.90	4	8,170	0.05%
2019/09/17	4	54.78	0	0.00	54.70	4	8,011	0.05%
2019/09/16	1	55.70	7	55.27	56.00	-6	7,890	-0.08%
2019/09/12	5	55.00	0	0.00	54.60	5	7,586	0.07%
2019/09/11	1	54.60	10	54.40	54.80	-9	7,505	-0.12%
2019/09/10	6	53.83	1	53.70	54.00	5	7,398	0.07%
2019/09/09	8	53.79	8	54.18	54.90	0	7,321	0.00%
2019/09/06	2	53.20	6.1	53.04	53.30	-4.1	7,064	-0.06%
2019/09/04	1	50.60	0	0.00	51.10	1	6,777	0.01%
2019/08/30	2	50.08	2	50.03	50.80	0	6,596	0.00%
2019/08/27	10	49.26	8	49.07	49.65	2	6,398	0.03%
2019/08/26	10	49.59	15	49.92	50.00	-5	6,280	-0.08%
2019/08/23	8	49.58	6	49.99	49.75	2	6,204	0.03%
2019/08/22	1	48.65	13	48.43	48.70	-12	6,189	-0.19%
2019/08/21	22	46.81	10	47.15	47.65	12	6,519	0.18%
2019/08/20	0	0.00	2	48.05	48.30	-2	6,389	-0.03%
2019/08/19	0	0.00	7	48.05	48.45	-7	6,588	-0.11%
2019/08/16	1	46.45	0	0.00	48.00	1	6,638	0.02%
2019/08/14	1	47.50	0	0.00	47.10	1	6,618	0.02%
2019/08/13	7	47.37	0	0.00	46.80	7	6,763	0.10%
2019/08/12	1	48.45	1	48.20	48.05	0	6,673	0.00%
2019/08/08	0	0.00	4	48.53	48.65	-4	6,678	-0.06%
2019/08/07	6	49.05	4	48.30	48.30	2	6,700	0.03%
2019/08/05	1	48.40	5	48.20	50.00	-4	6,615	-0.06%
2019/08/02	1	48.90	0	0.00	48.85	1	6,542	0.02%
2019/08/01	11	50.41	0	0.00	50.20	11	6,471	0.17%
2019/07/31	6	50.42	2	50.40	51.40	4	6,402	0.06%
2019/07/30	2	51.60	0	0.00	51.40	2	6,237	0.03%
2019/07/25	17	52.82	0	0.00	51.70	17	6,292	0.27%
2019/07/24	1	54.10	14	54.66	53.50	-13	6,174	-0.21%
2019/07/23	1	55.50	0	0.00	55.30	1	6,101	0.02%
2019/07/22	1	56.30	0	0.00	56.00	1	6,103	0.02%
2019/07/19	0	0.00	0	56.70	56.30	0	6,123	0.00%
2019/07/17	0	56.90	2	56.10	57.00	-2	6,151	-0.03%
2019/07/16	0	0.00	2	56.15	56.20	-2	6,119	-0.03%
2019/07/11	1	57.10	0	0.00	57.50	1	6,120	0.02%
2019/07/10	0	0.00	11	57.35	57.20	-11	6,112	-0.18%
2019/07/05	0	0.00	10	56.70	57.40	-10	6,039	-0.17%
2019/07/04	1	56.30	0	0.00	56.60	1	6,000	0.02%
2019/07/01	2	55.30	0	0.00	55.30	2	6,028	0.03%
2019/06/28	3	56.67	0	0.00	56.20	3	6,002	0.05%
2019/06/27	1	57.50	0	0.00	57.70	1	5,974	0.02%
2019/06/25	1	56.80	0	0.00	57.10	1	6,160	0.02%
2019/06/24	1	57.40	0	0.00	57.50	1	6,163	0.02%
2019/06/21	1	57.10	0	0.00	57.40	1	6,265	0.02%
2019/06/20	1	56.70	4	56.90	56.80	-3	6,275	-0.05%
2019/06/19	1	56.90	1	57.00	57.40	0	6,257	0.00%
2019/06/17	0	0.00	2	54.60	54.50	-2	6,235	-0.03%
2019/06/13	3	56.17	0	0.00	56.50	3	6,148	0.05%
2019/06/10	2	58.00	0	0.00	58.20	2	6,415	0.03%
2019/06/05	3	57.90	0	0.00	57.40	3	6,509	0.05%
2019/06/04	1	57.90	1	57.80	58.00	0	6,549	0.00%
2019/06/03	2	57.50	0	0.00	57.70	2	6,571	0.03%
2019/05/31	1	57.10	9	57.89	58.10	-8	6,590	-0.12%
2019/05/30	1	57.00	11	57.28	57.50	-10	6,664	-0.15%
2019/05/29	3	55.67	0	0.00	56.20	3	7,396	0.04%
2019/05/28	14	55.24	9	55.83	57.40	5	10,894	0.05%
2019/05/27	4	56.23	2	57.25	56.80	2	10,729	0.02%
2019/05/24	2	56.90	6	56.58	57.80	-4	10,925	-0.04%
2019/05/23	0	0.00	4	54.75	54.90	-4	10,937	-0.04%
2019/05/22	6	53.15	4	53.20	53.90	2	11,227	0.02%
2019/05/21	1	52.90	4	53.60	53.80	-3	11,442	-0.03%
2019/05/20	1	52.80	5	52.92	52.60	-4	11,663	-0.03%
2019/05/17	0	0.00	5	51.10	51.10	-5	11,748	-0.04%
2019/05/15	1	50.50	0	0.00	50.90	1	12,120	0.01%
2019/05/13	2	50.60	0	0.00	50.50	2	13,097	0.02%
2019/05/10	3	50.50	0	0.00	50.70	3	13,197	0.02%
2019/05/07	5	49.96	0	0.00	49.80	5	13,292	0.04%
2019/05/06	5	49.98	0	0.00	50.00	5	13,337	0.04%
2019/05/03	0	0.00	5	50.84	50.90	-5	13,339	-0.04%
2019/05/02	0	0.00	5	50.30	50.40	-5	13,322	-0.04%
2019/04/30	1	49.00	0	0.00	49.80	1	13,245	0.01%
2019/04/18	1	48.40	0	0.00	48.55	1	14,028	0.01%
2019/04/12	2	48.28	0	0.00	48.70	2	14,208	0.01%
2019/04/11	3	48.20	0	0.00	48.70	3	14,274	0.02%
2019/04/09	1	48.00	0	0.00	48.15	1	14,281	0.01%
2019/04/03	2	48.13	0	0.00	48.00	2	14,232	0.01%
2019/04/02	1	48.25	0	0.00	48.15	1	14,248	0.01%
2019/04/01	0	0.00	50	48.50	48.50	-50	14,244	-0.35%
2019/03/29	0	0.00	5	48.76	48.70	-5	14,204	-0.04%
2019/03/26	0	0.00	2	47.75	47.90	-2	14,394	-0.01%
2019/03/22	0	0.00	1	47.35	47.55	-1	14,324	-0.01%
2019/03/21	2	47.35	0	0.00	47.50	2	14,298	0.01%
2019/03/20	2	47.45	0	0.00	47.90	2	14,275	0.01%
2019/03/19	1	47.45	5	47.42	47.50	-4	14,212	-0.03%
2019/03/14	2	46.60	5	46.69	47.10	-3	14,105	-0.02%
2019/03/13	1	45.20	3	45.80	46.50	-2	14,027	-0.01%
2019/03/12	1	45.30	0	0.00	45.50	1	13,839	0.01%
2019/03/11	0	0.00	1	45.25	45.10	-1	13,800	-0.01%
2019/03/08	1	44.95	0	0.00	44.95	1	13,719	0.01%
2019/03/06	2	45.70	0	0.00	46.00	2	13,770	0.01%
2019/03/05	1	46.00	1	46.10	46.10	0	13,745	0.00%
2019/03/04	3.1	45.95	0	0.00	46.10	3.1	13,664	0.02%
2019/02/27	61	45.59	16	46.36	47.90	45	12,945	0.35%
2019/02/26	10	44.91	1	44.70	44.90	9	9,352	0.10%
2019/02/25	2	45.68	8	45.74	45.70	-6	9,048	-0.07%
2019/02/22	2	46.90	110	47.21	47.20	-108	8,648	-1.25%	大賣/鉅額交易
2019/02/21	5.1	46.45	7	47.11	47.65	-2	8,393	-0.02%
2019/02/20	2	45.80	207	45.65	46.30	-205	8,048	-2.55%	大賣/鉅額交易
2019/02/19	10	45.30	0	0.00	45.20	10	7,864	0.13%
2019/02/18	5	45.30	6	45.46	45.20	-1	7,592	-0.01%
2019/02/15	0	0.00	5	44.99	45.00	-5	7,540	-0.07%
2019/02/14	2	45.00	1	45.00	45.05	1	7,493	0.01%
2019/02/13	5	44.93	100	44.95	45.00	-95	7,377	-1.29%
2019/02/12	4	44.99	15	44.95	44.70	-11	7,076	-0.16%
2019/01/28	8	42.98	0	0.00	43.30	8	6,485	0.12%
2019/01/25	3	43.77	11	43.40	43.70	-8	6,421	-0.12%
2019/01/24	5	44.30	0	0.00	43.95	5	6,367	0.08%
2019/01/23	1	43.75	0	0.00	43.95	1	6,412	0.02%
2019/01/22	2	43.50	0	0.00	43.85	2	6,682	0.03%
2019/01/21	4	43.65	2	43.35	43.75	2	6,802	0.03%
2019/01/18	0	0.00	80	43.00	43.15	-80	6,779	-1.18%
2019/01/16	5	42.55	6	42.94	42.60	-1	6,917	-0.01%
2019/01/15	8	43.34	21	43.35	43.20	-13	6,867	-0.19%
2019/01/14	0	0.00	5	42.55	42.50	-5	6,947	-0.07%
2019/01/11	0	0.00	10	41.95	41.60	-10	7,042	-0.14%
2019/01/10	0	0.00	12	41.07	41.20	-12	6,906	-0.17%
2019/01/09	2	40.80	0	0.00	40.70	2	6,758	0.03%
2019/01/03	1	40.00	0	0.00	40.10	1	6,564	0.02%
2018/12/28	0	0.00	50	40.15	40.20	-50	6,414	-0.78%
2018/12/27	0	0.00	200	40.05	40.15	-200	6,359	-3.14%	大賣/鉅額交易
2018/12/26	1	39.80	0	0.00	39.85	1	6,350	0.02%
2018/12/24	2	39.60	0	0.00	39.65	2	6,303	0.03%
2018/12/22	1	39.95	1	39.80	39.70	0	6,262	0.00%
2018/12/18	0	0.00	10	39.95	39.80	-10	5,787	-0.17%
2018/12/13	0	0.00	2	39.50	39.65	-2	5,676	-0.04%
2018/12/03	1	39.80	1	39.50	39.80	0	5,553	0.00%
2018/11/30	1	38.85	0	0.00	39.95	1	5,516	0.02%
2018/11/29	11	38.84	0	0.00	38.80	11	5,433	0.20%
2018/11/27	3	39.15	5	39.70	39.60	-2	5,276	-0.04%
2018/11/21	3	38.90	0	0.00	38.90	3	4,947	0.06%
2018/11/20	1	38.80	0	0.00	38.90	1	4,922	0.02%
2018/11/16	5	38.95	0	0.00	38.55	5	4,834	0.10%
2018/11/14	0	0.00	5	38.80	39.15	-5	4,687	-0.11%
2018/11/13	0	0.00	1	40.30	40.80	-1	4,481	-0.02%
2018/11/12	7	40.28	0	0.00	40.50	7	4,309	0.16%
2018/11/09	5	39.55	0	0.00	39.55	5	4,141	0.12%
2018/11/08	0	0.00	1	39.90	39.90	-1	4,128	-0.02%
2018/11/07	11	39.90	1	39.45	39.95	10	4,057	0.25%
2018/11/02	0	0.00	10	38.00	38.60	-10	3,639	-0.27%
2018/11/01	0	0.00	1	38.40	38.50	-1	3,550	-0.03%
2018/10/31	5	38.50	12	38.70	38.45	-7	3,506	-0.20%
2018/10/30	18	38.15	2	38.50	38.40	16	3,406	0.47%
2018/10/29	0	0.00	1	37.45	37.35	-1	3,056	-0.03%
2018/10/25	15	36.15	5	36.46	36.20	10	2,746	0.36%
2018/10/24	1	35.95	2	36.68	36.80	-1	2,647	-0.04%
2018/10/23	3	37.05	7	36.73	36.55	-4	2,497	-0.16%
2018/10/22	4	37.54	5	37.57	37.35	-1	2,391	-0.04%
2018/10/19	16	35.97	25	35.35	36.90	-9	2,126	-0.42%