大成 (1210)-永豐金-板新券商分點個股進出

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
58.1
漲跌
▲0.6
漲幅
+1.04%
成交量
2,073張
產業
上市食品類股
1118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－永豐金-板新券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-板新券商分點個股進出
永豐金-板新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
2024/05/08	0	0.00	11	57.78	58.10	-11	2,218	-0.50%
2024/05/07	1	57.40	0	0.00	57.50	1	2,202	0.05%
2024/05/06	1	57.40	2	57.30	57.40	-1	2,187	-0.05%
2024/05/03	1	57.30	0.4	57.40	57.00	0.6	2,189	0.03%
2024/04/30	8	57.40	1	57.60	57.20	7	2,199	0.32%
2024/04/29	3	57.30	0	57.20	57.50	3	2,193	0.13%
2024/04/26	0	56.90	10	56.86	57.00	-10	2,180	-0.46%
2024/04/25	0.2	57.10	3	57.00	57.40	-2.8	2,166	-0.13%
2024/04/24	1.1	56.91	25.1	57.11	57.00	-24	2,175	-1.11%
2024/04/23	0	56.50	12.2	57.12	57.40	-12.2	2,142	-0.57%
2024/04/22	0.1	56.19	3	56.33	56.40	-2.9	2,093	-0.14%
2024/04/19	1	55.30	0	0.00	55.50	1	2,041	0.05%
2024/04/17	5.1	55.88	6	55.90	55.60	-0.9	1,957	-0.05%
2024/04/16	15.1	55.42	0	0.00	55.20	15.1	1,952	0.77%
2024/04/15	10.2	56.53	1.4	56.37	56.30	8.8	1,925	0.46%
2024/04/12	8	57.14	0	0.00	57.20	8	1,881	0.43%
2024/04/11	20.2	57.30	9	57.20	57.40	11.2	1,887	0.59%
2024/04/10	0	58.08	2.2	58.01	58.00	-2.2	1,884	-0.12%
2024/04/09	0.2	57.93	0	0.00	58.00	0.2	1,899	0.01%
2024/04/03	1	57.61	2	57.50	57.60	-1	1,944	-0.05%
2024/04/02	0.1	57.95	7	58.10	57.80	-6.9	1,933	-0.36%
2024/04/01	1	58.30	0	0.00	58.20	1	1,935	0.05%
2024/03/29	2.1	57.65	1	57.70	57.70	1.1	1,933	0.06%
2024/03/28	0	57.80	0	0.00	57.70	0	1,946	0.00%
2024/03/27	1	57.70	1	57.80	57.80	0	2,001	0.00%
2024/03/26	3.1	57.40	3	57.60	57.40	0.1	2,064	0.00%
2024/03/25	4	57.83	0	0.00	57.70	4	2,116	0.19%
2024/03/22	1.2	57.74	21.1	57.97	57.60	-19.9	2,179	-0.91%
2024/03/21	0	0.00	12	58.18	58.20	-12	2,232	-0.54%
2024/03/20	1.2	58.30	3	58.27	58.20	-1.8	2,225	-0.08%
2024/03/19	0	0.00	3	57.47	57.20	-3	2,207	-0.14%
2024/03/18	1	56.99	14.6	56.60	57.10	-13.6	2,213	-0.62%
2024/03/15	51.2	57.14	13.2	57.29	56.80	38	2,172	1.75%
2024/03/14	3.5	61.04	2.1	61.45	60.50	1.4	1,957	0.07%
2024/03/13	10.2	60.27	0.3	60.60	60.10	9.9	1,902	0.52%
2024/03/12	9.2	60.15	4.1	60.12	60.10	5.1	1,898	0.27%
2024/03/11	3.3	59.59	2.6	59.56	59.60	0.8	1,910	0.04%
2024/03/08	6.3	59.92	0.2	60.00	59.40	6.1	1,923	0.32%
2024/03/07	3	60.00	0	0.00	60.30	3	1,920	0.16%
2024/03/05	3	60.27	14.1	59.97	60.30	-11.1	1,911	-0.58%
2024/03/04	0.2	58.80	0.1	58.70	58.70	0.1	1,853	0.01%
2024/03/01	3.1	58.87	0.3	58.60	58.90	2.8	1,854	0.15%
2024/02/29	2.3	58.43	2	58.40	58.40	0.3	1,858	0.02%
2024/02/27	13.8	58.84	0	0.00	58.50	13.8	1,861	0.74%
2024/02/26	31.1	59.16	1	59.30	59.00	30	1,879	1.60%
2024/02/23	2	58.90	3	58.90	58.70	-1	1,881	-0.05%
2024/02/22	0.1	58.36	0	0.00	58.60	0.1	1,887	0.00%
2024/02/21	0	58.40	4.4	58.59	58.50	-4.4	1,882	-0.23%
2024/02/20	0.2	58.07	0	58.20	57.80	0.2	1,864	0.01%
2024/02/19	0	0.00	0.2	57.98	58.00	-0.2	1,861	-0.01%
2024/02/16	0.1	57.20	5	57.08	57.00	-4.9	1,869	-0.26%
2024/02/15	1.1	58.09	0	0.00	57.20	1.1	1,855	0.06%
2024/02/02	0.1	57.90	0	0.00	58.00	0.1	1,856	0.01%
2024/02/01	0.1	57.94	1	58.10	57.80	-0.9	1,853	-0.05%
2024/01/31	0.3	57.70	0	0.00	57.70	0.3	1,846	0.02%
2024/01/30	1	57.80	0	0.00	57.70	1	1,838	0.06%
2024/01/29	0	58.10	1	58.10	58.30	-1	1,837	-0.05%
2024/01/26	2	58.20	3	58.00	58.20	-1	1,838	-0.05%
2024/01/25	0	0.00	4	58.10	58.10	-4	1,832	-0.22%
2024/01/24	0	57.50	0	0.00	57.50	0	1,828	0.00%
2024/01/23	0	0.00	0.1	57.70	57.80	-0.1	1,842	0.00%
2024/01/17	1	57.50	1	57.50	57.70	0	1,820	0.00%
2024/01/16	1	57.20	1	57.30	57.40	0	1,790	0.00%
2024/01/15	0	0.00	1	57.50	58.00	-1	1,790	-0.06%
2024/01/12	0	0.00	4.1	56.95	57.00	-4.1	1,802	-0.22%
2024/01/11	0	0.00	2	56.90	56.80	-2	1,783	-0.11%
2024/01/10	0.7	56.82	10	56.92	57.00	-9.3	1,787	-0.52%
2024/01/09	9	57.13	0.3	57.31	57.10	8.7	1,785	0.49%
2024/01/08	6	57.78	0	0.00	57.80	6	1,772	0.34%
2024/01/05	2.3	57.67	0	0.00	57.60	2.3	1,778	0.13%
2024/01/04	4	58.25	4.1	58.30	58.20	-0.1	1,757	-0.01%
2024/01/03	2.2	58.52	2	58.50	58.80	0.2	1,751	0.01%
2024/01/02	8	58.65	1.2	58.87	58.90	6.8	1,724	0.40%
2023/12/29	2.1	58.50	5.1	58.76	58.50	-3	1,711	-0.18%
2023/12/28	4	57.80	0	0.00	57.80	4	1,701	0.24%
2023/12/27	1.4	57.47	0.4	57.70	57.50	1	1,728	0.06%
2023/12/26	3.2	57.60	1	57.80	58.00	2.2	1,723	0.13%
2023/12/25	1.4	57.92	0	0.00	57.70	1.4	1,731	0.08%
2023/12/22	2	58.30	3.1	58.53	59.00	-1	1,706	-0.06%
2023/12/21	1	59.10	1	58.71	59.20	0	1,653	0.00%
2023/12/20	2.1	58.10	0	58.50	58.80	2	1,617	0.13%
2023/12/19	3.8	57.84	2.9	58.04	58.60	0.9	1,565	0.06%
2023/12/18	4.9	57.35	13.1	58.14	58.40	-8.2	1,500	-0.55%
2023/12/15	1.6	56.89	2	56.95	57.00	-0.4	1,464	-0.03%
2023/12/14	0.3	56.60	1.3	56.76	56.90	-1	1,468	-0.07%
2023/12/13	2.9	56.34	0	56.40	56.30	2.9	1,457	0.20%
2023/12/12	2.1	57.19	1	57.10	57.20	1.1	1,459	0.08%
2023/12/11	0	57.10	10	57.00	57.00	-10	1,455	-0.69%
2023/12/08	0	57.10	0	0.00	57.20	0	1,479	0.00%
2023/12/07	1.1	56.63	0	0.00	56.80	1.1	1,478	0.07%
2023/12/06	1	57.40	5	57.58	57.40	-4	1,471	-0.28%
2023/12/05	12.3	56.46	2	56.45	56.50	10.3	1,442	0.72%
2023/12/04	0.1	56.20	3	56.10	56.10	-2.9	1,426	-0.21%
2023/12/01	1.3	55.74	0	0.00	55.80	1.3	1,431	0.09%
2023/11/30	0	0.00	2	56.20	56.30	-2	1,445	-0.14%
2023/11/29	2	55.92	19	55.93	55.90	-17.1	1,487	-1.15%
2023/11/28	18	55.80	11	55.54	55.80	7	1,486	0.47%
2023/11/27	3	55.10	21	55.42	55.00	-18	1,488	-1.21%
2023/11/24	7.1	55.14	7.3	55.10	55.30	-0.2	1,490	-0.01%
2023/11/22	7.1	55.10	18	54.69	54.90	-11	1,475	-0.74%
2023/11/21	20	54.49	20.1	54.05	54.50	0	1,468	0.00%
2023/11/20	18.1	53.66	6	53.77	53.60	12.1	1,457	0.83%
2023/11/17	1.2	53.83	0	0.00	53.90	1.2	1,454	0.08%
2023/11/16	0.1	54.04	18	54.25	54.00	-17.9	1,450	-1.23%
2023/11/15	18.1	53.80	2.1	53.94	53.90	16	1,460	1.10%
2023/11/14	0.1	53.30	16	53.24	53.20	-15.9	1,520	-1.05%
2023/11/13	16	53.10	0	0.00	53.00	16	1,542	1.04%
2023/11/10	1	53.70	0	0.00	53.60	1	1,573	0.06%
2023/11/08	7	53.00	15	52.85	53.00	-8	1,651	-0.48%
2023/11/07	0.1	52.63	0.1	52.60	52.80	0	1,692	0.00%
2023/11/06	2.1	52.79	0	52.90	52.80	2.1	1,773	0.12%
2023/11/03	0.1	52.57	6	52.50	52.50	-5.9	2,027	-0.29%
2023/11/02	2.1	52.05	0.1	52.10	52.10	2.1	2,102	0.10%
2023/10/31	0.2	51.36	4	51.30	50.80	-3.8	2,536	-0.15%
2023/10/27	0.1	51.78	0	0.00	51.90	0.1	2,967	0.00%
2023/10/26	2.9	51.56	2	51.40	51.40	0.9	3,107	0.03%
2023/10/25	0.1	52.15	0	0.00	51.90	0.1	3,144	0.00%
2023/10/24	0.1	51.91	0	0.00	51.70	0.1	3,205	0.00%
2023/10/23	1.2	51.60	2	51.60	51.60	-0.8	3,290	-0.03%
2023/10/20	2	51.20	0	0.00	51.20	2	3,351	0.06%
2023/10/19	0	0.00	26	51.82	51.80	-26	3,414	-0.76%
2023/10/18	2.6	51.77	7.8	51.83	51.60	-5.2	3,558	-0.15%
2023/10/17	11.1	52.48	0	0.00	52.20	11.1	3,714	0.30%
2023/10/16	0.2	52.76	1	52.50	52.50	-0.8	3,843	-0.02%
2023/10/13	1.1	52.84	0	0.00	52.80	1.1	4,081	0.03%
2023/10/12	1	52.81	0	0.00	53.20	1	4,329	0.02%
2023/10/11	1	52.60	0	0.00	52.70	1	4,406	0.02%
2023/10/06	0	0.00	2	52.70	52.80	-2	4,441	-0.05%
2023/10/05	1	52.60	0	0.00	52.60	1	4,458	0.02%
2023/10/04	0.1	52.59	0	0.00	52.10	0.1	4,499	0.00%
2023/10/03	0.1	53.37	0	0.00	53.10	0.1	4,501	0.00%
2023/09/28	3.1	53.91	0	0.00	53.80	3.1	4,493	0.07%
2023/09/27	0.1	54.30	10	54.20	54.10	-9.9	4,499	-0.22%
2023/09/26	6	54.32	0	0.00	54.30	6	4,521	0.13%
2023/09/25	2	55.00	4	55.25	55.20	-2	4,530	-0.04%
2023/09/21	1	54.20	0.2	54.30	54.30	0.8	4,535	0.02%
2023/09/20	2	54.21	0.1	55.00	54.20	2	4,538	0.04%
2023/09/19	7.1	54.67	1	54.60	54.40	6.1	4,511	0.13%
2023/09/18	0	55.50	0	55.60	55.30	0	4,498	0.00%
2023/09/15	1	55.01	0.1	55.40	55.60	0.9	4,497	0.02%
2023/09/14	0	54.90	0	0.00	54.90	0	4,512	0.00%
2023/09/13	1	54.00	0	0.00	54.30	1	4,504	0.02%
2023/09/12	0.2	54.19	0	0.00	54.20	0.2	4,490	0.01%
2023/09/11	3	54.17	1	54.20	54.20	2	4,482	0.05%
2023/09/08	5	54.60	0	0.00	54.50	5	4,486	0.11%
2023/09/06	0	55.10	0	0.00	54.80	0	4,493	0.00%
2023/09/05	0	55.60	0	0.00	55.40	0	4,475	0.00%
2023/09/04	1	55.90	1	55.99	56.10	0	4,468	0.00%
2023/09/01	0	55.00	2	54.90	55.00	-2	4,422	-0.04%
2023/08/31	0	0.00	2.1	55.09	54.60	-2.1	4,413	-0.05%
2023/08/30	2.3	54.38	0	0.00	54.30	2.3	4,399	0.05%
2023/08/29	0	0.00	0	54.80	54.80	0	4,397	0.00%
2023/08/28	2	54.70	0	0.00	54.20	2	4,392	0.05%
2023/08/25	2	54.35	1.1	54.41	54.30	0.9	4,397	0.02%
2023/08/24	3	54.13	1	53.90	53.80	2	4,399	0.05%
2023/08/23	1	54.30	0.7	54.61	54.30	0.3	4,391	0.01%
2023/08/21	1.1	54.68	0	0.00	54.30	1.1	4,400	0.02%
2023/08/18	4.4	54.97	2.1	55.34	54.70	2.2	4,388	0.05%
2023/08/17	0	54.00	2	53.65	54.00	-2	4,363	-0.05%
2023/08/16	1	54.30	0	53.90	53.40	1	4,391	0.02%
2023/08/15	0	53.50	0	53.40	53.10	0	4,362	0.00%
2023/08/14	3	52.80	2	52.56	52.90	1	4,360	0.02%
2023/08/11	1.2	53.70	1.6	54.08	54.10	-0.4	4,299	-0.01%
2023/08/10	18	54.22	1	54.20	54.30	17	4,311	0.39%
2023/08/09	6.6	54.64	2	55.11	55.40	4.5	4,248	0.11%
2023/08/08	0	58.90	0	0.00	58.90	0	3,996	0.00%
2023/08/07	1.4	58.89	6.2	59.01	58.80	-4.8	3,956	-0.12%
2023/08/04	9.2	56.38	0.1	57.78	56.70	9.1	3,866	0.23%
2023/08/02	5.1	62.71	7	62.04	61.40	-1.9	3,623	-0.05%
2023/08/01	10	60.40	7.1	61.60	62.20	2.9	3,484	0.08%
2023/07/31	0.3	59.80	1.2	60.30	59.80	-0.9	3,311	-0.03%
2023/07/28	0.2	59.00	1	59.20	59.40	-0.8	3,249	-0.02%
2023/07/27	0.3	59.10	0	0.00	59.50	0.3	3,234	0.01%
2023/07/26	1	58.10	2.2	58.86	59.00	-1.2	3,191	-0.04%
2023/07/25	1	57.80	4	58.20	58.10	-3	3,113	-0.10%
2023/07/24	2.1	59.76	2	59.20	59.00	0.1	3,044	0.00%
2023/07/21	11	58.77	14	59.09	59.00	-3	2,974	-0.10%
2023/07/20	3	58.20	10	58.22	58.60	-7	2,857	-0.25%
2023/07/19	1.1	56.09	4	57.13	56.30	-2.9	2,690	-0.11%
2023/07/18	3	56.62	11	56.82	55.90	-8	2,564	-0.31%
2023/07/17	2	55.75	5.2	55.08	55.90	-3.2	2,333	-0.14%
2023/07/14	1	52.80	8.1	53.17	52.60	-7.1	2,096	-0.34%
2023/07/13	0	0.00	12	52.16	51.80	-12	2,059	-0.58%
2023/07/11	0	0.00	0.2	51.60	52.00	-0.2	2,083	-0.01%
2023/07/10	0.2	52.50	0	52.50	52.50	0.2	2,058	0.01%
2023/07/06	2	52.10	0	0.00	52.10	2	2,036	0.10%
2023/07/05	2	53.20	1	53.10	52.90	1	2,031	0.05%
2023/06/28	0.1	52.10	0	0.00	52.70	0.1	2,049	0.00%
2023/06/27	0	52.05	0	0.00	52.00	0	2,048	0.00%
2023/06/26	1	52.10	1	52.20	52.20	0	2,049	0.00%
2023/06/21	1	51.50	0	0.00	52.10	1	2,051	0.05%
2023/06/20	5	51.60	4	51.50	51.40	1	2,044	0.05%
2023/06/16	2.1	52.72	0	0.00	52.50	2.1	2,011	0.10%
2023/06/15	0	0.00	1	52.70	52.90	-1	2,005	-0.05%
2023/06/14	1	52.70	2.3	52.69	52.50	-1.3	2,014	-0.06%
2023/06/13	2	52.90	0.2	52.90	52.90	1.8	2,007	0.09%
2023/06/12	1	52.80	0	0.00	52.70	1	2,005	0.05%
2023/06/09	1.3	53.30	0	0.00	53.50	1.3	2,013	0.06%
2023/06/08	2	53.40	0	0.00	53.50	2	2,029	0.10%
2023/06/07	0	0.00	1.1	52.89	53.30	-1.1	2,039	-0.05%
2023/06/06	1	52.80	0	0.00	52.80	1	2,046	0.05%
2023/06/05	0	53.10	0	0.00	53.00	0	2,074	0.00%
2023/06/02	0	52.90	37	53.24	53.20	-37	2,130	-1.74%
2023/06/01	1	52.50	1	52.70	52.70	0	2,211	0.00%
2023/05/31	1	53.00	0	0.00	52.50	1	2,283	0.04%
2023/05/29	1	52.90	0	53.10	52.80	1	2,645	0.04%
2023/05/26	0	53.00	0	0.00	53.10	0	2,677	0.00%
2023/05/24	0	53.70	1	53.70	53.90	-1	2,753	-0.04%
2023/05/23	0	0.00	0.2	54.28	54.00	-0.2	2,765	-0.01%
2023/05/22	0.1	53.63	4	53.40	53.70	-3.9	2,722	-0.14%
2023/05/15	0	0.00	1.4	52.57	52.80	-1.4	2,561	-0.05%
2023/05/12	1.4	52.70	2	52.30	52.50	-0.6	2,568	-0.02%
2023/05/11	1.4	52.70	2	52.30	52.00	-0.6	2,560	-0.02%
2023/05/09	1	52.80	0	0.00	52.70	1	2,510	0.04%
2023/05/08	3	53.30	0	0.00	53.50	3	2,441	0.12%
2023/05/05	3	52.10	2	52.60	52.80	1	2,366	0.04%
2023/05/04	2	52.40	0	0.00	51.80	2	2,330	0.09%
2023/05/03	0	0.00	1	51.90	52.20	-1	2,273	-0.04%
2023/05/02	1	51.80	0	0.00	51.80	1	2,255	0.04%
2023/04/28	0	0.00	5	51.22	51.30	-5	2,254	-0.22%
2023/04/27	0	0.00	15	51.01	51.10	-15	2,255	-0.67%
2023/04/26	20	51.24	19	50.98	51.30	1	2,263	0.04%
2023/04/25	17.1	50.89	17	51.31	50.90	0.1	2,254	0.00%
2023/04/24	16.2	51.27	16.2	51.10	51.30	0	2,232	0.00%
2023/04/21	18.1	51.40	13.1	52.18	51.40	5	2,232	0.22%
2023/04/20	13.2	52.24	5	52.18	52.00	8.2	2,229	0.37%
2023/04/19	0.3	52.46	1	52.80	52.60	-0.7	2,223	-0.03%
2023/04/18	3.2	53.31	22	53.16	52.70	-18.8	2,199	-0.86%
2023/04/17	23	52.93	3.1	53.06	52.80	20	2,156	0.93%
2023/04/14	0	52.07	0	0.00	51.90	0	2,089	0.00%
2023/04/13	0	0.00	7.1	51.25	52.00	-7.1	2,064	-0.34%
2023/04/11	0	0.00	0.2	51.70	51.40	-0.2	2,025	-0.01%
2023/04/10	2.1	51.56	1	51.70	52.00	1.1	2,049	0.05%
2023/04/07	3.1	51.41	9	51.54	51.90	-5.9	2,035	-0.29%
2023/04/06	1	52.30	11	51.88	51.90	-10	2,013	-0.50%
2023/03/31	0	0.00	5	50.46	51.10	-5	1,972	-0.25%
2023/03/30	0.1	50.30	0	0.00	50.30	0.1	1,938	0.01%
2023/03/29	0	50.20	0	0.00	50.20	0	1,930	0.00%
2023/03/28	1	50.00	1	50.20	50.30	0	1,934	0.00%
2023/03/23	1	50.00	0	0.00	50.00	1	1,900	0.05%
2023/03/21	1	50.20	0	0.00	50.10	1	1,886	0.06%
2023/03/20	1.5	49.71	35.6	49.70	49.65	-34.1	1,878	-1.82%
2023/03/17	0.1	50.08	0	0.00	49.85	0.1	1,866	0.01%
2023/03/16	2.1	50.05	0	0.00	50.00	2.1	1,853	0.11%
2023/03/15	1.3	50.40	4.2	50.64	50.30	-2.9	1,840	-0.16%
2023/03/14	1.2	50.80	0.4	50.90	50.50	0.7	1,827	0.04%
2023/03/13	1.8	49.78	3	49.72	50.10	-1.2	1,813	-0.06%
2023/03/10	3.4	50.37	2	50.80	50.30	1.4	1,791	0.08%
2023/03/09	1	51.01	3	51.23	51.10	-2	1,772	-0.11%
2023/03/08	6.7	51.16	15	51.12	51.30	-8.3	1,767	-0.47%
2023/03/07	15	51.59	10.2	51.68	51.20	4.8	1,730	0.28%
2023/03/06	10.1	51.29	1	52.00	51.30	9.1	1,673	0.54%
2023/03/02	14.2	50.45	2.9	50.34	50.00	11.3	1,515	0.75%
2023/03/01	47.8	52.56	11	53.07	51.10	36.8	1,410	2.61%
2023/02/24	20.1	50.45	2.3	50.48	50.60	17.8	1,105	1.61%
2023/02/23	0.3	49.93	4.1	50.05	49.55	-3.8	1,057	-0.36%
2023/02/22	1.1	49.45	6.3	48.72	49.05	-5.2	984	-0.53%
2023/02/21	0.2	48.56	0.1	48.65	48.65	0.1	950	0.01%
2023/02/20	0	0.00	0	47.65	47.75	0	929	0.00%
2023/02/16	0	0.00	0.1	47.05	47.30	-0.1	929	-0.01%
2023/02/15	0.1	46.95	0	0.00	46.85	0.1	929	0.01%
2023/02/14	1.1	46.62	0	0.00	46.65	1.1	925	0.12%
2023/02/10	1.4	46.59	3	46.77	46.35	-1.6	925	-0.18%
2023/02/09	0.1	47.40	0	0.00	47.25	0.1	896	0.01%
2023/02/08	0.3	47.60	0	0.00	47.60	0.3	890	0.03%
2023/02/07	0.1	46.97	0	0.00	47.10	0.1	877	0.01%
2023/02/06	0.1	46.70	0.2	46.75	46.65	-0.1	874	-0.01%
2023/02/02	0.1	46.20	0	0.00	46.20	0.1	842	0.01%
2023/02/01	0.1	46.35	1	46.15	45.80	-0.9	841	-0.11%
2023/01/31	0	0.00	2	46.45	46.30	-2	830	-0.24%
2023/01/30	0.4	46.10	0	0.00	45.65	0.4	834	0.05%
2023/01/16	2.3	45.93	3	46.30	45.80	-0.7	835	-0.08%
2023/01/13	1	46.05	1	46.05	46.10	0	834	0.00%
2023/01/12	2.2	46.18	0	0.00	46.20	2.2	902	0.25%
2023/01/11	1	46.45	0	0.00	46.05	1	898	0.11%
2023/01/10	3.4	45.86	1	45.85	46.30	2.4	886	0.27%
2023/01/09	5	45.52	1	45.50	45.80	4	867	0.46%
2023/01/05	0	0.00	1	45.50	45.20	-1	860	-0.12%
2023/01/04	1	45.15	1	45.05	45.35	0	863	0.00%
2023/01/03	1	45.15	1	45.05	45.45	0	861	0.00%
2022/12/30	1	45.55	2	45.53	45.55	-1	858	-0.12%
2022/12/29	2.8	45.50	0	0.00	45.40	2.8	855	0.32%
2022/12/28	2	46.33	4.3	46.51	46.05	-2.3	851	-0.26%
2022/12/27	1	45.15	0	0.00	45.35	1	816	0.12%
2022/12/26	2	45.60	0	0.00	45.00	2	822	0.24%
2022/12/22	1	44.60	0	0.00	44.60	1	799	0.13%
2022/12/21	1	44.50	0	0.00	44.10	1	814	0.13%
2022/12/20	1.9	44.52	0	0.00	44.40	1.9	820	0.23%
2022/12/19	0	44.35	0	0.00	44.30	0	815	0.01%
2022/12/16	0.2	44.67	0	0.00	44.35	0.2	811	0.03%
2022/12/15	1	44.80	0	0.00	44.80	1	809	0.12%
2022/12/14	0	45.00	3	45.00	45.00	-3	811	-0.37%
2022/12/13	1.2	44.66	0	0.00	44.55	1.2	803	0.14%
2022/12/08	0.2	44.49	1	44.43	44.25	-0.8	804	-0.10%
2022/12/07	0.2	44.76	0	0.00	44.75	0.2	807	0.02%
2022/12/05	2	44.95	1	44.85	44.85	1	799	0.13%
2022/12/01	0.2	44.81	0	0.00	44.75	0.2	790	0.03%
2022/11/30	0.1	44.63	2	44.25	44.55	-1.9	773	-0.24%
2022/11/29	1.1	43.78	0	0.00	44.00	1.1	752	0.15%
2022/11/28	3.3	43.79	0	0.00	43.75	3.3	753	0.43%
2022/11/25	3	44.15	0.1	44.24	44.05	2.9	750	0.38%
2022/11/24	3.1	43.67	0	0.00	43.55	3.1	739	0.42%
2022/11/23	0.1	43.30	0	0.00	43.30	0.1	744	0.01%
2022/11/21	0.1	43.43	0.5	43.40	43.40	-0.4	773	-0.05%
2022/11/18	0.1	43.50	0	0.00	43.25	0.1	786	0.01%
2022/11/17	0.1	43.30	16	43.25	43.25	-15.9	798	-1.99%
2022/11/16	0.1	42.97	0	0.00	42.75	0.1	803	0.02%
2022/11/15	0.2	43.26	0	0.00	43.30	0.2	801	0.02%
2022/11/14	2	42.75	1	42.70	42.90	1	795	0.13%
2022/11/11	0.2	42.24	0	0.00	42.05	0.2	791	0.03%
2022/11/10	0.3	41.81	0	0.00	41.70	0.3	790	0.04%
2022/11/09	0.1	41.91	0	0.00	41.90	0.1	790	0.02%
2022/11/08	0	0.00	4	41.85	41.90	-4	792	-0.50%
2022/11/07	1	41.50	0	0.00	41.60	1	798	0.13%
2022/11/04	0.1	41.25	0	0.00	41.20	0.1	804	0.01%
2022/11/03	0	0.00	0.3	41.22	41.05	-0.3	808	-0.04%
2022/10/27	0.3	40.42	0	0.00	40.40	0.3	792	0.04%
2022/10/25	0.1	41.00	0	0.00	40.30	0.1	771	0.02%
2022/10/24	0	0.00	4	42.00	41.70	-4	755	-0.53%
2022/10/21	1	41.95	0	0.00	42.00	1	749	0.13%
2022/10/20	0.4	42.22	0	0.00	42.80	0.4	737	0.05%
2022/10/19	0.1	44.10	0	0.00	43.85	0.1	668	0.01%
2022/10/13	0.1	43.00	0	0.00	42.75	0.1	667	0.01%
2022/10/12	0	43.40	0	0.00	43.35	0	659	0.00%
2022/10/07	0.1	44.81	0	0.00	44.75	0.1	649	0.01%
2022/10/05	0.1	44.95	0	0.00	45.00	0.1	648	0.01%
2022/10/03	0.3	43.98	0	0.00	44.00	0.3	641	0.04%
2022/09/30	1	44.51	0	0.00	44.50	1	641	0.16%
2022/09/29	0.1	45.26	1	45.30	45.45	-0.9	631	-0.14%
2022/09/28	4.5	45.86	0	0.00	45.25	4.5	622	0.72%
2022/09/27	0	46.75	0	0.00	46.60	0	619	0.00%
2022/09/26	0.3	47.09	0	0.00	46.90	0.3	625	0.05%
2022/09/23	0.2	47.60	0	0.00	47.30	0.2	628	0.02%
2022/09/22	0.1	47.35	0	0.00	47.40	0.1	640	0.02%
2022/09/21	0.1	47.80	0	0.00	47.40	0.1	637	0.02%
2022/09/20	0.3	48.00	0	0.00	47.95	0.3	635	0.05%
2022/09/19	1.3	47.76	0	0.00	47.70	1.3	646	0.20%
2022/09/16	0.1	48.70	0	0.00	48.30	0.1	653	0.01%
2022/09/13	0	0.00	5	48.75	48.70	-5	672	-0.74%
2022/09/12	0	0.00	0.3	48.35	48.25	-0.3	677	-0.04%
2022/09/08	0.1	48.30	0	0.00	48.20	0.1	687	0.01%
2022/09/06	0.1	48.40	0	0.00	48.20	0.1	694	0.01%
2022/08/31	0.1	49.15	0	0.00	49.25	0.1	701	0.01%
2022/08/30	0.5	49.25	0	0.00	49.15	0.5	699	0.08%
2022/08/29	1	50.70	2.3	50.72	50.70	-1.3	686	-0.18%
2022/08/26	1	50.70	0.5	50.72	50.60	0.5	665	0.08%
2022/08/25	0	0.00	0.1	50.80	50.50	-0.1	659	-0.02%
2022/08/24	2	50.30	3	50.23	50.20	-1	652	-0.15%
2022/08/23	0	0.00	1.2	50.03	49.95	-1.2	655	-0.18%
2022/08/22	1	49.60	0	0.00	49.75	1	656	0.15%
2022/08/19	3	48.92	1	49.05	49.10	2	651	0.31%
2022/08/18	4	49.10	0	0.00	49.10	4	658	0.61%
2022/08/17	0	0.00	4	49.75	49.50	-4	655	-0.61%
2022/08/16	1	49.45	0	0.00	49.55	1	667	0.15%
2022/08/15	0	0.00	1.1	49.40	49.70	-1.1	674	-0.16%
2022/08/04	0.2	47.00	0	0.00	47.20	0.2	800	0.02%
2022/08/03	1.1	47.06	2.1	47.03	47.15	-1	834	-0.12%
2022/08/02	1.1	47.71	0	0.00	47.55	1.1	847	0.12%
2022/07/29	0.2	49.08	0	0.00	48.90	0.2	888	0.02%
2022/07/26	1	48.35	0.5	48.50	48.80	0.5	945	0.05%
2022/07/20	3.1	47.71	0	0.00	47.70	3.1	1,018	0.30%
2022/07/18	0	46.95	0	0.00	46.95	0	1,048	0.00%
2022/07/08	0	47.50	0	0.00	47.20	0	1,510	0.00%
2022/07/06	0.1	48.25	8	48.10	48.10	-7.9	1,537	-0.51%
2022/07/05	0	0.00	1	49.00	48.85	-1	1,557	-0.06%
2022/07/04	0	0.00	1.1	47.89	48.65	-1.1	1,563	-0.07%
2022/07/01	0	0.00	1.1	47.26	47.35	-1.1	1,567	-0.07%
2022/06/27	0	0.00	1	48.00	47.80	-1	1,625	-0.06%
2022/06/23	0	0.00	5	47.35	47.05	-5	1,698	-0.29%
2022/06/22	3	46.98	0	0.00	46.85	3	1,694	0.18%
2022/06/21	0	0.00	2.1	47.49	47.35	-2.1	1,694	-0.12%
2022/06/20	0.4	47.41	0	0.00	47.00	0.4	1,695	0.02%
2022/06/17	0	48.04	0	0.00	47.60	0	1,699	0.00%
2022/06/16	1	48.60	0	0.00	48.70	1	1,703	0.06%
2022/06/13	2.1	48.11	2	48.13	47.90	0.1	1,750	0.01%
2022/06/10	0.1	48.70	0	0.00	48.75	0.1	1,759	0.00%
2022/06/07	0	48.95	0	0.00	48.65	0	1,845	0.00%
2022/06/02	0.1	48.80	0	0.00	48.60	0.1	1,903	0.01%
2022/06/01	1	49.15	0	0.00	49.10	1	1,936	0.05%
2022/05/31	0.2	49.00	0	0.00	49.40	0.2	1,952	0.01%
2022/05/30	3	48.95	0	0.00	48.90	3	1,950	0.15%
2022/05/27	0	0.00	1	48.60	48.50	-1	1,952	-0.05%
2022/05/26	0	0.00	0.2	48.49	48.45	-0.2	1,962	-0.01%
2022/05/25	0	0.00	3	47.70	47.75	-3	1,970	-0.15%
2022/05/24	0	47.42	0	0.00	47.05	0	2,006	0.00%
2022/05/23	1	47.60	0	0.00	47.55	1	2,000	0.05%
2022/05/19	0.3	46.92	1	46.85	47.05	-0.7	2,032	-0.04%
2022/05/17	3	46.85	3	47.30	46.90	0	2,132	0.00%
2022/05/13	1	47.35	0	0.00	47.45	1	2,147	0.05%
2022/05/12	3	47.55	2	47.75	47.35	1	2,147	0.05%
2022/05/11	3	48.88	0	0.00	48.80	3	2,126	0.14%
2022/05/10	1	49.70	0	0.00	49.95	1	2,094	0.05%
2022/05/09	2.2	51.17	0	0.00	50.40	2.2	2,080	0.11%
2022/05/06	1	52.20	3	52.10	51.90	-2	2,066	-0.10%
2022/05/05	0	0.00	1	52.70	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	3	52.33	0	0.00	52.20	3	2,061	0.15%
2022/04/29	1	53.00	0	0.00	52.80	1	2,045	0.05%
2022/04/27	0	0.00	7	52.87	52.50	-7	2,041	-0.34%
2022/04/26	0	0.00	3	53.40	53.40	-3	2,018	-0.15%
2022/04/25	3	53.80	1	54.00	53.70	2	2,002	0.10%
2022/04/21	5	55.80	0	0.00	54.60	5	1,992	0.25%
2022/04/20	3	55.03	1	55.39	55.60	2	1,941	0.10%
2022/04/19	3	54.20	1	54.30	54.30	2	1,880	0.11%
2022/04/18	4	55.53	21	55.95	54.50	-17	1,849	-0.92%
2022/04/15	28	55.17	9	54.46	55.30	19	1,743	1.09%
2022/04/14	7	54.81	3.1	54.93	54.90	3.9	1,625	0.24%
2022/04/13	1	54.30	0	0.00	54.40	1	1,587	0.06%
2022/04/11	1.2	54.89	1	54.80	54.90	0.2	1,578	0.01%
2022/04/07	0	54.90	0	0.00	54.80	0	1,563	0.00%
2022/04/01	0.1	54.30	1	54.00	54.40	-1	1,551	-0.06%
2022/03/31	0	0.00	0.6	54.52	54.10	-0.6	1,548	-0.04%
2022/03/30	0	0.00	1	54.50	54.40	-1	1,542	-0.06%
2022/03/29	1	54.80	1	54.60	54.70	0	1,528	0.00%
2022/03/28	0	0.00	4.6	53.61	54.50	-4.6	1,502	-0.30%
2022/03/25	0	0.00	1	52.90	53.00	-1	1,446	-0.07%
2022/03/23	1	53.20	0	0.00	53.50	1	1,469	0.07%
2022/03/22	1.1	52.90	1	53.00	53.10	0.1	1,476	0.00%
2022/03/21	1	52.80	0	0.00	52.90	1	1,472	0.07%
2022/03/18	1.1	53.00	0	0.00	52.50	1.1	1,466	0.07%
2022/03/17	0	0.00	1	52.80	52.80	-1	1,440	-0.07%
2022/03/16	0.3	52.43	0	0.00	52.40	0.3	1,426	0.02%
2022/03/15	1	52.20	0	0.00	52.20	1	1,414	0.07%
2022/03/14	1.1	52.63	0	0.00	52.60	1.1	1,403	0.08%
2022/03/11	2.1	53.80	0	0.00	53.80	2.1	1,355	0.15%
2022/03/10	1	54.50	0	0.00	54.60	1	1,343	0.07%
2022/03/08	1.2	53.08	0	0.00	53.20	1.2	1,335	0.09%
2022/03/07	1.5	54.80	1	54.10	54.20	0.5	1,300	0.03%
2022/03/03	4	54.90	0	0.00	54.90	4	1,289	0.31%
2022/03/01	0.3	54.60	2.1	54.55	54.50	-1.8	1,290	-0.14%
2022/02/25	0	0.00	2.3	54.48	54.20	-2.3	1,282	-0.18%
2022/02/24	0	0.00	2	54.50	54.30	-2	1,273	-0.16%
2022/02/22	0.2	54.40	1.2	54.50	54.70	-1	1,247	-0.08%
2022/02/18	3.3	55.25	1.3	55.60	55.20	2	1,239	0.16%
2022/02/17	5	53.32	1	53.20	53.40	4	1,129	0.36%
2022/02/16	0.1	53.50	0	53.50	53.50	0	1,146	0.00%
2022/02/15	1	53.60	1.1	53.59	53.40	-0.1	1,145	-0.01%
2022/02/14	0.1	53.10	0	0.00	53.10	0.1	1,130	0.00%
2022/02/10	0	0.00	2	52.90	53.00	-2	1,197	-0.17%
2022/02/09	2	52.75	0	0.00	52.90	2	1,255	0.16%
2022/02/08	2.3	52.73	0	0.00	52.90	2.3	1,260	0.18%
2022/02/07	4.3	52.73	2	52.45	53.00	2.3	1,252	0.18%
2022/01/26	0	0.00	1	52.40	52.20	-1	1,230	-0.08%
2022/01/24	2	52.05	0	0.00	52.20	2	1,288	0.16%
2022/01/21	1	52.30	0	0.00	52.20	1	1,287	0.08%
2022/01/20	0.1	52.30	0	0.00	52.10	0.1	1,272	0.01%
2022/01/14	0	0.00	1	52.20	52.30	-1	1,284	-0.08%
2022/01/13	1.9	52.34	0	52.60	52.50	1.8	1,303	0.14%
2022/01/12	1	52.10	0.1	52.40	52.30	0.9	1,316	0.07%
2022/01/11	0.6	52.40	0	0.00	52.30	0.6	1,312	0.05%
2022/01/10	0	0.00	1	52.40	52.50	-1	1,312	-0.08%
2022/01/07	1	52.10	0	0.00	52.40	1	1,317	0.08%
2022/01/06	2	52.55	2	52.80	52.70	0	1,304	0.00%
2022/01/05	0	52.70	0	0.00	52.50	0	1,310	0.00%
2022/01/04	2.1	52.60	4.2	52.51	52.70	-2.1	1,315	-0.16%
2022/01/03	2	53.10	0	0.00	52.90	2	1,306	0.15%
2021/12/30	0	0.00	2	53.35	53.40	-2	1,304	-0.15%
2021/12/29	0.1	53.60	0	0.00	53.40	0.1	1,310	0.01%
2021/12/28	5.1	53.35	11	53.06	53.60	-5.9	1,313	-0.45%
2021/12/27	2	52.70	3	52.70	52.70	-1	1,303	-0.08%
2021/12/24	2	52.60	1	52.70	52.70	1	1,358	0.07%
2021/12/23	2.2	52.62	0	0.00	52.70	2.2	1,364	0.16%
2021/12/22	1.6	52.64	0	0.00	52.60	1.6	1,377	0.11%
2021/12/20	0	0.00	6	52.10	52.20	-6	1,416	-0.42%
2021/12/17	2	52.30	0	0.00	52.30	2	1,405	0.14%
2021/12/15	1	52.30	0	0.00	52.50	1	1,410	0.07%
2021/12/14	0.1	52.60	0	0.00	52.40	0.1	1,429	0.00%
2021/12/10	0	0.00	2	52.70	52.70	-2	1,444	-0.14%
2021/12/09	1	52.80	0	0.00	52.80	1	1,460	0.07%
2021/12/08	0.1	52.80	0	0.00	52.70	0.1	1,512	0.00%
2021/12/07	2	52.40	0	0.00	52.50	2	1,514	0.13%
2021/12/06	3	52.33	0	0.00	52.30	3	1,512	0.20%
2021/12/03	0.1	52.40	0	0.00	52.20	0.1	1,517	0.00%
2021/12/02	1.1	52.12	0	0.00	52.00	1.1	1,521	0.07%
2021/11/30	1	52.20	0.3	52.47	52.00	0.7	1,570	0.04%
2021/11/29	1.1	52.05	0	0.00	52.20	1.1	1,570	0.07%
2021/11/26	0	0.00	1	52.50	52.50	-1	1,576	-0.06%
2021/11/19	0	0.00	0.1	53.30	53.20	-0.1	1,644	0.00%
2021/11/16	5	52.60	1	52.70	52.70	4	1,765	0.23%
2021/11/15	3	52.47	69	52.50	52.40	-66	1,802	-3.66%
2021/11/12	1	52.70	0	0.00	52.90	1	1,806	0.06%
2021/11/10	2.4	51.95	3	52.10	52.20	-0.6	1,863	-0.03%
2021/11/09	0.6	52.42	8.3	52.46	52.20	-7.7	1,877	-0.41%
2021/11/08	1.2	52.98	0	0.00	52.90	1.2	1,858	0.06%
2021/11/05	1.2	53.40	0	0.00	53.50	1.2	1,919	0.06%
2021/11/04	1	53.40	0	0.00	53.50	1	2,054	0.05%
2021/11/03	0.3	53.23	0	0.00	53.50	0.3	2,249	0.01%
2021/11/02	0.7	53.25	0	0.00	53.00	0.7	2,268	0.03%
2021/11/01	2.5	53.54	0	0.00	53.10	2.5	2,255	0.11%
2021/10/29	0	0.00	0.2	53.70	53.70	-0.2	2,266	-0.01%
2021/10/28	0	0.00	2	53.60	53.70	-2	2,282	-0.09%
2021/10/26	1.2	53.75	0	0.00	53.60	1.2	2,329	0.05%
2021/10/25	0	53.90	0	0.00	53.90	0	2,332	0.00%
2021/10/22	0	0.00	0	53.70	53.50	0	2,353	0.00%
2021/10/21	0	0.00	0.4	53.98	53.20	-0.4	2,371	-0.02%
2021/10/20	0	54.20	0	0.00	54.00	0	2,368	0.00%
2021/10/15	0	54.00	0	0.00	53.80	0	2,373	0.00%
2021/10/14	0.1	53.60	1	53.60	53.70	-1	2,379	-0.04%
2021/10/12	1	53.00	0	0.00	53.30	1	2,403	0.04%
2021/10/08	11	53.27	0	0.00	53.10	11	2,402	0.46%
2021/10/07	0.1	53.40	0	0.00	53.40	0.1	2,416	0.00%
2021/10/05	5.1	52.96	0	0.00	53.10	5.1	2,443	0.21%
2021/10/04	0.1	53.40	0.4	53.50	53.20	-0.3	2,459	-0.01%
2021/10/01	5.1	53.61	0	0.00	53.50	5.1	2,457	0.21%
2021/09/30	1	54.40	0	0.00	54.90	1	2,408	0.04%
2021/09/29	3	54.57	0	0.00	54.60	3	2,413	0.12%
2021/09/28	5	55.34	0	0.00	55.20	5	2,412	0.21%
2021/09/23	1.4	54.26	0	0.00	54.20	1.4	2,425	0.06%
2021/09/22	1	54.00	0.4	54.30	54.10	0.6	2,450	0.02%
2021/09/17	0.1	54.50	0	0.00	54.90	0.1	2,464	0.00%
2021/09/16	0	0.00	9	54.36	54.40	-9	2,469	-0.36%
2021/09/15	0	0.00	2	54.70	54.60	-2	2,488	-0.08%
2021/09/14	6	54.75	0	0.00	54.90	6	2,499	0.24%
2021/09/13	3.3	54.73	0	0.00	54.90	3.3	2,506	0.13%
2021/09/10	1.2	55.82	0	56.20	55.90	1.2	2,466	0.05%
2021/09/07	3	55.90	30	56.12	56.00	-27	2,515	-1.07%
2021/09/06	1.2	56.52	21	56.50	56.20	-19.8	2,541	-0.78%
2021/09/03	9	56.56	27	56.72	56.90	-18	2,534	-0.71%
2021/09/02	1.1	55.51	5	55.60	55.60	-3.9	2,503	-0.16%
2021/09/01	0.1	55.50	28	55.25	55.50	-27.9	2,487	-1.12%
2021/08/31	0.1	54.40	17	54.30	54.10	-16.9	2,463	-0.69%
2021/08/27	0.1	54.60	0	0.00	54.50	0.1	2,439	0.00%
2021/08/26	0	0.00	10.1	54.24	54.40	-10.1	2,443	-0.41%
2021/08/25	3.1	54.71	2	54.60	54.90	1.1	2,445	0.05%
2021/08/24	0.4	54.86	7	54.37	54.80	-6.6	2,441	-0.27%
2021/08/23	1.1	52.85	1	53.50	53.80	0.1	2,446	0.00%
2021/08/20	6.2	56.10	2	56.00	56.10	4.2	2,392	0.18%
2021/08/19	2	56.40	0	0.00	56.20	2	2,337	0.09%
2021/08/18	2	56.35	0	0.00	56.90	2	2,301	0.09%
2021/08/17	0.1	57.10	30	57.20	56.80	-29.9	2,295	-1.30%
2021/08/16	31	56.11	14	56.36	56.30	17	2,273	0.75%
2021/08/13	14.1	56.00	0.3	56.10	55.90	13.8	2,251	0.61%
2021/08/12	2.1	56.00	0	0.00	56.10	2.1	2,238	0.09%
2021/08/11	51.1	55.70	47	56.07	55.50	4.1	2,251	0.18%
2021/08/10	23.1	56.85	3.6	56.42	56.50	19.5	2,183	0.89%
2021/08/09	34.2	57.99	2	57.40	57.50	32.2	2,138	1.51%
2021/08/06	0	0.00	0.1	60.60	60.70	-0.1	1,997	-0.01%
2021/08/05	1	61.40	0	0.00	60.80	1	2,098	0.05%
2021/08/04	0	0.00	14	61.61	61.40	-14	2,236	-0.63%
2021/08/03	0	0.00	5	60.80	61.00	-5	2,297	-0.22%
2021/08/02	1	60.50	1	60.90	60.80	0	2,338	0.00%
2021/07/29	1	60.10	0	0.00	60.00	1	2,334	0.04%
2021/07/28	1	59.00	0	0.00	59.30	1	2,358	0.04%
2021/07/27	7	59.73	3	59.90	59.60	4	2,441	0.16%
2021/07/26	3	59.87	1	59.90	59.90	2	2,514	0.08%
2021/07/23	5	59.70	0	0.00	59.60	5	2,637	0.19%
2021/07/22	0	0.00	2	59.60	59.70	-2	2,803	-0.07%
2021/07/19	1	59.30	0	0.00	59.80	1	2,928	0.03%
2021/07/16	0	0.00	5	59.60	60.00	-5	3,034	-0.16%
2021/07/15	2	59.60	1	59.60	59.70	1	3,080	0.03%
2021/07/14	6	59.33	0	0.00	59.30	6	3,130	0.19%
2021/07/13	1	59.50	20	59.45	59.60	-19	3,192	-0.60%
2021/07/12	1	59.80	0	0.00	59.70	1	3,230	0.03%
2021/07/09	0	0.00	1	59.50	59.60	-1	3,238	-0.03%
2021/07/07	2	60.05	1	60.10	60.20	1	3,312	0.03%
2021/07/05	9	60.42	0	0.00	60.40	9	3,351	0.27%
2021/07/02	1	60.40	0.3	60.70	60.40	0.8	3,367	0.02%
2021/07/01	1.1	60.32	0	0.00	60.60	1.1	3,386	0.03%
2021/06/30	1	60.20	1	60.20	60.10	0	3,416	0.00%
2021/06/28	0	0.00	0	60.80	60.80	0	3,482	0.00%
2021/06/25	0	0.00	6	60.00	59.90	-6	3,464	-0.17%
2021/06/24	0.1	59.90	0	0.00	59.90	0.1	3,475	0.00%
2021/06/23	0	0.00	0.5	59.30	59.30	-0.5	3,478	-0.01%
2021/06/22	0	0.00	5	58.60	59.00	-5	3,526	-0.14%
2021/06/21	2	58.60	1	58.80	58.60	1	3,529	0.03%
2021/06/18	1	58.50	1	58.70	59.10	0	3,536	0.00%
2021/06/17	0	0.00	5.2	59.00	59.00	-5.2	3,535	-0.15%
2021/06/16	2	59.40	0	0.00	59.20	2	3,566	0.06%
2021/06/15	0	0.00	5	58.16	59.00	-5	3,558	-0.14%
2021/06/11	2	58.10	0	0.00	57.90	2	3,538	0.06%
2021/06/09	0.1	57.80	0	0.00	57.60	0.1	3,555	0.00%
2021/06/08	1	57.70	0	0.00	57.70	1	3,574	0.03%
2021/06/07	5	57.48	0	0.00	57.50	5	3,637	0.14%
2021/06/04	0	58.10	10	58.08	57.90	-10	3,677	-0.27%
2021/06/03	1	58.30	1	58.30	58.40	0	3,758	0.00%
2021/06/02	0	0.00	1	57.90	58.40	-1	3,898	-0.03%
2021/05/28	5	56.52	0	0.00	56.60	5	3,988	0.13%
2021/05/25	0.2	56.80	1	56.41	56.50	-0.8	4,009	-0.02%
2021/05/21	0	0.00	1	56.70	56.90	-1	4,036	-0.02%
2021/05/20	2.1	56.51	2	56.00	56.90	0.1	4,068	0.00%
2021/05/17	2.1	56.43	0	0.00	54.50	2.1	4,039	0.05%
2021/05/14	3.1	56.81	2	55.80	56.40	1.1	3,957	0.03%
2021/05/13	15.2	55.97	2.1	56.80	56.40	13.1	3,896	0.34%
2021/05/12	30.6	56.14	8	56.78	55.40	22.6	3,777	0.60%
2021/05/11	0	0.00	10	59.00	59.20	-10	3,640	-0.27%
2021/05/10	2	60.00	0	0.00	60.50	2	3,576	0.06%
2021/05/07	2	59.00	0	0.00	59.20	2	3,533	0.06%
2021/05/05	1	58.70	0	0.00	58.60	1	3,526	0.03%
2021/05/04	20	58.85	4.2	59.06	58.90	15.8	3,504	0.45%
2021/05/03	13	60.12	8.1	60.70	60.10	4.9	3,424	0.14%
2021/04/29	2	59.90	0	0.00	59.90	2	3,364	0.06%
2021/04/28	13	59.71	23.1	60.22	61.30	-10.1	3,249	-0.31%
2021/04/27	1	58.10	0	0.00	58.10	1	3,135	0.03%
2021/04/26	1	57.90	2	57.80	58.00	-1	3,121	-0.03%
2021/04/23	5	57.22	7	56.90	57.50	-2	3,122	-0.06%
2021/04/22	2	58.55	21.2	59.21	57.90	-19.2	3,093	-0.62%
2021/04/20	0.2	57.90	2	57.90	58.00	-1.8	2,976	-0.06%
2021/04/19	3	58.03	5	58.30	58.40	-2	2,966	-0.07%
2021/04/16	2	56.40	5	57.30	57.00	-3	2,948	-0.10%
2021/04/15	1	56.30	0	0.00	56.50	1	2,932	0.03%
2021/04/14	45	55.75	0	0.00	56.30	45	2,957	1.52%
2021/04/13	56.1	56.31	3.1	56.37	56.10	52.9	2,959	1.79%
2021/04/12	0.3	54.90	0	0.00	55.20	0.3	3,012	0.01%
2021/04/09	2	54.20	3	54.10	54.20	-1	3,138	-0.03%
2021/04/08	0	0.00	0.5	54.50	54.40	-0.5	3,172	-0.01%
2021/04/07	6	54.35	7	54.40	54.50	-1	3,199	-0.03%
2021/04/06	0	0.00	3.2	54.39	54.40	-3.2	3,342	-0.10%
2021/04/01	5.1	54.60	0.1	55.00	54.50	5	3,503	0.14%
2021/03/31	0	0.00	11	55.00	54.60	-11	3,561	-0.31%
2021/03/30	1	54.10	0	0.00	54.70	1	3,507	0.03%
2021/03/29	0	0.00	2	54.25	54.20	-2	3,488	-0.06%
2021/03/25	0.2	53.80	20	53.89	53.80	-19.8	3,464	-0.57%
2021/03/24	1.1	52.88	0	0.00	52.90	1.1	3,422	0.03%
2021/03/23	0	0.00	11	52.70	52.50	-11	3,419	-0.32%
2021/03/22	1	52.50	2	52.50	52.60	-1	3,426	-0.03%
2021/03/19	3	51.77	2	52.00	51.90	1	3,430	0.03%
2021/03/18	0	0.00	22	52.69	52.50	-22	3,413	-0.64%
2021/03/17	1	52.30	0	0.00	52.50	1	3,452	0.03%
2021/03/16	1	52.20	0	0.00	52.40	1	3,541	0.03%
2021/03/15	0	0.00	1	52.30	52.20	-1	3,530	-0.03%
2021/03/12	2	52.50	1	52.60	52.70	1	3,521	0.03%
2021/03/11	1.1	52.32	0	0.00	52.30	1.1	3,524	0.03%
2021/03/10	10	53.62	0	0.00	53.20	10	3,487	0.29%
2021/03/09	3	52.53	1	53.00	53.20	2	3,445	0.06%
2021/03/08	3	52.57	4	52.05	53.00	-1	3,366	-0.03%
2021/03/05	2	50.80	4.2	51.02	51.00	-2.2	3,222	-0.07%
2021/03/04	0	0.00	4	51.00	50.70	-4	3,212	-0.12%
2021/03/03	0.1	50.20	0	0.00	50.30	0.1	3,138	0.00%
2021/03/02	0	0.00	1.5	50.00	49.85	-1.5	3,113	-0.05%
2021/02/26	0	0.00	1	50.10	50.00	-1	3,110	-0.03%
2021/02/25	0	0.00	1	50.40	50.30	-1	3,093	-0.03%
2021/02/22	3	50.00	0	0.00	50.00	3	3,049	0.10%
2021/02/19	0.1	50.20	0.1	50.30	50.30	0	3,001	0.00%
2021/02/17	0	0.00	7	49.10	48.95	-7	2,983	-0.23%
2021/02/03	0.1	48.15	0	0.00	48.30	0.1	3,008	0.00%
2021/02/02	0	0.00	5	47.90	47.85	-5	3,026	-0.17%
2021/02/01	7	47.87	0	0.00	47.90	7	3,001	0.23%
2021/01/27	0	49.05	4	48.50	48.70	-4	2,948	-0.13%
2021/01/26	1	48.85	0	0.00	48.85	1	2,939	0.03%
2021/01/25	5	49.00	0	0.00	49.00	5	2,936	0.17%
2021/01/22	5	49.20	0	0.00	49.20	5	2,927	0.17%
2021/01/21	1	47.85	1	48.29	48.00	0	2,902	0.00%
2021/01/20	7	48.03	0	0.00	47.65	7	2,905	0.24%
2021/01/19	1	49.35	0	0.00	48.95	1	2,857	0.03%
2021/01/18	0.1	48.80	0	0.00	48.50	0.1	2,862	0.00%
2021/01/15	2	49.53	0	0.00	48.90	2	2,830	0.07%
2021/01/13	3	50.15	2	50.20	50.10	1	2,822	0.04%
2021/01/12	3	50.10	0	0.00	50.00	3	2,803	0.11%
2021/01/11	2.1	50.56	2	50.55	51.00	0.1	2,781	0.00%
2021/01/08	1	49.80	14	50.10	50.10	-13	2,724	-0.48%
2021/01/07	4.1	50.15	4	50.09	50.00	0.1	2,684	0.00%
2021/01/06	3	49.75	2.3	49.93	49.65	0.7	2,649	0.03%
2021/01/05	2	50.60	9	50.10	50.20	-7	2,609	-0.27%
2021/01/04	0	0.00	20	51.80	51.00	-20	2,554	-0.78%
2020/12/31	1	50.40	21	50.14	50.80	-20	2,435	-0.82%
2020/12/30	0	0.00	1	49.95	49.95	-1	2,412	-0.04%
2020/12/29	5	50.19	2	50.15	50.30	3	2,400	0.12%
2020/12/28	16	50.24	43	49.67	51.00	-27	2,253	-1.20%
2020/12/25	0	0.00	22	48.20	48.10	-22	2,062	-1.07%
2020/12/22	1	46.45	0	0.00	46.25	1	1,979	0.05%
2020/12/21	4	46.55	0	0.00	46.60	4	2,000	0.20%
2020/12/18	0.1	46.00	0.7	46.45	46.45	-0.6	2,010	-0.03%
2020/12/17	1	45.65	0	45.90	45.60	1	2,001	0.05%
2020/12/16	0	0.00	1	45.95	46.00	-1	1,994	-0.05%
2020/12/15	0	0.00	2	45.70	45.70	-2	1,990	-0.10%
2020/12/11	0	0.00	1	46.85	46.90	-1	1,961	-0.05%
2020/12/10	2	47.45	12	47.79	47.50	-10	1,922	-0.52%
2020/12/09	0	0.00	21	46.25	46.30	-21	1,833	-1.15%
2020/12/08	0	0.00	1	46.05	46.05	-1	1,854	-0.05%
2020/12/07	0	0.00	0	46.50	46.10	0	1,853	0.00%
2020/12/04	1	46.15	1.5	46.23	46.40	-0.5	1,866	-0.02%
2020/12/03	1	46.40	0	0.00	46.25	1	1,864	0.05%
2020/12/02	1	46.70	0	0.00	46.35	1	1,882	0.05%
2020/12/01	0	0.00	5	46.55	46.60	-5	1,919	-0.26%
2020/11/26	3	46.82	2	46.75	46.70	1	2,074	0.05%
2020/11/23	0.1	46.65	1	46.75	46.65	-0.9	2,390	-0.04%
2020/11/20	0	0.00	1	46.25	46.15	-1	2,438	-0.04%
2020/11/16	0	0.00	1	46.65	46.65	-1	2,617	-0.04%
2020/11/13	3	46.73	0	0.00	46.60	3	2,640	0.11%
2020/11/11	1	46.25	2	46.25	46.45	-1	2,733	-0.04%
2020/11/06	1	45.00	0	0.00	45.00	1	2,764	0.04%
2020/11/04	0.1	44.90	0	0.00	44.90	0.1	2,819	0.00%
2020/11/03	0	0.00	1	44.95	44.90	-1	2,833	-0.04%
2020/10/28	0	0.00	2.2	45.60	45.70	-2.2	2,830	-0.08%
2020/10/27	1	45.40	0	0.00	45.45	1	2,816	0.04%
2020/10/22	1	45.45	0	0.00	45.25	1	2,835	0.04%
2020/10/21	1	45.30	0	0.00	45.50	1	2,807	0.04%
2020/10/20	1	45.20	0	0.00	45.25	1	2,821	0.04%
2020/10/16	0	0.00	3	44.85	44.75	-3	2,821	-0.11%
2020/10/14	0	0.00	1	45.00	44.90	-1	2,906	-0.03%
2020/10/12	3	44.80	0	0.00	44.90	3	3,011	0.10%
2020/10/08	0	0.00	1.6	44.46	44.55	-1.6	3,068	-0.05%
2020/10/07	0	0.00	1	43.95	44.10	-1	3,100	-0.03%
2020/09/30	0	0.00	0.2	42.40	42.25	-0.2	3,130	-0.01%
2020/09/28	1	42.15	0	0.00	42.25	1	3,160	0.03%
2020/09/23	0	0.00	3.1	43.02	42.85	-3.1	3,154	-0.10%
2020/09/21	1	44.10	1	43.85	43.90	0	3,142	0.00%
2020/09/17	1	43.90	0	0.00	43.90	1	3,130	0.03%
2020/09/15	1	43.70	0	0.00	43.60	1	3,118	0.03%
2020/09/14	1	43.80	0	0.00	43.80	1	3,143	0.03%
2020/09/07	1	43.25	0	0.00	43.50	1	3,171	0.03%
2020/09/04	1	43.80	0	0.00	43.60	1	3,183	0.03%
2020/09/03	1	43.40	0	0.00	43.50	1	3,162	0.03%
2020/09/01	0	0.00	1	45.00	44.45	-1	3,094	-0.03%
2020/08/31	0	0.00	7	46.29	45.25	-7	3,068	-0.23%
2020/08/28	1	46.55	0	0.00	46.45	1	2,979	0.03%
2020/08/27	8	49.08	1	49.10	48.95	7	2,876	0.24%
2020/08/24	2	48.85	0	0.00	48.75	2	2,668	0.07%
2020/08/21	3	49.08	1	49.00	48.85	2	2,666	0.07%
2020/08/20	0	0.00	4	48.00	47.90	-4	2,639	-0.15%
2020/08/19	2	49.60	0	0.00	49.60	2	2,575	0.08%
2020/08/18	3	48.88	1	49.05	48.95	2	2,562	0.08%
2020/08/17	3	48.87	4	48.36	48.90	-1	2,538	-0.04%
2020/08/13	4	46.90	0	0.00	46.85	4	2,509	0.16%
2020/08/12	0	0.00	0.7	46.15	46.15	-0.7	2,599	-0.03%
2020/08/10	1	46.85	8	46.41	47.00	-7	2,707	-0.26%
2020/08/07	2	45.70	5	46.10	45.65	-3	2,721	-0.11%
2020/08/06	2	45.90	0.2	45.85	45.85	1.9	2,725	0.07%
2020/08/05	4	46.03	4	46.00	46.00	0	2,781	0.00%
2020/08/03	0	0.00	1	46.15	46.35	-1	2,906	-0.03%
2020/07/31	1	45.75	0	0.00	46.10	1	2,925	0.03%
2020/07/28	1	45.50	0	0.00	45.10	1	3,046	0.03%
2020/07/27	0	0.00	0.6	45.60	45.60	-0.6	3,056	-0.02%
2020/07/22	2.1	46.20	0	0.00	46.15	2.1	3,153	0.07%
2020/07/21	1	47.00	0	0.00	46.90	1	3,180	0.03%
2020/07/20	0	0.00	2	47.20	47.45	-2	3,156	-0.06%
2020/07/17	0	0.00	1	46.85	46.20	-1	3,124	-0.03%
2020/07/16	5	47.40	6	47.38	47.10	-1	3,093	-0.03%
2020/07/15	0.2	46.75	3	46.93	47.00	-2.9	3,025	-0.09%
2020/07/14	4.4	45.23	1	45.30	45.15	3.4	2,974	0.11%
2020/07/13	0.3	44.85	0	0.00	44.95	0.3	2,935	0.01%
2020/07/10	1	43.95	0	0.00	43.70	1	2,918	0.03%
2020/07/08	0	0.00	3	44.02	44.10	-3	2,928	-0.10%
2020/07/07	0	0.00	2	44.10	43.80	-2	2,922	-0.07%
2020/07/06	1	43.55	1	43.70	43.60	0	2,909	0.00%
2020/07/03	0	0.00	20	43.45	43.45	-20	2,913	-0.69%
2020/07/02	3	43.45	0	0.00	43.60	3	2,911	0.10%
2020/06/30	20	42.70	0	0.00	42.65	20	2,956	0.68%
2020/06/29	1	42.65	0	0.00	42.60	1	3,023	0.03%
2020/06/24	0	0.00	1	43.00	43.05	-1	3,061	-0.03%
2020/06/18	0	0.00	1	43.85	43.80	-1	3,094	-0.03%
2020/06/17	1	43.20	0	0.00	43.10	1	3,072	0.03%
2020/06/16	2	42.88	0	0.00	43.10	2	3,075	0.07%
2020/06/12	0	0.00	2	41.50	42.25	-2	3,153	-0.06%
2020/06/11	2	43.25	0	0.00	42.55	2	3,178	0.06%
2020/06/10	473	43.50	473	43.50	43.55	0	3,176	0.00%	大買/大賣/
2020/06/08	2	43.50	0	0.00	43.80	2	3,261	0.06%
2020/06/05	502	44.20	506.3	44.20	44.20	-4.3	3,235	-0.13%	大買/大賣/
2020/06/04	0	0.00	1	44.10	44.15	-1	3,264	-0.03%
2020/06/01	10	43.85	10	43.70	43.70	0	3,322	0.00%
2020/05/29	3	43.27	0	0.00	43.00	3	3,308	0.09%
2020/05/27	0	0.00	3	44.33	44.15	-3	3,284	-0.09%
2020/05/26	0	0.00	10	44.65	44.20	-10	3,277	-0.31%
2020/05/25	10	44.35	0	0.00	44.25	10	3,253	0.31%
2020/05/22	0	0.00	0.5	43.30	43.20	-0.5	3,224	-0.02%
2020/05/21	1	43.40	0	0.00	44.00	1	3,204	0.03%
2020/05/20	1	43.85	2	44.12	43.85	-1	3,194	-0.03%
2020/05/18	2.3	43.75	4	43.79	43.90	-1.7	3,046	-0.06%
2020/05/15	0	0.00	7	42.76	42.80	-7	2,985	-0.23%
2020/05/14	1	42.50	1	42.55	41.90	0	2,929	0.00%
2020/05/13	0	0.00	1	42.30	42.35	-1	2,883	-0.03%
2020/05/12	5	42.32	5.1	42.08	42.15	-0.1	2,867	0.00%
2020/05/11	2.5	42.84	0	43.00	43.00	2.5	2,814	0.09%
2020/05/08	0.3	43.30	2.1	42.86	43.35	-1.8	2,793	-0.06%
2020/05/07	0	0.00	7	42.15	42.25	-7	2,723	-0.26%
2020/05/06	2	42.00	1	41.85	41.50	1	2,732	0.04%
2020/05/05	0	0.00	3	41.67	41.95	-3	2,696	-0.11%
2020/05/04	1	40.90	0	0.00	40.85	1	2,635	0.04%
2020/04/30	2	41.45	3	41.45	41.45	-1	2,619	-0.04%
2020/04/29	0	0.00	2	41.60	41.45	-2	2,599	-0.08%
2020/04/28	2	40.60	1	40.05	40.70	1	2,530	0.04%
2020/04/27	0	0.00	4	39.95	39.90	-4	2,546	-0.16%
2020/04/23	3	39.28	2	39.35	39.30	1	2,481	0.04%
2020/04/22	0	0.00	1	38.40	38.55	-1	2,464	-0.04%
2020/04/21	2	38.75	0	0.00	38.65	2	2,460	0.08%
2020/04/20	2.1	39.40	2	39.25	39.45	0.1	2,443	0.00%
2020/04/17	10	39.28	0	0.00	38.80	10	2,439	0.41%
2020/04/16	5	39.31	0	0.00	39.40	5	2,399	0.21%
2020/04/15	7	39.50	5	39.70	39.70	2	2,387	0.08%
2020/04/14	7	38.05	1	38.30	38.45	6	2,340	0.26%
2020/04/13	5	37.80	1	37.75	37.65	4	2,344	0.17%
2020/04/10	2	37.75	0	0.00	37.80	2	2,362	0.08%
2020/04/09	11	37.59	0	0.00	37.50	11	2,413	0.46%
2020/04/08	2	37.15	0	0.00	37.15	2	2,434	0.08%
2020/04/06	3.1	37.18	3	36.98	37.05	0.1	2,390	0.00%
2020/04/01	3	37.37	2	37.15	36.95	1	2,378	0.04%
2020/03/31	1	37.65	8	37.45	36.95	-7	2,330	-0.30%
2020/03/30	2	36.98	4	36.75	36.50	-2	2,283	-0.09%
2020/03/25	1	35.00	8	34.93	34.90	-7	2,283	-0.31%
2020/03/24	1	34.00	1	33.95	33.85	0	2,419	0.00%
2020/03/23	4	33.33	0	0.00	33.30	4	2,595	0.15%
2020/03/20	4	34.23	3	34.15	34.20	1	2,633	0.04%
2020/03/19	1	32.30	3	32.23	32.00	-2	2,620	-0.08%
2020/03/18	3	34.97	0	0.00	34.70	3	2,586	0.12%
2020/03/17	9	35.23	4	35.24	35.25	5	2,605	0.19%
2020/03/16	5	35.81	0	0.00	35.80	5	2,565	0.19%
2020/03/13	7	35.23	1	35.80	36.00	6	2,543	0.24%
2020/03/10	6	37.98	3	37.92	38.40	3	2,442	0.12%
2020/03/09	1	39.00	36	38.85	38.65	-35	2,495	-1.40%
2020/03/06	2	40.00	0	0.00	40.05	2	2,473	0.08%
2020/03/05	2	40.15	0	0.00	40.30	2	2,496	0.08%
2020/03/04	1	39.95	3	39.90	40.00	-2	2,515	-0.08%
2020/03/02	2	39.80	0	0.00	40.00	2	2,509	0.08%
2020/02/26	1	40.35	0	0.00	40.15	1	2,502	0.04%
2020/02/25	0	0.00	3	40.30	40.45	-3	2,544	-0.12%
2020/02/21	1	41.05	2	41.15	40.95	-1	2,540	-0.04%
2020/02/19	1	41.30	0	0.00	41.45	1	2,564	0.04%
2020/02/18	2	41.75	2	41.40	41.45	0	2,571	0.00%
2020/02/17	2	40.95	0	0.00	40.95	2	2,580	0.08%
2020/02/12	0	0.00	1	40.45	40.65	-1	2,743	-0.04%
2020/02/11	2	40.35	0	0.00	40.50	2	2,743	0.07%
2020/02/10	4	40.23	0	0.00	40.25	4	2,754	0.15%
2020/02/05	0	0.00	1	40.95	41.05	-1	2,718	-0.04%
2020/02/04	3	41.15	0	0.00	41.05	3	2,714	0.11%
2020/02/03	1	41.05	1	40.55	41.05	0	2,723	0.00%
2020/01/31	1	41.10	0	0.00	41.30	1	2,692	0.04%
2020/01/30	0	0.00	3	40.15	40.40	-3	2,679	-0.11%
2020/01/20	1	42.75	0	0.00	42.60	1	2,620	0.04%
2020/01/17	0	0.00	1	42.85	43.00	-1	2,656	-0.04%
2020/01/16	1	42.90	3	42.75	42.90	-2	2,669	-0.07%
2020/01/13	2	43.35	1	43.40	43.25	1	2,706	0.04%
2020/01/09	1	42.95	0	0.00	42.95	1	2,742	0.04%
2020/01/07	0	0.00	1	42.95	43.00	-1	2,744	-0.04%
2020/01/03	0	0.00	5	42.32	42.45	-5	2,692	-0.19%
2020/01/02	1	43.30	0	0.00	43.20	1	2,630	0.04%
2019/12/30	1	43.90	0	0.00	44.00	1	2,589	0.04%
2019/12/25	0	0.00	0.4	44.20	44.25	-0.4	2,571	-0.02%
2019/12/24	1	44.35	1	44.50	44.40	0	2,563	0.00%
2019/12/23	4	44.68	0	0.00	44.15	4	2,553	0.16%
2019/12/20	2	44.95	1	44.80	44.70	1	2,525	0.04%
2019/12/19	2	44.60	1	45.30	44.80	1	2,487	0.04%
2019/12/18	6	43.85	9.1	43.71	43.70	-3.1	2,326	-0.13%
2019/12/16	0	0.00	1	41.15	41.45	-1	2,083	-0.05%
2019/12/11	0	0.00	1	41.30	41.40	-1	2,037	-0.05%
2019/12/06	0	0.00	1	41.70	41.60	-1	2,019	-0.05%
2019/12/05	1	41.55	2.2	41.63	41.55	-1.2	2,010	-0.06%
2019/12/04	1	41.25	2	41.83	41.45	-1	1,983	-0.05%
2019/12/02	0	0.00	6	39.90	40.10	-6	1,845	-0.33%
2019/11/29	0	0.00	3	39.83	39.60	-3	1,822	-0.16%
2019/11/27	0	0.00	4	39.70	39.80	-4	1,820	-0.22%
2019/11/26	1	39.60	0	0.00	39.40	1	1,816	0.06%
2019/11/25	2	39.45	0	0.00	39.40	2	1,821	0.11%
2019/11/22	4	39.53	0	0.00	39.45	4	1,842	0.22%
2019/11/21	2	40.10	6.1	40.07	40.00	-4.1	1,832	-0.22%
2019/11/20	3	40.28	0	0.00	40.25	3	1,836	0.16%
2019/11/19	2	40.40	4	40.45	40.35	-2	1,851	-0.11%
2019/11/18	0	0.00	6	39.88	40.00	-6	1,839	-0.33%
2019/11/15	1	40.00	9	39.87	39.70	-8	1,812	-0.44%
2019/11/14	1	39.90	7	39.86	39.90	-6	1,845	-0.33%
2019/11/13	3	39.85	2	39.50	39.75	1	1,837	0.05%
2019/11/12	2	38.65	0	0.00	38.80	2	1,731	0.12%
2019/11/11	4	38.33	0	0.00	38.35	4	1,738	0.23%
2019/11/07	0	0.00	36.5	38.27	38.20	-36.5	1,733	-2.11%
2019/11/05	3	37.68	0	0.00	37.65	3	1,734	0.17%
2019/10/29	3	37.93	0	0.00	37.60	3	1,862	0.16%
2019/10/28	0	0.00	7	38.20	38.00	-7	1,869	-0.37%
2019/10/25	0	0.00	1	38.10	38.20	-1	1,897	-0.05%
2019/10/24	3	37.25	0	0.00	37.50	3	1,849	0.16%
2019/10/23	2	37.43	0	0.00	37.35	2	1,850	0.11%
2019/10/21	0.4	38.00	6	37.98	38.00	-5.7	1,830	-0.31%
2019/10/18	6	37.24	0	0.00	37.85	6	1,804	0.33%
2019/10/17	0	0.00	8	37.30	37.35	-8	1,750	-0.46%
2019/10/16	1	37.60	0	0.00	37.60	1	1,739	0.06%
2019/10/09	6	36.88	2	36.80	36.80	4	1,713	0.23%
2019/10/07	1	37.10	0.1	37.45	37.40	0.9	1,691	0.05%
2019/10/01	2	37.68	0	0.00	37.60	2	1,692	0.12%
2019/09/26	1	38.00	0	0.00	38.15	1	1,682	0.06%
2019/09/25	2	38.10	5	38.10	38.20	-3	1,692	-0.18%
2019/09/18	1	39.10	3	39.00	38.95	-2	2,081	-0.10%
2019/09/16	0	0.00	3	38.12	38.30	-3	2,065	-0.15%
2019/09/12	3	37.73	0	0.00	37.65	3	2,048	0.15%
2019/09/11	3	37.77	4	37.76	37.85	-1	2,063	-0.05%
2019/09/09	1	37.80	0	0.00	37.75	1	2,070	0.05%
2019/09/06	3	37.83	0	0.00	37.65	3	2,068	0.15%
2019/09/05	11	38.23	0	0.00	37.90	11	2,077	0.53%
2019/09/04	1	38.30	0	0.00	38.25	1	2,077	0.05%
2019/09/03	0	0.00	1	37.75	37.75	-1	2,090	-0.05%
2019/08/29	1	36.75	0	0.00	36.75	1	2,123	0.05%
2019/08/28	5	36.85	0	0.00	36.80	5	2,160	0.23%
2019/08/27	2	37.00	1	37.00	36.95	1	2,170	0.05%
2019/08/23	5	39.40	2	39.05	39.40	3	2,150	0.14%
2019/08/22	2	38.80	0	0.00	39.20	2	2,172	0.09%
2019/08/19	0	0.00	5	38.95	38.80	-5	2,281	-0.22%
2019/08/16	0	39.50	75	39.32	39.35	-75	2,257	-3.32%
2019/08/15	25	39.91	0	0.00	39.85	25	2,265	1.10%
2019/08/14	51	40.44	0	0.00	40.10	51	2,340	2.18%
2019/08/13	0	0.00	6	41.13	41.25	-6	2,423	-0.25%
2019/08/07	0	0.00	9	41.84	41.00	-9	2,521	-0.36%
2019/08/06	1	40.75	0.4	41.10	41.15	0.6	2,497	0.02%
2019/08/02	0	0.00	4	40.76	40.80	-4	2,453	-0.16%
2019/08/01	0	0.00	2	40.50	40.80	-2	2,449	-0.08%
2019/07/31	8	41.00	1	40.90	40.80	7	2,457	0.28%
2019/07/29	0	0.00	1	40.60	40.70	-1	2,425	-0.04%
2019/07/19	1	39.65	0	0.00	39.60	1	2,412	0.04%
2019/07/16	2	39.40	0	0.00	39.30	2	2,459	0.08%
2019/07/01	3	39.20	0	0.00	39.15	3	2,421	0.12%
2019/06/28	1	39.95	1	39.90	39.95	0	2,373	0.00%
2019/06/27	1	40.15	0	0.00	40.45	1	2,339	0.04%
2019/06/26	1	40.70	2	40.60	40.45	-1	2,315	-0.04%
2019/06/25	1	40.90	33	40.93	40.80	-32	2,236	-1.43%
2019/06/24	0	0.00	4	39.50	39.35	-4	2,014	-0.20%
2019/06/20	1	38.90	0	0.00	38.90	1	1,976	0.05%
2019/06/19	0	0.00	10	39.05	38.90	-10	1,969	-0.51%
2019/06/17	10	39.05	0	0.00	39.05	10	1,925	0.52%
2019/06/13	1	38.05	0	0.00	38.85	1	1,931	0.05%
2019/06/11	1	39.15	0	0.00	39.00	1	1,945	0.05%
2019/06/10	4	39.34	10	39.50	39.55	-6	1,921	-0.31%
2019/06/06	0	0.00	6	39.10	39.05	-6	1,914	-0.31%
2019/06/04	0	0.00	6	38.97	39.05	-6	1,879	-0.32%
2019/06/03	0	0.00	8.1	38.44	38.35	-8.1	1,841	-0.44%
2019/05/31	5	39.22	170	38.58	38.55	-165	1,814	-9.09%	大賣/鉅額交易
2019/05/30	1	38.70	1	39.15	39.15	0	1,773	0.00%
2019/05/29	2	38.65	4	38.80	39.20	-2	1,754	-0.11%
2019/05/28	0	0.00	36	39.30	38.80	-36	1,713	-2.10%
2019/05/27	0	0.00	12.7	38.99	39.00	-12.7	1,660	-0.76%
2019/05/24	20	38.05	1	38.40	38.05	19	1,579	1.20%
2019/05/23	0	0.00	4	38.06	38.00	-4	1,559	-0.26%
2019/05/22	7	38.24	6	37.97	38.00	1	1,540	0.06%
2019/05/21	6	38.52	90	38.43	38.30	-84	1,506	-5.58%
2019/05/20	6	38.68	8	38.18	38.15	-2	1,428	-0.14%
2019/05/17	8	36.61	1	37.25	37.50	7	1,319	0.53%
2019/05/16	1	36.05	0	0.00	36.05	1	1,208	0.08%
2019/05/15	0	0.00	10	36.58	36.50	-10	1,203	-0.83%
2019/05/14	3	36.40	0	0.00	36.45	3	1,185	0.25%
2019/05/13	1	36.20	1	36.40	36.45	0	1,166	0.00%
2019/05/09	1	35.40	0	0.00	35.40	1	1,103	0.09%
2019/05/03	3	35.25	0	0.00	35.30	3	1,056	0.28%
2019/05/02	1	35.20	0	0.00	35.25	1	1,060	0.09%
2019/04/26	0	0.00	3	35.20	35.10	-3	1,060	-0.28%
2019/04/24	3	35.95	0	0.00	36.00	3	1,046	0.29%
2019/04/23	0	0.00	3	36.02	36.05	-3	1,046	-0.29%
2019/04/22	0.2	35.85	2	35.65	35.90	-1.8	1,047	-0.17%
2019/04/17	0	0.00	1	35.10	35.15	-1	1,134	-0.09%
2019/04/15	0	0.00	1	35.35	35.20	-1	1,195	-0.08%
2019/04/12	0	0.00	3.1	35.22	35.20	-3.1	1,287	-0.24%
2019/04/11	2	35.40	1	35.45	35.35	1	1,316	0.08%
2019/04/10	0	0.00	2	35.35	35.30	-2	1,323	-0.15%
2019/04/09	2	35.15	0	0.00	35.30	2	1,340	0.15%
2019/04/01	3	35.20	0	0.00	35.20	3	1,424	0.21%
2019/03/29	0	0.00	4	35.28	35.30	-4	1,478	-0.27%
2019/03/28	1	35.10	0	0.00	34.95	1	1,474	0.07%
2019/03/27	0	0.00	4	35.15	35.05	-4	1,479	-0.27%
2019/03/22	0	34.90	0	0.00	34.85	0	1,614	0.00%
2019/03/20	0	0.00	1	35.20	35.25	-1	1,684	-0.06%
2019/03/18	4	35.23	0	0.00	35.30	4	1,677	0.24%
2019/03/15	0	0.00	2	35.30	35.40	-2	1,668	-0.12%
2019/03/14	0	0.00	6	34.96	34.90	-6	1,647	-0.36%
2019/03/13	2	34.23	0	0.00	34.45	2	1,616	0.12%
2019/03/12	5	34.05	0	0.00	34.05	5	1,612	0.31%
2019/03/11	2	34.55	0	0.00	34.45	2	1,586	0.13%
2019/03/07	3	34.70	0	0.00	34.70	3	1,594	0.19%
2019/03/06	0	0.00	1	34.90	34.95	-1	1,594	-0.06%
2019/03/04	0.5	34.95	0	0.00	34.95	0.5	1,611	0.03%
2019/02/22	1	34.90	0	0.00	35.00	1	1,593	0.06%
2019/02/21	0.3	34.90	0	0.00	34.90	0.3	1,584	0.02%
2019/02/20	1	34.70	0	0.00	35.05	1	1,580	0.06%
2019/02/15	0	0.00	13	34.50	34.40	-13	1,538	-0.84%
2019/02/14	1	34.80	0	0.00	34.65	1	1,533	0.07%
2019/02/13	1	34.90	3	34.95	34.85	-2	1,532	-0.13%
2019/02/12	3	34.70	0	0.00	34.75	3	1,540	0.19%
2019/01/30	1	34.70	0	0.00	34.70	1	1,536	0.07%
2019/01/28	1	34.40	3	34.75	34.85	-2	1,528	-0.13%
2019/01/25	4	34.40	5	34.50	34.35	-1	1,523	-0.07%
2019/01/24	1	34.30	0	0.00	34.30	1	1,526	0.07%
2019/01/21	1	34.70	0	0.00	34.80	1	1,548	0.06%
2019/01/18	2	34.88	1	34.85	34.80	1	1,587	0.06%
2019/01/17	0	0.00	5	34.95	34.90	-5	1,611	-0.31%
2019/01/16	2	35.00	0	0.00	34.90	2	1,614	0.12%
2019/01/15	1	35.25	1	35.10	35.10	0	1,609	0.00%
2019/01/14	0	0.00	3	34.65	34.80	-3	1,612	-0.19%
2019/01/11	13	34.81	10	34.90	34.80	3	1,653	0.18%
2019/01/10	22	35.94	11	35.50	35.25	11	1,628	0.68%
2019/01/09	4	35.09	15	34.89	35.20	-11	1,576	-0.70%
2019/01/08	25	34.77	0	0.00	34.75	25	1,542	1.62%
2019/01/07	3.1	35.03	17	35.07	35.20	-13.9	1,527	-0.91%
2019/01/04	11	34.70	1	34.80	34.80	10	1,486	0.67%
2019/01/03	2.9	34.13	0	0.00	34.10	2.9	1,429	0.20%
2019/01/02	3	34.10	0	0.00	33.80	3	1,402	0.21%
2018/12/28	1	33.50	0	0.00	33.50	1	1,382	0.07%
2018/12/27	1	33.40	4	33.55	33.45	-3	1,370	-0.22%
2018/12/26	1	34.40	3	34.13	33.40	-2	1,365	-0.15%
2018/12/25	1	34.00	0	0.00	33.90	1	1,349	0.07%
2018/12/24	8	34.92	1	34.40	34.40	7	1,326	0.53%
2018/12/22	7	34.51	0	0.00	34.30	7	1,280	0.55%
2018/12/20	1	32.95	2	32.83	33.00	-1	1,223	-0.08%
2018/12/19	1	33.00	1	32.85	32.75	0	1,215	0.00%
2018/12/18	1	34.40	0	0.00	32.80	1	1,208	0.08%
2018/12/17	1	34.80	0	0.00	34.35	1	1,179	0.08%
2018/12/14	5	34.10	5	33.93	33.95	0	1,123	0.00%
2018/12/12	0	0.00	3	31.95	32.10	-3	1,085	-0.28%
2018/12/11	1	31.90	0	0.00	31.85	1	1,082	0.09%
2018/12/06	1	31.95	4	31.90	32.15	-3	1,134	-0.26%
2018/12/05	1	32.40	0	0.00	32.50	1	1,139	0.09%
2018/12/03	1	32.90	0	0.00	32.90	1	1,170	0.09%
2018/11/29	1	32.60	0	0.00	32.25	1	1,268	0.08%
2018/11/28	1	31.80	0	0.00	32.35	1	1,349	0.07%
2018/11/21	1	31.75	0	0.00	31.70	1	1,565	0.06%
2018/11/19	2	31.90	1	31.95	32.05	1	1,615	0.06%
2018/11/16	4	31.30	0	0.00	31.45	4	1,621	0.25%
2018/11/12	1	30.55	0	0.00	30.50	1	1,668	0.06%
2018/11/09	1	30.55	0	0.00	30.60	1	1,679	0.06%
2018/11/05	5	30.76	0	0.00	31.10	5	1,796	0.28%
2018/11/02	1	31.05	0	0.00	31.00	1	1,808	0.06%
2018/11/01	1	30.50	0	0.00	30.60	1	1,823	0.05%
2018/10/30	17.9	28.89	0	0.00	29.15	17.9	1,878	0.95%
2018/10/29	15	29.28	0	0.00	29.15	15	1,875	0.80%
2018/10/26	10	28.95	0	0.00	30.25	10	1,872	0.53%
2018/10/25	11	30.45	0	0.00	30.10	11	1,837	0.60%
2018/10/24	27	31.09	0	0.00	31.20	27	1,822	1.48%
2018/10/23	0	0.00	0.1	31.40	31.30	-0.1	1,822	-0.01%
2018/10/19	1	32.00	0	0.00	31.40	1	1,810	0.06%
2018/10/15	1	33.50	0	0.00	33.40	1	1,765	0.06%
2018/10/12	59	33.32	0	0.00	34.15	59	1,755	3.36%
2018/10/11	23	34.88	3	34.55	34.00	20	1,759	1.14%
2018/10/09	26	36.12	0	0.00	36.25	26	1,730	1.50%
2018/10/08	1	36.30	1	36.10	36.15	0	1,734	0.00%
2018/10/05	22	36.11	0	0.00	36.30	22	1,738	1.27%
2018/10/04	23	36.74	1	36.80	36.90	22	1,728	1.27%
2018/10/03	8	37.23	0	0.00	36.95	8	1,725	0.46%
2018/10/01	1	37.60	0	0.00	37.75	1	1,728	0.06%
2018/09/26	20	37.20	1	37.35	37.35	19	1,769	1.07%
2018/09/25	21	37.20	3	37.15	37.15	18	1,786	1.01%
2018/09/21	36	38.03	36	37.96	37.80	0	1,783	0.00%
2018/09/20	1	37.40	0	0.00	37.40	1	1,786	0.06%
2018/09/19	0	0.00	1	37.40	37.25	-1	1,784	-0.06%
2018/09/18	2	37.13	0	0.00	36.95	2	1,816	0.11%
2018/09/17	1	36.85	0	0.00	36.50	1	1,815	0.06%
2018/09/14	0	0.00	1	37.00	37.00	-1	1,840	-0.05%
2018/09/13	18	36.10	1	36.45	36.70	17	1,876	0.91%
2018/09/12	1	35.70	0	0.00	35.95	1	1,940	0.05%
2018/09/11	1	35.65	1	35.90	36.05	0	1,937	0.00%
2018/09/06	4	36.79	3	37.05	36.70	1	1,927	0.05%
2018/09/05	10	36.95	1	37.10	37.00	9	1,907	0.47%
2018/09/04	2	41.35	0	0.00	41.40	2	1,829	0.11%
2018/09/03	1	41.80	1.4	41.75	41.75	-0.4	1,758	-0.02%
2018/08/31	0	0.00	1	41.70	41.80	-1	1,700	-0.06%
2018/08/30	0	0.00	5	41.56	41.60	-5	1,672	-0.30%
2018/08/29	1	41.25	0	0.00	41.25	1	1,637	0.06%
2018/08/28	0	0.00	1	40.70	40.70	-1	1,605	-0.06%
2018/08/27	1	40.45	0	0.00	40.70	1	1,593	0.06%
2018/08/23	1	39.75	0	0.00	39.65	1	1,578	0.06%
2018/08/22	10	39.45	0	0.00	39.35	10	1,614	0.62%
2018/08/20	0	0.00	5	39.45	39.10	-5	1,602	-0.31%
2018/08/16	7	39.21	0	0.00	39.45	7	1,631	0.43%
2018/08/15	1	39.25	0	0.00	39.25	1	1,645	0.06%
2018/08/14	0.3	39.80	1	39.55	39.70	-0.7	1,651	-0.04%
2018/08/13	53	39.63	6	40.40	39.75	47	1,674	2.81%
2018/08/10	0	0.00	1	41.05	41.00	-1	1,654	-0.06%
2018/08/09	8	41.15	0	0.00	40.70	8	1,693	0.47%
2018/08/06	0	0.00	4	40.25	41.00	-4	1,890	-0.21%
2018/08/03	2	39.65	2	40.10	40.15	0	1,853	0.00%
2018/08/02	30	39.72	0	0.00	39.75	30	1,851	1.62%
2018/07/31	4	39.70	0	0.00	39.75	4	1,838	0.22%
2018/07/30	2.9	39.95	0	0.00	39.95	2.9	1,845	0.16%
2018/07/27	8	40.50	0	0.00	40.20	8	1,867	0.43%
2018/07/26	3	40.40	1	40.50	40.50	2	1,883	0.11%
2018/07/19	0	0.00	6	39.55	39.50	-6	2,186	-0.27%
2018/07/18	6	39.58	0	0.00	39.55	6	2,208	0.27%
2018/07/11	4	39.55	4	39.80	39.65	0	2,326	0.00%
2018/07/06	3	39.03	2	39.05	39.05	1	2,322	0.04%
2018/07/03	1	39.95	0	0.00	39.85	1	2,319	0.04%
2018/07/02	2	40.58	0	0.00	40.45	2	2,306	0.09%
2018/06/29	1	40.30	4	40.40	40.75	-3	2,297	-0.13%
2018/06/28	10	40.23	0	0.00	40.15	10	2,269	0.44%
2018/06/27	0.1	40.20	0	0.00	40.20	0.1	2,286	0.00%
2018/06/26	1	40.65	1	41.20	41.05	0	2,247	0.00%
2018/06/25	0.1	40.60	8	40.82	40.60	-7.9	2,230	-0.35%
2018/06/22	1	41.00	0	0.00	41.35	1	2,211	0.05%
2018/06/21	0.1	41.80	1	40.00	42.00	-0.9	2,167	-0.04%
2018/06/20	0.5	39.60	0	0.00	39.60	0.5	2,110	0.02%
2018/06/19	0.4	39.30	3	39.18	39.35	-2.6	2,113	-0.12%
2018/06/14	0	0.00	1	39.40	39.30	-1	2,111	-0.05%
2018/06/13	0	0.00	1	39.95	39.50	-1	2,126	-0.05%
2018/06/08	1	39.65	0	0.00	39.70	1	2,149	0.05%
2018/06/06	2	39.70	0	0.00	39.80	2	2,217	0.09%
2018/06/01	1	39.45	0	0.00	39.45	1	2,357	0.04%
2018/05/30	40	38.65	0	0.00	38.65	40	2,458	1.63%
2018/05/29	60	39.10	0	0.00	39.00	60	2,619	2.29%
2018/05/25	0.3	39.35	0	0.00	39.40	0.3	2,705	0.01%
2018/05/23	165	39.52	0	0.00	39.35	165	2,705	6.10%	大買/鉅額交易
2018/05/22	172	39.57	1	40.05	39.35	171	2,679	6.38%	大買/鉅額交易
2018/05/21	180	39.70	1	39.85	39.80	179	2,652	6.75%	大買/鉅額交易
2018/05/18	147	40.46	1	40.60	40.35	146	2,614	5.59%	大買/鉅額交易
2018/05/17	299	41.44	9	41.08	41.20	290	2,559	11.33%	大買/鉅額交易
2018/05/16	220.3	40.48	5	40.80	41.50	215.3	2,514	8.56%	大買/鉅額交易
2018/05/15	1	39.00	23.4	39.29	39.95	-22.4	2,406	-0.93%
2018/05/14	1	37.65	0	0.00	37.60	1	2,324	0.04%
2018/05/10	0	0.00	6	37.71	37.65	-6	2,302	-0.26%
2018/05/09	5	37.44	1	37.65	37.55	4	2,289	0.17%
2018/05/08	5	37.61	2	37.70	37.70	3	2,276	0.13%
2018/05/07	3	37.70	1	38.00	37.80	2	2,275	0.09%
2018/05/04	0	0.00	4	37.48	37.65	-4	2,252	-0.18%
2018/05/03	3	37.05	0	0.00	37.10	3	2,224	0.13%
2018/05/02	3	37.40	0	0.00	37.75	3	2,202	0.14%
2018/04/30	5.1	38.33	6	37.92	38.35	-0.9	2,161	-0.04%
2018/04/27	6	36.83	2	37.20	37.25	4	2,072	0.19%
2018/04/26	5	37.00	0	0.00	36.25	5	2,026	0.25%
2018/04/25	0	0.00	1	35.90	36.30	-1	1,975	-0.05%
2018/04/24	9	35.53	0	0.00	35.75	9	1,931	0.47%
2018/04/23	1	35.70	0	0.00	35.75	1	1,954	0.05%
2018/04/20	0	0.00	1	34.20	34.40	-1	1,882	-0.05%
2018/04/18	0	0.00	7	34.95	34.00	-7	1,863	-0.38%
2018/04/17	0	0.00	0	34.85	34.85	0	1,845	0.00%
2018/04/13	0	0.00	1	34.80	34.85	-1	1,856	-0.05%
2018/04/12	0.2	34.80	0	0.00	34.95	0.2	1,886	0.01%
2018/04/10	0	0.00	2	35.50	35.25	-2	1,878	-0.11%
2018/04/02	1	34.60	0	0.00	34.75	1	1,920	0.05%
2018/03/31	1	34.55	0	0.00	34.55	1	1,927	0.05%
2018/03/30	1	34.95	0	0.00	34.30	1	1,938	0.05%
2018/03/27	1	34.75	30	35.00	34.85	-29	1,934	-1.50%
2018/03/15	5	35.20	0	0.00	35.20	5	1,870	0.27%
2018/03/12	0	0.00	0.4	35.50	35.55	-0.4	1,831	-0.02%
2018/03/09	0	0.00	2	35.98	36.00	-2	1,801	-0.11%
2018/03/07	0	0.00	3	36.25	35.65	-3	1,714	-0.18%
2018/03/06	4	35.80	0	0.00	35.50	4	1,661	0.24%
2018/03/05	30	35.30	0	0.00	35.20	30	1,645	1.82%
2018/03/02	2	36.38	42	35.87	35.90	-40	1,565	-2.56%
2018/03/01	2	34.35	8	34.61	34.95	-6	1,357	-0.44%
2018/02/27	10	34.10	0	0.00	33.95	10	1,273	0.79%
2018/02/26	0	0.00	4	34.05	34.30	-4	1,256	-0.32%
2018/02/23	5	32.84	0	0.00	32.75	5	1,240	0.40%
2018/02/08	0.1	32.35	0	0.00	32.30	0.1	1,251	0.01%
2018/02/07	2	32.10	0	0.00	32.20	2	1,259	0.16%
2018/02/06	2	32.00	20	31.95	31.85	-18	1,254	-1.44%
2018/02/05	0	0.00	2	33.40	33.40	-2	1,218	-0.16%
2018/01/30	0	0.00	4	34.35	34.20	-4	1,364	-0.29%
2018/01/23	20	34.45	0	0.00	34.50	20	1,433	1.40%
2018/01/22	30	34.45	0	0.00	34.60	30	1,443	2.08%
2018/01/17	2	34.50	23	34.32	34.65	-21	1,570	-1.34%
2018/01/16	18	33.65	0	0.00	33.70	18	1,538	1.17%
2018/01/08	5	33.95	32	33.77	34.00	-27	1,683	-1.60%
2018/01/05	0	0.00	5	33.30	33.40	-5	1,695	-0.29%
2018/01/04	31	33.38	0	0.00	33.55	31	1,735	1.79%
2018/01/02	0.1	33.60	0	0.00	33.65	0.1	1,892	0.01%