大成 (1210)-臺銀-高雄券商分點個股進出

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
52.8
漲跌
--
漲幅
0.00%
成交量
561張
產業
上市食品類股▼0.11%
1131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－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/11/22	0.1	52.53	1	52.80	52.80	-0.9	952	-0.09%
2024/11/21	0.2	52.62	3	52.77	52.80	-2.8	955	-0.30%
2024/11/20	0.1	52.50	5	52.80	52.90	-4.9	954	-0.52%
2024/11/19	1.1	52.55	2	52.40	52.70	-0.9	951	-0.09%
2024/11/18	0.1	51.53	2	51.60	52.10	-1.9	947	-0.20%
2024/11/15	0	51.40	0	0.00	51.50	0	942	0.00%
2024/11/14	0.1	51.27	1.1	51.40	51.30	-1	948	-0.10%
2024/11/13	2	51.10	1.3	51.46	51.20	0.8	946	0.08%
2024/11/12	1.2	51.03	5	51.10	51.00	-3.8	940	-0.41%
2024/11/11	0.1	51.16	1.4	51.08	51.40	-1.2	940	-0.13%
2024/11/08	0.8	51.47	10	51.20	51.20	-9.2	942	-0.97%
2024/11/07	1	51.10	1.1	51.28	51.10	-0.1	941	-0.01%
2024/11/06	3	51.03	0	0.00	51.00	3	948	0.32%
2024/11/05	0.1	51.25	1	51.30	51.10	-0.9	952	-0.09%
2024/11/04	0	0.00	2	51.60	51.50	-2	984	-0.20%
2024/11/01	0	0.00	1.1	51.50	51.60	-1.1	1,028	-0.11%
2024/10/30	2	51.30	0	0.00	51.20	2	1,055	0.19%
2024/10/29	0	0.00	2	51.10	51.20	-2	1,098	-0.18%
2024/10/28	0.2	51.17	1	51.10	51.10	-0.9	1,112	-0.08%
2024/10/25	0.2	51.01	0	0.00	50.90	0.2	1,123	0.02%
2024/10/24	2.1	50.95	1	51.00	50.90	1.1	1,140	0.09%
2024/10/23	7.1	50.96	1.2	51.20	50.90	5.9	1,149	0.51%
2024/10/22	2	51.35	1	51.30	51.50	1	1,155	0.09%
2024/10/21	0	0.00	2	51.70	51.50	-2	1,165	-0.17%
2024/10/18	0	0.00	4.3	51.36	51.50	-4.3	1,175	-0.37%
2024/10/17	2	50.95	5	51.22	51.20	-3	1,194	-0.25%
2024/10/16	6	51.22	0	0.00	50.50	6	1,203	0.50%
2024/10/15	7	51.70	2	51.60	51.90	5	1,192	0.42%
2024/10/14	2.1	51.61	0	0.00	51.80	2.1	1,207	0.17%
2024/10/11	2	51.85	2	51.95	52.10	0	1,209	0.00%
2024/10/09	0.2	52.00	0	0.00	52.00	0.2	1,220	0.02%
2024/10/07	1.2	52.43	1	53.00	52.40	0.2	1,223	0.01%
2024/10/04	11	51.71	1	51.70	51.90	10	1,227	0.81%
2024/10/01	3	51.67	0	0.00	51.70	3	1,236	0.24%
2024/09/30	10.1	52.02	1	52.30	51.50	9.1	1,264	0.72%
2024/09/27	2	52.00	8.2	51.99	52.20	-6.2	1,258	-0.49%
2024/09/26	1.1	51.41	0.4	51.60	51.30	0.7	1,258	0.05%
2024/09/25	0	0.00	1	51.50	51.40	-1	1,266	-0.08%
2024/09/23	1.3	51.67	1.1	51.80	51.50	0.2	1,281	0.01%
2024/09/20	0	0.00	0	51.50	51.20	0	1,289	0.00%
2024/09/19	7	51.26	5	51.50	51.30	2	1,197	0.16%
2024/09/18	3.1	51.50	110.1	51.22	51.40	-107	1,199	-8.92%	大賣/鉅額交易
2024/09/16	0.1	51.30	0	0.00	51.30	0.1	1,232	0.01%
2024/09/12	0.3	51.20	0	0.00	51.00	0.3	1,256	0.02%
2024/09/11	4	50.90	0	0.00	50.90	4	1,253	0.32%
2024/09/10	5.1	50.90	1	51.10	50.90	4.1	1,253	0.33%
2024/09/09	10.4	50.86	5.6	50.91	51.20	4.7	1,249	0.38%
2024/09/06	1.1	51.02	0	0.00	51.20	1.1	1,250	0.08%
2024/09/05	2	51.40	0	0.00	51.00	2	1,259	0.16%
2024/09/04	9.2	51.35	1	51.30	51.30	8.2	1,263	0.65%
2024/09/03	1.1	52.44	1.6	52.60	52.50	-0.5	1,248	-0.04%
2024/09/02	10.3	52.87	0	52.90	52.80	10.3	1,256	0.82%
2024/08/30	0.3	53.00	5	53.32	53.60	-4.8	1,262	-0.38%
2024/08/29	0.1	52.76	0	0.00	52.70	0.1	1,264	0.00%
2024/08/28	0.2	52.60	2.2	52.85	52.80	-2.1	1,272	-0.16%
2024/08/27	3	51.57	0	0.00	52.10	3	1,274	0.24%
2024/08/26	4.1	52.30	0.5	52.00	51.90	3.6	1,274	0.28%
2024/08/23	3.1	51.91	0	0.00	51.90	3.1	1,298	0.24%
2024/08/22	2.1	52.10	0	0.00	52.10	2.1	1,328	0.15%
2024/08/21	26.1	52.00	0	0.00	52.10	26.1	1,345	1.94%
2024/08/20	2	52.15	1	52.30	51.90	1	1,345	0.08%
2024/08/19	0.2	52.09	4.3	51.85	52.00	-4.1	1,357	-0.30%
2024/08/16	13.2	52.06	0	0.00	52.00	13.2	1,363	0.97%
2024/08/15	1	52.31	0	0.00	52.20	1	1,365	0.08%
2024/08/14	1	52.80	1	52.80	52.60	0	1,403	0.00%
2024/08/13	2.1	52.37	0	0.00	52.50	2.1	1,408	0.15%
2024/08/12	6.2	52.88	0	53.00	52.80	6.2	1,424	0.43%
2024/08/09	2	53.00	0	0.00	53.00	2	1,435	0.14%
2024/08/08	0.2	53.29	1	53.10	52.90	-0.8	1,444	-0.05%
2024/08/07	3.1	52.16	1.1	52.51	53.00	2	1,459	0.14%
2024/08/06	1.3	51.85	2	51.80	52.20	-0.7	1,468	-0.05%
2024/08/05	5.3	51.73	1.7	51.58	51.30	3.7	1,451	0.25%
2024/08/02	13.2	54.58	0	0.00	54.20	13.2	1,432	0.92%
2024/08/01	5.3	54.92	0	55.30	55.20	5.3	1,416	0.38%
2024/07/31	0	0.00	0.2	57.42	57.50	-0.2	1,376	-0.02%
2024/07/26	3	57.50	0	0.00	57.40	3	1,359	0.22%
2024/07/23	0	0.00	1	58.00	58.10	-1	1,366	-0.07%
2024/07/22	2	57.25	6.1	57.33	57.50	-4.1	1,368	-0.30%
2024/07/19	4	57.80	1	57.80	57.60	3	1,365	0.22%
2024/07/18	0	0.00	2	58.25	58.40	-2	1,418	-0.14%
2024/07/17	0.1	58.20	0	0.00	58.00	0.1	1,458	0.01%
2024/07/16	0.3	58.20	2.1	58.15	58.30	-1.8	1,501	-0.12%
2024/07/15	0.5	58.00	8	58.06	58.00	-7.5	1,568	-0.48%
2024/07/12	0	0.00	1.8	57.41	57.60	-1.8	1,595	-0.11%
2024/07/11	1	57.10	3	57.43	57.30	-2	1,613	-0.12%
2024/07/10	0	0.00	1	57.30	57.10	-1	1,649	-0.06%
2024/07/09	6	57.45	0	0.00	57.30	6	1,696	0.35%
2024/07/08	3.5	57.87	8.5	57.91	58.00	-5	1,709	-0.29%
2024/07/05	0	0.00	5	57.76	57.70	-5	1,721	-0.29%
2024/07/04	0	0.00	1	57.70	57.70	-1	1,728	-0.06%
2024/07/03	0.7	57.00	0	0.00	57.00	0.7	1,718	0.04%
2024/07/02	6	56.90	0	0.00	56.70	6	1,716	0.35%
2024/07/01	7.3	57.10	0	0.00	57.10	7.3	1,717	0.43%
2024/06/28	0	0.00	2	57.00	57.20	-2	1,721	-0.12%
2024/06/27	2	56.55	0	0.00	56.90	2	1,720	0.12%
2024/06/26	1.5	56.83	0	0.00	56.70	1.5	1,723	0.09%
2024/06/25	0.3	56.77	1	56.80	57.00	-0.7	1,722	-0.04%
2024/06/24	0.1	56.65	0	0.00	56.60	0.1	1,722	0.01%
2024/06/20	0.1	56.90	0.3	57.00	57.00	-0.2	1,701	-0.01%
2024/06/19	1.2	56.91	0.1	57.20	57.00	1.1	1,706	0.07%
2024/06/18	0	0.00	2	57.30	57.20	-2	1,716	-0.12%
2024/06/14	0.1	56.80	1	56.90	57.00	-0.9	1,769	-0.05%
2024/06/12	1	56.70	1	56.80	56.90	0	2,032	0.00%
2024/06/11	6	57.10	0	0.00	57.00	6	2,087	0.29%
2024/06/07	6.1	57.10	2	57.10	57.10	4.1	2,099	0.19%
2024/06/06	8.1	57.08	3	57.30	57.20	5.1	2,116	0.24%
2024/06/05	1.1	57.11	0	0.00	57.30	1.1	2,125	0.05%
2024/06/04	1.1	57.11	1	57.00	57.20	0.1	2,140	0.00%
2024/06/03	1	56.70	0	57.00	56.70	1	2,145	0.05%
2024/05/30	3	56.53	0.5	56.80	56.50	2.5	2,215	0.11%
2024/05/28	2.1	56.51	0	0.00	56.30	2.1	2,204	0.10%
2024/05/27	2	56.80	0	0.00	56.80	2	2,181	0.09%
2024/05/24	0.1	57.10	0	0.00	57.10	0.1	2,180	0.00%
2024/05/23	15	57.58	0	0.00	57.20	15	2,195	0.68%
2024/05/21	21	57.96	0	0.00	58.10	21	2,207	0.95%
2024/05/20	3	58.97	2	58.55	58.40	1	2,229	0.04%
2024/05/17	0	0.00	2	57.80	58.10	-2	2,214	-0.09%
2024/05/16	0.4	58.00	0.2	57.60	57.60	0.2	2,225	0.01%
2024/05/14	0	0.00	5	58.36	58.10	-5	2,244	-0.22%
2024/05/13	0	0.00	1	58.20	58.10	-1	2,247	-0.04%
2024/05/10	0	0.00	1	58.30	57.60	-1	2,230	-0.04%
2024/05/09	0	0.00	3	58.30	58.10	-3	2,222	-0.14%
2024/05/08	1	57.70	1	58.00	58.10	0	2,218	0.00%
2024/05/03	1	57.20	0	0.00	57.00	1	2,189	0.05%
2024/04/30	0.3	57.23	0	0.00	57.20	0.3	2,199	0.02%
2024/04/29	0.3	57.20	0	0.00	57.50	0.3	2,193	0.01%
2024/04/26	2.6	56.93	0	0.00	57.00	2.6	2,180	0.12%
2024/04/24	1	57.20	0	0.00	57.00	1	2,175	0.05%
2024/04/22	0	0.00	3	56.70	56.40	-3	2,093	-0.14%
2024/04/19	0.1	55.10	0.1	56.00	55.50	0.1	2,041	0.00%
2024/04/18	0	0.00	2	56.00	55.70	-2	1,980	-0.10%
2024/04/17	0.5	56.00	0.7	55.94	55.60	-0.2	1,957	-0.01%
2024/04/16	99.1	55.21	0.3	55.40	55.20	98.8	1,952	5.06%
2024/04/15	20.7	56.26	0	0.00	56.30	20.7	1,925	1.08%
2024/04/11	0.1	57.30	0	0.00	57.40	0.1	1,887	0.01%
2024/04/10	0	0.00	1	58.00	58.00	-1	1,884	-0.05%
2024/04/09	0.1	57.90	0	0.00	58.00	0.1	1,899	0.01%
2024/04/03	2.1	57.46	0	0.00	57.60	2.1	1,944	0.11%
2024/04/02	0	0.00	4.5	57.91	57.80	-4.5	1,933	-0.23%
2024/04/01	0	0.00	2	58.10	58.20	-2	1,935	-0.10%
2024/03/28	1	57.70	0.1	57.80	57.70	0.9	1,946	0.05%
2024/03/26	0.2	57.59	0	0.00	57.40	0.2	2,064	0.01%
2024/03/25	0	0.00	0.2	58.00	57.70	-0.2	2,116	-0.01%
2024/03/22	0.1	57.70	0	0.00	57.60	0.1	2,179	0.00%
2024/03/21	0	0.00	0.3	58.20	58.20	-0.3	2,232	-0.01%
2024/03/20	0	0.00	0.9	58.11	58.20	-0.9	2,225	-0.04%
2024/03/19	0	57.59	0	0.00	57.20	0	2,207	0.00%
2024/03/18	2.5	56.61	11.1	57.07	57.10	-8.5	2,213	-0.39%
2024/03/15	15.7	57.29	11	57.16	56.80	4.7	2,172	0.22%
2024/03/14	2	60.80	3	61.00	60.50	-1	1,957	-0.05%
2024/03/13	0	0.00	1	60.30	60.10	-1	1,902	-0.05%
2024/03/12	1	60.20	4	59.70	60.10	-3	1,898	-0.16%
2024/03/11	1	59.60	2.6	59.77	59.60	-1.6	1,910	-0.08%
2024/03/08	0	0.00	2	59.90	59.40	-2	1,923	-0.10%
2024/03/07	2	59.80	0.6	60.23	60.30	1.4	1,920	0.07%
2024/03/06	2.1	60.12	3.2	60.60	60.40	-1.1	1,916	-0.05%
2024/03/05	0.1	60.00	5	60.00	60.30	-4.9	1,911	-0.26%
2024/03/04	0	0.00	1	58.80	58.70	-1	1,853	-0.05%
2024/03/01	0	0.00	0.5	58.70	58.90	-0.5	1,854	-0.02%
2024/02/29	1.1	58.51	2	58.50	58.40	-0.9	1,858	-0.05%
2024/02/26	1	59.00	3	59.17	59.00	-2	1,879	-0.11%
2024/02/23	0	0.00	11.4	58.78	58.70	-11.4	1,881	-0.61%
2024/02/22	0	0.00	9	58.52	58.60	-9	1,887	-0.48%
2024/02/21	0.1	58.50	3	58.57	58.50	-2.9	1,882	-0.15%
2024/02/20	0.1	58.10	1	58.10	57.80	-0.9	1,864	-0.05%
2024/02/19	0	0.00	2.1	57.45	58.00	-2.1	1,861	-0.11%
2024/02/16	5.1	57.16	0	0.00	57.00	5.1	1,869	0.27%
2024/02/15	0	57.30	1.1	57.11	57.20	-1.1	1,855	-0.06%
2024/02/05	0	0.00	1	58.20	58.20	-1	1,837	-0.05%
2024/02/01	0.1	58.00	0	0.00	57.80	0.1	1,853	0.01%
2024/01/31	0	0.00	2	57.70	57.70	-2	1,846	-0.11%
2024/01/30	0.1	57.80	0	0.00	57.70	0.1	1,838	0.01%
2024/01/29	0.6	58.20	20	58.20	58.30	-19.4	1,837	-1.06%
2024/01/25	1	58.10	18	58.02	58.10	-17	1,832	-0.93%
2024/01/24	0	57.70	3.1	57.73	57.50	-3	1,828	-0.17%
2024/01/22	0	57.50	0	0.00	57.40	0	1,835	0.00%
2024/01/19	0	57.20	0	0.00	57.30	0	1,833	0.00%
2024/01/18	0	0.00	0.6	57.00	57.10	-0.6	1,838	-0.03%
2024/01/17	0	0.00	8.1	57.70	57.70	-8.1	1,820	-0.44%
2024/01/16	0	57.20	7	57.37	57.40	-7	1,790	-0.39%
2024/01/11	0	0.00	4	57.10	56.80	-4	1,783	-0.22%
2024/01/10	1.2	56.80	1.3	56.80	57.00	-0.1	1,787	-0.01%
2024/01/09	0	57.40	0	0.00	57.10	0	1,785	0.00%
2024/01/05	6.1	57.64	0	0.00	57.60	6.1	1,778	0.34%
2024/01/04	3	58.20	0	58.50	58.20	3	1,757	0.17%
2024/01/03	4	58.55	0.6	58.60	58.80	3.4	1,751	0.19%
2024/01/02	8.1	58.49	0	0.00	58.90	8.1	1,724	0.47%
2023/12/29	12	58.57	2	58.95	58.50	10	1,711	0.58%
2023/12/28	5	57.68	0	0.00	57.80	5	1,701	0.29%
2023/12/27	1.1	57.69	2.3	57.46	57.50	-1.3	1,728	-0.07%
2023/12/26	2	57.50	0	0.00	58.00	2	1,723	0.12%
2023/12/25	0.1	57.90	0	0.00	57.70	0.1	1,731	0.00%
2023/12/22	4	58.48	1	58.50	59.00	3	1,706	0.18%
2023/12/21	2	58.60	2	59.20	59.20	0	1,653	0.00%
2023/12/20	3	58.07	16	58.80	58.80	-13	1,617	-0.80%
2023/12/19	3	57.70	3.8	58.42	58.60	-0.8	1,565	-0.05%
2023/12/18	27.4	58.05	22	58.11	58.40	5.4	1,500	0.36%
2023/12/15	1	56.70	11	56.90	57.00	-10	1,464	-0.68%
2023/12/14	0	0.00	2	56.75	56.90	-2	1,468	-0.14%
2023/12/13	1	56.20	0	0.00	56.30	1	1,457	0.07%
2023/12/12	20	57.10	0.3	57.00	57.20	19.7	1,459	1.35%
2023/12/11	1	57.10	0	0.00	57.00	1	1,455	0.07%
2023/12/08	0.1	57.20	0.2	57.30	57.20	0	1,479	0.00%
2023/12/07	0	0.00	3.6	57.68	56.80	-3.6	1,478	-0.25%
2023/12/06	0	0.00	1	57.59	57.40	-1	1,471	-0.07%
2023/12/05	0.5	56.50	0	0.00	56.50	0.5	1,442	0.03%
2023/12/01	0.1	55.96	0	0.00	55.80	0.1	1,431	0.00%
2023/11/30	0	0.00	1	56.20	56.30	-1	1,445	-0.07%
2023/11/29	5	55.80	2	55.90	55.90	3	1,487	0.20%
2023/11/28	0	0.00	5	55.66	55.80	-5	1,486	-0.34%
2023/11/24	0	54.90	1	55.20	55.30	-1	1,490	-0.07%
2023/11/22	1	55.10	0	0.00	54.90	1	1,475	0.07%
2023/11/21	1	54.40	22	54.48	54.50	-21	1,468	-1.43%
2023/11/20	0	0.00	1	53.70	53.60	-1	1,457	-0.07%
2023/11/17	1	53.80	1	53.90	53.90	0	1,454	0.00%
2023/11/16	3	54.17	0	0.00	54.00	3	1,450	0.21%
2023/11/15	0.5	53.70	3.1	53.80	53.90	-2.6	1,460	-0.18%
2023/11/13	2.1	53.19	0	0.00	53.00	2.1	1,542	0.14%
2023/11/10	4	53.65	1.1	53.61	53.60	2.9	1,573	0.18%
2023/11/07	0	52.80	0.5	52.80	52.80	-0.4	1,692	-0.03%
2023/11/06	0	0.00	1.1	52.99	52.80	-1.1	1,773	-0.06%
2023/11/01	0.1	51.70	0	0.00	51.90	0.1	2,220	0.00%
2023/10/31	0.2	51.30	0	0.00	50.80	0.2	2,536	0.01%
2023/10/30	0.1	52.13	0	0.00	51.60	0.1	2,750	0.00%
2023/10/27	0.2	51.90	0	51.90	51.90	0.1	2,967	0.00%
2023/10/26	0.1	51.72	0	0.00	51.40	0.1	3,107	0.00%
2023/10/25	0	52.10	0	0.00	51.90	0	3,144	0.00%
2023/10/24	0.2	51.83	0	0.00	51.70	0.2	3,205	0.01%
2023/10/23	0.7	51.77	0	0.00	51.60	0.7	3,290	0.02%
2023/10/20	0	51.40	0	0.00	51.20	0	3,351	0.00%
2023/10/19	1	51.90	1.1	51.71	51.80	-0.1	3,414	0.00%
2023/10/18	1.3	51.78	2.2	52.01	51.60	-0.9	3,558	-0.03%
2023/10/17	0.1	52.80	0	0.00	52.20	0.1	3,714	0.00%
2023/10/16	0.1	52.82	0	0.00	52.50	0.1	3,843	0.00%
2023/10/13	1	52.90	1	53.50	52.80	0	4,081	0.00%
2023/10/11	1.3	52.83	1	52.60	52.70	0.3	4,406	0.01%
2023/10/06	0	53.10	0	0.00	52.80	0	4,441	0.00%
2023/10/05	0	0.00	20.1	52.51	52.60	-20.1	4,458	-0.45%
2023/10/04	10.6	52.53	0	0.00	52.10	10.6	4,499	0.24%
2023/10/03	4.4	53.17	2.8	53.42	53.10	1.6	4,501	0.03%
2023/10/02	3.3	53.81	0	0.00	53.80	3.3	4,483	0.07%
2023/09/28	1	53.80	0	0.00	53.80	1	4,493	0.02%
2023/09/27	1	54.10	0	0.00	54.10	1	4,499	0.02%
2023/09/26	0.2	54.70	0	0.00	54.30	0.2	4,521	0.00%
2023/09/25	0	0.00	4.4	55.01	55.20	-4.4	4,530	-0.10%
2023/09/22	1.1	53.92	0	0.00	54.00	1.1	4,532	0.03%
2023/09/21	1	53.70	0	0.00	54.30	1	4,535	0.02%
2023/09/19	3	54.57	0	0.00	54.40	3	4,511	0.07%
2023/09/18	0	0.00	1	55.50	55.30	-1	4,498	-0.02%
2023/09/15	1.5	55.33	2	55.60	55.60	-0.5	4,497	-0.01%
2023/09/14	0	54.80	3	55.13	54.90	-3	4,512	-0.07%
2023/09/13	1	53.90	3	54.40	54.30	-2	4,504	-0.04%
2023/09/12	0.1	54.20	0	0.00	54.20	0.1	4,490	0.00%
2023/09/11	2	54.60	0	0.00	54.20	2	4,482	0.04%
2023/09/08	0	0.00	150	54.55	54.50	-150	4,486	-3.34%	大賣/鉅額交易
2023/09/06	21.1	54.89	1	55.10	54.80	20.1	4,493	0.45%
2023/09/05	21.6	55.44	1	55.40	55.40	20.6	4,475	0.46%
2023/09/04	113	56.10	0	0.00	56.10	113	4,468	2.53%	大買/鉅額交易
2023/09/01	2	55.00	2	55.00	55.00	0	4,422	0.00%
2023/08/31	0.5	54.80	1.1	54.90	54.60	-0.6	4,413	-0.01%
2023/08/30	2	54.40	0	0.00	54.30	2	4,399	0.05%
2023/08/29	0.1	54.60	0.1	54.50	54.80	0	4,397	0.00%
2023/08/28	2.1	54.24	0	0.00	54.20	2.1	4,392	0.05%
2023/08/25	1	54.50	0	0.00	54.30	1	4,397	0.02%
2023/08/24	0.2	54.30	0	0.00	53.80	0.2	4,399	0.01%
2023/08/22	0.1	54.52	0	0.00	54.60	0.1	4,391	0.00%
2023/08/21	2.1	54.71	5	54.46	54.30	-2.9	4,400	-0.07%
2023/08/18	8.5	55.12	1	54.80	54.70	7.5	4,388	0.17%
2023/08/17	2	53.90	0	0.00	54.00	2	4,363	0.05%
2023/08/16	4.1	53.22	0	0.00	53.40	4.1	4,391	0.09%
2023/08/15	8.2	53.21	0	0.00	53.10	8.2	4,362	0.19%
2023/08/14	9	53.02	0	0.00	52.90	9	4,360	0.21%
2023/08/11	0.8	54.35	1	54.30	54.10	-0.2	4,299	0.00%
2023/08/10	1.1	53.83	1	54.20	54.30	0.1	4,311	0.00%
2023/08/09	4.8	54.42	6.4	55.20	55.40	-1.6	4,248	-0.04%
2023/08/07	1	58.60	0	0.00	58.80	1	3,956	0.03%
2023/08/04	0	57.20	0	0.00	56.70	0	3,866	0.00%
2023/08/02	4.2	63.67	8.1	63.44	61.40	-3.9	3,623	-0.11%
2023/08/01	4	61.88	9.9	61.61	62.20	-5.9	3,484	-0.17%
2023/07/31	0.2	60.00	2.1	60.14	59.80	-1.9	3,311	-0.06%
2023/07/28	0	0.00	1	59.10	59.40	-1	3,249	-0.03%
2023/07/27	4.1	59.10	3	59.17	59.50	1.1	3,234	0.04%
2023/07/26	0	57.80	11.3	58.94	59.00	-11.3	3,191	-0.35%
2023/07/25	2	58.40	6	58.03	58.10	-4	3,113	-0.13%
2023/07/24	5	58.50	10.2	59.12	59.00	-5.2	3,044	-0.17%
2023/07/21	1	59.10	3.1	59.23	59.00	-2.1	2,974	-0.07%
2023/07/20	12	58.55	17	58.63	58.60	-5	2,857	-0.18%
2023/07/19	0.5	56.50	1.1	57.01	56.30	-0.6	2,690	-0.02%
2023/07/18	4.8	55.89	2	57.16	55.90	2.8	2,564	0.11%
2023/07/17	1	55.60	3.2	55.31	55.90	-2.2	2,333	-0.10%
2023/07/14	2	52.60	0.1	53.00	52.60	2	2,096	0.09%
2023/07/13	0.1	51.97	0.2	52.00	51.80	-0.1	2,059	0.00%
2023/07/12	0.1	51.83	0	0.00	51.80	0.1	2,081	0.00%
2023/07/11	0	51.60	2	52.00	52.00	-2	2,083	-0.09%
2023/07/10	0.1	52.50	0	0.00	52.50	0.1	2,058	0.00%
2023/07/07	0.1	51.93	1.1	51.72	51.80	-1	2,037	-0.05%
2023/07/06	0.7	52.86	0	0.00	52.10	0.7	2,036	0.03%
2023/07/05	0	0.00	2.2	53.19	52.90	-2.2	2,031	-0.11%
2023/07/04	0	0.00	1.2	53.29	53.30	-1.2	2,046	-0.06%
2023/07/03	0.1	53.20	0	0.00	53.30	0.1	2,083	0.00%
2023/06/30	0	0.00	0.1	53.32	53.30	-0.1	2,091	0.00%
2023/06/29	0	0.00	0	53.10	52.80	0	2,063	0.00%
2023/06/26	0	0.00	2.1	52.05	52.20	-2.1	2,049	-0.10%
2023/06/21	0	51.70	0	0.00	52.10	0	2,051	0.00%
2023/06/20	2.2	51.54	1	51.20	51.40	1.2	2,044	0.06%
2023/06/16	0.1	52.70	0	0.00	52.50	0.1	2,011	0.00%
2023/06/15	0.1	52.60	0	0.00	52.90	0.1	2,005	0.00%
2023/06/14	2.1	52.55	0	0.00	52.50	2.1	2,014	0.10%
2023/06/13	0.1	52.70	0	0.00	52.90	0.1	2,007	0.00%
2023/06/08	0	0.00	0.1	53.30	53.50	-0.1	2,029	-0.01%
2023/06/07	0	0.00	2	53.40	53.30	-2	2,039	-0.10%
2023/06/06	1.1	52.61	0.3	52.70	52.80	0.8	2,046	0.04%
2023/06/02	0	52.80	1	53.30	53.20	-1	2,130	-0.05%
2023/05/31	1.1	52.51	0	0.00	52.50	1.1	2,283	0.05%
2023/05/30	0	0.00	1	53.10	53.30	-1	2,359	-0.04%
2023/05/29	1	52.71	0	0.00	52.80	1	2,645	0.04%
2023/05/26	0	52.90	0	0.00	53.10	0	2,677	0.00%
2023/05/24	0	53.80	0	0.00	53.90	0	2,753	0.00%
2023/05/23	0	0.00	9.1	54.42	54.00	-9.1	2,765	-0.33%
2023/05/22	1.1	53.79	4	53.75	53.70	-2.9	2,722	-0.11%
2023/05/19	0.6	53.00	2.1	53.20	53.10	-1.5	2,668	-0.06%
2023/05/17	1.4	53.24	1.1	53.40	53.50	0.3	2,642	0.01%
2023/05/16	1.1	53.11	1.1	53.30	53.00	0.1	2,612	0.00%
2023/05/15	1	52.60	0	0.00	52.80	1	2,561	0.04%
2023/05/12	1	52.20	1.1	52.29	52.50	-0.1	2,568	0.00%
2023/05/11	1	52.20	1.1	52.29	52.00	-0.1	2,560	0.00%
2023/05/10	0	53.20	0	0.00	53.30	0	2,533	0.00%
2023/05/09	2	53.40	0	0.00	52.70	2	2,510	0.08%
2023/05/08	1.3	53.47	0.1	52.98	53.50	1.2	2,441	0.05%
2023/05/05	0	0.00	2.7	52.37	52.80	-2.7	2,366	-0.11%
2023/05/04	6	52.45	4.2	52.39	51.80	1.9	2,330	0.08%
2023/05/02	1.2	51.90	4	52.00	51.80	-2.8	2,255	-0.13%
2023/04/28	1	51.00	0	0.00	51.30	1	2,254	0.04%
2023/04/27	0	51.00	0	0.00	51.10	0	2,255	0.00%
2023/04/26	2	51.00	0	0.00	51.30	2	2,263	0.09%
2023/04/25	0	51.00	0	0.00	50.90	0	2,254	0.00%
2023/04/24	0.1	51.10	6	51.05	51.30	-6	2,232	-0.27%
2023/04/21	0.2	51.71	2	51.40	51.40	-1.9	2,232	-0.08%
2023/04/20	2.1	52.49	0	0.00	52.00	2.1	2,229	0.09%
2023/04/19	0.2	52.32	0	0.00	52.60	0.2	2,223	0.01%
2023/04/18	4	53.25	0	0.00	52.70	4	2,199	0.18%
2023/04/17	4	52.90	9.7	52.98	52.80	-5.7	2,156	-0.26%
2023/04/14	1	51.60	0	0.00	51.90	1	2,089	0.05%
2023/04/13	0	51.60	8	51.84	52.00	-8	2,064	-0.39%
2023/04/12	0	51.10	2	51.00	51.00	-2	2,039	-0.10%
2023/04/11	1.1	51.78	0	0.00	51.40	1.1	2,025	0.06%
2023/04/10	0.2	51.83	1	52.00	52.00	-0.8	2,049	-0.04%
2023/04/07	2	52.00	4	52.00	51.90	-2	2,035	-0.10%
2023/04/06	0	0.00	5.1	52.00	51.90	-5.1	2,013	-0.25%
2023/03/31	0.1	50.43	3.1	50.98	51.10	-3	1,972	-0.15%
2023/03/30	0.1	50.30	0	0.00	50.30	0.1	1,938	0.00%
2023/03/29	0	0.00	3	50.20	50.20	-3	1,930	-0.16%
2023/03/28	1	50.20	0	0.00	50.30	1	1,934	0.05%
2023/03/27	0.3	50.29	4	50.35	50.20	-3.7	1,924	-0.19%
2023/03/24	1.1	49.99	0	0.00	49.90	1.1	1,914	0.06%
2023/03/23	0.1	50.00	1	50.00	50.00	-0.9	1,900	-0.05%
2023/03/22	0.2	50.16	0.2	50.20	50.10	0	1,894	0.00%
2023/03/21	0.3	50.08	0.9	50.30	50.10	-0.6	1,886	-0.03%
2023/03/20	1.2	49.67	0.5	49.80	49.65	0.6	1,878	0.03%
2023/03/17	0.2	50.02	0	0.00	49.85	0.2	1,866	0.01%
2023/03/16	2.1	49.96	0	0.00	50.00	2.1	1,853	0.11%
2023/03/15	3.6	50.53	0	0.00	50.30	3.6	1,840	0.19%
2023/03/14	2.4	50.67	1.2	50.49	50.50	1.3	1,827	0.07%
2023/03/13	0.1	50.06	0	0.00	50.10	0.1	1,813	0.01%
2023/03/10	4.4	51.06	17	50.51	50.30	-12.5	1,791	-0.70%
2023/03/09	2	51.05	0.2	51.20	51.10	1.8	1,772	0.10%
2023/03/08	1	51.00	2.8	51.36	51.30	-1.8	1,767	-0.10%
2023/03/07	2	51.00	1	51.20	51.20	1	1,730	0.06%
2023/03/06	21	51.45	22.1	51.80	51.30	-1.1	1,673	-0.07%
2023/03/03	0	50.70	2.4	50.86	50.20	-2.4	1,590	-0.15%
2023/03/02	9.5	50.58	0	0.00	50.00	9.5	1,515	0.63%
2023/03/01	23.1	52.38	23.5	54.04	51.10	-0.4	1,410	-0.03%
2023/02/24	0.6	50.40	4	50.50	50.60	-3.4	1,105	-0.31%
2023/02/23	7.1	49.81	19.1	50.48	49.55	-12	1,057	-1.14%
2023/02/22	3.1	48.92	1	48.75	49.05	2.1	984	0.21%
2023/02/21	0.2	48.48	8.1	48.12	48.65	-8	950	-0.84%
2023/02/20	0.1	47.45	1	47.60	47.75	-1	929	-0.10%
2023/02/17	3	47.07	0	0.00	47.05	3	922	0.33%
2023/02/16	1	47.25	1.1	47.05	47.30	-0.1	929	-0.01%
2023/02/15	0.1	47.00	0	0.00	46.85	0.1	929	0.01%
2023/02/14	0.1	46.80	1	46.70	46.65	-1	925	-0.10%
2023/02/13	2	46.68	0	0.00	46.60	2	929	0.22%
2023/02/10	2.2	46.86	1	46.55	46.35	1.2	925	0.13%
2023/02/09	1.1	47.26	0	0.00	47.25	1.1	896	0.12%
2023/02/08	0	47.55	0.2	47.63	47.60	-0.2	890	-0.02%
2023/02/07	0	0.00	4	46.88	47.10	-4	877	-0.46%
2023/02/06	2	46.43	1	46.56	46.65	1	874	0.11%
2023/02/03	0.5	46.55	2	46.58	46.85	-1.6	863	-0.18%
2023/02/02	2	46.08	2	46.10	46.20	0	842	0.00%
2023/02/01	1.1	45.84	0	0.00	45.80	1.1	841	0.12%
2023/01/31	1.1	46.38	0.1	46.50	46.30	1	830	0.11%
2023/01/30	1.2	45.98	0	46.20	45.65	1.2	834	0.14%
2023/01/17	2.6	45.88	0.2	46.10	45.85	2.4	839	0.29%
2023/01/16	1.6	46.23	0	0.00	45.80	1.6	835	0.19%
2023/01/13	1	46.00	0	0.00	46.10	1	834	0.12%
2023/01/11	4.2	46.52	1	46.40	46.05	3.2	898	0.35%
2023/01/10	0.1	45.90	0	0.00	46.30	0.1	886	0.01%
2023/01/09	0	0.00	0	45.80	45.80	0	867	0.00%
2023/01/05	1.8	45.32	2	45.20	45.20	-0.2	860	-0.03%
2023/01/04	1.2	45.05	0	0.00	45.35	1.2	863	0.13%
2023/01/03	0	45.40	1	45.05	45.45	-1	861	-0.11%
2022/12/30	0.3	45.60	2	45.50	45.55	-1.7	858	-0.19%
2022/12/28	3	46.22	2	46.38	46.05	1	851	0.12%
2022/12/27	3	45.10	0	0.00	45.35	3	816	0.37%
2022/12/26	5.2	45.40	3.1	45.43	45.00	2.1	822	0.25%
2022/12/21	1	44.10	0	0.00	44.10	1	814	0.12%
2022/12/20	1	44.30	0	0.00	44.40	1	820	0.12%
2022/12/19	0	44.35	0	0.00	44.30	0	815	0.00%
2022/12/16	2	44.50	1	44.40	44.35	1	811	0.12%
2022/12/15	1.2	44.83	0	0.00	44.80	1.2	809	0.15%
2022/12/12	1	44.30	0	0.00	44.50	1	804	0.12%
2022/12/09	0	0.00	0.1	44.40	44.50	-0.1	806	-0.01%
2022/12/08	0	0.00	1.1	44.41	44.25	-1.1	804	-0.13%
2022/12/05	0.1	45.05	0.1	45.20	44.85	0	799	0.00%
2022/12/01	1.1	44.97	0	0.00	44.75	1.1	790	0.14%
2022/11/30	0	0.00	2.1	44.55	44.55	-2.1	773	-0.27%
2022/11/29	1	43.80	0	0.00	44.00	1	752	0.13%
2022/11/24	0.1	43.70	2	43.45	43.55	-1.9	739	-0.26%
2022/11/23	0.2	43.30	0	0.00	43.30	0.2	744	0.02%
2022/11/22	1	43.15	0	0.00	43.35	1	763	0.13%
2022/11/18	0	43.30	0	0.00	43.25	0	786	0.01%
2022/11/17	0	0.00	0	43.36	43.25	0	798	0.00%
2022/11/16	0	0.00	1	43.00	42.75	-1	803	-0.12%
2022/11/15	1.1	43.16	0	0.00	43.30	1.1	801	0.13%
2022/11/14	3	42.85	0.2	42.85	42.90	2.9	795	0.36%
2022/11/10	0.1	41.70	1	41.75	41.70	-0.9	790	-0.11%
2022/11/09	2	41.78	0	0.00	41.90	2	790	0.26%
2022/11/08	1	41.85	0	0.00	41.90	1	792	0.13%
2022/11/04	0	0.00	1.2	41.21	41.20	-1.2	804	-0.14%
2022/11/03	0	0.00	0.1	41.05	41.05	-0.1	808	-0.01%
2022/11/01	0.1	40.80	0.1	40.65	40.60	0	797	0.00%
2022/10/31	0	0.00	0.1	40.35	40.20	-0.1	792	-0.02%
2022/10/28	2	39.95	0	0.00	39.95	2	799	0.25%
2022/10/27	1.1	40.10	1	40.10	40.40	0.1	792	0.02%
2022/10/26	0	40.05	0	0.00	40.05	0	786	0.01%
2022/10/25	1.1	41.09	0	0.00	40.30	1.1	771	0.14%
2022/10/24	0	41.95	4	41.73	41.70	-4	755	-0.53%
2022/10/21	0.1	42.10	0.1	42.10	42.00	0.1	749	0.01%
2022/10/20	6.2	42.02	0.2	42.95	42.80	6.1	737	0.82%
2022/10/18	0	0.00	2	44.20	44.10	-2	671	-0.30%
2022/10/13	1.2	42.83	0	0.00	42.75	1.2	667	0.18%
2022/10/12	6.1	43.29	1	43.30	43.35	5.1	659	0.77%
2022/10/11	0.2	43.81	1	43.55	43.80	-0.8	652	-0.13%
2022/10/07	0.1	44.90	0	0.00	44.75	0.1	649	0.02%
2022/10/06	2.1	44.81	0	0.00	45.00	2.1	646	0.33%
2022/10/05	2	44.73	0	0.00	45.00	2	648	0.31%
2022/10/04	0.1	44.60	2	44.40	44.40	-1.9	646	-0.29%
2022/10/03	1	43.95	6	43.80	44.00	-5	641	-0.78%
2022/09/30	2.1	44.41	0	0.00	44.50	2.1	641	0.32%
2022/09/29	0.2	45.65	0	0.00	45.45	0.2	631	0.03%
2022/09/28	2.2	45.24	0	0.00	45.25	2.2	622	0.35%
2022/09/27	0	47.00	3	46.70	46.60	-3	619	-0.48%
2022/09/26	0	0.00	3	47.00	46.90	-3	625	-0.48%
2022/09/22	0	47.60	0	0.00	47.40	0	640	0.00%
2022/09/14	0.2	48.60	0	0.00	48.30	0.2	669	0.03%
2022/09/13	0	0.00	2	48.70	48.70	-2	672	-0.30%
2022/09/08	0.1	48.34	0	0.00	48.20	0.1	687	0.01%
2022/09/07	2.3	47.85	0	0.00	47.75	2.3	692	0.33%
2022/09/06	0.1	48.40	0	0.00	48.20	0.1	694	0.01%
2022/09/05	0	0.00	2	48.45	48.45	-2	700	-0.29%
2022/09/01	2	48.70	0	0.00	48.70	2	707	0.28%
2022/08/31	1.1	49.01	0	0.00	49.25	1.1	701	0.16%
2022/08/29	2	49.88	2	50.40	50.70	0	686	0.00%
2022/08/26	0	0.00	0.5	50.70	50.60	-0.5	665	-0.08%
2022/08/25	1	50.70	0	0.00	50.50	1	659	0.15%
2022/08/24	1.2	50.30	0	0.00	50.20	1.2	652	0.18%
2022/08/23	0.1	50.10	2	49.90	49.95	-1.9	655	-0.29%
2022/08/19	2	48.86	3	49.05	49.10	-1	651	-0.15%
2022/08/18	0	0.00	2	48.90	49.10	-2	658	-0.30%
2022/08/17	1	49.65	0	0.00	49.50	1	655	0.15%
2022/08/16	1	49.50	0	0.00	49.55	1	667	0.15%
2022/08/15	2	49.05	2	49.35	49.70	0	674	0.00%
2022/08/12	0.1	48.55	0	0.00	48.90	0.1	680	0.01%
2022/08/11	0	0.00	1	48.20	48.00	-1	686	-0.15%
2022/08/10	2	47.78	0	0.00	47.60	2	702	0.28%
2022/08/09	1	48.10	5	47.80	48.10	-4	721	-0.56%
2022/08/04	1.1	46.78	0	0.00	47.20	1.1	800	0.14%
2022/08/03	0.1	47.25	0	0.00	47.15	0.1	834	0.01%
2022/08/02	2.3	47.84	0	0.00	47.55	2.3	847	0.27%
2022/07/29	1	48.90	0	0.00	48.90	1	888	0.11%
2022/07/26	0	0.00	2.2	48.95	48.80	-2.2	945	-0.23%
2022/07/22	0	0.00	1	47.70	47.65	-1	966	-0.10%
2022/07/19	0.1	47.15	0	0.00	47.35	0.1	1,033	0.01%
2022/07/18	0.1	46.80	0	0.00	46.95	0.1	1,048	0.01%
2022/07/15	1.1	47.01	0	0.00	46.85	1.1	1,102	0.10%
2022/07/14	1	47.35	0	0.00	47.45	1	1,172	0.09%
2022/07/13	1	47.10	0	0.00	47.40	1	1,220	0.08%
2022/07/12	1.1	46.96	0	0.00	47.10	1.1	1,333	0.08%
2022/07/08	1.1	47.23	0	0.00	47.20	1.1	1,510	0.07%
2022/07/05	0	0.00	1	49.45	48.85	-1	1,557	-0.06%
2022/07/04	1	48.30	2	48.58	48.65	-1	1,563	-0.06%
2022/07/01	0	0.00	1	47.85	47.35	-1	1,567	-0.06%
2022/06/23	0.1	46.86	0	0.00	47.05	0.1	1,698	0.00%
2022/06/22	0	47.00	0	0.00	46.85	0	1,694	0.00%
2022/06/20	1.1	47.21	0	0.00	47.00	1.1	1,695	0.06%
2022/06/17	1	48.00	0	0.00	47.60	1	1,699	0.06%
2022/06/16	4.1	48.75	0	0.00	48.70	4.1	1,703	0.24%
2022/06/14	1.1	47.73	37.8	47.33	47.75	-36.7	1,740	-2.11%
2022/06/10	0	0.00	1	48.55	48.75	-1	1,759	-0.06%
2022/06/09	0.1	49.10	3.4	49.04	49.00	-3.3	1,813	-0.18%
2022/06/08	0	0.00	2	48.88	49.00	-2	1,832	-0.11%
2022/06/01	1	49.00	2	49.03	49.10	-1	1,936	-0.05%
2022/05/30	5	48.60	2	48.70	48.90	3	1,950	0.15%
2022/05/26	0	0.00	1	48.60	48.45	-1	1,962	-0.05%
2022/05/25	1	47.80	33	47.57	47.75	-32	1,970	-1.62%
2022/05/24	4	47.24	0.1	47.90	47.05	3.9	2,006	0.20%
2022/05/23	0.4	47.84	6	47.65	47.55	-5.7	2,000	-0.28%
2022/05/19	0.1	46.85	0	0.00	47.05	0.1	2,032	0.00%
2022/05/18	1	47.00	0	0.00	47.50	1	2,142	0.05%
2022/05/17	3.1	46.87	0	0.00	46.90	3.1	2,132	0.14%
2022/05/16	0	0.00	0.1	47.80	47.25	-0.1	2,132	0.00%
2022/05/13	2	47.35	0	0.00	47.45	2	2,147	0.09%
2022/05/12	3.1	47.87	6.1	47.92	47.35	-3	2,147	-0.14%
2022/05/11	8.4	49.04	0.1	49.45	48.80	8.3	2,126	0.39%
2022/05/10	3.6	49.70	0	0.00	49.95	3.6	2,094	0.17%
2022/05/09	3.1	50.84	10	50.60	50.40	-6.9	2,080	-0.33%
2022/05/05	1	52.20	0	0.00	52.10	1	2,085	0.05%
2022/05/04	2.1	52.01	0	0.00	52.00	2.1	2,073	0.10%
2022/05/03	4.6	52.59	0	0.00	52.20	4.6	2,061	0.22%
2022/04/29	0.1	53.10	0	0.00	52.80	0.1	2,045	0.00%
2022/04/28	1	53.50	1	53.70	53.20	0	2,053	0.00%
2022/04/27	6.1	52.84	1	52.90	52.50	5.1	2,041	0.25%
2022/04/26	0.1	53.52	0.1	53.60	53.40	0	2,018	0.00%
2022/04/25	6	54.20	0	0.00	53.70	6	2,002	0.30%
2022/04/22	0	0.00	1	54.60	54.70	-1	1,998	-0.05%
2022/04/21	6.1	55.61	2	55.20	54.60	4.1	1,992	0.21%
2022/04/20	8	55.01	5	54.72	55.60	3	1,941	0.15%
2022/04/19	2	54.40	0	0.00	54.30	2	1,880	0.11%
2022/04/18	3	54.90	2	54.50	54.50	1	1,849	0.05%
2022/04/15	2.3	55.96	5	55.34	55.30	-2.7	1,743	-0.16%
2022/04/14	0.4	55.00	3	54.90	54.90	-2.6	1,625	-0.16%
2022/04/13	1	54.30	1	54.40	54.40	0	1,587	0.00%
2022/04/12	2.1	54.51	0.6	54.62	54.20	1.6	1,579	0.10%
2022/04/11	20	54.80	0.1	54.90	54.90	19.9	1,578	1.26%
2022/04/08	0	0.00	0.2	54.70	54.90	-0.2	1,571	-0.01%
2022/04/07	1.1	54.80	0.1	54.90	54.80	1	1,563	0.06%
2022/04/06	0.1	54.70	2.3	54.90	55.20	-2.2	1,560	-0.14%
2022/04/01	0	0.00	5	54.00	54.40	-5	1,551	-0.32%
2022/03/31	7	54.40	6	54.30	54.10	1	1,548	0.07%
2022/03/30	3	54.30	3	54.50	54.40	0	1,542	0.00%
2022/03/29	0.3	54.60	2	54.50	54.70	-1.7	1,528	-0.11%
2022/03/28	0	0.00	1	54.10	54.50	-1	1,502	-0.07%
2022/03/25	0.2	53.10	0	0.00	53.00	0.2	1,446	0.01%
2022/03/24	5.1	53.10	0.6	53.20	53.30	4.5	1,457	0.31%
2022/03/22	1.1	52.90	2.9	53.00	53.10	-1.8	1,476	-0.12%
2022/03/21	0	0.00	8.2	52.78	52.90	-8.2	1,472	-0.56%
2022/03/18	5	52.66	1	52.90	52.50	4	1,466	0.27%
2022/03/17	1	52.80	0	0.00	52.80	1	1,440	0.07%
2022/03/16	0	0.00	1	52.30	52.40	-1	1,426	-0.07%
2022/03/15	1.1	52.31	0	0.00	52.20	1.1	1,414	0.08%
2022/03/14	6.5	52.75	1	52.90	52.60	5.4	1,403	0.39%
2022/03/11	1.3	53.83	0	0.00	53.80	1.3	1,355	0.10%
2022/03/10	1.3	54.42	41	54.50	54.60	-39.7	1,343	-2.95%
2022/03/08	1	53.00	3.4	53.49	53.20	-2.4	1,335	-0.18%
2022/03/07	0.1	54.40	6	54.20	54.20	-5.9	1,300	-0.45%
2022/03/04	7	55.06	11	55.14	55.00	-4	1,282	-0.31%
2022/03/03	0	0.00	1	54.90	54.90	-1	1,289	-0.08%
2022/03/02	0	0.00	14	54.39	54.60	-14	1,294	-1.08%
2022/03/01	2	54.30	1	54.60	54.50	1	1,290	0.08%
2022/02/25	1	54.20	0	0.00	54.20	1	1,282	0.08%
2022/02/24	0.1	54.71	0	0.00	54.30	0.1	1,273	0.01%
2022/02/23	0	0.00	0.1	54.80	54.70	-0.1	1,243	-0.01%
2022/02/22	11.1	54.44	0	0.00	54.70	11.1	1,247	0.89%
2022/02/21	1	54.90	5.1	54.92	54.90	-4.1	1,250	-0.32%
2022/02/18	5.2	55.12	19	55.17	55.20	-13.8	1,239	-1.11%
2022/02/17	2	53.25	2	53.30	53.40	0	1,129	0.00%
2022/02/16	0	0.00	1	53.40	53.50	-1	1,146	-0.09%
2022/02/15	4.1	53.70	5	53.46	53.40	-0.9	1,145	-0.08%
2022/02/14	2	53.20	0.5	53.20	53.10	1.5	1,130	0.13%
2022/02/11	0.2	53.20	1	53.00	53.00	-0.8	1,143	-0.07%
2022/02/09	2.2	52.73	1.1	52.81	52.90	1.1	1,255	0.09%
2022/02/08	1	52.70	0	0.00	52.90	1	1,260	0.08%
2022/02/07	1.1	52.99	0.2	52.80	53.00	0.9	1,252	0.07%
2022/01/26	1	52.10	0	0.00	52.20	1	1,230	0.08%
2022/01/25	2.1	52.06	1.3	52.05	52.20	0.8	1,273	0.06%
2022/01/24	14.6	52.10	4	52.10	52.20	10.6	1,288	0.82%
2022/01/21	7.8	52.44	4	52.78	52.20	3.8	1,287	0.30%
2022/01/20	3.2	52.18	1	52.10	52.10	2.2	1,272	0.17%
2022/01/19	0	0.00	2	52.30	52.30	-2	1,273	-0.16%
2022/01/18	1.1	52.31	0	0.00	52.20	1.1	1,286	0.08%
2022/01/17	1	52.10	0.1	52.40	52.20	0.9	1,291	0.07%
2022/01/14	1.2	52.33	2	52.35	52.30	-0.8	1,284	-0.06%
2022/01/13	0	0.00	2	52.35	52.50	-2	1,303	-0.15%
2022/01/12	4.1	52.11	1.5	52.23	52.30	2.6	1,316	0.20%
2022/01/11	2.1	52.21	0	0.00	52.30	2.1	1,312	0.16%
2022/01/10	3	52.33	0	0.00	52.50	3	1,312	0.23%
2022/01/07	1.4	52.65	3	52.37	52.40	-1.6	1,317	-0.12%
2022/01/06	0	0.00	0	53.00	52.70	0	1,304	0.00%
2022/01/05	3	52.47	1	52.50	52.50	2	1,310	0.15%
2022/01/04	1.1	52.52	0.2	52.80	52.70	0.9	1,315	0.07%
2021/12/30	0	53.40	0	53.40	53.40	0	1,304	0.00%
2021/12/29	0	53.50	0	0.00	53.40	0	1,310	0.00%
2021/12/28	1.2	53.02	1	52.91	53.60	0.2	1,313	0.01%
2021/12/27	0.2	52.90	1.5	52.73	52.70	-1.3	1,303	-0.10%
2021/12/24	5	52.56	0	0.00	52.70	5	1,358	0.37%
2021/12/23	0.1	52.80	0	0.00	52.70	0.1	1,364	0.00%
2021/12/22	0	0.00	1	52.70	52.60	-1	1,377	-0.07%
2021/12/21	2	52.50	0	0.00	52.50	2	1,394	0.14%
2021/12/20	2	52.05	0	0.00	52.20	2	1,416	0.14%
2021/12/17	0	0.00	1.1	52.59	52.30	-1.1	1,405	-0.08%
2021/12/16	5	52.30	2.1	52.55	52.30	2.9	1,393	0.21%
2021/12/15	1	52.70	1	52.30	52.50	0	1,410	0.00%
2021/12/10	2	52.70	0	0.00	52.70	2	1,444	0.14%
2021/12/07	0	52.70	0	0.00	52.50	0	1,514	0.00%
2021/12/02	1.2	52.06	0	0.00	52.00	1.2	1,521	0.08%
2021/12/01	1	52.10	0	0.00	52.20	1	1,533	0.07%
2021/11/30	1	52.30	0	0.00	52.00	1	1,570	0.06%
2021/11/29	1.1	52.12	5	52.06	52.20	-3.9	1,570	-0.25%
2021/11/26	0	0.00	20.6	52.51	52.50	-20.6	1,576	-1.31%
2021/11/25	0.1	52.80	0	0.00	52.80	0.1	1,582	0.00%
2021/11/24	1	52.70	0	0.00	52.70	1	1,611	0.06%
2021/11/23	1	52.80	0	0.00	52.70	1	1,617	0.06%
2021/11/22	2	52.90	7	53.07	53.00	-5	1,630	-0.31%
2021/11/19	1	53.20	0	0.00	53.20	1	1,644	0.06%
2021/11/18	5	53.22	2	53.00	53.30	3	1,662	0.18%
2021/11/17	2.3	52.68	0	0.00	52.80	2.3	1,701	0.14%
2021/11/16	5	52.70	1	52.70	52.70	4	1,765	0.23%
2021/11/15	0.1	52.70	0	0.00	52.40	0.1	1,802	0.01%
2021/11/12	2	52.75	0	0.00	52.90	2	1,806	0.11%
2021/11/11	5	52.22	0.1	52.40	52.40	4.9	1,825	0.27%
2021/11/10	4.3	51.92	0.2	52.30	52.20	4.1	1,863	0.22%
2021/11/09	6.4	52.27	1	52.50	52.20	5.4	1,877	0.29%
2021/11/08	6.3	52.77	0	0.00	52.90	6.3	1,858	0.34%
2021/11/05	0.1	53.40	0.1	53.40	53.50	0	1,919	0.00%
2021/11/04	0	0.00	0.1	53.70	53.50	-0.1	2,054	0.00%
2021/11/03	1	53.50	1	53.50	53.50	0	2,249	0.00%
2021/11/02	7.1	52.97	0	0.00	53.00	7.1	2,268	0.31%
2021/11/01	5.1	53.54	2	53.60	53.10	3	2,255	0.13%
2021/10/29	0	0.00	1	53.50	53.70	-1	2,266	-0.04%
2021/10/28	2.1	53.51	2.6	53.54	53.70	-0.5	2,282	-0.02%
2021/10/26	1.6	53.83	0	0.00	53.60	1.6	2,329	0.07%
2021/10/22	4.3	53.51	0.3	53.60	53.50	4	2,353	0.17%
2021/10/21	6	53.30	1.2	54.00	53.20	4.8	2,371	0.20%
2021/10/20	11.4	54.06	0	0.00	54.00	11.4	2,368	0.48%
2021/10/19	0.4	54.50	0	0.00	54.30	0.4	2,363	0.01%
2021/10/18	0	0.00	2.3	54.27	54.30	-2.3	2,372	-0.10%
2021/10/15	2	53.90	0.2	54.20	53.80	1.8	2,373	0.08%
2021/10/14	1	53.60	0	0.00	53.70	1	2,379	0.04%
2021/10/13	1	53.50	0	0.00	53.40	1	2,395	0.04%
2021/10/12	2	52.96	3	52.97	53.30	-1	2,403	-0.04%
2021/10/08	1	53.20	10	53.10	53.10	-9	2,402	-0.37%
2021/10/05	3	52.87	2	53.10	53.10	1	2,443	0.04%
2021/10/04	1	53.11	1	53.10	53.20	0	2,459	0.00%
2021/10/01	9	53.62	0	0.00	53.50	9	2,457	0.37%
2021/09/30	1	54.40	0	0.00	54.90	1	2,408	0.04%
2021/09/29	2	54.60	0	0.00	54.60	2	2,413	0.08%
2021/09/28	0	0.00	7	55.51	55.20	-7	2,412	-0.29%
2021/09/27	0.3	55.00	1	55.20	55.20	-0.7	2,399	-0.03%
2021/09/24	3	54.33	0	0.00	54.40	3	2,401	0.12%
2021/09/23	1	54.30	2	54.20	54.20	-1	2,425	-0.04%
2021/09/22	2	54.10	7	54.20	54.10	-5	2,450	-0.20%
2021/09/17	1	54.40	3	54.43	54.90	-2	2,464	-0.08%
2021/09/16	4	54.48	0	0.00	54.40	4	2,469	0.16%
2021/09/15	1	54.80	2	54.70	54.60	-1	2,488	-0.04%
2021/09/14	1	55.00	0	0.00	54.90	1	2,499	0.04%
2021/09/13	7.1	54.71	2.7	54.75	54.90	4.5	2,506	0.18%
2021/09/10	1	55.80	0	0.00	55.90	1	2,466	0.04%
2021/09/09	0	0.00	1	55.61	55.60	-1	2,485	-0.04%
2021/09/08	2.2	55.96	1	56.00	55.70	1.2	2,499	0.05%
2021/09/07	0	56.10	0	0.00	56.00	0	2,515	0.00%
2021/09/06	5.1	56.38	0	0.00	56.20	5.1	2,541	0.20%
2021/09/03	1	56.80	1	56.90	56.90	0	2,534	0.00%
2021/09/02	0	0.00	1	55.70	55.60	-1	2,503	-0.04%
2021/09/01	2.2	55.33	13	55.47	55.50	-10.8	2,487	-0.43%
2021/08/31	1	54.20	0	0.00	54.10	1	2,463	0.04%
2021/08/30	7.1	54.06	3	54.40	54.20	4.1	2,461	0.17%
2021/08/27	2	54.40	0	0.00	54.50	2	2,439	0.08%
2021/08/26	5	54.66	0	0.00	54.40	5	2,443	0.20%
2021/08/25	1.4	54.84	0	0.00	54.90	1.4	2,445	0.06%
2021/08/24	7.7	54.44	0	0.00	54.80	7.7	2,441	0.32%
2021/08/23	18.1	53.49	7	53.33	53.80	11.1	2,446	0.45%
2021/08/20	2.2	56.11	7	56.20	56.10	-4.8	2,392	-0.20%
2021/08/19	12.1	56.50	1	56.30	56.20	11.1	2,337	0.48%
2021/08/18	3	56.70	0	0.00	56.90	3	2,301	0.13%
2021/08/17	7.1	57.00	0	0.00	56.80	7.1	2,295	0.31%
2021/08/16	3.1	56.24	6	56.20	56.30	-2.9	2,273	-0.13%
2021/08/13	11.3	55.89	0	0.00	55.90	11.3	2,251	0.50%
2021/08/12	2.5	55.77	0	0.00	56.10	2.5	2,238	0.11%
2021/08/11	15.1	55.38	44	55.30	55.50	-28.9	2,251	-1.28%
2021/08/10	30.1	56.97	4	56.70	56.50	26.1	2,183	1.20%
2021/08/09	67.3	57.58	2	57.30	57.50	65.3	2,138	3.06%
2021/08/06	3	60.30	0	0.00	60.70	3	1,997	0.15%
2021/08/05	13	60.88	0	0.00	60.80	13	2,098	0.62%
2021/08/04	0	0.00	1	61.50	61.40	-1	2,236	-0.04%
2021/08/03	2	60.95	0	0.00	61.00	2	2,297	0.09%
2021/08/02	2	60.60	9	60.30	60.80	-7	2,338	-0.30%
2021/07/29	1	59.80	4	60.18	60.00	-3	2,334	-0.13%
2021/07/28	3.1	58.91	0	0.00	59.30	3.1	2,358	0.13%
2021/07/27	1.1	59.52	3	59.80	59.60	-1.9	2,441	-0.08%
2021/07/26	0	0.00	1	60.00	59.90	-1	2,514	-0.04%
2021/07/23	2.1	59.70	1	59.70	59.60	1.1	2,637	0.04%
2021/07/22	0	0.00	1	59.80	59.70	-1	2,803	-0.04%
2021/07/21	0	0.00	2.4	59.55	59.60	-2.4	2,828	-0.08%
2021/07/20	2.1	59.37	1	59.40	59.30	1.1	2,854	0.04%
2021/07/19	3	59.63	0	0.00	59.80	3	2,928	0.10%
2021/07/16	4	59.80	0	0.00	60.00	4	3,034	0.13%
2021/07/15	4	59.43	1	59.70	59.70	3	3,080	0.10%
2021/07/14	3.1	59.10	0	0.00	59.30	3.1	3,130	0.10%
2021/07/13	1	59.40	0	0.00	59.60	1	3,192	0.03%
2021/07/12	0	0.00	1	59.80	59.70	-1	3,230	-0.03%
2021/07/09	6.1	59.73	1	59.50	59.60	5.1	3,238	0.16%
2021/07/08	3.2	60.06	0	0.00	60.10	3.2	3,278	0.10%
2021/07/07	1	60.10	0	0.00	60.20	1	3,312	0.03%
2021/07/05	0	0.00	1	60.40	60.40	-1	3,351	-0.03%
2021/07/02	1	60.40	0	0.00	60.40	1	3,367	0.03%
2021/07/01	1	60.20	4	60.73	60.60	-3	3,386	-0.09%
2021/06/29	1.1	60.31	0	0.00	60.60	1.1	3,451	0.03%
2021/06/28	0	60.80	2	60.80	60.80	-2	3,482	-0.06%
2021/06/25	0	0.00	2	60.10	59.90	-2	3,464	-0.06%
2021/06/24	0.1	60.00	7	59.81	59.90	-6.9	3,475	-0.20%
2021/06/23	2	59.10	1.1	59.30	59.30	0.9	3,478	0.03%
2021/06/22	0.1	59.00	10	58.90	59.00	-9.9	3,526	-0.28%
2021/06/21	1	58.60	0	0.00	58.60	1	3,529	0.03%
2021/06/18	3.1	58.54	0	0.00	59.10	3.1	3,536	0.09%
2021/06/17	5	58.94	0	59.30	59.00	5	3,535	0.14%
2021/06/15	1	58.30	5	58.40	59.00	-4	3,558	-0.11%
2021/06/11	1	57.90	9	57.99	57.90	-8	3,538	-0.23%
2021/06/08	0	0.00	2	58.00	57.70	-2	3,574	-0.06%
2021/06/07	0.1	57.80	2	57.60	57.50	-1.9	3,637	-0.05%
2021/06/03	17	58.27	6.2	58.79	58.40	10.8	3,758	0.29%
2021/06/02	0	0.00	3	58.33	58.40	-3	3,898	-0.08%
2021/06/01	31	57.78	1	58.10	58.10	30	3,921	0.76%
2021/05/31	21	57.62	5	57.42	57.70	16	3,986	0.40%
2021/05/28	6.1	56.45	0.1	56.80	56.60	6.1	3,988	0.15%
2021/05/27	0.1	56.90	0	0.00	56.40	0.1	3,989	0.00%
2021/05/26	1	56.20	0.3	56.50	56.60	0.7	4,000	0.02%
2021/05/24	2	56.50	1	56.50	56.50	1	4,012	0.03%
2021/05/21	2	56.70	0	0.00	56.90	2	4,036	0.05%
2021/05/20	1	56.60	1	56.40	56.90	0	4,068	0.00%
2021/05/19	1.1	56.38	0	0.00	56.40	1.1	4,092	0.03%
2021/05/18	1.1	56.11	22.1	56.16	57.00	-21.1	4,061	-0.52%
2021/05/17	12.2	55.69	4	54.80	54.50	8.2	4,039	0.20%
2021/05/14	2.5	56.08	0	0.00	56.40	2.5	3,957	0.06%
2021/05/13	17	56.44	12.3	56.50	56.40	4.8	3,896	0.12%
2021/05/12	49.3	56.15	8.1	55.39	55.40	41.2	3,777	1.09%
2021/05/11	9.1	59.48	0	0.00	59.20	9.1	3,640	0.25%
2021/05/10	1.1	60.15	4.5	60.40	60.50	-3.4	3,576	-0.09%
2021/05/07	0	0.00	2.1	59.05	59.20	-2.1	3,533	-0.06%
2021/05/06	1.2	59.26	0	0.00	58.70	1.2	3,539	0.03%
2021/05/05	2	58.70	0.9	59.19	58.60	1.1	3,526	0.03%
2021/05/04	10	58.91	1	58.60	58.90	9	3,504	0.26%
2021/05/03	5	60.04	1	60.10	60.10	4	3,424	0.12%
2021/04/29	18	60.68	5	62.14	59.90	13	3,364	0.39%
2021/04/28	6	60.10	15	59.81	61.30	-9	3,249	-0.28%
2021/04/27	1	58.00	2	58.10	58.10	-1	3,135	-0.03%
2021/04/26	2	58.00	10	57.78	58.00	-8	3,121	-0.26%
2021/04/23	15	57.07	6	57.50	57.50	9	3,122	0.29%
2021/04/22	8	58.76	17	58.66	57.90	-9	3,093	-0.29%
2021/04/21	5	57.30	33	57.50	57.70	-28	2,995	-0.93%
2021/04/20	3.1	57.52	3	58.00	58.00	0.1	2,976	0.00%
2021/04/19	0	0.00	6.5	58.20	58.40	-6.5	2,966	-0.22%
2021/04/16	5	56.40	0	0.00	57.00	5	2,948	0.17%
2021/04/15	35	56.43	1	56.40	56.50	34	2,932	1.16%
2021/04/14	1	55.90	4	56.53	56.30	-3	2,957	-0.10%
2021/04/13	1.5	56.31	8.4	56.38	56.10	-7	2,959	-0.23%
2021/04/12	21	55.14	3.1	54.91	55.20	17.9	3,012	0.59%
2021/04/09	4	54.13	1	54.10	54.20	3	3,138	0.10%
2021/04/08	8.1	54.30	0	0.00	54.40	8.1	3,172	0.26%
2021/04/07	7	54.04	0.1	54.20	54.50	6.9	3,199	0.22%
2021/04/06	6	54.50	1.3	54.81	54.40	4.7	3,342	0.14%
2021/04/01	27.1	54.68	20	54.70	54.50	7.1	3,503	0.20%
2021/03/31	3	54.93	0	0.00	54.60	3	3,561	0.08%
2021/03/30	13	54.08	0	0.00	54.70	13	3,507	0.37%
2021/03/29	10	54.30	2	54.50	54.20	8	3,488	0.23%
2021/03/26	1.3	53.85	1	54.00	54.10	0.3	3,484	0.01%
2021/03/25	1	53.70	1	53.84	53.80	0	3,464	0.00%
2021/03/23	2	52.45	2	52.85	52.50	0	3,419	0.00%
2021/03/22	2.5	52.42	1	52.50	52.60	1.5	3,426	0.04%
2021/03/19	9	51.91	0	0.00	51.90	9	3,430	0.26%
2021/03/18	0	0.00	1	52.60	52.50	-1	3,413	-0.03%
2021/03/17	2	52.30	2.1	52.56	52.50	-0.1	3,452	0.00%
2021/03/16	3	52.13	2	52.20	52.40	1	3,541	0.03%
2021/03/15	1	52.20	0	0.00	52.20	1	3,530	0.03%
2021/03/12	0	0.00	1.3	52.58	52.70	-1.3	3,521	-0.04%
2021/03/11	3.1	52.47	1	52.60	52.30	2.1	3,524	0.06%
2021/03/09	34.1	52.65	0	0.00	53.20	34.1	3,445	0.99%
2021/03/08	0	0.00	21	52.20	53.00	-21	3,366	-0.62%
2021/03/05	10	50.53	43	51.19	51.00	-33	3,222	-1.02%
2021/03/04	44.1	50.66	51	51.26	50.70	-7	3,212	-0.22%
2021/03/03	0	0.00	13	50.28	50.30	-13	3,138	-0.41%
2021/03/02	4	49.93	4	50.30	49.85	0	3,113	0.00%
2021/02/26	2	49.85	0	0.00	50.00	2	3,110	0.06%
2021/02/25	0	0.00	2	50.25	50.30	-2	3,093	-0.06%
2021/02/24	4	50.00	12	50.24	50.10	-8	3,097	-0.26%
2021/02/23	7	49.93	9	50.42	50.20	-2	3,082	-0.06%
2021/02/22	13.1	50.10	2	50.40	50.00	11.1	3,049	0.36%
2021/02/19	3	49.98	6	50.02	50.30	-3	3,001	-0.10%
2021/02/18	7	49.14	25	49.29	49.65	-18	2,976	-0.60%
2021/02/17	2	48.80	4	49.09	48.95	-2	2,983	-0.07%
2021/02/05	7	48.21	0	0.00	48.40	7	2,987	0.23%
2021/02/04	0	0.00	1	48.15	48.30	-1	2,986	-0.03%
2021/02/03	2	47.95	0	0.00	48.30	2	3,008	0.07%
2021/02/02	2	47.95	0	0.00	47.85	2	3,026	0.07%
2021/02/01	2	47.90	2	48.25	47.90	0	3,001	0.00%
2021/01/29	11	48.25	3	48.35	48.25	8	2,976	0.27%
2021/01/28	4	48.23	0	0.00	48.70	4	2,964	0.13%
2021/01/27	1	49.00	0	0.00	48.70	1	2,948	0.03%
2021/01/26	9	48.70	1	49.40	48.85	8	2,939	0.27%
2021/01/25	5	48.85	0	0.00	49.00	5	2,936	0.17%
2021/01/22	1	48.70	24	48.93	49.20	-23	2,927	-0.79%
2021/01/21	1	48.00	0	0.00	48.00	1	2,902	0.03%
2021/01/20	13.1	48.16	0	0.00	47.65	13.1	2,905	0.45%
2021/01/19	2	49.10	4	48.99	48.95	-2	2,857	-0.07%
2021/01/18	9	48.54	8	48.79	48.50	1	2,862	0.03%
2021/01/15	6.1	49.48	0	0.00	48.90	6.1	2,830	0.22%
2021/01/14	3	49.88	1	50.10	49.85	2	2,829	0.07%
2021/01/13	0	0.00	4	50.30	50.10	-4	2,822	-0.14%
2021/01/12	13	50.08	0	0.00	50.00	13	2,803	0.46%
2021/01/11	5	50.72	5	50.64	51.00	0	2,781	0.00%
2021/01/08	13	49.76	1	50.10	50.10	12	2,724	0.44%
2021/01/07	2	49.63	10	49.90	50.00	-8	2,684	-0.30%
2021/01/06	14	49.57	2	49.70	49.65	12	2,649	0.45%
2021/01/05	12.3	50.49	5	50.90	50.20	7.3	2,609	0.28%
2021/01/04	45	51.37	102	51.54	51.00	-57	2,554	-2.23%	大賣/
2020/12/31	4	50.13	12	50.63	50.80	-8	2,435	-0.33%
2020/12/30	1	49.95	3	49.93	49.95	-2	2,412	-0.08%
2020/12/29	107	50.04	6	51.18	50.30	101	2,400	4.21%	大買/鉅額交易
2020/12/28	10	50.30	27	49.63	51.00	-17	2,253	-0.75%
2020/12/25	7	48.12	3	48.13	48.10	4	2,062	0.19%
2020/12/23	0	0.00	11	46.69	46.70	-11	1,955	-0.56%
2020/12/22	4	46.50	2	47.23	46.25	2	1,979	0.10%
2020/12/21	0	0.00	6	46.60	46.60	-6	2,000	-0.30%
2020/12/18	10	46.40	1	46.35	46.45	9	2,010	0.45%
2020/12/17	7	45.67	0	0.00	45.60	7	2,001	0.35%
2020/12/16	2	45.83	0	0.00	46.00	2	1,994	0.10%
2020/12/15	11.1	45.79	1	45.80	45.70	10.1	1,990	0.50%
2020/12/14	4	46.35	1	46.45	46.30	3	1,980	0.15%
2020/12/11	9	47.09	0	0.00	46.90	9	1,961	0.46%
2020/12/10	3	47.50	3	47.43	47.50	0	1,922	0.00%
2020/12/08	5	46.15	0	0.00	46.05	5	1,854	0.27%
2020/12/07	1.1	46.17	1	46.20	46.10	0.1	1,853	0.01%
2020/12/03	0	0.00	0.1	46.50	46.25	-0.1	1,864	-0.01%
2020/12/02	1.1	46.36	0	0.00	46.35	1.1	1,882	0.06%
2020/11/30	1	47.05	0	0.00	46.35	1	2,025	0.05%
2020/11/27	2.1	46.90	1	46.85	47.00	1.1	2,026	0.05%
2020/11/26	3	46.75	0	0.00	46.70	3	2,074	0.14%
2020/11/25	0	0.00	13	46.72	46.65	-13	2,165	-0.60%
2020/11/24	1	46.70	7	46.60	46.45	-6	2,277	-0.26%
2020/11/23	3	46.72	0	0.00	46.65	3	2,390	0.13%
2020/11/20	1.9	46.31	0	0.00	46.15	1.9	2,438	0.08%
2020/11/19	1	46.60	0	0.00	46.40	1	2,496	0.04%
2020/11/17	0	0.00	2	46.45	46.80	-2	2,550	-0.08%
2020/11/16	1	46.70	5.1	46.85	46.65	-4.1	2,617	-0.16%
2020/11/13	2	46.78	1	46.65	46.60	1	2,640	0.04%
2020/11/12	3	46.03	0	0.00	46.15	3	2,659	0.11%
2020/11/11	3	46.20	43	46.14	46.45	-40	2,733	-1.46%
2020/11/10	0	0.00	4.9	45.69	45.90	-4.9	2,745	-0.18%
2020/11/09	1	45.00	0	0.00	45.15	1	2,752	0.04%
2020/11/06	4	45.11	0	0.00	45.00	4	2,764	0.14%
2020/11/05	1	45.05	0	0.00	45.15	1	2,785	0.04%
2020/11/04	1	44.75	0	0.00	44.90	1	2,819	0.04%
2020/11/02	0	0.00	8	45.05	44.85	-8	2,839	-0.28%
2020/10/30	2	45.00	0	0.00	44.95	2	2,832	0.07%
2020/10/29	3	45.43	0.4	45.60	45.45	2.6	2,823	0.09%
2020/10/28	0.1	45.70	0	0.00	45.70	0.1	2,830	0.00%
2020/10/26	1	45.60	2.1	45.48	45.60	-1.1	2,816	-0.04%
2020/10/22	0	0.00	3	45.35	45.25	-3	2,835	-0.11%
2020/10/21	1	45.40	0	0.00	45.50	1	2,807	0.04%
2020/10/19	0	0.00	1	45.00	45.25	-1	2,816	-0.04%
2020/10/16	2	44.90	0	0.00	44.75	2	2,821	0.07%
2020/10/15	0.1	44.75	3	44.85	44.75	-2.9	2,864	-0.10%
2020/10/14	0	0.00	1	44.90	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	34	45.07	1	44.90	44.90	33	3,011	1.10%
2020/10/08	2	44.55	1	44.55	44.55	1	3,068	0.03%
2020/10/07	0	0.00	1	44.00	44.10	-1	3,100	-0.03%
2020/10/06	2	43.75	4.2	43.56	44.10	-2.2	3,143	-0.07%
2020/10/05	0	0.00	1	43.00	42.95	-1	3,124	-0.03%
2020/09/29	4	42.20	0	0.00	42.10	4	3,136	0.13%
2020/09/25	2.2	42.01	10	42.07	42.10	-7.8	3,176	-0.25%
2020/09/24	6.1	42.02	0	0.00	41.50	6.1	3,190	0.19%
2020/09/23	7	43.01	0	0.00	42.85	7	3,154	0.22%
2020/09/22	2	43.33	0	0.00	43.50	2	3,153	0.06%
2020/09/17	1	43.80	0	0.00	43.90	1	3,130	0.03%
2020/09/16	3	43.47	0	0.00	43.55	3	3,117	0.10%
2020/09/15	1	43.70	0	0.00	43.60	1	3,118	0.03%
2020/09/14	0	0.00	5	43.44	43.80	-5	3,143	-0.16%
2020/09/11	5	43.12	1	43.20	43.00	4	3,168	0.13%
2020/09/10	3	43.58	1	43.70	43.70	2	3,175	0.06%
2020/09/09	6	43.54	0	0.00	43.55	6	3,182	0.19%
2020/09/08	10	43.60	3	43.90	44.20	7	3,167	0.22%
2020/09/07	2	43.43	0	0.00	43.50	2	3,171	0.06%
2020/09/04	0	0.00	1	43.70	43.60	-1	3,183	-0.03%
2020/09/03	10.1	43.77	1	43.35	43.50	9.1	3,162	0.29%
2020/09/02	2	44.38	0	0.00	44.50	2	3,078	0.06%
2020/09/01	4	44.51	2	44.25	44.45	2	3,094	0.06%
2020/08/31	11.1	45.40	3	45.00	45.25	8.1	3,068	0.26%
2020/08/28	5.1	46.60	3.1	46.53	46.45	2	2,979	0.07%
2020/08/27	1	49.00	3	49.12	48.95	-2	2,876	-0.07%
2020/08/25	2	48.75	5	48.90	48.90	-3	2,706	-0.11%
2020/08/24	3	48.90	0	0.00	48.75	3	2,668	0.11%
2020/08/21	1	48.90	6	49.13	48.85	-5	2,666	-0.19%
2020/08/20	5.9	48.33	1	47.90	47.90	4.9	2,639	0.18%
2020/08/19	1	49.25	4	49.45	49.60	-3	2,575	-0.12%
2020/08/18	2	49.00	2	49.00	48.95	0	2,562	0.00%
2020/08/17	3	48.60	16	48.19	48.90	-13	2,538	-0.51%
2020/08/14	0	0.00	1	47.10	47.15	-1	2,482	-0.04%
2020/08/13	0	0.00	3	46.88	46.85	-3	2,509	-0.12%
2020/08/11	3	46.30	0	0.00	46.25	3	2,673	0.11%
2020/08/10	1	46.15	6	46.73	47.00	-5	2,707	-0.18%
2020/08/07	0.1	45.65	0	0.00	45.65	0.1	2,721	0.00%
2020/08/06	0.1	45.85	1	46.30	45.85	-0.9	2,725	-0.03%
2020/08/05	2.1	45.95	0	0.00	46.00	2.1	2,781	0.07%
2020/08/04	0	0.00	1	46.50	46.25	-1	2,825	-0.04%
2020/08/03	0	0.00	2	46.30	46.35	-2	2,906	-0.07%
2020/07/31	0	0.00	1	46.05	46.10	-1	2,925	-0.03%
2020/07/30	1	46.15	3.1	46.30	46.25	-2.1	2,965	-0.07%
2020/07/29	0	0.00	1	45.80	45.30	-1	3,030	-0.03%
2020/07/28	0	0.00	1	45.85	45.10	-1	3,046	-0.03%
2020/07/27	7	45.60	3	45.65	45.60	4	3,056	0.13%
2020/07/24	7.1	46.25	0	0.00	45.90	7.1	3,119	0.23%
2020/07/23	1	46.45	0	0.00	46.45	1	3,140	0.03%
2020/07/22	7	46.71	10	46.44	46.15	-3	3,153	-0.10%
2020/07/21	6	47.00	0.1	46.90	46.90	5.9	3,180	0.19%
2020/07/20	4	46.80	5	47.38	47.45	-1	3,156	-0.03%
2020/07/17	1	46.50	0	0.00	46.20	1	3,124	0.03%
2020/07/16	2	47.33	2	47.10	47.10	0	3,093	0.00%
2020/07/15	2	46.75	21	46.76	47.00	-19	3,025	-0.63%
2020/07/14	1	45.30	7	45.21	45.15	-6	2,974	-0.20%
2020/07/13	3	44.48	1.2	44.89	44.95	1.9	2,935	0.06%
2020/07/10	1	43.95	4	44.10	43.70	-3	2,918	-0.10%
2020/07/08	1	44.10	2	43.83	44.10	-1	2,928	-0.03%
2020/07/07	5	43.73	1	43.95	43.80	4	2,922	0.14%
2020/07/03	1	43.45	4	43.80	43.45	-3	2,913	-0.10%
2020/07/02	3	43.10	2	43.33	43.60	1	2,911	0.03%
2020/06/30	2	42.80	0.1	42.80	42.65	1.9	2,956	0.07%
2020/06/29	8	42.70	0	0.00	42.60	8	3,023	0.26%
2020/06/24	8	43.10	4	43.18	43.05	4	3,061	0.13%
2020/06/23	1	43.10	1	43.15	43.10	0	3,079	0.00%
2020/06/22	2	43.10	1	43.40	43.05	1	3,087	0.03%
2020/06/19	4	43.43	0	0.00	43.10	4	3,104	0.13%
2020/06/18	1	43.85	3	43.80	43.80	-2	3,094	-0.06%
2020/06/17	1	43.20	2	43.80	43.10	-1	3,072	-0.03%
2020/06/16	1.1	42.91	1	43.50	43.10	0.1	3,075	0.00%
2020/06/15	5	43.10	1	43.20	42.70	4	3,137	0.13%
2020/06/12	0	0.00	1.5	42.43	42.25	-1.5	3,153	-0.05%
2020/06/11	1	42.90	0	0.00	42.55	1	3,178	0.03%
2020/06/09	2	43.53	0	0.00	43.55	2	3,234	0.06%
2020/06/08	3	43.72	6	43.68	43.80	-3	3,261	-0.09%
2020/06/05	0	0.00	1	44.20	44.20	-1	3,235	-0.03%
2020/06/03	0	0.00	6	43.93	44.10	-6	3,333	-0.18%
2020/06/02	0	0.00	0.1	43.75	43.80	-0.1	3,321	0.00%
2020/06/01	2	43.65	0	0.00	43.70	2	3,322	0.06%
2020/05/29	1	43.00	0	0.00	43.00	1	3,308	0.03%
2020/05/26	0	0.00	1	44.30	44.20	-1	3,277	-0.03%
2020/05/22	0	0.00	1	43.70	43.20	-1	3,224	-0.03%
2020/05/21	0	0.00	7.1	44.15	44.00	-7.1	3,204	-0.22%
2020/05/20	0	0.00	5	44.21	43.85	-5	3,194	-0.16%
2020/05/19	0	0.00	6	44.58	44.80	-6	3,156	-0.19%
2020/05/18	1	43.90	8	43.86	43.90	-7	3,046	-0.23%
2020/05/15	1	42.20	11	42.94	42.80	-10	2,985	-0.33%
2020/05/14	2	42.55	24	42.70	41.90	-22	2,929	-0.75%
2020/05/13	0	0.00	5	42.40	42.35	-5	2,883	-0.17%
2020/05/12	12	42.28	7	42.24	42.15	5	2,867	0.17%
2020/05/11	4	42.79	1	42.80	43.00	3	2,814	0.11%
2020/05/08	2	42.98	4.7	43.20	43.35	-2.7	2,793	-0.09%
2020/05/07	0	0.00	18	42.17	42.25	-18	2,723	-0.66%
2020/05/06	1.2	42.13	7	42.06	41.50	-5.8	2,732	-0.21%
2020/05/05	0	0.00	4	41.63	41.95	-4	2,696	-0.15%
2020/05/04	5.4	40.88	0	0.00	40.85	5.4	2,635	0.20%
2020/04/30	2.1	41.28	16	41.33	41.45	-13.9	2,619	-0.53%
2020/04/29	1	40.90	2	41.35	41.45	-1	2,599	-0.04%
2020/04/28	0	0.00	7	40.29	40.70	-7	2,530	-0.28%
2020/04/27	4	39.75	1	39.90	39.90	3	2,546	0.12%
2020/04/23	2	39.30	3	39.35	39.30	-1	2,481	-0.04%
2020/04/22	5	38.30	2	38.23	38.55	3	2,464	0.12%
2020/04/21	10	39.20	2	38.65	38.65	8	2,460	0.33%
2020/04/20	5	39.40	0	0.00	39.45	5	2,443	0.20%
2020/04/17	9	39.28	2	39.35	38.80	7	2,439	0.29%
2020/04/16	4	39.30	1	39.45	39.40	3	2,399	0.13%
2020/04/15	1	39.25	2	39.50	39.70	-1	2,387	-0.04%
2020/04/14	2	38.38	0	0.00	38.45	2	2,340	0.09%
2020/04/13	0	0.00	4	37.80	37.65	-4	2,344	-0.17%
2020/04/09	0	0.00	1	37.60	37.50	-1	2,413	-0.04%
2020/04/08	5	37.21	0.1	37.30	37.15	4.9	2,434	0.20%
2020/04/06	2	36.88	2	37.05	37.05	0	2,390	0.00%
2020/04/01	6	37.40	6	37.02	36.95	0	2,378	0.00%
2020/03/31	15	37.41	4	37.70	36.95	11	2,330	0.47%
2020/03/30	18	36.51	24.1	36.08	36.50	-6.1	2,283	-0.27%
2020/03/27	23	35.22	15	35.12	35.10	8	2,246	0.36%
2020/03/26	1	34.85	1	35.00	34.90	0	2,248	0.00%
2020/03/25	1	35.00	0	0.00	34.90	1	2,283	0.04%
2020/03/24	1	34.15	8	34.10	33.85	-7	2,419	-0.29%
2020/03/23	2	33.60	0	0.00	33.30	2	2,595	0.08%
2020/03/19	3	32.68	14	32.50	32.00	-11	2,620	-0.42%
2020/03/18	8	35.25	8	35.26	34.70	0	2,586	0.00%
2020/03/17	0	0.00	4	35.01	35.25	-4	2,605	-0.15%
2020/03/16	7	35.90	8.1	35.84	35.80	-1.1	2,565	-0.04%
2020/03/13	7	35.07	10	35.33	36.00	-3	2,543	-0.12%
2020/03/12	10	37.43	0	0.00	37.40	10	2,469	0.40%
2020/03/10	18	38.01	2	38.25	38.40	16	2,442	0.65%
2020/03/09	4	39.08	0	0.00	38.65	4	2,495	0.16%
2020/03/06	7	40.10	0	0.00	40.05	7	2,473	0.28%
2020/03/05	1.6	40.21	0	0.00	40.30	1.6	2,496	0.06%
2020/03/04	2	39.95	0	0.00	40.00	2	2,515	0.08%
2020/03/03	3	40.23	1	40.25	40.15	2	2,510	0.08%
2020/03/02	2	39.90	2	40.28	40.00	0	2,509	0.00%
2020/02/27	3	40.18	1	40.30	40.30	2	2,496	0.08%
2020/02/26	3	40.23	0	0.00	40.15	3	2,502	0.12%
2020/02/25	2	40.20	0	0.00	40.45	2	2,544	0.08%
2020/02/24	5	40.64	0	0.00	40.55	5	2,540	0.20%
2020/02/21	8.1	41.27	0	0.00	40.95	8.1	2,540	0.32%
2020/02/20	1	41.30	0	0.00	41.30	1	2,548	0.04%
2020/02/19	2	41.48	0	0.00	41.45	2	2,564	0.08%
2020/02/18	1	41.55	1	41.35	41.45	0	2,571	0.00%
2020/02/17	5	41.10	0	0.00	40.95	5	2,580	0.19%
2020/02/14	1	40.70	0	0.00	40.75	1	2,690	0.04%
2020/02/13	1	40.60	0	0.00	40.70	1	2,730	0.04%
2020/02/12	3	40.40	0	0.00	40.65	3	2,743	0.11%
2020/02/11	6	40.20	0	0.00	40.50	6	2,743	0.22%
2020/02/10	1	40.20	0	0.00	40.25	1	2,754	0.04%
2020/02/06	1	41.15	1	41.30	41.30	0	2,719	0.00%
2020/02/05	0	0.00	0.1	41.10	41.05	-0.1	2,718	0.00%
2020/02/03	5	40.83	0	0.00	41.05	5	2,723	0.18%
2020/01/31	2	41.25	1	40.40	41.30	1	2,692	0.04%
2020/01/30	4	40.63	1.7	40.71	40.40	2.3	2,679	0.09%
2020/01/20	14	42.80	0	0.00	42.60	14	2,620	0.53%
2020/01/17	1	42.95	0	0.00	43.00	1	2,656	0.04%
2020/01/16	0	0.00	3	42.55	42.90	-3	2,669	-0.11%
2020/01/15	2	43.13	0	0.00	42.85	2	2,675	0.07%
2020/01/14	3	43.17	0	0.00	43.05	3	2,686	0.11%
2020/01/13	1	43.45	0	0.00	43.25	1	2,706	0.04%
2020/01/09	1	42.95	0	0.00	42.95	1	2,742	0.04%
2020/01/08	2	43.20	1	42.90	42.75	1	2,748	0.04%
2020/01/07	1	43.00	0	0.00	43.00	1	2,744	0.04%
2020/01/06	0.1	42.00	6.1	42.02	42.00	-6	2,715	-0.22%
2020/01/03	2.1	42.43	8	42.69	42.45	-5.9	2,692	-0.22%
2020/01/02	2	42.95	5	43.18	43.20	-3	2,630	-0.11%
2019/12/31	2	43.75	0	0.00	43.65	2	2,596	0.08%
2019/12/27	1.1	43.95	0	0.00	43.90	1.1	2,578	0.04%
2019/12/26	1	44.10	0	0.00	44.15	1	2,568	0.04%
2019/12/25	2.2	44.65	0	0.00	44.25	2.2	2,571	0.09%
2019/12/23	1.2	44.10	6	44.38	44.15	-4.8	2,553	-0.19%
2019/12/20	3	44.53	4	44.59	44.70	-1	2,525	-0.04%
2019/12/19	6	45.01	11	45.06	44.80	-5	2,487	-0.20%
2019/12/18	13	42.78	14	42.86	43.70	-1	2,326	-0.04%
2019/12/17	3	42.00	0	0.00	42.15	3	2,132	0.14%
2019/12/16	0	0.00	2	41.08	41.45	-2	2,083	-0.10%
2019/12/13	2	41.90	1.1	41.53	41.30	0.9	2,090	0.04%
2019/12/12	7	41.90	0	0.00	41.95	7	2,069	0.34%
2019/12/11	3	41.40	1	41.30	41.40	2	2,037	0.10%
2019/12/09	0	0.00	1	41.80	41.50	-1	2,024	-0.05%
2019/12/05	2	41.55	1	41.55	41.55	1	2,010	0.05%
2019/12/04	2	41.68	3	41.73	41.45	-1	1,983	-0.05%
2019/12/03	2	40.58	9	40.60	40.65	-7	1,891	-0.37%
2019/12/02	2	40.03	2	40.00	40.10	0	1,845	0.00%
2019/11/29	0	0.00	2	39.85	39.60	-2	1,822	-0.11%
2019/11/28	0	0.00	1	39.65	39.60	-1	1,812	-0.06%
2019/11/26	4	39.59	0	0.00	39.40	4	1,816	0.22%
2019/11/22	4	39.50	1	39.55	39.45	3	1,842	0.16%
2019/11/21	1	40.00	1	40.05	40.00	0	1,832	0.00%
2019/11/19	3	40.40	1	40.50	40.35	2	1,851	0.11%
2019/11/15	0	0.00	4	39.99	39.70	-4	1,812	-0.22%
2019/11/14	13	39.92	9	39.83	39.90	4	1,845	0.22%
2019/11/13	0	0.00	3	39.45	39.75	-3	1,837	-0.16%
2019/11/12	0	0.00	15	38.74	38.80	-15	1,731	-0.87%
2019/11/11	3	38.25	0	0.00	38.35	3	1,738	0.17%
2019/11/07	3	38.30	1	37.70	38.20	2	1,733	0.12%
2019/11/05	0.1	37.70	0	0.00	37.65	0.1	1,734	0.00%
2019/11/01	1	37.70	8.4	37.82	37.75	-7.4	1,818	-0.41%
2019/10/31	1	37.70	0	0.00	37.70	1	1,827	0.05%
2019/10/30	0	0.00	2	37.88	37.85	-2	1,829	-0.11%
2019/10/28	1	37.95	1	38.00	38.00	0	1,869	0.00%
2019/10/25	1	38.15	18	38.12	38.20	-17	1,897	-0.90%
2019/10/24	0	0.00	3.2	37.52	37.50	-3.2	1,849	-0.17%
2019/10/23	13	37.44	1	37.40	37.35	12	1,850	0.65%
2019/10/22	2.5	37.80	4	37.60	37.75	-1.5	1,842	-0.08%
2019/10/21	0	0.00	2	38.00	38.00	-2	1,830	-0.11%
2019/10/18	2	37.20	1	37.45	37.85	1	1,804	0.06%
2019/10/16	0	0.00	4.1	37.59	37.60	-4.1	1,739	-0.23%
2019/10/14	0	0.00	1	36.90	36.90	-1	1,724	-0.06%
2019/10/09	1	37.00	0	0.00	36.80	1	1,713	0.06%
2019/10/08	0	0.00	10	37.25	37.10	-10	1,698	-0.59%
2019/10/07	2	37.03	0	0.00	37.40	2	1,691	0.12%
2019/10/04	2	37.13	0.3	37.30	37.15	1.7	1,690	0.10%
2019/10/03	2	37.13	2	37.40	37.40	0	1,689	0.00%
2019/10/02	6	37.43	0	0.00	37.40	6	1,696	0.35%
2019/09/27	5.5	37.86	5	37.70	37.70	0.5	1,688	0.03%
2019/09/26	8	37.99	0	0.00	38.15	8	1,682	0.48%
2019/09/25	1	37.95	6	38.21	38.20	-5	1,692	-0.30%
2019/09/24	1.5	38.10	0	0.00	38.00	1.5	1,737	0.09%
2019/09/23	1	38.40	1	38.30	38.30	0	1,765	0.00%
2019/09/20	2	38.85	0	0.00	38.50	2	1,798	0.11%
2019/09/19	0	0.00	2	39.05	38.95	-2	1,867	-0.11%
2019/09/18	0	0.00	3	39.00	38.95	-3	2,081	-0.14%
2019/09/17	3	38.37	0	0.00	38.30	3	2,070	0.14%
2019/09/16	0	0.00	10	38.25	38.30	-10	2,065	-0.48%
2019/09/12	5	37.36	4	37.65	37.65	1	2,048	0.05%
2019/09/11	6	37.72	0	0.00	37.85	6	2,063	0.29%
2019/09/10	7	37.69	2	37.65	37.70	5	2,072	0.24%
2019/09/06	7	37.72	3	37.65	37.65	4	2,068	0.19%
2019/09/05	4	37.93	0	0.00	37.90	4	2,077	0.19%
2019/09/04	2	38.30	0	0.00	38.25	2	2,077	0.10%
2019/09/03	1	37.45	3	37.80	37.75	-2	2,090	-0.10%
2019/08/30	2.2	36.95	0	0.00	36.90	2.2	2,115	0.10%
2019/08/29	4	36.80	4	36.75	36.75	0	2,123	0.00%
2019/08/28	3	36.82	0	0.00	36.80	3	2,160	0.14%
2019/08/27	0	0.00	2	36.98	36.95	-2	2,170	-0.09%
2019/08/26	0.1	39.60	7	39.54	39.55	-6.9	2,175	-0.32%
2019/08/23	2	39.23	1	39.20	39.40	1	2,150	0.05%
2019/08/22	3	38.82	1	39.20	39.20	2	2,172	0.09%
2019/08/21	1	39.10	0	0.00	38.95	1	2,196	0.05%
2019/08/20	2	39.10	1	39.10	39.10	1	2,264	0.04%
2019/08/19	3	39.10	2	38.73	38.80	1	2,281	0.04%
2019/08/16	6	39.45	0	0.00	39.35	6	2,257	0.27%
2019/08/15	0	0.00	1	39.95	39.85	-1	2,265	-0.04%
2019/08/14	13	40.60	4	40.43	40.10	9	2,340	0.38%
2019/08/13	4	41.06	0	0.00	41.25	4	2,423	0.17%
2019/08/12	5	41.57	3	41.70	41.45	2	2,526	0.08%
2019/08/08	11	41.21	10	41.16	41.20	1	2,514	0.04%
2019/08/07	9	41.71	2	41.35	41.00	7	2,521	0.28%
2019/08/06	0	0.00	17.4	40.98	41.15	-17.4	2,497	-0.70%
2019/08/05	3	41.03	12	41.25	40.75	-9	2,518	-0.36%
2019/08/02	7	40.60	17	40.79	40.80	-10	2,453	-0.41%
2019/08/01	0	0.00	2	40.95	40.80	-2	2,449	-0.08%
2019/07/31	15	40.76	13.3	40.82	40.80	1.7	2,457	0.07%
2019/07/30	4	40.46	1.4	40.44	40.45	2.6	2,435	0.11%
2019/07/29	0	0.00	6	40.41	40.70	-6	2,425	-0.25%
2019/07/26	10	39.70	0	0.00	39.90	10	2,393	0.42%
2019/07/25	2	39.75	0	0.00	39.90	2	2,397	0.08%
2019/07/24	0.2	39.65	0	0.00	39.65	0.2	2,391	0.01%
2019/07/23	2	39.65	1	39.75	39.80	1	2,388	0.04%
2019/07/22	2	39.63	0	0.00	39.70	2	2,394	0.08%
2019/07/19	19	39.61	0	0.00	39.60	19	2,412	0.79%
2019/07/18	4	39.25	0	0.00	39.10	4	2,428	0.16%
2019/07/16	1	39.25	0	0.00	39.30	1	2,459	0.04%
2019/07/11	6	39.81	0	0.00	39.60	6	2,448	0.25%
2019/07/10	0	0.00	5	39.78	39.90	-5	2,453	-0.20%
2019/07/08	0	0.00	1	39.30	39.40	-1	2,437	-0.04%
2019/07/03	0.1	39.40	0	0.00	39.40	0.1	2,439	0.00%
2019/07/02	0	0.00	2	39.25	39.35	-2	2,436	-0.08%
2019/07/01	0	0.00	3.5	39.89	39.15	-3.5	2,421	-0.14%
2019/06/28	1	39.75	0	0.00	39.95	1	2,373	0.04%
2019/06/27	1	40.10	1	40.20	40.45	0	2,339	0.00%
2019/06/26	9.1	40.77	7	40.86	40.45	2.1	2,315	0.09%
2019/06/25	24.1	41.00	22	41.05	40.80	2.1	2,236	0.09%
2019/06/24	0	0.00	2	39.48	39.35	-2	2,014	-0.10%
2019/06/21	3	39.03	0	0.00	38.65	3	1,991	0.15%
2019/06/20	2	38.95	1	39.00	38.90	1	1,976	0.05%
2019/06/19	1	38.85	1	39.00	38.90	0	1,969	0.00%
2019/06/18	0	0.00	4	39.40	39.45	-4	1,943	-0.21%
2019/06/17	0	0.00	21	39.04	39.05	-21	1,925	-1.09%
2019/06/14	5.1	38.80	5	38.90	38.80	0.1	1,925	0.00%
2019/06/13	7	38.36	1	38.20	38.85	6	1,931	0.31%
2019/06/12	7	38.36	5	38.44	38.40	2	1,927	0.10%
2019/06/11	8.1	39.07	1	39.15	39.00	7.1	1,945	0.37%
2019/06/10	1	39.05	2.3	39.31	39.55	-1.3	1,921	-0.07%
2019/06/04	0	0.00	5	39.10	39.05	-5	1,879	-0.27%
2019/06/03	2	38.30	1	38.45	38.35	1	1,841	0.05%
2019/05/31	13	38.60	6	38.68	38.55	7	1,814	0.39%
2019/05/30	2	38.78	2	38.90	39.15	0	1,773	0.00%
2019/05/29	10	39.10	1	38.80	39.20	9	1,754	0.51%
2019/05/28	3	38.93	1	39.30	38.80	2	1,713	0.12%
2019/05/24	3	38.08	11	38.54	38.05	-8	1,579	-0.51%
2019/05/23	0	0.00	2	38.05	38.00	-2	1,559	-0.13%
2019/05/22	6	37.91	0	0.00	38.00	6	1,540	0.39%
2019/05/21	3.1	38.56	2	38.60	38.30	1.1	1,506	0.07%
2019/05/20	14	38.63	10	37.99	38.15	4	1,428	0.28%
2019/05/17	6.1	37.58	5	37.60	37.50	1.1	1,319	0.08%
2019/05/16	0.1	36.00	0	0.00	36.05	0.1	1,208	0.01%
2019/05/15	40	36.63	2	36.68	36.50	38	1,203	3.16%
2019/05/14	0	0.00	2	36.40	36.45	-2	1,185	-0.17%
2019/05/13	0	0.00	13	36.07	36.45	-13	1,166	-1.11%
2019/05/10	1	35.45	0	0.00	35.45	1	1,105	0.09%
2019/05/09	6	35.43	0	0.00	35.40	6	1,103	0.54%
2019/05/08	0	0.00	12	36.10	35.95	-12	1,091	-1.10%
2019/05/03	0.3	35.30	0	0.00	35.30	0.3	1,056	0.03%
2019/05/02	0.6	35.25	0	0.00	35.25	0.6	1,060	0.06%
2019/04/29	5	35.30	0	0.00	35.40	5	1,059	0.47%
2019/04/26	0	0.00	0.2	35.40	35.10	-0.2	1,060	-0.02%
2019/04/25	12	35.60	0	0.00	35.60	12	1,052	1.14%
2019/04/24	1.1	35.54	1.1	36.00	36.00	0	1,046	0.00%
2019/04/23	0	0.00	12	36.05	36.05	-12	1,046	-1.15%
2019/04/22	0	0.00	4	35.86	35.90	-4	1,047	-0.38%
2019/04/16	2	35.00	1	35.05	35.00	1	1,153	0.09%
2019/04/10	0.1	35.30	0	0.00	35.30	0.1	1,323	0.01%
2019/04/03	2	35.15	0.4	35.30	35.30	1.6	1,358	0.12%
2019/03/29	2	35.20	0	0.00	35.30	2	1,478	0.14%
2019/03/26	0	0.00	1	35.10	35.15	-1	1,500	-0.07%
2019/03/25	0	0.00	1	35.15	35.05	-1	1,552	-0.06%
2019/03/22	0	0.00	10	34.95	34.85	-10	1,614	-0.62%
2019/03/20	0	0.00	3	35.17	35.25	-3	1,684	-0.18%
2019/03/19	4	35.15	0	0.00	35.05	4	1,687	0.24%
2019/03/18	1	35.20	3	35.28	35.30	-2	1,677	-0.12%
2019/03/15	6	35.05	4	35.20	35.40	2	1,668	0.12%
2019/03/14	3	34.78	3	35.13	34.90	0	1,647	0.00%
2019/03/12	1	34.00	3	34.37	34.05	-2	1,612	-0.12%
2019/03/11	1	34.50	0	0.00	34.45	1	1,586	0.06%
2019/03/08	0	0.00	2.1	34.65	34.70	-2.1	1,593	-0.13%
2019/03/06	0	0.00	2	34.95	34.95	-2	1,594	-0.13%
2019/03/05	1	34.80	1	34.90	35.00	0	1,611	0.00%
2019/03/04	0	0.00	8	34.89	34.95	-8	1,611	-0.50%
2019/02/27	2.1	34.80	0	0.00	34.70	2.1	1,607	0.13%
2019/02/26	0	0.00	3	34.85	34.70	-3	1,603	-0.19%
2019/02/25	0	0.00	1	35.00	34.85	-1	1,597	-0.06%
2019/02/20	2	34.78	7	34.89	35.05	-5	1,580	-0.32%
2019/02/18	2	34.50	3	35.02	35.20	-1	1,568	-0.06%
2019/02/15	1	34.40	1	34.40	34.40	0	1,538	0.00%
2019/02/14	1	34.65	2	34.70	34.65	-1	1,533	-0.07%
2019/02/13	1	34.90	0	0.00	34.85	1	1,532	0.07%
2019/01/30	1.2	34.74	0	0.00	34.70	1.2	1,536	0.08%
2019/01/28	0	0.00	3	34.62	34.85	-3	1,528	-0.20%
2019/01/25	1	34.40	3	34.47	34.35	-2	1,523	-0.13%
2019/01/22	0	0.00	1	34.60	34.50	-1	1,539	-0.06%
2019/01/18	0	0.00	3	34.85	34.80	-3	1,587	-0.19%
2019/01/17	0	0.00	1	35.10	34.90	-1	1,611	-0.06%
2019/01/16	1	35.00	1	35.00	34.90	0	1,614	0.00%
2019/01/15	6	35.02	4	35.28	35.10	2	1,609	0.12%
2019/01/14	4	34.53	0	0.00	34.80	4	1,612	0.25%
2019/01/11	10	34.85	3	34.88	34.80	7	1,653	0.42%
2019/01/10	6	35.68	5	36.30	35.25	1	1,628	0.06%
2019/01/09	6	34.98	6	34.97	35.20	0	1,576	0.00%
2019/01/08	20	34.98	0	0.00	34.75	20	1,542	1.30%
2019/01/07	7.1	35.09	12.1	35.51	35.20	-5	1,527	-0.33%
2019/01/04	19.4	34.78	19	34.99	34.80	0.4	1,486	0.03%
2019/01/03	8	34.29	3	34.65	34.10	5	1,429	0.35%
2019/01/02	3	33.95	1	33.75	33.80	2	1,402	0.14%
2018/12/28	5	33.30	0	0.00	33.50	5	1,382	0.36%
2018/12/26	5.1	33.94	1	33.80	33.40	4.1	1,365	0.30%
2018/12/25	2	33.95	0	0.00	33.90	2	1,349	0.15%
2018/12/24	13	34.55	5	34.87	34.40	8	1,326	0.60%
2018/12/22	3	34.35	4	34.61	34.30	-1	1,280	-0.08%
2018/12/21	2	33.05	2	32.95	33.00	0	1,231	0.00%
2018/12/20	0	33.00	2.7	32.67	33.00	-2.7	1,223	-0.22%
2018/12/19	6	33.16	3	32.98	32.75	3	1,215	0.25%
2018/12/18	2	33.40	0	0.00	32.80	2	1,208	0.17%
2018/12/17	3	35.17	3	34.62	34.35	0	1,179	0.00%
2018/12/14	3.8	33.79	9	33.97	33.95	-5.2	1,123	-0.46%
2018/12/13	1	33.00	0	0.00	33.00	1	1,078	0.09%
2018/12/06	1	31.90	0	0.00	32.15	1	1,134	0.09%
2018/12/03	2	33.00	0.5	32.90	32.90	1.5	1,170	0.13%
2018/11/30	0	0.00	1	32.55	32.35	-1	1,184	-0.08%
2018/11/29	0.9	32.30	4	32.54	32.25	-3.1	1,268	-0.25%
2018/11/28	11	32.39	3	32.30	32.35	8	1,349	0.59%
2018/11/27	0	0.00	0	31.50	31.25	0	1,395	0.00%
2018/11/26	1	31.45	0	0.00	31.40	1	1,437	0.07%
2018/11/20	0	0.00	1.1	31.77	31.70	-1.1	1,605	-0.07%
2018/11/19	2	32.05	0	0.00	32.05	2	1,615	0.12%
2018/11/16	0	0.00	1	31.45	31.45	-1	1,621	-0.06%
2018/11/12	0	0.00	0.1	30.60	30.50	-0.1	1,668	0.00%
2018/11/09	1	30.90	1	30.65	30.60	0	1,679	0.00%
2018/11/08	1	31.40	1	31.35	31.50	0	1,693	0.00%
2018/11/06	0	0.00	4	30.80	31.00	-4	1,787	-0.22%
2018/11/05	1	30.60	41	31.05	31.10	-40	1,796	-2.23%
2018/11/02	4	31.10	1	31.05	31.00	3	1,808	0.17%
2018/11/01	2.9	30.28	21	30.41	30.60	-18.1	1,823	-0.99%
2018/10/31	2	29.75	45	29.80	30.10	-43	1,837	-2.34%
2018/10/30	1	29.15	0	0.00	29.15	1	1,878	0.05%
2018/10/29	2	29.23	0	0.00	29.15	2	1,875	0.11%
2018/10/24	1.1	31.21	0.1	31.30	31.20	1	1,822	0.06%
2018/10/22	3	31.13	6	30.88	31.40	-3	1,820	-0.16%
2018/10/19	13.1	31.69	22	31.51	31.40	-8.9	1,810	-0.49%
2018/10/17	1	33.55	0	0.00	33.15	1	1,761	0.06%
2018/10/12	1	33.65	6	34.09	34.15	-5	1,755	-0.28%
2018/10/11	12	34.52	2	34.95	34.00	10	1,759	0.57%
2018/10/08	1	36.10	0	0.00	36.15	1	1,734	0.06%
2018/10/05	6	36.27	3	36.40	36.30	3	1,738	0.17%
2018/10/04	2	36.80	0	0.00	36.90	2	1,728	0.12%
2018/10/03	38	37.23	0	0.00	36.95	38	1,725	2.20%
2018/10/01	12	37.57	0	0.00	37.75	12	1,728	0.69%
2018/09/28	0	0.00	10	37.80	37.75	-10	1,754	-0.57%
2018/09/26	10	37.05	0	0.00	37.35	10	1,769	0.56%
2018/09/25	65	37.21	0	0.00	37.15	65	1,786	3.64%
2018/09/21	0	0.00	10	37.57	37.80	-10	1,783	-0.56%
2018/09/19	1	37.45	30	37.40	37.25	-29	1,784	-1.63%
2018/09/18	0	0.00	105	37.27	36.95	-105	1,816	-5.78%	大賣/鉅額交易
2018/09/17	75	36.74	0	0.00	36.50	75	1,815	4.13%
2018/09/14	1	37.05	10	37.00	37.00	-9	1,840	-0.49%
2018/09/13	2.1	36.27	24	36.65	36.70	-21.9	1,876	-1.17%
2018/09/11	0	0.00	22	35.89	36.05	-22	1,937	-1.14%
2018/09/10	63	35.70	3	35.58	35.35	60	1,938	3.09%
2018/09/07	3	36.00	4	36.09	36.20	-1	1,938	-0.05%
2018/09/06	15	36.97	5.1	36.79	36.70	9.9	1,927	0.51%
2018/09/05	8	36.94	4	37.01	37.00	4	1,907	0.21%
2018/09/04	31.4	41.17	6	41.24	41.40	25.4	1,829	1.39%
2018/09/03	1	41.80	4	41.90	41.75	-3	1,758	-0.17%
2018/08/31	1.3	41.84	21	41.89	41.80	-19.7	1,700	-1.16%
2018/08/30	1.3	41.55	7	41.49	41.60	-5.7	1,672	-0.34%
2018/08/29	1.4	41.20	3	41.15	41.25	-1.6	1,637	-0.10%
2018/08/28	3.6	40.83	10	40.90	40.70	-6.4	1,605	-0.40%
2018/08/27	3.4	40.64	0	0.00	40.70	3.4	1,593	0.21%
2018/08/22	7	39.44	0	0.00	39.35	7	1,614	0.43%
2018/08/21	1	38.90	0	0.00	38.85	1	1,611	0.06%
2018/08/20	3	39.42	0	0.00	39.10	3	1,602	0.19%
2018/08/17	1	39.30	0	0.00	39.30	1	1,602	0.06%
2018/08/14	4	39.45	0	0.00	39.70	4	1,651	0.24%
2018/08/13	8	39.39	1	39.90	39.75	7	1,674	0.42%
2018/08/10	1	40.90	0	0.00	41.00	1	1,654	0.06%
2018/08/08	1	41.55	1	41.20	41.15	0	1,799	0.00%
2018/08/07	0.4	41.10	3	41.35	41.20	-2.6	1,902	-0.14%
2018/08/06	5	41.31	13	41.07	41.00	-8	1,890	-0.42%
2018/08/03	1	40.00	1	40.15	40.15	0	1,853	0.00%
2018/08/02	1	39.65	1	39.85	39.75	0	1,851	0.00%
2018/08/01	0.1	39.80	0	0.00	39.80	0.1	1,844	0.00%
2018/07/31	2	39.53	2	39.80	39.75	0	1,838	0.00%
2018/07/27	0.1	40.20	0	0.00	40.20	0.1	1,867	0.00%
2018/07/26	0.1	40.35	0	0.00	40.50	0.1	1,883	0.00%
2018/07/25	0	0.00	3	39.78	39.95	-3	1,919	-0.16%
2018/07/24	1.2	39.51	0	0.00	39.60	1.2	2,001	0.06%
2018/07/20	1	39.40	0	0.00	39.40	1	2,124	0.05%
2018/07/19	4	39.54	0	0.00	39.50	4	2,186	0.18%
2018/07/18	2	39.55	0	0.00	39.55	2	2,208	0.09%
2018/07/13	2	40.15	2	40.10	40.10	0	2,283	0.00%
2018/07/10	0.4	39.70	1	39.70	39.60	-0.6	2,325	-0.03%
2018/07/09	0.4	39.75	2	39.80	39.75	-1.6	2,322	-0.07%
2018/07/06	3	39.20	0	0.00	39.05	3	2,322	0.13%
2018/07/04	0.4	39.95	0	0.00	39.95	0.4	2,333	0.02%
2018/07/03	6	40.03	2	39.98	39.85	4	2,319	0.17%
2018/07/02	0.4	40.50	1	40.75	40.45	-0.6	2,306	-0.03%
2018/06/29	2.4	40.09	0	0.00	40.75	2.4	2,297	0.10%
2018/06/28	1.4	40.41	2	40.43	40.15	-0.6	2,269	-0.03%
2018/06/27	14.5	40.15	1	41.35	40.20	13.5	2,286	0.59%
2018/06/26	1.4	40.86	2	40.63	41.05	-0.6	2,247	-0.03%
2018/06/25	2	40.83	0	0.00	40.60	2	2,230	0.09%
2018/06/22	2.3	41.33	5.2	41.59	41.35	-2.8	2,211	-0.13%
2018/06/21	3.3	41.92	4	40.45	42.00	-0.7	2,167	-0.03%
2018/06/20	1.3	39.45	1	39.45	39.60	0.3	2,110	0.02%
2018/06/14	1	39.30	0	0.00	39.30	1	2,111	0.05%
2018/06/13	0	0.00	4	39.70	39.50	-4	2,126	-0.19%
2018/06/12	1	39.80	2	39.80	39.80	-1	2,145	-0.05%
2018/06/06	1.2	39.73	0	39.65	39.80	1.2	2,217	0.05%
2018/05/31	1	38.60	0	0.00	38.75	1	2,384	0.04%
2018/05/30	3	38.60	4	38.54	38.65	-1	2,458	-0.04%
2018/05/28	0	0.00	1	39.45	39.40	-1	2,694	-0.04%
2018/05/23	0.5	39.35	0	0.00	39.35	0.5	2,705	0.02%
2018/05/22	2.4	39.60	1	39.35	39.35	1.4	2,679	0.05%
2018/05/21	3.4	39.74	1	39.75	39.80	2.4	2,652	0.09%
2018/05/18	16.4	40.49	1.1	40.39	40.35	15.3	2,614	0.58%
2018/05/17	11.4	40.94	13	41.22	41.20	-1.7	2,559	-0.07%
2018/05/16	44	41.28	19	41.25	41.50	25	2,514	0.99%
2018/05/15	17	39.33	14	39.68	39.95	3	2,406	0.12%
2018/05/14	2	37.55	5	37.60	37.60	-3	2,324	-0.13%
2018/05/11	0	0.00	2	37.35	37.35	-2	2,317	-0.09%
2018/05/10	0	0.00	3	37.63	37.65	-3	2,302	-0.13%
2018/05/09	0	0.00	1	37.55	37.55	-1	2,289	-0.04%
2018/05/07	0.4	37.70	0	0.00	37.80	0.4	2,275	0.02%
2018/05/04	0.4	37.65	0	0.00	37.65	0.4	2,252	0.02%
2018/05/03	5.4	37.03	4	37.04	37.10	1.4	2,224	0.06%
2018/05/02	2.4	37.45	2	37.70	37.75	0.4	2,202	0.02%
2018/04/30	1.4	38.19	1	38.15	38.35	0.4	2,161	0.02%
2018/04/27	0.4	37.15	2.4	37.11	37.25	-2	2,072	-0.10%
2018/04/26	7.4	36.86	0	0.00	36.25	7.4	2,026	0.37%
2018/04/25	0.4	36.20	2	36.05	36.30	-1.6	1,975	-0.08%
2018/04/24	0	0.00	1	36.00	35.75	-1	1,931	-0.05%
2018/04/23	1	35.70	1	36.00	35.75	0	1,954	0.00%
2018/04/20	0	0.00	3	34.32	34.40	-3	1,882	-0.16%
2018/04/19	0	0.00	1	34.20	34.20	-1	1,877	-0.05%
2018/04/18	0	0.00	1	34.15	34.00	-1	1,863	-0.05%
2018/04/17	0	0.00	1	35.05	34.85	-1	1,845	-0.05%
2018/04/11	0	0.00	1	34.80	34.80	-1	1,886	-0.05%
2018/04/10	0	0.00	13	35.05	35.25	-13	1,878	-0.69%
2018/03/31	2	34.45	0	0.00	34.55	2	1,927	0.10%
2018/03/27	0	0.00	1	35.10	34.85	-1	1,934	-0.05%
2018/03/22	3	35.30	0	0.00	35.00	3	1,915	0.16%
2018/03/20	0	0.00	1	35.65	35.60	-1	1,912	-0.05%
2018/03/19	0	0.00	0.4	35.60	35.60	-0.4	1,906	-0.02%
2018/03/16	1	35.15	0	0.00	35.45	1	1,897	0.05%
2018/03/15	0	0.00	1	35.30	35.20	-1	1,870	-0.05%
2018/03/14	0	0.00	1	35.30	35.30	-1	1,872	-0.05%
2018/03/13	0	0.00	4	35.16	35.40	-4	1,873	-0.21%
2018/03/12	3	35.55	11	35.74	35.55	-8	1,831	-0.44%
2018/03/09	0	0.00	2	35.80	36.00	-2	1,801	-0.11%
2018/03/08	1.9	36.27	1	36.00	36.15	0.9	1,779	0.05%
2018/03/07	3	35.98	4	35.98	35.65	-1	1,714	-0.06%
2018/03/06	0	0.00	1	35.40	35.50	-1	1,661	-0.06%
2018/03/05	0	0.00	1	35.05	35.20	-1	1,645	-0.06%
2018/03/02	2	35.90	6	36.28	35.90	-4	1,565	-0.26%
2018/03/01	1	34.75	1	34.45	34.95	0	1,357	0.00%
2018/02/27	1	34.45	1	34.05	33.95	0	1,273	0.00%
2018/02/26	1	33.70	5	34.09	34.30	-4	1,256	-0.32%
2018/02/23	0	0.00	0.1	32.80	32.75	-0.1	1,240	-0.01%
2018/02/22	0	0.00	0.1	32.80	32.80	-0.1	1,248	-0.01%
2018/02/12	4	32.35	0	0.00	32.30	4	1,249	0.32%
2018/02/06	18	31.86	10	32.35	31.85	8	1,254	0.64%
2018/02/05	4	33.13	2	33.38	33.40	2	1,218	0.16%
2018/02/02	1	33.70	0	0.00	33.70	1	1,234	0.08%
2018/01/24	0	0.00	1	34.55	34.35	-1	1,415	-0.07%
2018/01/22	1	34.45	3	34.38	34.60	-2	1,443	-0.14%
2018/01/18	5	34.54	0	0.00	34.50	5	1,583	0.32%
2018/01/17	0	0.00	1	34.45	34.65	-1	1,570	-0.06%
2018/01/09	0	0.00	3	34.10	34.05	-3	1,658	-0.18%
2018/01/08	0	0.00	1	33.95	34.00	-1	1,683	-0.06%
2018/01/04	1	33.30	0	0.00	33.55	1	1,735	0.06%
2018/01/03	6	33.35	0	0.00	33.30	6	1,851	0.32%
2018/01/02	2	33.55	0	0.00	33.65	2	1,892	0.11%