大成 (1210)-新光-新竹券商分點個股進出

台股 » 個股 » 大成 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大成

(1210)

可現股當沖

股價
57.3
漲跌
▲0.8
漲幅
+1.42%
成交量
1,583張
產業
上市食品類股
1122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

大成 (1210)籌碼相關－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/05/30	2	56.50	0	0.00	56.50	2	2,215	0.09%
2024/05/29	11	56.39	0	0.00	56.70	11	2,221	0.50%
2024/05/28	0.1	56.70	0	0.00	56.30	0.1	2,204	0.00%
2024/05/27	0	56.90	0	0.00	56.80	0	2,181	0.00%
2024/05/24	0	57.20	0	0.00	57.10	0	2,180	0.00%
2024/05/23	0	0.00	0.2	57.60	57.20	-0.2	2,195	-0.01%
2024/05/21	0.1	58.50	6.5	58.00	58.10	-6.4	2,207	-0.29%
2024/05/15	1.2	58.02	0.2	58.20	58.20	1	2,222	0.04%
2024/05/14	0.2	58.10	0	0.00	58.10	0.2	2,244	0.01%
2024/05/13	0	0.00	3	58.20	58.10	-3	2,247	-0.13%
2024/05/10	4	58.23	24	58.10	57.60	-20	2,230	-0.90%
2024/05/09	0	0.00	5	58.38	58.10	-5	2,222	-0.23%
2024/05/08	0.1	57.80	2	57.95	58.10	-1.9	2,218	-0.09%
2024/05/07	0	0.00	14	57.66	57.50	-14	2,202	-0.64%
2024/05/06	0	0.00	3	57.47	57.40	-3	2,187	-0.14%
2024/05/02	0.2	57.20	0	0.00	57.40	0.2	2,197	0.01%
2024/04/26	0.5	56.92	0	0.00	57.00	0.5	2,180	0.02%
2024/04/25	0.2	56.85	8	57.15	57.40	-7.8	2,166	-0.36%
2024/04/24	2	57.20	1	57.20	57.00	1	2,175	0.05%
2024/04/23	0	0.00	2.4	57.17	57.40	-2.4	2,142	-0.11%
2024/04/22	0	0.00	3	56.60	56.40	-3	2,093	-0.14%
2024/04/19	4	55.80	1	56.20	55.50	3	2,041	0.15%
2024/04/18	0.2	55.70	0.2	55.73	55.70	0.1	1,980	0.00%
2024/04/17	0	0.00	1.9	55.87	55.60	-1.9	1,957	-0.10%
2024/04/16	2.1	55.32	25.5	55.40	55.20	-23.4	1,952	-1.20%
2024/04/15	8.2	56.28	0	0.00	56.30	8.2	1,925	0.43%
2024/04/12	1	57.20	0.1	57.40	57.20	0.9	1,881	0.05%
2024/04/11	2.4	57.42	0.1	57.50	57.40	2.3	1,887	0.12%
2024/04/10	1	58.00	17.1	58.20	58.00	-16.1	1,884	-0.85%
2024/04/09	1	58.00	4.1	58.00	58.00	-3.1	1,899	-0.16%
2024/04/08	0.1	57.80	1.5	57.79	58.00	-1.4	1,904	-0.07%
2024/04/03	3.1	57.50	0	0.00	57.60	3.1	1,944	0.16%
2024/04/02	1	57.90	0	0.00	57.80	1	1,933	0.05%
2024/04/01	0.1	58.03	19	58.10	58.20	-18.9	1,935	-0.98%
2024/03/29	0	57.70	6	57.80	57.70	-6	1,933	-0.31%
2024/03/28	0	58.05	1	57.70	57.70	-1	1,946	-0.05%
2024/03/27	0.2	57.80	1	57.80	57.80	-0.8	2,001	-0.04%
2024/03/25	0	57.98	0	0.00	57.70	0	2,116	0.00%
2024/03/22	5.1	57.86	0	0.00	57.60	5.1	2,179	0.23%
2024/03/21	0.1	58.20	1	58.30	58.20	-0.9	2,232	-0.04%
2024/03/20	2	58.15	1	58.00	58.20	1	2,225	0.04%
2024/03/19	2	57.40	2	57.45	57.20	0	2,207	0.00%
2024/03/18	0.2	56.95	0	0.00	57.10	0.2	2,213	0.01%
2024/03/15	18.1	57.08	4.1	58.87	56.80	14	2,172	0.64%
2024/03/14	7.8	61.06	47.2	61.02	60.50	-39.4	1,957	-2.01%
2024/03/13	55.3	60.22	75	60.44	60.10	-19.8	1,902	-1.04%
2024/03/12	18.1	59.87	12	60.20	60.10	6.1	1,898	0.32%
2024/03/11	63	59.60	0.2	59.98	59.60	62.8	1,910	3.29%
2024/03/08	0.4	59.61	41.1	59.69	59.40	-40.8	1,923	-2.12%
2024/03/07	4.1	60.39	1.9	60.19	60.30	2.2	1,920	0.11%
2024/03/06	39.6	60.26	1.2	60.37	60.40	38.4	1,916	2.00%
2024/03/05	39	59.10	41	59.54	60.30	-2	1,911	-0.10%
2024/03/04	2	58.85	0	0.00	58.70	2	1,853	0.11%
2024/03/01	0	0.00	2	59.00	58.90	-2	1,854	-0.11%
2024/02/29	4.1	58.55	1	58.70	58.40	3.1	1,858	0.17%
2024/02/27	0	0.00	4	58.20	58.50	-4	1,861	-0.21%
2024/02/26	0.1	59.00	0	0.00	59.00	0.1	1,879	0.00%
2024/02/23	0	58.80	2.2	58.99	58.70	-2.2	1,881	-0.12%
2024/02/22	0	0.00	2	58.50	58.60	-2	1,887	-0.11%
2024/02/21	0	58.40	4	58.30	58.50	-4	1,882	-0.21%
2024/02/20	1	58.00	37	58.04	57.80	-36	1,864	-1.93%
2024/02/19	2.1	57.40	3	57.90	58.00	-0.9	1,861	-0.05%
2024/02/16	2	57.10	1	57.40	57.00	1	1,869	0.05%
2024/02/15	5.5	57.34	0	57.40	57.20	5.5	1,855	0.29%
2024/02/05	0.9	58.20	0.4	58.20	58.20	0.5	1,837	0.03%
2024/02/02	3.4	57.96	0.2	58.00	58.00	3.2	1,856	0.17%
2024/02/01	0.1	58.10	0	0.00	57.80	0.1	1,853	0.00%
2024/01/31	2.3	57.71	0	0.00	57.70	2.3	1,846	0.12%
2024/01/30	2	58.00	0	0.00	57.70	2	1,838	0.11%
2024/01/29	0	0.00	2	58.25	58.30	-2	1,837	-0.11%
2024/01/26	0	0.00	5	58.30	58.20	-5	1,838	-0.27%
2024/01/25	1	57.60	0	0.00	58.10	1	1,832	0.05%
2024/01/23	0	57.80	0	0.00	57.80	0	1,842	0.00%
2024/01/22	0	0.00	1	57.20	57.40	-1	1,835	-0.05%
2024/01/19	0.1	57.00	0	0.00	57.30	0.1	1,833	0.01%
2024/01/17	0	0.00	3.2	57.66	57.70	-3.2	1,820	-0.18%
2024/01/16	1.2	57.28	0	57.50	57.40	1.2	1,790	0.06%
2024/01/15	0	0.00	2	57.60	58.00	-2	1,790	-0.11%
2024/01/12	1.4	56.88	0	0.00	57.00	1.4	1,802	0.08%
2024/01/11	0	57.10	0	0.00	56.80	0	1,783	0.00%
2024/01/10	0.1	56.75	1	56.60	57.00	-0.9	1,787	-0.05%
2024/01/09	1	57.20	0.1	57.30	57.10	1	1,785	0.05%
2024/01/08	5	57.80	0	0.00	57.80	5	1,772	0.28%
2024/01/05	1.1	57.42	0	0.00	57.60	1.1	1,778	0.06%
2024/01/04	2	58.15	0	0.00	58.20	2	1,757	0.11%
2024/01/03	0	58.70	0	0.00	58.80	0	1,751	0.00%
2024/01/02	0.1	58.72	0	0.00	58.90	0.1	1,724	0.01%
2023/12/29	0	58.60	0	0.00	58.50	0	1,711	0.00%
2023/12/28	4	57.63	1	57.70	57.80	3	1,701	0.18%
2023/12/27	1	57.30	1	57.40	57.50	0	1,728	0.00%
2023/12/26	0	0.00	0.6	57.70	58.00	-0.6	1,723	-0.03%
2023/12/25	3.1	58.26	3	57.90	57.70	0.1	1,731	0.00%
2023/12/22	32	58.69	1	59.00	59.00	31	1,706	1.82%
2023/12/21	34.4	58.99	71.4	58.45	59.20	-37	1,653	-2.24%
2023/12/20	28.1	58.41	0.1	58.30	58.80	28	1,617	1.73%
2023/12/19	13.1	58.15	3	58.47	58.60	10.1	1,565	0.64%
2023/12/18	1	58.19	2	58.05	58.40	-1	1,500	-0.06%
2023/12/15	1.2	56.67	0	0.00	57.00	1.2	1,464	0.08%
2023/12/14	0	0.00	1	56.88	56.90	-1	1,468	-0.07%
2023/12/13	0	0.00	3	56.70	56.30	-3	1,457	-0.21%
2023/12/12	0	57.10	1	57.20	57.20	-1	1,459	-0.07%
2023/12/11	0	57.10	1	57.40	57.00	-1	1,455	-0.07%
2023/12/08	0	0.00	1.1	57.19	57.20	-1.1	1,479	-0.07%
2023/12/07	0	56.80	3	57.40	56.80	-3	1,478	-0.20%
2023/12/06	0.1	56.50	2	57.25	57.40	-1.9	1,471	-0.13%
2023/12/05	0	0.00	3	56.47	56.50	-3	1,442	-0.21%
2023/12/04	0	0.00	5	56.36	56.10	-5	1,426	-0.35%
2023/12/01	3.2	55.94	0	0.00	55.80	3.2	1,431	0.22%
2023/11/30	8	56.15	0	0.00	56.30	8	1,445	0.55%
2023/11/29	2	55.80	0.1	55.80	55.90	1.9	1,487	0.13%
2023/11/28	1	55.59	1	55.70	55.80	0	1,486	0.00%
2023/11/27	8	55.14	2	55.10	55.00	6	1,488	0.40%
2023/11/22	1.3	54.82	1.2	54.74	54.90	0.1	1,475	0.00%
2023/11/21	0.1	53.80	3	54.33	54.50	-2.9	1,468	-0.20%
2023/11/20	0	53.80	2	53.70	53.60	-2	1,457	-0.13%
2023/11/17	0	0.00	1.2	53.98	53.90	-1.2	1,454	-0.08%
2023/11/16	0	0.00	2.3	54.21	54.00	-2.3	1,450	-0.16%
2023/11/15	0	0.00	2.3	53.80	53.90	-2.3	1,460	-0.16%
2023/11/14	2	53.20	0	0.00	53.20	2	1,520	0.13%
2023/11/13	5.1	53.80	5	53.00	53.00	0.1	1,542	0.01%
2023/11/10	10	53.70	58.1	53.81	53.60	-48.1	1,573	-3.06%
2023/11/09	2	52.95	0	52.90	52.80	2	1,558	0.13%
2023/11/08	26	52.98	0	0.00	53.00	26	1,651	1.57%
2023/11/07	1.9	52.74	0	0.00	52.80	1.9	1,692	0.11%
2023/11/06	2	52.70	0	0.00	52.80	2	1,773	0.11%
2023/11/03	0	0.00	1.1	52.50	52.50	-1.1	2,027	-0.05%
2023/11/02	1	51.90	0	0.00	52.10	1	2,102	0.05%
2023/11/01	0	51.40	0	0.00	51.90	0	2,220	0.00%
2023/10/31	2	51.26	0	0.00	50.80	2	2,536	0.08%
2023/10/26	1	51.50	10	51.60	51.40	-9	3,107	-0.29%
2023/10/25	1	51.90	0	0.00	51.90	1	3,144	0.03%
2023/10/24	0	51.80	0	0.00	51.70	0	3,205	0.00%
2023/10/23	2	51.50	0	0.00	51.60	2	3,290	0.06%
2023/10/20	0.1	51.40	0	0.00	51.20	0.1	3,351	0.00%
2023/10/19	2	51.60	0	0.00	51.80	2	3,414	0.06%
2023/10/18	2.1	51.91	0	0.00	51.60	2.1	3,558	0.06%
2023/10/17	1.3	52.35	0	0.00	52.20	1.3	3,714	0.04%
2023/10/16	2.1	52.70	1	52.50	52.50	1.1	3,843	0.03%
2023/10/13	2	52.95	0	0.00	52.80	2	4,081	0.05%
2023/10/11	5	52.78	0	0.00	52.70	5	4,406	0.11%
2023/10/06	6.9	52.81	0	0.00	52.80	6.9	4,441	0.16%
2023/10/05	0.1	52.70	1	52.70	52.60	-0.9	4,458	-0.02%
2023/10/04	2.1	52.21	2.2	52.23	52.10	-0.1	4,499	0.00%
2023/10/03	13	53.28	3	53.20	53.10	10	4,501	0.22%
2023/10/02	2	53.90	0	0.00	53.80	2	4,483	0.04%
2023/09/28	1	54.00	0	0.00	53.80	1	4,493	0.02%
2023/09/27	1	54.30	0	0.00	54.10	1	4,499	0.02%
2023/09/26	0.1	54.80	4	54.60	54.30	-3.9	4,521	-0.09%
2023/09/25	1	55.00	18	55.26	55.20	-17	4,530	-0.38%
2023/09/22	4	53.95	0	0.00	54.00	4	4,532	0.09%
2023/09/21	11.1	54.30	0	0.00	54.30	11.1	4,535	0.24%
2023/09/20	0	0.00	1	55.00	54.20	-1	4,538	-0.02%
2023/09/19	2	54.50	0	0.00	54.40	2	4,511	0.04%
2023/09/18	0	55.50	8	55.51	55.30	-8	4,498	-0.18%
2023/09/15	0	55.40	7	55.36	55.60	-7	4,497	-0.16%
2023/09/14	1.1	55.10	15	54.73	54.90	-13.9	4,512	-0.31%
2023/09/13	11	53.99	0	0.00	54.30	11	4,504	0.24%
2023/09/12	5	54.10	0	0.00	54.20	5	4,490	0.11%
2023/09/11	3	54.20	0	0.00	54.20	3	4,482	0.07%
2023/09/08	1	54.60	1	54.70	54.50	0	4,486	0.00%
2023/09/07	6	54.68	0	0.00	54.60	6	4,496	0.13%
2023/09/06	0	55.30	0.2	54.90	54.80	-0.2	4,493	0.00%
2023/09/05	9.2	55.40	0.1	55.70	55.40	9.1	4,475	0.20%
2023/09/04	1.1	55.83	3	56.03	56.10	-1.9	4,468	-0.04%
2023/09/01	1.1	54.89	0	0.00	55.00	1.1	4,422	0.02%
2023/08/31	2.1	54.71	1	54.90	54.60	1.1	4,413	0.02%
2023/08/30	0	0.00	20	54.40	54.30	-20	4,399	-0.45%
2023/08/29	4	54.68	6	54.77	54.80	-2	4,397	-0.05%
2023/08/28	1	54.00	6	54.85	54.20	-5	4,392	-0.11%
2023/08/25	9.8	54.46	7	54.50	54.30	2.8	4,397	0.06%
2023/08/24	3	54.05	6	53.98	53.80	-3	4,399	-0.07%
2023/08/23	2.3	54.54	1	54.30	54.30	1.3	4,391	0.03%
2023/08/22	0	0.00	3.1	54.50	54.60	-3.1	4,391	-0.07%
2023/08/21	5	54.58	1	54.90	54.30	4	4,400	0.09%
2023/08/18	10	55.10	25.1	55.00	54.70	-15.1	4,388	-0.34%
2023/08/17	6	53.90	4	54.00	54.00	2	4,363	0.05%
2023/08/16	4.1	53.63	3	54.20	53.40	1.1	4,391	0.03%
2023/08/15	3.5	53.43	0	0.00	53.10	3.5	4,362	0.08%
2023/08/14	18.6	52.76	4	53.00	52.90	14.6	4,360	0.34%
2023/08/11	3.4	54.05	0	0.00	54.10	3.4	4,299	0.08%
2023/08/10	7.9	54.30	4	54.08	54.30	3.9	4,311	0.09%
2023/08/09	39.8	54.48	19	54.82	55.40	20.8	4,248	0.49%
2023/08/08	2.6	59.07	2	59.55	58.90	0.6	3,996	0.02%
2023/08/07	14	58.88	21.2	58.10	58.80	-7.2	3,956	-0.18%
2023/08/04	46.4	56.70	27	56.49	56.70	19.4	3,866	0.50%
2023/08/02	69.3	62.00	70.2	62.61	61.40	-1	3,623	-0.03%
2023/08/01	10.1	61.58	15.5	61.72	62.20	-5.5	3,484	-0.16%
2023/07/31	4.1	60.59	2	60.20	59.80	2.1	3,311	0.06%
2023/07/28	5	58.88	0	0.00	59.40	5	3,249	0.15%
2023/07/27	0.1	58.70	0	0.00	59.50	0.1	3,234	0.00%
2023/07/26	6.1	58.91	2.1	57.78	59.00	4	3,191	0.12%
2023/07/25	12.2	58.17	2.6	58.29	58.10	9.7	3,113	0.31%
2023/07/24	2.1	59.09	3.1	59.09	59.00	-1.1	3,044	-0.03%
2023/07/21	33	58.87	47.1	58.86	59.00	-14.1	2,974	-0.48%
2023/07/20	12.1	58.20	12.3	58.12	58.60	-0.2	2,857	-0.01%
2023/07/19	3	56.90	3	57.13	56.30	0	2,690	0.00%
2023/07/18	4.1	56.73	5.5	56.62	55.90	-1.4	2,564	-0.06%
2023/07/17	0	0.00	10	55.41	55.90	-10	2,333	-0.43%
2023/07/14	0	0.00	3	53.13	52.60	-3	2,096	-0.14%
2023/07/11	0	0.00	5.1	52.00	52.00	-5.1	2,083	-0.24%
2023/07/10	2	52.30	2	52.50	52.50	0	2,058	0.00%
2023/07/07	1.1	52.00	0	0.00	51.80	1.1	2,037	0.05%
2023/07/06	1.2	52.53	4.2	52.58	52.10	-2.9	2,036	-0.14%
2023/07/05	4.1	53.00	0	0.00	52.90	4.1	2,031	0.20%
2023/07/04	0	53.40	28	53.39	53.30	-28	2,046	-1.37%
2023/07/03	1	53.40	2.2	53.30	53.30	-1.1	2,083	-0.05%
2023/06/30	0.1	52.97	8.1	53.50	53.30	-8	2,091	-0.38%
2023/06/29	0	52.90	10	53.35	52.80	-10	2,063	-0.48%
2023/06/28	0.1	52.20	0	0.00	52.70	0.1	2,049	0.00%
2023/06/27	2	52.10	1	52.30	52.00	1	2,048	0.05%
2023/06/26	2	52.10	0	0.00	52.20	2	2,049	0.10%
2023/06/21	0	0.00	5	51.80	52.10	-5	2,051	-0.24%
2023/06/20	7.1	51.66	0	0.00	51.40	7.1	2,044	0.34%
2023/06/19	1.1	52.31	0	52.60	52.40	1	2,008	0.05%
2023/06/16	5	52.62	2	53.10	52.50	3	2,011	0.15%
2023/06/15	4	52.65	2	52.80	52.90	2	2,005	0.10%
2023/06/14	2	52.00	0	0.00	52.50	2	2,014	0.10%
2023/06/13	2	52.90	0	0.00	52.90	2	2,007	0.10%
2023/06/12	10.2	53.14	2	53.00	52.70	8.2	2,005	0.41%
2023/06/09	3	53.33	3	53.40	53.50	0	2,013	0.00%
2023/06/08	4	53.43	8	53.50	53.50	-4	2,029	-0.20%
2023/06/07	9	53.34	0	52.90	53.30	9	2,039	0.44%
2023/06/06	0	0.00	10.1	52.80	52.80	-10.1	2,046	-0.49%
2023/06/02	0.2	53.00	1.1	53.10	53.20	-0.9	2,130	-0.04%
2023/06/01	0	0.00	0.1	52.70	52.70	-0.1	2,211	0.00%
2023/05/31	1	52.50	0	0.00	52.50	1	2,283	0.04%
2023/05/30	0	0.00	1.1	53.10	53.30	-1.1	2,359	-0.04%
2023/05/29	2	53.00	2	53.10	52.80	0	2,645	0.00%
2023/05/26	5	52.90	0.1	52.90	53.10	4.9	2,677	0.18%
2023/05/25	6	53.42	1	53.10	53.30	5	2,736	0.18%
2023/05/24	0.1	53.80	2	53.85	53.90	-1.9	2,753	-0.07%
2023/05/23	6	54.38	3	54.43	54.00	3	2,765	0.11%
2023/05/22	1	53.80	1	53.60	53.70	0	2,722	0.00%
2023/05/19	0	0.00	3.1	53.23	53.10	-3.1	2,668	-0.11%
2023/05/17	0	0.00	2	53.40	53.50	-2	2,642	-0.08%
2023/05/16	0.1	53.25	2	53.30	53.00	-1.9	2,612	-0.07%
2023/05/15	0.3	52.60	8	52.44	52.80	-7.8	2,561	-0.30%
2023/05/12	22	52.30	22	52.62	52.50	0	2,568	0.00%
2023/05/11	22	52.30	22	52.62	52.00	0	2,560	0.00%
2023/05/10	5	52.90	21	53.40	53.30	-16	2,533	-0.63%
2023/05/09	33.1	53.28	33	53.77	52.70	0.1	2,510	0.00%
2023/05/08	20.1	53.43	5	53.36	53.50	15	2,441	0.62%
2023/05/05	2.1	52.01	2.1	52.15	52.80	0	2,366	0.00%
2023/05/04	0.1	52.00	6	52.07	51.80	-5.9	2,330	-0.25%
2023/05/03	0	0.00	2	52.20	52.20	-2	2,273	-0.09%
2023/05/02	1	52.20	1	51.90	51.80	0	2,255	0.00%
2023/04/28	2	51.05	0	0.00	51.30	2	2,254	0.09%
2023/04/26	0	0.00	2	51.15	51.30	-2	2,263	-0.09%
2023/04/25	1.1	51.00	1.4	51.09	50.90	-0.2	2,254	-0.01%
2023/04/24	1.1	51.09	0	51.50	51.30	1.1	2,232	0.05%
2023/04/21	2	51.75	1.1	51.22	51.40	0.9	2,232	0.04%
2023/04/19	3	52.60	2	52.75	52.60	1	2,223	0.04%
2023/04/18	4	52.80	3	53.20	52.70	1	2,199	0.05%
2023/04/17	12	53.04	11	53.07	52.80	1	2,156	0.05%
2023/04/14	1	51.60	7.4	52.09	51.90	-6.4	2,089	-0.31%
2023/04/13	0.3	51.66	1.3	51.94	52.00	-1.1	2,064	-0.05%
2023/04/12	2	51.05	0	0.00	51.00	2	2,039	0.10%
2023/04/11	3	51.67	0.2	51.51	51.40	2.8	2,025	0.14%
2023/04/10	5.1	51.70	2.2	52.00	52.00	2.9	2,049	0.14%
2023/04/07	0.1	51.60	0.1	51.70	51.90	0	2,035	0.00%
2023/04/06	9.2	51.91	11.3	51.58	51.90	-2.2	2,013	-0.11%
2023/03/30	5	50.30	0	0.00	50.30	5	1,938	0.26%
2023/03/28	3	50.10	0.3	50.20	50.30	2.7	1,934	0.14%
2023/03/27	0	0.00	0.4	50.21	50.20	-0.4	1,924	-0.02%
2023/03/24	1.1	49.81	0	0.00	49.90	1.1	1,914	0.05%
2023/03/23	1	50.00	0	50.00	50.00	1	1,900	0.05%
2023/03/22	1.1	50.01	27	50.01	50.10	-26	1,894	-1.37%
2023/03/21	0.2	50.30	6.3	49.67	50.10	-6.1	1,886	-0.32%
2023/03/20	0.1	50.10	1.4	49.73	49.65	-1.3	1,878	-0.07%
2023/03/17	0	0.00	2	50.10	49.85	-2	1,866	-0.11%
2023/03/16	2	49.93	1	50.00	50.00	1	1,853	0.06%
2023/03/15	2.1	50.46	1	51.20	50.30	1.1	1,840	0.06%
2023/03/14	1	49.80	2.1	50.30	50.50	-1.1	1,827	-0.06%
2023/03/13	4.1	49.95	6.2	49.63	50.10	-2.1	1,813	-0.12%
2023/03/10	0.8	50.93	5	51.04	50.30	-4.2	1,791	-0.24%
2023/03/09	5	51.16	3	51.23	51.10	2	1,772	0.11%
2023/03/08	0	0.00	6.2	51.13	51.30	-6.2	1,767	-0.35%
2023/03/07	2	51.55	2.2	52.31	51.20	-0.2	1,730	-0.01%
2023/03/06	36.1	52.17	3.2	52.02	51.30	32.9	1,673	1.97%
2023/03/03	10.2	50.66	7.3	51.06	50.20	2.9	1,590	0.18%
2023/03/02	4.5	50.99	14.2	50.51	50.00	-9.7	1,515	-0.64%
2023/03/01	71.1	53.23	68.8	53.09	51.10	2.3	1,410	0.17%
2023/02/24	3.1	50.40	3.8	50.25	50.60	-0.7	1,105	-0.06%
2023/02/23	5.1	49.60	11.4	50.04	49.55	-6.3	1,057	-0.59%
2023/02/22	5.2	48.75	2.2	48.92	49.05	3	984	0.31%
2023/02/21	8.2	48.44	1.1	48.10	48.65	7	950	0.74%
2023/02/20	0	0.00	1.1	47.77	47.75	-1.1	929	-0.12%
2023/02/17	1	47.00	0	0.00	47.05	1	922	0.11%
2023/02/16	1	47.05	1	47.00	47.30	0	929	0.00%
2023/02/15	1	46.80	0	0.00	46.85	1	929	0.11%
2023/02/13	6	46.61	0	0.00	46.60	6	929	0.65%
2023/02/10	2.5	46.50	0	0.00	46.35	2.5	925	0.27%
2023/02/09	1	47.25	0	0.00	47.25	1	896	0.11%
2023/02/08	1.1	47.46	0.5	47.60	47.60	0.6	890	0.07%
2023/02/07	2.1	46.93	1	47.00	47.10	1.1	877	0.13%
2023/02/06	11	46.78	8	46.51	46.65	3	874	0.34%
2023/02/03	0	0.00	0.1	46.30	46.85	-0.1	863	-0.01%
2023/02/02	3	46.08	2	45.85	46.20	1	842	0.12%
2023/02/01	13	45.81	0	0.00	45.80	13	841	1.55%
2023/01/31	9	46.34	1	46.40	46.30	8	830	0.96%
2023/01/30	0.2	46.13	0	0.00	45.65	0.2	834	0.02%
2023/01/17	0	0.00	1.2	45.87	45.85	-1.2	839	-0.14%
2023/01/16	1	46.10	0	0.00	45.80	1	835	0.12%
2023/01/13	1	46.05	1	46.00	46.10	0	834	0.00%
2023/01/12	0	0.00	0.3	46.25	46.20	-0.3	902	-0.03%
2023/01/11	3	46.37	0.3	46.57	46.05	2.7	898	0.30%
2023/01/10	0.5	46.15	0.1	46.00	46.30	0.5	886	0.05%
2023/01/09	1	45.75	1	45.75	45.80	0	867	0.00%
2023/01/04	1	45.10	1	45.25	45.35	0	863	0.00%
2023/01/03	0.1	45.40	0	0.00	45.45	0.1	861	0.01%
2022/12/29	6.5	45.31	0	0.00	45.40	6.5	855	0.76%
2022/12/28	3.4	46.28	1.1	46.86	46.05	2.3	851	0.27%
2022/12/27	2	45.00	0	0.00	45.35	2	816	0.24%
2022/12/26	16.2	45.80	16.1	45.01	45.00	0	822	0.01%
2022/12/22	0	0.00	3.3	44.35	44.60	-3.3	799	-0.41%
2022/12/20	0	0.00	2	44.50	44.40	-2	820	-0.24%
2022/12/19	0.1	44.45	0	44.40	44.30	0.1	815	0.01%
2022/12/16	0	44.55	0	0.00	44.35	0	811	0.00%
2022/12/15	1	44.80	0	0.00	44.80	1	809	0.12%
2022/12/12	0	44.35	0	0.00	44.50	0	804	0.00%
2022/12/08	0	44.40	0	0.00	44.25	0	804	0.00%
2022/12/06	0	44.80	0	44.85	44.40	0	804	0.00%
2022/12/05	0.2	45.23	1.1	45.11	44.85	-1	799	-0.12%
2022/12/01	1.1	44.61	0.3	45.00	44.75	0.8	790	0.10%
2022/11/30	2.3	44.44	0	0.00	44.55	2.3	773	0.30%
2022/11/29	0	0.00	0.3	43.85	44.00	-0.3	752	-0.04%
2022/11/17	0.2	43.00	0	0.00	43.25	0.2	798	0.03%
2022/11/16	0.8	43.02	0	0.00	42.75	0.8	803	0.10%
2022/11/11	0	0.00	0.1	42.10	42.05	-0.1	791	-0.01%
2022/11/10	0.2	41.85	0.3	41.80	41.70	-0.1	790	-0.01%
2022/11/09	1	41.80	0	0.00	41.90	1	790	0.13%
2022/11/07	0	41.60	0	0.00	41.60	0	798	0.00%
2022/11/03	0.1	41.05	0	0.00	41.05	0.1	808	0.01%
2022/10/28	0.1	40.15	0	0.00	39.95	0.1	799	0.01%
2022/10/27	0.2	40.25	0	0.00	40.40	0.2	792	0.02%
2022/10/26	0.5	40.17	0	0.00	40.05	0.5	786	0.06%
2022/10/25	1.5	40.50	0	0.00	40.30	1.5	771	0.20%
2022/10/24	0.2	41.95	0	0.00	41.70	0.2	755	0.03%
2022/10/21	2.2	41.97	0.1	42.10	42.00	2.1	749	0.28%
2022/10/20	1.6	41.83	0.4	42.10	42.80	1.3	737	0.17%
2022/10/17	1	42.85	1	42.85	43.20	0	667	0.00%
2022/10/14	0	0.00	0.3	43.29	43.55	-0.3	665	-0.04%
2022/10/13	1	42.80	0	0.00	42.75	1	667	0.15%
2022/10/12	1.1	43.31	0	0.00	43.35	1.1	659	0.16%
2022/10/11	2.2	43.68	0	0.00	43.80	2.2	652	0.33%
2022/10/07	0	0.00	1	44.75	44.75	-1	649	-0.15%
2022/10/06	1	45.00	1	44.70	45.00	0	646	0.00%
2022/10/05	0	44.95	0	0.00	45.00	0	648	0.00%
2022/10/04	0	44.20	0	0.00	44.40	0	646	0.00%
2022/10/03	2.5	43.93	1	43.85	44.00	1.5	641	0.24%
2022/09/30	1.1	44.58	0	0.00	44.50	1.1	641	0.17%
2022/09/29	1	45.30	0	0.00	45.45	1	631	0.16%
2022/09/28	4.2	45.62	2	45.78	45.25	2.2	622	0.35%
2022/09/27	1	46.80	1	46.60	46.60	0	619	0.00%
2022/09/26	2	46.98	0	0.00	46.90	2	625	0.32%
2022/09/22	0.2	47.60	0	0.00	47.40	0.2	640	0.03%
2022/09/19	1	47.71	0	0.00	47.70	1	646	0.16%
2022/09/16	0	48.65	0	0.00	48.30	0	653	0.00%
2022/09/14	2	48.55	0	0.00	48.30	2	669	0.30%
2022/09/13	0	48.85	0	48.90	48.70	0	672	0.00%
2022/09/07	1	47.80	0	0.00	47.75	1	692	0.14%
2022/09/06	1.3	48.26	0.1	48.80	48.20	1.3	694	0.18%
2022/09/05	0	0.00	0.1	48.70	48.45	-0.1	700	-0.01%
2022/09/02	0	48.75	0	0.00	48.45	0	706	0.00%
2022/09/01	5	48.56	0.1	48.65	48.70	4.9	707	0.69%
2022/08/31	2	48.98	0.2	49.18	49.25	1.8	701	0.26%
2022/08/30	3.1	48.90	0	0.00	49.15	3.1	699	0.45%
2022/08/29	2	50.19	1	50.80	50.70	1	686	0.15%
2022/08/26	3	50.50	0.1	50.50	50.60	2.9	665	0.44%
2022/08/25	2	50.70	0	0.00	50.50	2	659	0.30%
2022/08/24	0	50.25	2	50.35	50.20	-2	652	-0.30%
2022/08/23	1.1	49.83	4.5	50.00	49.95	-3.4	655	-0.52%
2022/08/22	0	0.00	2	49.55	49.75	-2	656	-0.30%
2022/08/19	1.5	48.95	0	0.00	49.10	1.5	651	0.23%
2022/08/18	0	49.20	0	0.00	49.10	0	658	0.00%
2022/08/17	1	49.50	20	49.73	49.50	-19	655	-2.90%
2022/08/16	0	0.00	77	49.48	49.55	-77	667	-11.53%
2022/08/12	1.1	49.00	0.2	48.79	48.90	0.9	680	0.13%
2022/08/11	3.2	48.01	0	0.00	48.00	3.2	686	0.47%
2022/08/10	60	48.20	1.1	48.04	47.60	58.9	702	8.39%
2022/08/09	0	47.90	0.1	48.05	48.10	0	721	-0.01%
2022/08/08	1.2	47.37	0.1	47.80	47.75	1.1	735	0.14%
2022/08/05	1.1	47.32	0	0.00	47.35	1.1	760	0.15%
2022/08/04	1	46.85	0	0.00	47.20	1	800	0.12%
2022/08/03	0.1	47.19	0	0.00	47.15	0.1	834	0.01%
2022/08/02	1	47.86	0	0.00	47.55	1	847	0.12%
2022/08/01	0	48.65	0	0.00	48.40	0	874	0.00%
2022/07/29	0	49.05	0	0.00	48.90	0	888	0.00%
2022/07/28	0	49.05	0	0.00	48.95	0	897	0.00%
2022/07/27	0	48.85	0	0.00	49.00	0	920	0.00%
2022/07/26	0.1	48.72	4	48.65	48.80	-3.9	945	-0.41%
2022/07/22	3	47.68	0	0.00	47.65	3	966	0.31%
2022/07/21	0	47.85	0	0.00	47.90	0	997	0.00%
2022/07/19	4	46.90	0	0.00	47.35	4	1,033	0.39%
2022/07/18	0	47.00	1	46.85	46.95	-1	1,048	-0.09%
2022/07/15	0	47.35	0	0.00	46.85	0	1,102	0.00%
2022/07/12	0	47.36	0	0.00	47.10	0	1,333	0.00%
2022/07/08	0.3	47.50	0	0.00	47.20	0.3	1,510	0.02%
2022/07/07	0	47.95	2.3	48.21	47.95	-2.3	1,518	-0.15%
2022/07/06	0	48.30	0	48.30	48.10	0	1,537	0.00%
2022/07/05	1	48.80	3	49.20	48.85	-2	1,557	-0.13%
2022/07/04	2	48.55	6	48.61	48.65	-4	1,563	-0.26%
2022/07/01	2	47.25	0	0.00	47.35	2	1,567	0.13%
2022/06/30	0	47.19	0	0.00	47.55	0	1,596	0.00%
2022/06/28	0	47.95	0	0.00	47.90	0	1,607	0.00%
2022/06/27	0	48.05	0	0.00	47.80	0	1,625	0.00%
2022/06/24	0	47.70	0	0.00	47.70	0	1,650	0.00%
2022/06/23	0.1	47.11	0	0.00	47.05	0.1	1,698	0.01%
2022/06/22	2.1	46.89	0	0.00	46.85	2.1	1,694	0.12%
2022/06/20	2	47.25	2	47.15	47.00	0	1,695	0.00%
2022/06/17	0	48.05	2	47.80	47.60	-2	1,699	-0.12%
2022/06/16	0	48.95	0	0.00	48.70	0	1,703	0.00%
2022/06/15	0	48.35	0	0.00	49.00	0	1,731	0.00%
2022/06/14	0.1	47.65	0	0.00	47.75	0.1	1,740	0.00%
2022/06/13	5.1	48.10	0	0.00	47.90	5.1	1,750	0.29%
2022/06/10	0	0.00	2	48.65	48.75	-2	1,759	-0.11%
2022/06/09	1	48.95	1	49.15	49.00	0	1,813	0.00%
2022/06/08	0	0.00	1	49.00	49.00	-1	1,832	-0.05%
2022/06/06	0	0.00	1	48.85	48.85	-1	1,862	-0.05%
2022/06/02	0	48.85	1	48.61	48.60	-1	1,903	-0.05%
2022/06/01	1.2	49.06	0.1	49.35	49.10	1.1	1,936	0.06%
2022/05/31	1	48.70	10	49.40	49.40	-9	1,952	-0.46%
2022/05/30	2	48.60	0	0.00	48.90	2	1,950	0.10%
2022/05/27	0	48.60	2	48.55	48.50	-2	1,952	-0.10%
2022/05/26	0	0.00	2	48.65	48.45	-2	1,962	-0.10%
2022/05/25	1	47.45	4	47.63	47.75	-3	1,970	-0.15%
2022/05/24	1	47.40	1	47.60	47.05	0	2,006	0.00%
2022/05/23	2	47.85	0	0.00	47.55	2	2,000	0.10%
2022/05/20	1.1	47.10	2	47.40	47.45	-0.9	2,021	-0.04%
2022/05/19	1	46.71	7	46.65	47.05	-6	2,032	-0.29%
2022/05/18	13.1	47.19	0	0.00	47.50	13.1	2,142	0.61%
2022/05/17	3	47.02	1	46.80	46.90	2	2,132	0.09%
2022/05/16	21.1	47.65	6	47.24	47.25	15.1	2,132	0.71%
2022/05/13	8.3	47.33	0	0.00	47.45	8.3	2,147	0.39%
2022/05/12	6.4	47.86	3.3	47.85	47.35	3	2,147	0.14%
2022/05/11	8	48.96	0	0.00	48.80	8	2,126	0.38%
2022/05/10	8	49.49	5	49.54	49.95	3	2,094	0.14%
2022/05/09	3.4	50.52	2	50.51	50.40	1.4	2,080	0.07%
2022/05/06	1	52.00	0	0.00	51.90	1	2,066	0.05%
2022/05/05	1	52.50	0	0.00	52.10	1	2,085	0.05%
2022/05/04	1.1	51.93	0	0.00	52.00	1.1	2,073	0.05%
2022/05/03	10	52.33	0	0.00	52.20	10	2,061	0.49%
2022/04/29	0.1	53.35	0	0.00	52.80	0.1	2,045	0.01%
2022/04/28	1	54.00	6.2	53.71	53.20	-5.2	2,053	-0.25%
2022/04/27	3	52.50	1	52.60	52.50	2	2,041	0.10%
2022/04/26	3	53.73	0.1	53.90	53.40	2.9	2,018	0.14%
2022/04/25	0.2	53.90	0	53.90	53.70	0.1	2,002	0.01%
2022/04/22	1.1	54.71	2.3	54.74	54.70	-1.2	1,998	-0.06%
2022/04/21	3.2	54.94	1.8	55.48	54.60	1.4	1,992	0.07%
2022/04/20	12	54.87	11	55.05	55.60	1	1,941	0.05%
2022/04/18	19.2	55.74	15.4	55.44	54.50	3.8	1,849	0.20%
2022/04/15	8	54.33	11.3	55.26	55.30	-3.3	1,743	-0.19%
2022/04/14	1.1	54.70	0	0.00	54.90	1.1	1,625	0.07%
2022/04/13	0	0.00	38	54.30	54.40	-38	1,587	-2.39%
2022/04/12	1	54.51	16.9	54.60	54.20	-15.8	1,579	-1.00%
2022/04/11	2.3	54.81	2	54.95	54.90	0.3	1,578	0.02%
2022/04/08	0.1	54.90	0	0.00	54.90	0.1	1,571	0.01%
2022/04/07	3	54.87	24	54.82	54.80	-21	1,563	-1.34%
2022/04/06	0	54.90	1.1	54.88	55.20	-1.1	1,560	-0.07%
2022/04/01	0	54.30	0	0.00	54.40	0	1,551	0.00%
2022/03/31	1.2	54.52	0	0.00	54.10	1.2	1,548	0.08%
2022/03/30	0.1	54.48	0	0.00	54.40	0.1	1,542	0.01%
2022/03/29	1.1	54.79	0.1	54.60	54.70	1	1,528	0.06%
2022/03/28	0.7	54.23	5	54.34	54.50	-4.4	1,502	-0.29%
2022/03/25	2	52.90	0	0.00	53.00	2	1,446	0.14%
2022/03/24	0.3	53.28	0	0.00	53.30	0.3	1,457	0.02%
2022/03/23	1	53.20	0	0.00	53.50	1	1,469	0.07%
2022/03/22	20.1	53.00	0	0.00	53.10	20.1	1,476	1.36%
2022/03/21	3.3	52.62	3	52.70	52.90	0.3	1,472	0.02%
2022/03/18	3.2	52.88	2	52.90	52.50	1.2	1,466	0.08%
2022/03/17	0	52.90	0	52.90	52.80	0	1,440	0.00%
2022/03/16	1.1	52.22	2	52.30	52.40	-0.9	1,426	-0.06%
2022/03/15	5.5	52.22	1	52.10	52.20	4.5	1,414	0.32%
2022/03/14	5.4	52.65	1.7	52.73	52.60	3.7	1,403	0.26%
2022/03/11	0.1	54.00	1	53.90	53.80	-0.9	1,355	-0.07%
2022/03/09	0.2	53.50	1	54.00	54.00	-0.8	1,337	-0.06%
2022/03/08	4.2	53.30	0	0.00	53.20	4.2	1,335	0.31%
2022/03/07	0	54.40	13	54.31	54.20	-13	1,300	-1.00%
2022/03/04	2	55.05	3	55.13	55.00	-1	1,282	-0.08%
2022/03/03	0	0.00	2.1	55.14	54.90	-2.1	1,289	-0.16%
2022/03/01	3.1	54.50	0	0.00	54.50	3.1	1,290	0.24%
2022/02/25	0	0.00	2	54.40	54.20	-2	1,282	-0.16%
2022/02/24	0	0.00	4	54.43	54.30	-4	1,273	-0.32%
2022/02/22	0.1	54.40	1	54.60	54.70	-0.9	1,247	-0.07%
2022/02/21	2	54.80	1.5	54.97	54.90	0.5	1,250	0.04%
2022/02/18	3	55.07	5.2	54.94	55.20	-2.1	1,239	-0.17%
2022/02/17	1.1	53.40	0	0.00	53.40	1.1	1,129	0.09%
2022/02/16	0	53.50	0	0.00	53.50	0	1,146	0.00%
2022/02/15	1.1	53.70	3	53.43	53.40	-1.9	1,145	-0.17%
2022/02/14	1	53.00	0	0.00	53.10	1	1,130	0.09%
2022/02/11	2	53.00	0	0.00	53.00	2	1,143	0.17%
2022/02/09	2.1	52.80	2	52.80	52.90	0.1	1,255	0.00%
2022/02/08	0.1	52.80	0	0.00	52.90	0.1	1,260	0.01%
2022/02/07	3.3	52.40	1	52.20	53.00	2.3	1,252	0.18%
2022/01/26	1	52.10	0	0.00	52.20	1	1,230	0.08%
2022/01/25	0.2	52.20	0	0.00	52.20	0.2	1,273	0.01%
2022/01/21	2.2	52.17	0	0.00	52.20	2.2	1,287	0.17%
2022/01/20	0.1	52.40	0	0.00	52.10	0.1	1,272	0.00%
2022/01/19	0	0.00	2	52.20	52.30	-2	1,273	-0.16%
2022/01/18	0.2	52.40	0	0.00	52.20	0.2	1,286	0.02%
2022/01/17	2	52.15	0.2	52.40	52.20	1.8	1,291	0.14%
2022/01/14	1	52.40	0	0.00	52.30	1	1,284	0.08%
2022/01/12	0.1	52.40	0	0.00	52.30	0.1	1,316	0.01%
2022/01/11	4	52.20	0	0.00	52.30	4	1,312	0.30%
2022/01/10	1	52.30	2	52.40	52.50	-1	1,312	-0.08%
2022/01/07	2	52.40	0	0.00	52.40	2	1,317	0.15%
2022/01/05	6	52.43	4	52.48	52.50	2	1,310	0.15%
2022/01/04	0.2	52.70	2.9	52.56	52.70	-2.7	1,315	-0.20%
2022/01/03	1.1	53.30	8.2	53.11	52.90	-7.1	1,306	-0.54%
2021/12/30	0.4	53.49	2	53.50	53.40	-1.6	1,304	-0.13%
2021/12/29	5.1	53.54	1	53.40	53.40	4.1	1,310	0.31%
2021/12/28	3.1	53.09	0.1	53.30	53.60	3	1,313	0.23%
2021/12/27	1	52.70	0	0.00	52.70	1	1,303	0.08%
2021/12/23	1.1	52.71	0	0.00	52.70	1.1	1,364	0.08%
2021/12/20	1	52.20	0.5	52.30	52.20	0.5	1,416	0.04%
2021/12/17	2	52.25	0	0.00	52.30	2	1,405	0.14%
2021/12/15	0	52.80	0	0.00	52.50	0	1,410	0.00%
2021/12/13	0	0.00	35	52.60	52.60	-35	1,436	-2.44%
2021/12/09	0	52.90	4	52.80	52.80	-4	1,460	-0.27%
2021/12/08	1	52.70	0	0.00	52.70	1	1,512	0.07%
2021/12/06	0.1	52.50	0	0.00	52.30	0.1	1,512	0.01%
2021/12/03	1.2	52.05	0	0.00	52.20	1.2	1,517	0.08%
2021/12/02	2	52.05	0	0.00	52.00	2	1,521	0.13%
2021/12/01	0.1	52.40	0.1	52.30	52.20	0	1,533	0.00%
2021/11/30	0.1	52.50	0	0.00	52.00	0.1	1,570	0.01%
2021/11/29	2.1	52.11	1.5	52.17	52.20	0.6	1,570	0.04%
2021/11/26	2	52.55	1	52.60	52.50	1	1,576	0.06%
2021/11/25	0	52.97	0	0.00	52.80	0	1,582	0.00%
2021/11/24	16	52.90	0	0.00	52.70	16	1,611	0.99%
2021/11/22	2	53.00	1	53.10	53.00	1	1,630	0.06%
2021/11/19	11	53.21	0	0.00	53.20	11	1,644	0.67%
2021/11/18	2	53.05	0	0.00	53.30	2	1,662	0.12%
2021/11/17	1.2	52.62	0	0.00	52.80	1.2	1,701	0.07%
2021/11/16	1	52.60	0	0.00	52.70	1	1,765	0.06%
2021/11/15	1.1	52.61	0	0.00	52.40	1.1	1,802	0.06%
2021/11/12	1.1	52.70	0	0.00	52.90	1.1	1,806	0.06%
2021/11/11	0	0.00	0	52.40	52.40	0	1,825	0.00%
2021/11/10	3	51.97	3.8	52.10	52.20	-0.8	1,863	-0.04%
2021/11/09	7.1	52.37	61	52.40	52.20	-54	1,877	-2.87%
2021/11/08	8	52.63	103.1	52.78	52.90	-95.1	1,858	-5.12%	大賣/
2021/11/05	1.9	53.45	0	0.00	53.50	1.9	1,919	0.10%
2021/11/04	2.2	53.46	0	53.60	53.50	2.2	2,054	0.11%
2021/11/03	10	53.30	0	0.00	53.50	10	2,249	0.44%
2021/11/02	2.1	52.81	2.1	53.00	53.00	0	2,268	0.00%
2021/11/01	18.2	53.68	101	53.65	53.10	-82.8	2,255	-3.67%	大賣/
2021/10/29	0	0.00	5	53.80	53.70	-5	2,266	-0.22%
2021/10/28	1	53.60	0	0.00	53.70	1	2,282	0.04%
2021/10/27	3.2	53.54	0	0.00	53.70	3.2	2,311	0.14%
2021/10/26	4.1	53.83	1	53.90	53.60	3.1	2,329	0.13%
2021/10/25	1.2	53.75	8.7	53.87	53.90	-7.5	2,332	-0.32%
2021/10/22	2.4	53.50	0	53.70	53.50	2.4	2,353	0.10%
2021/10/21	4.2	53.38	18.1	53.80	53.20	-13.9	2,371	-0.58%
2021/10/20	0.1	54.30	5	54.04	54.00	-4.9	2,368	-0.21%
2021/10/19	1	54.40	0	0.00	54.30	1	2,363	0.04%
2021/10/15	0	0.00	1	54.00	53.80	-1	2,373	-0.04%
2021/10/14	3	53.63	0.2	53.80	53.70	2.8	2,379	0.12%
2021/10/13	1	53.11	0	0.00	53.40	1	2,395	0.04%
2021/10/12	7.2	52.96	0	0.00	53.30	7.2	2,403	0.30%
2021/10/08	0.1	53.40	1	53.30	53.10	-1	2,402	-0.04%
2021/10/07	0.4	53.40	7	53.27	53.40	-6.6	2,416	-0.27%
2021/10/06	2.1	52.87	0	0.00	53.00	2.1	2,430	0.09%
2021/10/05	1	52.60	3	52.70	53.10	-2	2,443	-0.08%
2021/10/04	2	53.40	5	53.20	53.20	-3	2,459	-0.12%
2021/10/01	9.6	53.61	13.2	53.57	53.50	-3.6	2,457	-0.15%
2021/09/30	0	54.70	0	0.00	54.90	0	2,408	0.00%
2021/09/29	2.1	54.56	0	0.00	54.60	2.1	2,413	0.09%
2021/09/28	15	55.30	1	55.70	55.20	14	2,412	0.58%
2021/09/27	10.2	55.25	0.5	55.20	55.20	9.7	2,399	0.40%
2021/09/24	1	54.40	0	0.00	54.40	1	2,401	0.04%
2021/09/23	0.6	54.68	13	54.30	54.20	-12.5	2,425	-0.51%
2021/09/22	0	54.30	40	54.08	54.10	-40	2,450	-1.63%
2021/09/17	1	54.10	0	0.00	54.90	1	2,464	0.04%
2021/09/16	1	54.40	0	0.00	54.40	1	2,469	0.04%
2021/09/15	1	54.60	1	54.70	54.60	0	2,488	0.00%
2021/09/13	6.4	54.79	0	0.00	54.90	6.4	2,506	0.25%
2021/09/10	0	0.00	3	55.80	55.90	-3	2,466	-0.12%
2021/09/09	0	55.90	21	55.69	55.60	-21	2,485	-0.84%
2021/09/08	0	0.00	1	55.70	55.70	-1	2,499	-0.04%
2021/09/07	5	56.12	0.1	56.10	56.00	4.9	2,515	0.19%
2021/09/06	3.1	56.50	2.2	56.78	56.20	0.9	2,541	0.04%
2021/09/03	1.1	56.90	8.1	56.76	56.90	-7	2,534	-0.28%
2021/09/02	2	55.60	1.6	55.64	55.60	0.5	2,503	0.02%
2021/09/01	5	55.36	2	55.23	55.50	3	2,487	0.12%
2021/08/31	1	54.10	0	0.00	54.10	1	2,463	0.04%
2021/08/30	4.4	54.14	19	54.21	54.20	-14.6	2,461	-0.59%
2021/08/27	21	54.27	0	0.00	54.50	21	2,439	0.86%
2021/08/26	1.1	54.51	0.3	54.70	54.40	0.8	2,443	0.03%
2021/08/25	4.8	54.82	1	54.70	54.90	3.8	2,445	0.16%
2021/08/24	2.2	54.23	1.1	54.75	54.80	1.1	2,441	0.04%
2021/08/23	11.4	52.77	0	0.00	53.80	11.4	2,446	0.46%
2021/08/20	10.2	56.05	0	0.00	56.10	10.2	2,392	0.42%
2021/08/19	8.1	56.55	0	0.00	56.20	8.1	2,337	0.35%
2021/08/18	2	56.35	0	0.00	56.90	2	2,301	0.09%
2021/08/17	1.2	56.78	2	56.80	56.80	-0.8	2,295	-0.03%
2021/08/16	2	56.45	5	56.30	56.30	-3	2,273	-0.13%
2021/08/13	5	55.86	0	0.00	55.90	5	2,251	0.22%
2021/08/12	3	55.77	0	0.00	56.10	3	2,238	0.13%
2021/08/11	16.3	55.61	1	55.50	55.50	15.3	2,251	0.68%
2021/08/10	23.1	56.66	8	56.61	56.50	15.1	2,183	0.69%
2021/08/09	32.7	57.60	2	57.10	57.50	30.7	2,138	1.44%
2021/08/06	2	60.25	0.7	60.50	60.70	1.3	1,997	0.06%
2021/08/05	9	60.88	6.3	60.71	60.80	2.7	2,098	0.13%
2021/08/04	9	61.40	2.2	61.59	61.40	6.8	2,236	0.30%
2021/08/03	2	61.00	2	60.95	61.00	0	2,297	0.00%
2021/08/02	6	60.57	0	0.00	60.80	6	2,338	0.26%
2021/07/30	0	60.50	2	60.35	60.10	-2	2,324	-0.08%
2021/07/29	1	60.10	14.1	60.11	60.00	-13.1	2,334	-0.56%
2021/07/28	18.7	59.13	1	59.20	59.30	17.7	2,358	0.75%
2021/07/27	2	59.65	0	0.00	59.60	2	2,441	0.08%
2021/07/26	1	59.90	0	0.00	59.90	1	2,514	0.04%
2021/07/23	7.1	59.70	0	0.00	59.60	7.1	2,637	0.27%
2021/07/22	3.7	59.79	0	0.00	59.70	3.7	2,803	0.13%
2021/07/21	1	59.60	0	0.00	59.60	1	2,828	0.04%
2021/07/20	2.1	59.31	2	59.35	59.30	0.1	2,854	0.00%
2021/07/19	5.3	59.68	4	59.60	59.80	1.3	2,928	0.04%
2021/07/16	1	60.00	1	59.90	60.00	0	3,034	0.00%
2021/07/15	1	59.02	0	0.00	59.70	1	3,080	0.03%
2021/07/14	5.1	59.15	1	59.10	59.30	4.1	3,130	0.13%
2021/07/13	3	59.47	6	59.35	59.60	-3	3,192	-0.09%
2021/07/12	6	59.85	0	0.00	59.70	6	3,230	0.19%
2021/07/09	2	59.55	11	59.77	59.60	-9	3,238	-0.28%
2021/07/08	1	60.00	0	0.00	60.10	1	3,278	0.03%
2021/07/07	0	60.40	0	60.40	60.20	0	3,312	0.00%
2021/07/06	12	60.40	0	0.00	60.40	12	3,337	0.36%
2021/07/05	2	60.25	5.9	60.35	60.40	-3.9	3,351	-0.12%
2021/07/02	1	60.40	0	0.00	60.40	1	3,367	0.03%
2021/07/01	4	60.55	0	60.70	60.60	4	3,386	0.12%
2021/06/30	2	60.10	0	0.00	60.10	2	3,416	0.06%
2021/06/29	1.2	60.35	2	60.70	60.60	-0.8	3,451	-0.02%
2021/06/28	3	60.20	11	60.60	60.80	-8	3,482	-0.23%
2021/06/25	10	60.10	7.1	60.09	59.90	2.9	3,464	0.08%
2021/06/24	2	59.80	0.7	59.80	59.90	1.3	3,475	0.04%
2021/06/23	10	59.18	0	0.00	59.30	10	3,478	0.29%
2021/06/22	2	58.60	0	0.00	59.00	2	3,526	0.06%
2021/06/21	5	58.62	8.2	58.80	58.60	-3.2	3,529	-0.09%
2021/06/18	2	58.60	0	0.00	59.10	2	3,536	0.06%
2021/06/17	1	59.00	0	0.00	59.00	1	3,535	0.03%
2021/06/16	2	58.80	4	59.10	59.20	-2	3,566	-0.06%
2021/06/15	8.1	58.08	6	58.75	59.00	2.1	3,558	0.06%
2021/06/11	6	58.00	0.1	58.10	57.90	5.9	3,538	0.17%
2021/06/09	1	57.70	0	0.00	57.60	1	3,555	0.03%
2021/06/08	0	58.00	0	0.00	57.70	0	3,574	0.00%
2021/06/07	3.1	57.58	12.3	57.61	57.50	-9.2	3,637	-0.25%
2021/06/04	1	57.90	1	57.90	57.90	0	3,677	0.00%
2021/06/02	15	58.12	11	58.25	58.40	4	3,898	0.10%
2021/06/01	0	0.00	6	57.80	58.10	-6	3,921	-0.15%
2021/05/31	1	56.91	16	57.29	57.70	-15	3,986	-0.38%
2021/05/28	3	56.63	0	0.00	56.60	3	3,988	0.08%
2021/05/27	10	56.70	0	0.00	56.40	10	3,989	0.25%
2021/05/26	1	56.50	3	56.47	56.60	-2	4,000	-0.05%
2021/05/25	2	56.60	0	0.00	56.50	2	4,009	0.05%
2021/05/24	2	56.45	0	0.00	56.50	2	4,012	0.05%
2021/05/21	3	56.70	0	0.00	56.90	3	4,036	0.07%
2021/05/20	4	56.10	8	56.79	56.90	-4	4,068	-0.10%
2021/05/19	2	56.35	1	56.60	56.40	1	4,092	0.03%
2021/05/18	6	56.40	5	56.48	57.00	1	4,061	0.03%
2021/05/17	18.6	55.45	18	55.77	54.50	0.6	4,039	0.01%
2021/05/14	16.1	56.22	8	56.29	56.40	8.1	3,957	0.20%
2021/05/13	5	55.33	39	55.73	56.40	-34	3,896	-0.87%
2021/05/12	39.5	55.22	8	54.82	55.40	31.5	3,777	0.83%
2021/05/11	3.4	59.11	12.1	59.04	59.20	-8.7	3,640	-0.24%
2021/05/10	12.1	59.94	3.2	60.00	60.50	8.9	3,576	0.25%
2021/05/07	1.1	58.81	0	0.00	59.20	1.1	3,533	0.03%
2021/05/06	0.3	58.71	0	0.00	58.70	0.3	3,539	0.01%
2021/05/05	1.1	59.01	3	58.33	58.60	-1.9	3,526	-0.06%
2021/05/04	5.3	59.14	6	58.47	58.90	-0.7	3,504	-0.02%
2021/05/03	6.1	60.04	2	60.25	60.10	4.1	3,424	0.12%
2021/04/29	12	60.41	3	60.20	59.90	9	3,364	0.27%
2021/04/28	9.1	60.90	126.3	60.12	61.30	-117.2	3,249	-3.61%	大賣/鉅額交易
2021/04/27	1	58.00	0	0.00	58.10	1	3,135	0.03%
2021/04/26	1	57.71	0	0.00	58.00	1	3,121	0.03%
2021/04/23	4.2	57.05	1	57.80	57.50	3.2	3,122	0.10%
2021/04/22	9.3	58.45	9.2	58.56	57.90	0	3,093	0.00%
2021/04/21	6.2	57.52	1	58.30	57.70	5.2	2,995	0.17%
2021/04/20	11.2	57.88	1	58.00	58.00	10.2	2,976	0.34%
2021/04/19	1	57.72	1.3	58.09	58.40	-0.3	2,966	-0.01%
2021/04/16	2.1	57.09	8	56.85	57.00	-5.9	2,948	-0.20%
2021/04/15	0.1	56.40	1	56.40	56.50	-0.9	2,932	-0.03%
2021/04/14	2.1	55.17	1.3	55.24	56.30	0.8	2,957	0.03%
2021/04/13	0.2	56.00	0.1	56.40	56.10	0.1	2,959	0.00%
2021/04/12	0.1	54.90	2.5	55.08	55.20	-2.5	3,012	-0.08%
2021/04/09	0.1	54.40	1	54.00	54.20	-0.9	3,138	-0.03%
2021/04/08	2.1	54.21	5	54.38	54.40	-3	3,172	-0.09%
2021/04/06	3.1	54.87	3	54.93	54.40	0.1	3,342	0.00%
2021/04/01	17.2	54.99	1	54.40	54.50	16.2	3,503	0.46%
2021/03/31	3.1	55.20	1	55.00	54.60	2.1	3,561	0.06%
2021/03/30	0	54.20	4.2	54.11	54.70	-4.1	3,507	-0.12%
2021/03/29	8	54.35	13	54.45	54.20	-5	3,488	-0.14%
2021/03/26	0.3	54.10	0	0.00	54.10	0.3	3,484	0.01%
2021/03/25	1.1	53.91	7.3	53.66	53.80	-6.2	3,464	-0.18%
2021/03/24	0	0.00	3	52.90	52.90	-3	3,422	-0.09%
2021/03/23	1.1	52.80	1	52.60	52.50	0.1	3,419	0.00%
2021/03/22	0.1	52.60	6	52.40	52.60	-5.9	3,426	-0.17%
2021/03/19	1	52.00	2	52.10	51.90	-1	3,430	-0.03%
2021/03/18	0	0.00	4	52.58	52.50	-4	3,413	-0.12%
2021/03/17	2	52.50	1	52.40	52.50	1	3,452	0.03%
2021/03/16	2	52.10	0	0.00	52.40	2	3,541	0.06%
2021/03/15	14	52.29	8	52.44	52.20	6	3,530	0.17%
2021/03/12	2.1	52.51	1	52.70	52.70	1.1	3,521	0.03%
2021/03/11	5.1	52.24	0.2	52.40	52.30	4.9	3,524	0.14%
2021/03/10	4	53.45	2.4	53.41	53.20	1.6	3,487	0.04%
2021/03/09	6	52.87	2.2	53.05	53.20	3.9	3,445	0.11%
2021/03/08	4.1	52.79	22.1	52.58	53.00	-18.1	3,366	-0.54%
2021/03/05	0.5	51.01	3	51.10	51.00	-2.5	3,222	-0.08%
2021/03/04	4	51.00	10	51.21	50.70	-6	3,212	-0.19%
2021/03/03	0.1	50.20	2	50.50	50.30	-1.9	3,138	-0.06%
2021/03/02	21.1	49.96	0	0.00	49.85	21.1	3,113	0.68%
2021/02/26	7.1	49.89	9	49.78	50.00	-2	3,110	-0.06%
2021/02/25	3	50.23	0	0.00	50.30	3	3,093	0.10%
2021/02/24	0.1	50.30	4.2	50.10	50.10	-4.1	3,097	-0.13%
2021/02/23	40	50.11	4.7	50.29	50.20	35.3	3,082	1.14%
2021/02/22	62	50.01	12	50.05	50.00	50	3,049	1.64%
2021/02/19	22	50.00	5	49.99	50.30	17	3,001	0.57%
2021/02/18	123	49.27	3	49.08	49.65	120	2,976	4.03%	大買/鉅額交易
2021/02/17	21	48.99	4	49.10	48.95	17	2,983	0.57%
2021/02/05	5.1	48.25	0	0.00	48.40	5.1	2,987	0.17%
2021/02/04	0.1	48.40	0	0.00	48.30	0.1	2,986	0.00%
2021/02/03	0	48.15	1	48.15	48.30	-1	3,008	-0.03%
2021/02/02	5	47.95	0	0.00	47.85	5	3,026	0.17%
2021/02/01	2.2	47.90	1	48.15	47.90	1.2	3,001	0.04%
2021/01/28	0	48.55	1	48.55	48.70	-1	2,964	-0.03%
2021/01/27	24.4	48.56	0	0.00	48.70	24.4	2,948	0.83%
2021/01/26	4	48.90	0	0.00	48.85	4	2,939	0.14%
2021/01/25	16.1	49.04	0	0.00	49.00	16.1	2,936	0.55%
2021/01/22	0	0.00	2	48.95	49.20	-2	2,927	-0.07%
2021/01/21	1	47.95	1.1	48.13	48.00	-0.1	2,902	0.00%
2021/01/20	13.6	48.05	4	48.50	47.65	9.6	2,905	0.33%
2021/01/19	2	49.10	5	49.11	48.95	-3	2,857	-0.10%
2021/01/18	5.4	48.51	2	48.63	48.50	3.4	2,862	0.12%
2021/01/15	9.3	49.27	1.1	49.70	48.90	8.2	2,830	0.29%
2021/01/14	1.4	49.90	0	0.00	49.85	1.4	2,829	0.05%
2021/01/13	1.3	50.25	1	50.20	50.10	0.3	2,822	0.01%
2021/01/12	7.1	50.13	0	0.00	50.00	7.1	2,803	0.25%
2021/01/11	1	50.60	8.2	50.59	51.00	-7.2	2,781	-0.26%
2021/01/07	8	49.91	1	50.00	50.00	7	2,684	0.26%
2021/01/06	11	49.92	6.4	49.64	49.65	4.6	2,649	0.17%
2021/01/05	9	50.40	1	50.20	50.20	8	2,609	0.31%
2021/01/04	8.1	51.42	16.1	51.78	51.00	-8	2,554	-0.31%
2020/12/31	14	50.46	5	50.70	50.80	9	2,435	0.37%
2020/12/30	7.3	49.96	0	0.00	49.95	7.3	2,412	0.30%
2020/12/29	17	50.12	7	50.26	50.30	10	2,400	0.42%
2020/12/28	42	49.61	9.3	50.02	51.00	32.7	2,253	1.45%
2020/12/25	0	0.00	9	47.92	48.10	-9	2,062	-0.44%
2020/12/23	2	46.60	0	0.00	46.70	2	1,955	0.10%
2020/12/22	0	0.00	2	47.15	46.25	-2	1,979	-0.10%
2020/12/18	0	0.00	14	46.20	46.45	-14	2,010	-0.70%
2020/12/17	14.2	45.65	0	0.00	45.60	14.2	2,001	0.71%
2020/12/16	0	0.00	0.4	46.05	46.00	-0.4	1,994	-0.02%
2020/12/15	10.6	45.90	0	0.00	45.70	10.6	1,990	0.53%
2020/12/14	5	46.45	0	0.00	46.30	5	1,980	0.25%
2020/12/11	0.1	47.05	2	46.93	46.90	-2	1,961	-0.10%
2020/12/10	2.1	47.31	30	47.39	47.50	-27.9	1,922	-1.45%
2020/12/09	0	0.00	10	46.28	46.30	-10	1,833	-0.55%
2020/12/08	0	0.00	3	46.08	46.05	-3	1,854	-0.16%
2020/12/07	1.1	46.27	0	0.00	46.10	1.1	1,853	0.06%
2020/12/04	22	46.33	4	46.20	46.40	18	1,866	0.96%
2020/12/03	2	46.33	0	0.00	46.25	2	1,864	0.11%
2020/12/01	2.1	46.56	0	0.00	46.60	2.1	1,919	0.11%
2020/11/30	18	47.09	1	47.50	46.35	17	2,025	0.84%
2020/11/27	1	46.90	5	47.00	47.00	-4	2,026	-0.20%
2020/11/26	2.1	46.66	0	0.00	46.70	2.1	2,074	0.10%
2020/11/25	5	46.85	0	0.00	46.65	5	2,165	0.23%
2020/11/24	1.1	46.50	0	0.00	46.45	1.1	2,277	0.05%
2020/11/23	4	46.65	24	46.75	46.65	-20	2,390	-0.84%
2020/11/20	21	46.28	1	46.15	46.15	20	2,438	0.82%
2020/11/19	3	46.35	47	46.50	46.40	-44	2,496	-1.76%
2020/11/18	12	46.84	1.1	46.94	46.75	11	2,515	0.44%
2020/11/17	22	46.45	33	46.70	46.80	-11	2,550	-0.43%
2020/11/16	3	46.68	0	0.00	46.65	3	2,617	0.11%
2020/11/13	25	46.78	27	46.96	46.60	-2	2,640	-0.08%
2020/11/12	3	46.20	1	46.30	46.15	2	2,659	0.08%
2020/11/11	7	46.26	5	46.35	46.45	2	2,733	0.07%
2020/11/10	3	45.85	3	46.00	45.90	0	2,745	0.00%
2020/11/06	19	45.09	1	44.95	45.00	18	2,764	0.65%
2020/11/05	8	45.05	8	45.30	45.15	0	2,785	0.00%
2020/11/04	0	0.00	5	44.80	44.90	-5	2,819	-0.18%
2020/11/02	17.1	44.89	0	0.00	44.85	17.1	2,839	0.60%
2020/10/30	24	45.09	2	45.40	44.95	22	2,832	0.78%
2020/10/29	1	45.40	2	45.48	45.45	-1	2,823	-0.04%
2020/10/28	0	0.00	47	45.67	45.70	-47	2,830	-1.66%
2020/10/27	4	45.45	0	0.00	45.45	4	2,816	0.14%
2020/10/26	22	45.35	0	0.00	45.60	22	2,816	0.78%
2020/10/23	21	45.50	0	0.00	45.30	21	2,798	0.75%
2020/10/22	4	45.20	0	0.00	45.25	4	2,835	0.14%
2020/10/21	3	45.35	8	45.35	45.50	-5	2,807	-0.18%
2020/10/20	1	45.25	0	0.00	45.25	1	2,821	0.04%
2020/10/19	7	45.15	1	45.00	45.25	6	2,816	0.21%
2020/10/14	1	45.00	0	0.00	44.90	1	2,906	0.03%
2020/10/13	1	44.60	0	0.00	44.60	1	2,944	0.03%
2020/10/12	2	44.75	10	45.08	44.90	-8	3,011	-0.27%
2020/10/08	0	0.00	1	44.60	44.55	-1	3,068	-0.03%
2020/10/06	0	0.00	24	43.36	44.10	-24	3,143	-0.76%
2020/10/05	17	42.50	0	0.00	42.95	17	3,124	0.54%
2020/09/28	2	42.20	0	0.00	42.25	2	3,160	0.06%
2020/09/24	1	41.55	0	0.00	41.50	1	3,190	0.03%
2020/09/23	2	43.05	1	42.85	42.85	1	3,154	0.03%
2020/09/22	4	43.38	30	43.55	43.50	-26	3,153	-0.82%
2020/09/21	1	43.90	30	44.04	43.90	-29	3,142	-0.92%
2020/09/18	0	0.00	0.1	43.90	43.80	-0.1	3,141	0.00%
2020/09/17	0	0.00	1	43.85	43.90	-1	3,130	-0.03%
2020/09/16	15	43.50	0	0.00	43.55	15	3,117	0.48%
2020/09/15	24	44.01	0	0.00	43.60	24	3,118	0.77%
2020/09/14	22	43.80	0	0.00	43.80	22	3,143	0.70%
2020/09/11	1	43.00	0	0.00	43.00	1	3,168	0.03%
2020/09/10	1	43.75	0	0.00	43.70	1	3,175	0.03%
2020/09/09	2	43.75	0	0.00	43.55	2	3,182	0.06%
2020/09/08	12	43.83	1	44.10	44.20	11	3,167	0.35%
2020/09/07	1	43.55	3	43.55	43.50	-2	3,171	-0.06%
2020/09/04	8	43.26	5	43.70	43.60	3	3,183	0.09%
2020/09/03	3	44.35	17	43.66	43.50	-14	3,162	-0.44%
2020/09/02	0	0.00	1	44.75	44.50	-1	3,078	-0.03%
2020/09/01	21	44.55	20	44.30	44.45	1	3,094	0.03%
2020/08/31	10	44.80	25	45.59	45.25	-15	3,068	-0.49%
2020/08/28	2	46.48	0	0.00	46.45	2	2,979	0.07%
2020/08/27	3	49.00	13	49.30	48.95	-10	2,876	-0.35%
2020/08/26	5.1	48.90	10	48.85	48.90	-4.9	2,753	-0.18%
2020/08/25	1	48.80	11	48.79	48.90	-10	2,706	-0.37%
2020/08/24	1	48.90	3	49.03	48.75	-2	2,668	-0.07%
2020/08/21	1	49.10	1	49.10	48.85	0	2,666	0.00%
2020/08/20	6	48.14	4	48.36	47.90	2	2,639	0.08%
2020/08/19	8	49.39	0	0.00	49.60	8	2,575	0.31%
2020/08/18	0	0.00	3	49.05	48.95	-3	2,562	-0.12%
2020/08/17	13	48.41	2	48.70	48.90	11	2,538	0.43%
2020/08/14	0	0.00	1	47.00	47.15	-1	2,482	-0.04%
2020/08/13	2	46.63	0	0.00	46.85	2	2,509	0.08%
2020/08/06	2	45.90	0	0.00	45.85	2	2,725	0.07%
2020/08/05	1	45.90	20	45.93	46.00	-19	2,781	-0.68%
2020/07/30	0	0.00	1	46.20	46.25	-1	2,965	-0.03%
2020/07/29	4	45.35	6	45.86	45.30	-2	3,030	-0.07%
2020/07/28	2	46.25	1	45.20	45.10	1	3,046	0.03%
2020/07/24	4	45.89	0	0.00	45.90	4	3,119	0.13%
2020/07/23	5	46.45	0	0.00	46.45	5	3,140	0.16%
2020/07/22	4	46.46	0	0.00	46.15	4	3,153	0.13%
2020/07/21	8	47.04	1.1	47.00	46.90	7	3,180	0.22%
2020/07/20	7	47.31	7	47.19	47.45	0	3,156	0.00%
2020/07/17	4	46.65	9	46.77	46.20	-5	3,124	-0.16%
2020/07/16	22	47.26	7	47.09	47.10	15	3,093	0.48%
2020/07/15	27	45.99	16	46.07	47.00	11	3,025	0.36%
2020/07/14	13	45.19	5	45.35	45.15	8	2,974	0.27%
2020/07/13	3	45.00	30.1	44.51	44.95	-27.1	2,935	-0.92%
2020/07/10	10	43.80	8	44.10	43.70	2	2,918	0.07%
2020/07/09	20	44.15	6	44.30	44.05	14	2,934	0.48%
2020/07/08	22	43.80	34	44.03	44.10	-12	2,928	-0.41%
2020/07/06	3	43.65	30	43.61	43.60	-27	2,909	-0.93%
2020/07/02	10	43.55	11	43.34	43.60	-1	2,911	-0.03%
2020/07/01	1	42.80	0.2	42.95	42.95	0.8	2,924	0.03%
2020/06/30	8	42.74	0	0.00	42.65	8	2,956	0.27%
2020/06/29	3	42.70	2	42.60	42.60	1	3,023	0.03%
2020/06/22	3	43.15	0	0.00	43.05	3	3,087	0.10%
2020/06/19	23	43.45	0	0.00	43.10	23	3,104	0.74%
2020/06/18	2	43.83	24	43.85	43.80	-22	3,094	-0.71%
2020/06/17	28	43.57	34	43.97	43.10	-6	3,072	-0.20%
2020/06/16	16	43.14	0	0.00	43.10	16	3,075	0.52%
2020/06/15	27	43.13	0	0.00	42.70	27	3,137	0.86%
2020/06/12	25	41.91	28	42.28	42.25	-3	3,153	-0.10%
2020/06/11	4	42.84	39	42.88	42.55	-35	3,178	-1.10%
2020/06/10	0	0.00	1	43.30	43.55	-1	3,176	-0.03%
2020/06/09	7	43.55	22	43.60	43.55	-15	3,234	-0.46%
2020/06/08	11	43.78	4	43.80	43.80	7	3,261	0.21%
2020/06/05	8	43.98	3	44.15	44.20	5	3,235	0.15%
2020/06/04	2	44.05	1.1	44.15	44.15	1	3,264	0.03%
2020/06/03	14	43.85	1.2	44.00	44.10	12.8	3,333	0.38%
2020/06/02	22	43.94	0	0.00	43.80	22	3,321	0.66%
2020/06/01	4	43.70	0	0.00	43.70	4	3,322	0.12%
2020/05/29	0	0.00	43	43.45	43.00	-43	3,308	-1.30%
2020/05/28	2	43.85	0	0.00	43.75	2	3,286	0.06%
2020/05/27	3	44.20	1	44.40	44.15	2	3,284	0.06%
2020/05/26	23	44.60	0	0.00	44.20	23	3,277	0.70%
2020/05/25	22	44.30	3	43.98	44.25	19	3,253	0.58%
2020/05/22	4	43.35	24	43.50	43.20	-20	3,224	-0.62%
2020/05/21	5	44.01	3	44.03	44.00	2	3,204	0.06%
2020/05/20	29	44.69	21	44.11	43.85	8	3,194	0.25%
2020/05/19	25	44.12	46	44.41	44.80	-21	3,156	-0.67%
2020/05/18	28	43.38	9	43.82	43.90	19	3,046	0.62%
2020/05/15	3	42.77	26	42.53	42.80	-23	2,985	-0.77%
2020/05/14	24	42.61	10	42.63	41.90	14	2,929	0.48%
2020/05/13	2	42.30	21	42.00	42.35	-19	2,883	-0.66%
2020/05/12	13	42.24	4	41.80	42.15	9	2,867	0.31%
2020/05/11	17	42.93	1	42.70	43.00	16	2,814	0.57%
2020/05/08	23.1	42.79	29	42.71	43.35	-6	2,793	-0.21%
2020/05/07	15	41.94	2	42.03	42.25	13	2,723	0.48%
2020/05/06	19	42.07	1	41.75	41.50	18	2,732	0.66%
2020/05/05	8	41.16	19	41.57	41.95	-11	2,696	-0.41%
2020/05/04	22	40.83	10	40.93	40.85	12	2,635	0.46%
2020/04/30	4	41.46	10	41.45	41.45	-6	2,619	-0.23%
2020/04/29	4	41.39	3	41.32	41.45	1	2,599	0.04%
2020/04/28	10	40.31	10	40.51	40.70	0	2,530	0.00%
2020/04/27	3	39.75	0	0.00	39.90	3	2,546	0.12%
2020/04/24	10	39.83	21	39.64	39.80	-11	2,535	-0.43%
2020/04/23	2	39.05	7	39.00	39.30	-5	2,481	-0.20%
2020/04/22	8	38.50	2	38.65	38.55	6	2,464	0.24%
2020/04/21	6	39.14	0	0.00	38.65	6	2,460	0.24%
2020/04/20	6	39.36	3	39.45	39.45	3	2,443	0.12%
2020/04/17	1	39.30	0	0.00	38.80	1	2,439	0.04%
2020/04/16	3	39.37	7.3	39.18	39.40	-4.3	2,399	-0.18%
2020/04/15	14	39.18	4	39.18	39.70	10	2,387	0.42%
2020/04/14	0	0.00	23	38.40	38.45	-23	2,340	-0.98%
2020/04/13	0	0.00	5	37.70	37.65	-5	2,344	-0.21%
2020/04/10	25	37.59	2	37.70	37.80	23	2,362	0.97%
2020/04/09	48	37.50	6	37.53	37.50	42	2,413	1.74%
2020/04/08	1	37.25	0	0.00	37.15	1	2,434	0.04%
2020/04/07	2	37.00	0	0.00	37.05	2	2,420	0.08%
2020/04/06	6	36.93	1	36.90	37.05	5	2,390	0.21%
2020/04/01	2	37.50	2	37.40	36.95	0	2,378	0.00%
2020/03/31	15	37.90	4	37.63	36.95	11	2,330	0.47%
2020/03/30	3	36.93	13	35.62	36.50	-10	2,283	-0.44%
2020/03/26	6	34.82	2	34.80	34.90	4	2,248	0.18%
2020/03/25	11	35.03	0	0.00	34.90	11	2,283	0.48%
2020/03/24	3	34.15	1	33.80	33.85	2	2,419	0.08%
2020/03/23	1	33.55	0	0.00	33.30	1	2,595	0.04%
2020/03/20	0	0.00	7	34.48	34.20	-7	2,633	-0.27%
2020/03/19	6	33.28	0.3	32.15	32.00	5.8	2,620	0.22%
2020/03/18	6	35.20	0	0.00	34.70	6	2,586	0.23%
2020/03/17	3	35.00	1	35.05	35.25	2	2,605	0.08%
2020/03/16	1	36.10	0	0.00	35.80	1	2,565	0.04%
2020/03/13	0	36.20	12	35.42	36.00	-12	2,543	-0.47%
2020/03/12	0	0.00	7.2	37.87	37.40	-7.2	2,469	-0.29%
2020/03/11	1	38.80	0	0.00	38.70	1	2,426	0.04%
2020/03/10	5	38.11	8	38.18	38.40	-3	2,442	-0.12%
2020/03/09	6	39.17	0	0.00	38.65	6	2,495	0.24%
2020/03/06	1	40.00	0	0.00	40.05	1	2,473	0.04%
2020/03/03	2	40.20	0	0.00	40.15	2	2,510	0.08%
2020/03/02	2	40.03	7	40.11	40.00	-5	2,509	-0.20%
2020/02/27	2	40.15	0	0.00	40.30	2	2,496	0.08%
2020/02/26	0	0.00	2	40.25	40.15	-2	2,502	-0.08%
2020/02/25	5	40.40	6	40.24	40.45	-1	2,544	-0.04%
2020/02/24	1	40.50	0	0.00	40.55	1	2,540	0.04%
2020/02/19	1	41.45	1	41.30	41.45	0	2,564	0.00%
2020/02/18	2	41.60	1	41.70	41.45	1	2,571	0.04%
2020/02/14	0	0.00	5	40.80	40.75	-5	2,690	-0.19%
2020/02/13	8	40.68	0	0.00	40.70	8	2,730	0.29%
2020/02/11	3	40.25	0	0.00	40.50	3	2,743	0.11%
2020/02/07	3	40.73	1	41.30	40.50	2	2,744	0.07%
2020/02/06	0	0.00	1	41.20	41.30	-1	2,719	-0.04%
2020/02/05	1	40.95	10	41.00	41.05	-9	2,718	-0.33%
2020/02/04	3	41.13	0	0.00	41.05	3	2,714	0.11%
2020/02/03	2	40.05	0	0.00	41.05	2	2,723	0.07%
2020/01/31	2	41.25	0	0.00	41.30	2	2,692	0.07%
2020/01/30	1	40.00	1.2	40.75	40.40	-0.2	2,679	-0.01%
2020/01/20	2	42.68	1	42.60	42.60	1	2,620	0.04%
2020/01/16	0	0.00	0.1	42.90	42.90	-0.1	2,669	0.00%
2020/01/15	1	43.00	0	0.00	42.85	1	2,675	0.04%
2020/01/14	0	0.00	2	43.10	43.05	-2	2,686	-0.07%
2020/01/13	0.2	43.25	0	0.00	43.25	0.2	2,706	0.01%
2020/01/09	3	42.55	1	42.95	42.95	2	2,742	0.07%
2020/01/06	0	0.00	4	42.00	42.00	-4	2,715	-0.15%
2020/01/03	2	42.53	22	42.76	42.45	-20	2,692	-0.74%
2020/01/02	4	43.24	7	43.17	43.20	-3	2,630	-0.11%
2019/12/31	2	43.85	10	43.95	43.65	-8	2,596	-0.31%
2019/12/30	2	43.90	1	43.90	44.00	1	2,589	0.04%
2019/12/27	6	43.96	2.1	43.90	43.90	3.9	2,578	0.15%
2019/12/26	3	44.13	0	0.00	44.15	3	2,568	0.12%
2019/12/25	11	44.40	0	0.00	44.25	11	2,571	0.43%
2019/12/24	0	0.00	0.1	44.20	44.40	-0.1	2,563	0.00%
2019/12/23	5	44.45	2	44.30	44.15	3	2,553	0.12%
2019/12/20	3	44.67	3	44.85	44.70	0	2,525	0.00%
2019/12/19	10	44.99	9	45.00	44.80	1	2,487	0.04%
2019/12/18	21	43.72	11	43.67	43.70	10	2,326	0.43%
2019/12/16	2	41.00	2	41.38	41.45	0	2,083	0.00%
2019/12/13	5	41.98	5	42.16	41.30	0	2,090	0.00%
2019/12/12	6	41.89	23	41.91	41.95	-17	2,069	-0.82%
2019/12/11	6	41.27	1	41.25	41.40	5	2,037	0.25%
2019/12/10	3	41.02	0	0.00	41.10	3	2,034	0.15%
2019/12/09	0	0.00	10	41.75	41.50	-10	2,024	-0.49%
2019/12/06	5	41.70	5	41.68	41.60	0	2,019	0.00%
2019/12/05	11	41.70	8	41.56	41.55	3	2,010	0.15%
2019/12/04	6	41.52	14	41.63	41.45	-8	1,983	-0.40%
2019/12/02	1	40.05	0.2	40.00	40.10	0.8	1,845	0.04%
2019/11/27	0	0.00	6	39.69	39.80	-6	1,820	-0.33%
2019/11/26	2	39.50	0	0.00	39.40	2	1,816	0.11%
2019/11/25	15	39.52	0	0.00	39.40	15	1,821	0.82%
2019/11/22	2	39.63	8	39.79	39.45	-6	1,842	-0.33%
2019/11/21	3	40.05	3	40.07	40.00	0	1,832	0.00%
2019/11/20	2	40.45	3	40.30	40.25	-1	1,836	-0.05%
2019/11/19	3	40.43	3	40.32	40.35	0	1,851	0.00%
2019/11/18	3	39.57	20	39.78	40.00	-17	1,839	-0.92%
2019/11/15	4	39.80	3	39.90	39.70	1	1,812	0.06%
2019/11/14	4	39.73	15	39.73	39.90	-11	1,845	-0.60%
2019/11/13	10	39.25	5	39.57	39.75	5	1,837	0.27%
2019/11/12	8	38.81	5	38.67	38.80	3	1,731	0.17%
2019/11/08	3	38.30	4	38.40	38.30	-1	1,731	-0.06%
2019/11/07	4	38.28	1	38.50	38.20	3	1,733	0.17%
2019/11/06	2	37.60	0	0.00	37.60	2	1,701	0.12%
2019/11/05	4	37.66	0	0.00	37.65	4	1,734	0.23%
2019/11/01	4	37.65	0.1	37.80	37.75	3.9	1,818	0.21%
2019/10/31	0	0.00	1.1	37.75	37.70	-1.1	1,827	-0.06%
2019/10/30	9	37.91	0	0.00	37.85	9	1,829	0.49%
2019/10/29	4	37.79	3	38.03	37.60	1	1,862	0.05%
2019/10/28	9	38.14	0	0.00	38.00	9	1,869	0.48%
2019/10/25	7	38.13	21.3	38.01	38.20	-14.3	1,897	-0.76%
2019/10/24	4	37.35	4	37.53	37.50	0	1,849	0.00%
2019/10/23	18	37.59	1	37.35	37.35	17	1,850	0.92%
2019/10/22	1	37.90	0	0.00	37.75	1	1,842	0.05%
2019/10/21	2	37.90	10	37.98	38.00	-8	1,830	-0.44%
2019/10/18	6	37.20	2	37.85	37.85	4	1,804	0.22%
2019/10/16	10	37.60	3.8	37.51	37.60	6.3	1,739	0.36%
2019/10/15	1	36.85	0	0.00	36.80	1	1,722	0.06%
2019/10/14	1	36.80	1	36.90	36.90	0	1,724	0.00%
2019/10/07	1	37.10	0	0.00	37.40	1	1,691	0.06%
2019/10/03	2	37.20	0	0.00	37.40	2	1,689	0.12%
2019/10/02	3	37.50	0	0.00	37.40	3	1,696	0.18%
2019/10/01	5	37.79	0	0.00	37.60	5	1,692	0.30%
2019/09/27	4	37.75	3	37.77	37.70	1	1,688	0.06%
2019/09/26	7	38.09	0	0.00	38.15	7	1,682	0.42%
2019/09/24	0	0.00	1	38.10	38.00	-1	1,737	-0.06%
2019/09/23	0	0.00	1	38.45	38.30	-1	1,765	-0.06%
2019/09/19	5	39.15	3	39.07	38.95	2	1,867	0.11%
2019/09/18	0	0.00	11	39.12	38.95	-11	2,081	-0.53%
2019/09/17	5	38.40	0	0.00	38.30	5	2,070	0.24%
2019/09/16	3	38.17	1	38.25	38.30	2	2,065	0.10%
2019/09/11	1	37.70	2	37.75	37.85	-1	2,063	-0.05%
2019/09/09	5	37.70	0	0.00	37.75	5	2,070	0.24%
2019/09/05	5	38.10	1	38.40	37.90	4	2,077	0.19%
2019/09/04	6	38.17	0	0.00	38.25	6	2,077	0.29%
2019/09/03	0	0.00	1	37.75	37.75	-1	2,090	-0.05%
2019/09/02	1	37.50	0	0.00	37.35	1	2,114	0.05%
2019/08/30	9	37.02	0	0.00	36.90	9	2,115	0.43%
2019/08/29	5	36.85	0	0.00	36.75	5	2,123	0.24%
2019/08/27	4	36.93	3	37.03	36.95	1	2,170	0.05%
2019/08/26	2	39.65	0	0.00	39.55	2	2,175	0.09%
2019/08/23	2	39.40	1	39.35	39.40	1	2,150	0.05%
2019/08/22	2	38.90	0	0.00	39.20	2	2,172	0.09%
2019/08/21	1	39.15	0	0.00	38.95	1	2,196	0.05%
2019/08/20	1	39.10	2	39.15	39.10	-1	2,264	-0.04%
2019/08/19	6	39.01	0	0.00	38.80	6	2,281	0.26%
2019/08/14	3	40.48	2	40.70	40.10	1	2,340	0.04%
2019/08/12	0	0.00	1	41.70	41.45	-1	2,526	-0.04%
2019/08/08	1	41.15	2	41.15	41.20	-1	2,514	-0.04%
2019/08/05	3	41.62	4	41.49	40.75	-1	2,518	-0.04%
2019/08/02	1	40.55	1	40.85	40.80	0	2,453	0.00%
2019/08/01	0	0.00	1	41.00	40.80	-1	2,449	-0.04%
2019/07/31	3	40.93	7	40.86	40.80	-4	2,457	-0.16%
2019/07/30	1	40.60	0	0.00	40.45	1	2,435	0.04%
2019/07/29	8	40.45	8	40.90	40.70	0	2,425	0.00%
2019/07/23	0	0.00	1	39.65	39.80	-1	2,388	-0.04%
2019/07/17	0	0.00	1	39.10	39.10	-1	2,440	-0.04%
2019/07/11	1	39.65	2	39.65	39.60	-1	2,448	-0.04%
2019/07/10	2	39.80	0	0.00	39.90	2	2,453	0.08%
2019/07/05	0	0.00	5	39.39	39.50	-5	2,441	-0.20%
2019/07/03	5	39.45	0	0.00	39.40	5	2,439	0.20%
2019/07/02	0	0.00	22	39.30	39.35	-22	2,436	-0.90%
2019/07/01	5	39.40	23	39.17	39.15	-18	2,421	-0.74%
2019/06/28	0	0.00	8	39.96	39.95	-8	2,373	-0.34%
2019/06/27	4	40.29	5	40.40	40.45	-1	2,339	-0.04%
2019/06/26	9	41.08	3	40.58	40.45	6	2,315	0.26%
2019/06/25	50	40.73	30	40.71	40.80	20	2,236	0.89%
2019/06/24	0	0.00	5	38.80	39.35	-5	2,014	-0.25%
2019/06/21	0	0.00	2	38.65	38.65	-2	1,991	-0.10%
2019/06/19	3	39.33	1	39.30	38.90	2	1,969	0.10%
2019/06/18	0	0.00	1	39.40	39.45	-1	1,943	-0.05%
2019/06/17	11	39.00	0	0.00	39.05	11	1,925	0.57%
2019/06/14	5	38.85	0	0.00	38.80	5	1,925	0.26%
2019/06/13	4	38.43	24	38.25	38.85	-20	1,931	-1.04%
2019/06/12	10	38.45	0.2	38.50	38.40	9.8	1,927	0.51%
2019/06/11	1	39.40	6	39.00	39.00	-5	1,945	-0.26%
2019/06/10	4	39.55	7	39.49	39.55	-3	1,921	-0.16%
2019/06/06	0	0.00	3	39.15	39.05	-3	1,914	-0.16%
2019/06/04	3	39.05	27	38.71	39.05	-24	1,879	-1.28%
2019/06/03	0	0.00	3	38.20	38.35	-3	1,841	-0.16%
2019/05/31	16	38.56	0	0.00	38.55	16	1,814	0.88%
2019/05/29	10	39.05	0	0.00	39.20	10	1,754	0.57%
2019/05/28	20	39.05	6	39.33	38.80	14	1,713	0.82%
2019/05/27	14	38.95	7	39.04	39.00	7	1,660	0.42%
2019/05/23	0	0.00	3	38.03	38.00	-3	1,559	-0.19%
2019/05/22	2.1	38.02	0	0.00	38.00	2.1	1,540	0.14%
2019/05/21	14	38.40	3	38.60	38.30	11	1,506	0.73%
2019/05/20	59	38.36	44	38.65	38.15	15	1,428	1.05%
2019/05/17	38	37.24	22	37.35	37.50	16	1,319	1.21%
2019/05/16	2.1	36.19	2	36.15	36.05	0.1	1,208	0.01%
2019/05/15	4	36.58	8	36.51	36.50	-4	1,203	-0.33%
2019/05/14	11	36.13	8.1	36.35	36.45	3	1,185	0.25%
2019/05/13	18	36.24	27	36.13	36.45	-9	1,166	-0.77%
2019/05/10	0.1	35.80	0	0.00	35.45	0.1	1,105	0.00%
2019/05/09	8	35.59	8	35.48	35.40	0	1,103	0.00%
2019/05/08	10	35.90	7	35.98	35.95	3	1,091	0.27%
2019/05/07	7	35.37	1	35.55	35.70	6	1,071	0.56%
2019/05/06	1	35.25	0	0.00	35.20	1	1,060	0.09%
2019/04/26	1	35.20	0	0.00	35.10	1	1,060	0.09%
2019/04/22	0	0.00	7	35.74	35.90	-7	1,047	-0.67%
2019/04/16	2	35.10	0	0.00	35.00	2	1,153	0.17%
2019/04/15	3	35.30	0	0.00	35.20	3	1,195	0.25%
2019/04/10	0	0.00	1	35.50	35.30	-1	1,323	-0.08%
2019/04/08	1	35.35	0	0.00	35.05	1	1,347	0.07%
2019/04/03	1	35.20	0	0.00	35.30	1	1,358	0.07%
2019/04/02	9	35.12	0	0.00	35.10	9	1,380	0.65%
2019/04/01	1	35.35	0	0.00	35.20	1	1,424	0.07%
2019/03/29	1	35.10	0	0.00	35.30	1	1,478	0.07%
2019/03/25	0	0.00	1	35.15	35.05	-1	1,552	-0.06%
2019/03/22	1	34.95	13	34.95	34.85	-12	1,614	-0.74%
2019/03/20	0	0.00	8	35.30	35.25	-8	1,684	-0.47%
2019/03/18	0	0.00	0.1	35.30	35.30	-0.1	1,677	0.00%
2019/03/15	13	35.35	0	0.00	35.40	13	1,668	0.78%
2019/03/14	0	0.00	5	35.01	34.90	-5	1,647	-0.30%
2019/03/13	1	34.20	0	0.00	34.45	1	1,616	0.06%
2019/03/12	3	34.32	0	0.00	34.05	3	1,612	0.19%
2019/03/11	1	34.50	0	0.00	34.45	1	1,586	0.06%
2019/03/08	2	34.65	5	34.74	34.70	-3	1,593	-0.19%
2019/03/06	0	0.00	1	34.95	34.95	-1	1,594	-0.06%
2019/03/05	0	0.00	2	35.00	35.00	-2	1,611	-0.12%
2019/03/04	0	0.00	10	35.00	34.95	-10	1,611	-0.62%
2019/02/27	0	0.00	1	34.90	34.70	-1	1,607	-0.06%
2019/02/26	1	34.70	12	34.71	34.70	-11	1,603	-0.69%
2019/02/25	1	34.85	0	0.00	34.85	1	1,597	0.06%
2019/02/22	0	0.00	1	34.90	35.00	-1	1,593	-0.06%
2019/02/21	1	34.95	0	0.00	34.90	1	1,584	0.06%
2019/02/20	1	34.85	2	34.70	35.05	-1	1,580	-0.06%
2019/02/18	0	0.00	6.3	35.10	35.20	-6.3	1,568	-0.40%
2019/02/15	0	0.00	5	34.46	34.40	-5	1,538	-0.32%
2019/02/14	6	34.73	0	0.00	34.65	6	1,533	0.39%
2019/02/13	0	0.00	4	34.88	34.85	-4	1,532	-0.26%
2019/01/29	2	34.65	1	34.80	34.90	1	1,527	0.07%
2019/01/28	1	34.50	0	0.00	34.85	1	1,528	0.07%
2019/01/25	0	0.00	5	34.40	34.35	-5	1,523	-0.33%
2019/01/24	0	0.00	1	34.40	34.30	-1	1,526	-0.07%
2019/01/23	1	34.45	0	0.00	34.50	1	1,532	0.07%
2019/01/21	1	34.75	1	34.80	34.80	0	1,548	0.00%
2019/01/18	0	0.00	16	34.90	34.80	-16	1,587	-1.01%
2019/01/17	17	34.94	0	0.00	34.90	17	1,611	1.06%
2019/01/16	0	0.00	2	35.05	34.90	-2	1,614	-0.12%
2019/01/15	0	0.00	1.5	35.17	35.10	-1.5	1,609	-0.09%
2019/01/14	10	34.50	0	0.00	34.80	10	1,612	0.62%
2019/01/11	1	34.75	10	34.77	34.80	-9	1,653	-0.54%
2019/01/10	4	35.90	24	35.87	35.25	-20	1,628	-1.23%
2019/01/09	3	35.07	5	35.25	35.20	-2	1,576	-0.13%
2019/01/08	4	34.84	0	0.00	34.75	4	1,542	0.26%
2019/01/07	19	35.19	22	35.13	35.20	-3	1,527	-0.20%
2019/01/04	5	34.53	3	34.87	34.80	2	1,486	0.13%
2019/01/03	2	34.45	2	34.28	34.10	0	1,429	0.00%
2019/01/02	1	33.80	1	33.85	33.80	0	1,402	0.00%
2018/12/28	0	0.00	1	33.30	33.50	-1	1,382	-0.07%
2018/12/26	6	33.82	0	0.00	33.40	6	1,365	0.44%
2018/12/25	7	33.82	5	33.92	33.90	2	1,349	0.15%
2018/12/24	22	34.57	1	35.15	34.40	21	1,326	1.58%
2018/12/22	17	33.83	10	34.35	34.30	7	1,280	0.55%
2018/12/21	11	33.00	0	0.00	33.00	11	1,231	0.89%
2018/12/20	3	32.90	0	0.00	33.00	3	1,223	0.25%
2018/12/18	3	34.00	4	34.31	32.80	-1	1,208	-0.08%
2018/12/17	3	35.33	8	34.76	34.35	-5	1,179	-0.42%
2018/12/14	8	34.31	16	34.28	33.95	-8	1,123	-0.71%
2018/12/13	3	33.15	0	0.00	33.00	3	1,078	0.28%
2018/12/06	0.4	32.15	2	32.03	32.15	-1.7	1,134	-0.15%
2018/11/28	0	0.00	1	32.30	32.35	-1	1,349	-0.07%
2018/11/21	0	0.00	2	31.80	31.70	-2	1,565	-0.13%
2018/11/20	1	31.80	0.1	31.90	31.70	0.9	1,605	0.06%
2018/11/19	4	31.86	3	32.00	32.05	1	1,615	0.06%
2018/11/15	1	30.60	0	0.00	30.85	1	1,630	0.06%
2018/11/13	0	0.00	1	30.05	30.50	-1	1,664	-0.06%
2018/11/07	0.4	31.30	0	0.00	31.20	0.4	1,708	0.02%
2018/11/01	3	30.10	0	0.00	30.60	3	1,823	0.16%
2018/10/31	0	0.00	1	29.75	30.10	-1	1,837	-0.05%
2018/10/30	1	29.20	1	28.85	29.15	0	1,878	0.00%
2018/10/29	2	29.43	0	0.00	29.15	2	1,875	0.11%
2018/10/26	10	29.00	0	0.00	30.25	10	1,872	0.53%
2018/10/25	3	30.27	1	30.05	30.10	2	1,837	0.11%
2018/10/23	2	31.30	0	0.00	31.30	2	1,822	0.11%
2018/10/22	3.8	30.99	4	31.04	31.40	-0.2	1,820	-0.01%
2018/10/19	14	31.59	3	31.40	31.40	11	1,810	0.61%
2018/10/17	1.2	33.55	0	0.00	33.15	1.2	1,761	0.07%
2018/10/15	2	33.25	0	0.00	33.40	2	1,765	0.11%
2018/10/12	2	33.28	1	33.90	34.15	1	1,755	0.06%
2018/10/11	4	34.61	4	34.43	34.00	0	1,759	0.00%
2018/10/09	2	36.25	2	36.50	36.25	0	1,730	0.00%
2018/10/08	1	36.15	0	0.00	36.15	1	1,734	0.06%
2018/10/05	2	36.05	0	0.00	36.30	2	1,738	0.12%
2018/10/01	1	37.55	0	0.00	37.75	1	1,728	0.06%
2018/09/28	0	0.00	1	37.50	37.75	-1	1,754	-0.06%
2018/09/27	0	0.00	2	37.50	37.40	-2	1,752	-0.11%
2018/09/26	0	0.00	2	37.15	37.35	-2	1,769	-0.11%
2018/09/25	2	37.20	0	0.00	37.15	2	1,786	0.11%
2018/09/21	3	38.10	2	37.90	37.80	1	1,783	0.06%
2018/09/19	10	37.31	0	0.00	37.25	10	1,784	0.56%
2018/09/18	2	37.00	0	0.00	36.95	2	1,816	0.11%
2018/09/17	2	36.70	0	0.00	36.50	2	1,815	0.11%
2018/09/14	0	0.00	3	36.85	37.00	-3	1,840	-0.16%
2018/09/11	0	0.00	1	35.55	36.05	-1	1,937	-0.05%
2018/09/07	5	36.30	0	0.00	36.20	5	1,938	0.26%
2018/09/06	1	36.80	0	0.00	36.70	1	1,927	0.05%
2018/09/05	1	37.05	1	37.10	37.00	0	1,907	0.00%
2018/09/04	2	41.13	13	41.40	41.40	-11	1,829	-0.60%
2018/09/03	0	0.00	10	41.75	41.75	-10	1,758	-0.57%
2018/08/30	0	0.00	1	41.30	41.60	-1	1,672	-0.06%
2018/08/29	2	41.20	2	41.25	41.25	0	1,637	0.00%
2018/08/28	4	40.85	0	0.00	40.70	4	1,605	0.25%
2018/08/24	1	39.50	1	39.55	39.60	0	1,571	0.00%
2018/08/22	3	39.38	1	39.45	39.35	2	1,614	0.12%
2018/08/21	1	38.90	0	0.00	38.85	1	1,611	0.06%
2018/08/20	13	39.45	0	0.00	39.10	13	1,602	0.81%
2018/08/17	5	39.57	13	39.42	39.30	-8	1,602	-0.50%
2018/08/15	1	39.50	1	39.80	39.25	0	1,645	0.00%
2018/08/14	1	39.55	0	0.00	39.70	1	1,651	0.06%
2018/08/10	0	0.00	9	40.98	41.00	-9	1,654	-0.54%
2018/08/09	4	41.10	0	0.00	40.70	4	1,693	0.24%
2018/08/07	0	0.00	3	41.50	41.20	-3	1,902	-0.16%
2018/08/06	2	41.15	1.5	41.35	41.00	0.5	1,890	0.03%
2018/08/03	3	40.05	1	40.15	40.15	2	1,853	0.11%
2018/08/01	2	39.70	0	0.00	39.80	2	1,844	0.11%
2018/07/31	1	39.80	0	0.00	39.75	1	1,838	0.05%
2018/07/30	1	39.95	0	0.00	39.95	1	1,845	0.05%
2018/07/27	6	40.53	1	40.55	40.20	5	1,867	0.27%
2018/07/26	0	0.00	1	40.45	40.50	-1	1,883	-0.05%
2018/07/25	20	39.80	1	40.25	39.95	19	1,919	0.99%
2018/07/19	1	39.70	0	0.00	39.50	1	2,186	0.05%
2018/07/16	8	40.00	0	0.00	39.95	8	2,272	0.35%
2018/07/04	2	39.38	1	39.95	39.95	1	2,333	0.04%
2018/07/03	1	40.35	0	0.00	39.85	1	2,319	0.04%
2018/06/28	1	40.20	1	40.50	40.15	0	2,269	0.00%
2018/06/27	1	40.10	0	0.00	40.20	1	2,286	0.04%
2018/06/26	1	40.30	2	40.88	41.05	-1	2,247	-0.04%
2018/06/25	0	0.00	0	40.60	40.60	0	2,230	0.00%
2018/06/22	1	41.20	0	0.00	41.35	1	2,211	0.05%
2018/06/21	0	0.00	1	41.95	42.00	-1	2,167	-0.05%
2018/06/13	0	0.00	1	39.65	39.50	-1	2,126	-0.05%
2018/06/11	1	39.90	0	0.00	39.80	1	2,151	0.05%
2018/06/07	0	0.00	0	39.50	39.50	0	2,189	0.00%
2018/05/28	1	39.40	0	0.00	39.40	1	2,694	0.04%
2018/05/23	0	0.00	2	39.55	39.35	-2	2,705	-0.07%
2018/05/22	2	39.50	1	39.40	39.35	1	2,679	0.04%
2018/05/21	0	0.00	1	39.80	39.80	-1	2,652	-0.04%
2018/05/18	1	40.45	0	0.00	40.35	1	2,614	0.04%
2018/05/17	1	41.80	1	41.30	41.20	0	2,559	0.00%
2018/05/16	7	40.89	17.1	40.44	41.50	-10.1	2,514	-0.40%
2018/05/15	48	39.44	61	39.33	39.95	-13	2,406	-0.54%
2018/05/07	1	37.55	0	0.00	37.80	1	2,275	0.04%
2018/05/03	0	0.00	8	37.10	37.10	-8	2,224	-0.36%
2018/05/02	1	37.65	1	37.85	37.75	0	2,202	0.00%
2018/04/30	14	38.10	5.1	38.40	38.35	8.9	2,161	0.41%
2018/04/27	2	37.10	13	37.13	37.25	-11	2,072	-0.53%
2018/04/26	18	36.73	12	37.14	36.25	6	2,026	0.30%
2018/04/25	0	0.00	5	35.90	36.30	-5	1,975	-0.25%
2018/04/24	1	35.40	1	35.70	35.75	0	1,931	0.00%
2018/04/23	2	35.60	0	0.00	35.75	2	1,954	0.10%
2018/04/20	5	34.30	1	34.20	34.40	4	1,882	0.21%
2018/04/19	0	0.00	2	34.10	34.20	-2	1,877	-0.11%
2018/04/13	0	0.00	1	35.00	34.85	-1	1,856	-0.05%
2018/04/12	2	34.95	0	0.00	34.95	2	1,886	0.11%
2018/04/11	0	0.00	4	35.08	34.80	-4	1,886	-0.21%
2018/04/10	0	0.00	1	35.50	35.25	-1	1,878	-0.05%
2018/04/03	0	0.00	6	34.70	34.70	-6	1,872	-0.32%
2018/03/30	5	34.39	1	35.20	34.30	4	1,938	0.21%
2018/03/29	2	34.63	0	0.00	34.55	2	1,922	0.10%
2018/03/28	3	34.80	0	0.00	34.60	3	1,936	0.15%
2018/03/26	0	0.00	1	34.45	34.40	-1	1,934	-0.05%
2018/03/23	2	34.10	0	0.00	34.10	2	1,934	0.10%
2018/03/20	1	36.10	0	0.00	35.60	1	1,912	0.05%
2018/03/19	0	0.00	3	35.75	35.60	-3	1,906	-0.16%
2018/03/14	0	0.00	2	35.45	35.30	-2	1,872	-0.11%
2018/03/13	6	35.58	2	35.50	35.40	4	1,873	0.21%
2018/03/12	0.1	35.50	0	0.00	35.55	0.1	1,831	0.01%
2018/03/08	10	36.40	10	36.05	36.15	0	1,779	0.00%
2018/03/07	5	36.30	6	36.43	35.65	-1	1,714	-0.06%
2018/03/06	0	0.00	1	35.70	35.50	-1	1,661	-0.06%
2018/03/02	8	36.01	5	35.84	35.90	3	1,565	0.19%
2018/03/01	1	34.45	0	0.00	34.95	1	1,357	0.07%
2018/02/26	0	0.00	6	33.71	34.30	-6	1,256	-0.48%
2018/02/22	0	0.00	1	32.75	32.80	-1	1,248	-0.08%
2018/02/21	0	0.00	1	32.80	32.95	-1	1,250	-0.08%
2018/02/08	1	32.15	2	32.45	32.30	-1	1,251	-0.08%
2018/02/07	1	32.30	0	0.00	32.20	1	1,259	0.08%
2018/02/06	2	32.03	2	31.80	31.85	0	1,254	0.00%
2018/02/02	1	33.70	2	33.70	33.70	-1	1,234	-0.08%
2018/01/29	0	0.00	2	34.25	34.30	-2	1,372	-0.15%
2018/01/26	0	0.00	0.1	34.30	34.50	-0.1	1,376	-0.01%
2018/01/24	1	34.35	0	0.00	34.35	1	1,415	0.07%
2018/01/22	0	0.00	6	34.45	34.60	-6	1,443	-0.42%
2018/01/17	0	0.00	2	34.15	34.65	-2	1,570	-0.13%
2018/01/16	1	33.60	2	33.70	33.70	-1	1,538	-0.06%
2018/01/15	1	33.80	0	0.00	33.75	1	1,556	0.06%
2018/01/12	1	34.00	0	0.00	34.05	1	1,613	0.06%
2018/01/10	7	34.14	0	0.00	34.20	7	1,640	0.43%
2018/01/09	0	0.00	5	34.00	34.05	-5	1,658	-0.30%
2018/01/08	0	0.00	7	33.92	34.00	-7	1,683	-0.42%
2018/01/04	4	33.46	0	0.00	33.55	4	1,735	0.23%
2018/01/03	1	33.30	0	0.00	33.30	1	1,851	0.05%