大成 (1210)-臺銀-金山券商分點個股進出

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
--
漲幅
0.00%
成交量
1,301張
產業
上市食品類股
1118人加入追蹤

立即追蹤
本地時間:13:30

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-金山券商分點個股進出

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-金山券商分點個股進出
臺銀-金山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
2024/05/14	0	0.00	10	58.05	58.10	-10	2,244	-0.45%
2024/05/13	0	0.00	15	58.18	58.10	-15	2,247	-0.67%
2024/05/06	0	0.00	0.1	57.40	57.40	-0.1	2,187	0.00%
2024/05/03	13	57.11	0	0.00	57.00	13	2,189	0.59%
2024/05/02	0.2	57.17	0	0.00	57.40	0.2	2,197	0.01%
2024/04/30	5	57.80	1	57.20	57.20	4	2,199	0.18%
2024/04/26	6	56.85	0	0.00	57.00	6	2,180	0.28%
2024/04/25	0.1	57.10	1	57.40	57.40	-0.9	2,166	-0.04%
2024/04/24	5	57.04	0	0.00	57.00	5	2,175	0.23%
2024/04/23	1	56.80	1.1	57.29	57.40	-0.1	2,142	0.00%
2024/04/19	0	0.00	0.1	55.50	55.50	-0.1	2,041	0.00%
2024/04/18	1.2	55.52	3	56.03	55.70	-1.8	1,980	-0.09%
2024/04/17	1	55.70	0	0.00	55.60	1	1,957	0.05%
2024/04/16	13	55.38	0	0.00	55.20	13	1,952	0.67%
2024/04/15	15	56.41	0	0.00	56.30	15	1,925	0.78%
2024/04/12	3	57.17	0	0.00	57.20	3	1,881	0.16%
2024/04/11	11.1	57.36	0	0.00	57.40	11.1	1,887	0.59%
2024/04/08	0.1	57.60	1.8	57.80	58.00	-1.7	1,904	-0.09%
2024/04/03	1	57.60	0	0.00	57.60	1	1,944	0.05%
2024/04/02	1	57.70	0	0.00	57.80	1	1,933	0.05%
2024/04/01	1.1	58.10	0	0.00	58.20	1.1	1,935	0.05%
2024/03/29	3	57.50	1	57.60	57.70	2	1,933	0.10%
2024/03/28	0.1	57.90	0	0.00	57.70	0.1	1,946	0.01%
2024/03/27	6	57.72	1	57.80	57.80	5	2,001	0.25%
2024/03/22	1	57.80	0	0.00	57.60	1	2,179	0.05%
2024/03/21	0	0.00	0.3	58.10	58.20	-0.3	2,232	-0.01%
2024/03/20	0	0.00	1	58.30	58.20	-1	2,225	-0.04%
2024/03/18	4	56.60	3	56.30	57.10	1	2,213	0.05%
2024/03/15	1.1	57.52	0.1	57.46	56.80	1	2,172	0.05%
2024/03/14	0	0.00	7	61.33	60.50	-7	1,957	-0.36%
2024/03/13	2	60.30	6.1	60.41	60.10	-4.1	1,902	-0.21%
2024/03/12	1	59.70	1	60.30	60.10	0	1,898	0.00%
2024/03/11	0	0.00	2	60.00	59.60	-2	1,910	-0.10%
2024/03/08	1	59.90	4	60.00	59.40	-3	1,923	-0.16%
2024/03/07	0.7	60.40	0	0.00	60.30	0.7	1,920	0.04%
2024/03/06	0.1	60.00	4.8	60.32	60.40	-4.7	1,916	-0.25%
2024/03/05	0.1	60.10	9	59.79	60.30	-8.9	1,911	-0.47%
2024/03/04	0.1	58.90	40	59.08	58.70	-40	1,853	-2.16%
2024/03/01	0	0.00	7	58.90	58.90	-7	1,854	-0.38%
2024/02/29	0	0.00	1.1	58.51	58.40	-1.1	1,858	-0.06%
2024/02/27	2	58.75	0	0.00	58.50	2	1,861	0.11%
2024/02/26	0	0.00	3	59.03	59.00	-3	1,879	-0.16%
2024/02/23	0	0.00	4.2	58.87	58.70	-4.2	1,881	-0.22%
2024/02/22	0	0.00	1	58.70	58.60	-1	1,887	-0.05%
2024/02/21	0	0.00	16.3	58.22	58.50	-16.3	1,882	-0.87%
2024/02/20	1	58.10	0	0.00	57.80	1	1,864	0.05%
2024/02/19	0.1	57.20	12	57.55	58.00	-11.9	1,861	-0.64%
2024/02/16	3	57.10	0	0.00	57.00	3	1,869	0.16%
2024/02/15	10.1	57.17	0	0.00	57.20	10.1	1,855	0.54%
2024/02/05	0	58.10	0.5	58.20	58.20	-0.5	1,837	-0.03%
2024/02/02	0	0.00	0.2	58.00	58.00	-0.2	1,856	-0.01%
2024/02/01	1	57.80	1	58.10	57.80	0	1,853	0.00%
2024/01/31	0	0.00	1	57.80	57.70	-1	1,846	-0.05%
2024/01/29	1	58.20	0	0.00	58.30	1	1,837	0.05%
2024/01/26	0	0.00	0.1	58.40	58.20	-0.1	1,838	0.00%
2024/01/25	0	0.00	4	58.03	58.10	-4	1,832	-0.22%
2024/01/23	0	0.00	7	57.66	57.80	-7	1,842	-0.38%
2024/01/22	1	57.30	2	57.40	57.40	-1	1,835	-0.05%
2024/01/18	10	57.20	0	0.00	57.10	10	1,838	0.55%
2024/01/16	0	0.00	4	57.30	57.40	-4	1,790	-0.22%
2024/01/10	8.1	56.53	11	56.59	57.00	-2.9	1,787	-0.16%
2024/01/09	8.1	57.42	0	0.00	57.10	8.1	1,785	0.45%
2024/01/08	0	0.00	22	57.87	57.80	-22	1,772	-1.24%
2024/01/05	7.1	57.57	17	57.50	57.60	-9.9	1,778	-0.56%
2024/01/04	4	58.10	0	0.00	58.20	4	1,757	0.23%
2024/01/03	13.1	58.49	0	0.00	58.80	13.1	1,751	0.75%
2024/01/02	2.1	58.31	0	0.00	58.90	2.1	1,724	0.12%
2023/12/29	73	58.57	10	58.48	58.50	63	1,711	3.68%
2023/12/28	1	57.50	0.1	57.80	57.80	1	1,701	0.06%
2023/12/27	10	57.52	1	57.50	57.50	9	1,728	0.52%
2023/12/26	2	57.50	1.1	57.81	58.00	0.9	1,723	0.05%
2023/12/25	4	57.98	0	0.00	57.70	4	1,731	0.23%
2023/12/21	2	59.00	3	58.67	59.20	-1	1,653	-0.06%
2023/12/19	1	57.50	0	0.00	58.60	1	1,565	0.06%
2023/12/18	1	58.00	14	58.08	58.40	-13	1,500	-0.87%
2023/12/15	1	56.90	1	56.90	57.00	0	1,464	0.00%
2023/12/14	0	0.00	1	57.00	56.90	-1	1,468	-0.07%
2023/12/13	3	56.43	0.6	56.21	56.30	2.4	1,457	0.16%
2023/12/11	11.6	57.37	0	0.00	57.00	11.6	1,455	0.80%
2023/12/07	1	56.80	8	56.90	56.80	-7	1,478	-0.47%
2023/12/06	0.1	57.10	22	57.22	57.40	-21.9	1,471	-1.49%
2023/12/05	0.1	56.20	26	56.52	56.50	-25.9	1,442	-1.80%
2023/12/04	0	0.00	5	56.04	56.10	-5	1,426	-0.35%
2023/12/01	0	0.00	2	56.20	55.80	-2	1,431	-0.14%
2023/11/30	0	0.00	1.1	56.28	56.30	-1.1	1,445	-0.07%
2023/11/29	0	0.00	2	55.80	55.90	-2	1,487	-0.13%
2023/11/28	1	55.70	1.1	55.49	55.80	-0.1	1,486	0.00%
2023/11/27	1	55.30	0.5	55.17	55.00	0.5	1,488	0.04%
2023/11/22	1	54.80	7.1	54.80	54.90	-6.1	1,475	-0.41%
2023/11/21	0	0.00	3	54.30	54.50	-3	1,468	-0.20%
2023/11/20	11.1	53.60	13	53.70	53.60	-1.9	1,457	-0.13%
2023/11/17	17	53.82	0	53.70	53.90	17	1,454	1.17%
2023/11/16	0.4	54.09	2	54.30	54.00	-1.6	1,450	-0.11%
2023/11/15	0	0.00	6	53.87	53.90	-6	1,460	-0.41%
2023/11/14	1	53.20	0	0.00	53.20	1	1,520	0.07%
2023/11/08	0	52.90	1	52.90	53.00	-1	1,651	-0.06%
2023/11/07	0	0.00	1	52.70	52.80	-1	1,692	-0.06%
2023/11/03	0	0.00	1	52.40	52.50	-1	2,027	-0.05%
2023/11/02	0	52.10	0	0.00	52.10	0	2,102	0.00%
2023/10/31	4	51.30	0	0.00	50.80	4	2,536	0.16%
2023/10/30	0	0.00	2.8	51.80	51.60	-2.8	2,750	-0.10%
2023/10/27	1	51.90	2	51.90	51.90	-1	2,967	-0.03%
2023/10/26	2.2	51.42	0	51.70	51.40	2.2	3,107	0.07%
2023/10/24	0	0.00	4	51.75	51.70	-4	3,205	-0.12%
2023/10/23	3	51.57	0	0.00	51.60	3	3,290	0.09%
2023/10/20	2	51.00	0	0.00	51.20	2	3,351	0.06%
2023/10/19	0	0.00	1	51.90	51.80	-1	3,414	-0.03%
2023/10/18	2	51.75	1	52.00	51.60	1	3,558	0.03%
2023/10/16	1.1	52.51	0	0.00	52.50	1.1	3,843	0.03%
2023/10/13	0	0.00	3	53.30	52.80	-3	4,081	-0.07%
2023/10/12	4	52.90	0	0.00	53.20	4	4,329	0.09%
2023/10/11	1	52.70	2.1	52.76	52.70	-1.1	4,406	-0.02%
2023/10/06	2	52.80	0.1	53.10	52.80	1.9	4,441	0.04%
2023/10/04	9.1	52.13	0	0.00	52.10	9.1	4,499	0.20%
2023/10/03	17.2	53.21	0	0.00	53.10	17.2	4,501	0.38%
2023/10/02	3	53.67	2	53.90	53.80	1	4,483	0.02%
2023/09/28	3	53.80	0	0.00	53.80	3	4,493	0.07%
2023/09/27	0.2	54.27	0	0.00	54.10	0.2	4,499	0.00%
2023/09/26	5	54.38	2	54.60	54.30	3	4,521	0.07%
2023/09/25	0	0.00	2	55.00	55.20	-2	4,530	-0.04%
2023/09/22	5.1	53.84	0	0.00	54.00	5.1	4,532	0.11%
2023/09/21	3	54.00	1.1	54.30	54.30	1.9	4,535	0.04%
2023/09/20	10	54.14	0	0.00	54.20	10	4,538	0.22%
2023/09/19	9.1	54.50	1	54.50	54.40	8.1	4,511	0.18%
2023/09/18	0	55.50	0	0.00	55.30	0	4,498	0.00%
2023/09/15	2.5	55.38	0	0.00	55.60	2.5	4,497	0.06%
2023/09/14	2	54.90	1	55.10	54.90	1	4,512	0.02%
2023/09/13	4.1	54.25	0	0.00	54.30	4.1	4,504	0.09%
2023/09/12	1	54.00	0	0.00	54.20	1	4,490	0.02%
2023/09/11	4.1	54.20	0	0.00	54.20	4.1	4,482	0.09%
2023/09/08	2.2	54.47	0	0.00	54.50	2.2	4,486	0.05%
2023/09/07	0	0.00	0	54.90	54.60	0	4,496	0.00%
2023/09/06	5	54.84	0	0.00	54.80	5	4,493	0.11%
2023/09/05	5	55.48	0	55.60	55.40	5	4,475	0.11%
2023/09/04	0	56.10	12	56.11	56.10	-12	4,468	-0.27%
2023/09/01	0	0.00	2.3	55.01	55.00	-2.3	4,422	-0.05%
2023/08/31	0	0.00	7	54.90	54.60	-7	4,413	-0.16%
2023/08/30	2.5	54.37	6	54.42	54.30	-3.5	4,399	-0.08%
2023/08/29	0	0.00	2	54.80	54.80	-2	4,397	-0.05%
2023/08/28	2	54.00	3	54.60	54.20	-1	4,392	-0.02%
2023/08/25	2	54.40	6	54.55	54.30	-4	4,397	-0.09%
2023/08/24	0	0.00	1	54.20	53.80	-1	4,399	-0.02%
2023/08/22	0	0.00	3.1	54.53	54.60	-3.1	4,391	-0.07%
2023/08/21	4	54.58	0	0.00	54.30	4	4,400	0.09%
2023/08/18	2	54.70	5.2	55.42	54.70	-3.2	4,388	-0.07%
2023/08/17	0	0.00	4	53.80	54.00	-4	4,363	-0.09%
2023/08/16	12.3	53.63	21	53.17	53.40	-8.7	4,391	-0.20%
2023/08/15	1.1	53.13	2	53.40	53.10	-0.9	4,362	-0.02%
2023/08/14	21.1	52.71	6	52.70	52.90	15.1	4,360	0.35%
2023/08/11	4.1	54.05	0	0.00	54.10	4.1	4,299	0.09%
2023/08/10	3	53.90	2	53.90	54.30	1	4,311	0.02%
2023/08/09	10.9	54.57	5	55.10	55.40	5.9	4,248	0.14%
2023/08/08	7	59.63	12.4	59.39	58.90	-5.4	3,996	-0.14%
2023/08/07	3	58.87	31	58.89	58.80	-28	3,956	-0.71%
2023/08/04	4.8	57.95	2	56.70	56.70	2.8	3,866	0.07%
2023/08/02	8.8	61.69	6.7	63.01	61.40	2.1	3,623	0.06%
2023/08/01	1	62.00	23.6	61.95	62.20	-22.6	3,484	-0.65%
2023/07/31	70	60.03	16	60.02	59.80	54	3,311	1.63%
2023/07/28	0	0.00	11.7	59.23	59.40	-11.7	3,249	-0.36%
2023/07/27	0	0.00	1	59.10	59.50	-1	3,234	-0.03%
2023/07/26	0	0.00	7.3	58.76	59.00	-7.3	3,191	-0.23%
2023/07/25	3	58.37	2.3	58.17	58.10	0.7	3,113	0.02%
2023/07/24	0.5	58.97	7.2	59.79	59.00	-6.7	3,044	-0.22%
2023/07/21	5	59.00	27.5	59.08	59.00	-22.5	2,974	-0.76%
2023/07/20	7	58.13	35	58.14	58.60	-28	2,857	-0.98%
2023/07/19	2	57.40	28.2	56.65	56.30	-26.2	2,690	-0.97%
2023/07/18	16.4	56.51	24.6	55.94	55.90	-8.3	2,564	-0.32%
2023/07/17	2	55.70	38.9	55.67	55.90	-36.9	2,333	-1.58%
2023/07/14	0	0.00	1	53.10	52.60	-1	2,096	-0.05%
2023/07/13	0.1	52.00	0	0.00	51.80	0.1	2,059	0.00%
2023/07/12	0.1	51.80	1	52.00	51.80	-1	2,081	-0.05%
2023/07/11	2	52.00	2	52.15	52.00	-0.1	2,083	0.00%
2023/07/10	0	0.00	1.1	52.40	52.50	-1.1	2,058	-0.05%
2023/07/06	0.1	52.71	0	0.00	52.10	0.1	2,036	0.01%
2023/07/04	0	0.00	1	53.50	53.30	-1	2,046	-0.05%
2023/07/03	0	53.20	1	53.40	53.30	-1	2,083	-0.05%
2023/06/30	1	52.90	4	53.28	53.30	-3	2,091	-0.14%
2023/06/29	3	53.07	2.1	52.93	52.80	1	2,063	0.05%
2023/06/27	1	52.00	1.1	52.10	52.00	-0.1	2,048	0.00%
2023/06/26	2.1	52.20	0	0.00	52.20	2.1	2,049	0.10%
2023/06/20	2	51.55	0	0.00	51.40	2	2,044	0.10%
2023/06/16	4.4	52.75	0	0.00	52.50	4.4	2,011	0.22%
2023/06/15	0	0.00	1	52.70	52.90	-1	2,005	-0.05%
2023/06/14	1.1	52.49	0	0.00	52.50	1.1	2,014	0.05%
2023/06/13	0	0.00	0	52.70	52.90	0	2,007	0.00%
2023/06/12	3.1	52.80	2.8	52.93	52.70	0.3	2,005	0.01%
2023/06/08	1	53.50	0	0.00	53.50	1	2,029	0.05%
2023/06/06	0.2	52.80	0	52.90	52.80	0.2	2,046	0.01%
2023/06/05	0	0.00	5	53.22	53.00	-5	2,074	-0.24%
2023/06/02	0	0.00	2.6	53.06	53.20	-2.6	2,130	-0.12%
2023/06/01	0.2	52.60	0.2	52.80	52.70	0	2,211	0.00%
2023/05/31	0	52.80	1.1	52.91	52.50	-1	2,283	-0.04%
2023/05/30	0	0.00	1.1	53.39	53.30	-1.1	2,359	-0.05%
2023/05/29	5	53.02	0	0.00	52.80	5	2,645	0.19%
2023/05/26	0	0.00	1.4	53.00	53.10	-1.4	2,677	-0.05%
2023/05/25	0.1	53.30	33	53.30	53.30	-33	2,736	-1.20%
2023/05/23	15	54.33	2	54.20	54.00	13	2,765	0.47%
2023/05/22	9	53.70	0	0.00	53.70	9	2,722	0.33%
2023/05/17	0	0.00	1.1	53.38	53.50	-1.1	2,642	-0.04%
2023/05/16	0	0.00	1	53.40	53.00	-1	2,612	-0.04%
2023/05/15	0	0.00	2	52.80	52.80	-2	2,561	-0.08%
2023/05/12	2.2	52.18	1	52.50	52.50	1.2	2,568	0.05%
2023/05/11	2.2	52.18	1	52.50	52.00	1.2	2,560	0.05%
2023/05/10	2	53.20	4.1	53.37	53.30	-2.1	2,533	-0.08%
2023/05/09	1	53.50	3.3	53.42	52.70	-2.3	2,510	-0.09%
2023/05/08	1	52.90	24	53.26	53.50	-23	2,441	-0.94%
2023/05/05	1	52.20	1	52.80	52.80	0	2,366	0.00%
2023/05/04	21.1	52.34	3.5	52.47	51.80	17.6	2,330	0.75%
2023/05/03	11	52.08	3	52.03	52.20	8	2,273	0.35%
2023/05/02	1.1	51.91	1	51.50	51.80	0.1	2,255	0.00%
2023/04/27	0.4	51.20	0	0.00	51.10	0.4	2,255	0.02%
2023/04/26	0.2	51.00	3	51.13	51.30	-2.8	2,263	-0.12%
2023/04/25	6.1	50.87	0	0.00	50.90	6.1	2,254	0.27%
2023/04/24	2.2	51.01	0	0.00	51.30	2.2	2,232	0.10%
2023/04/21	1.1	51.20	1	51.30	51.40	0.1	2,232	0.00%
2023/04/19	0.1	52.50	1	52.60	52.60	-0.9	2,223	-0.04%
2023/04/18	0	0.00	7	53.16	52.70	-7	2,199	-0.32%
2023/04/17	3	53.00	4	52.95	52.80	-1	2,156	-0.05%
2023/04/14	0	0.00	2.1	51.99	51.90	-2.1	2,089	-0.10%
2023/04/13	0	0.00	0.2	51.60	52.00	-0.2	2,064	-0.01%
2023/04/12	1.1	51.11	1	51.20	51.00	0.1	2,039	0.00%
2023/04/11	0	0.00	3	51.83	51.40	-3	2,025	-0.15%
2023/04/10	2	51.95	0	0.00	52.00	2	2,049	0.10%
2023/04/07	0	0.00	8	51.78	51.90	-8	2,035	-0.39%
2023/04/06	8.9	52.04	1	52.00	51.90	7.9	2,013	0.39%
2023/03/31	0	0.00	2	50.90	51.10	-2	1,972	-0.10%
2023/03/29	0	0.00	3	50.27	50.20	-3	1,930	-0.16%
2023/03/28	2	50.05	16	50.10	50.30	-14	1,934	-0.72%
2023/03/27	0	50.20	0	0.00	50.20	0	1,924	0.00%
2023/03/24	2	49.73	0.1	49.90	49.90	2	1,914	0.10%
2023/03/23	0	0.00	1	50.10	50.00	-1	1,900	-0.05%
2023/03/22	0.1	50.30	1	50.20	50.10	-1	1,894	-0.05%
2023/03/21	2	49.65	0	0.00	50.10	2	1,886	0.11%
2023/03/20	0.1	49.80	0.1	49.80	49.65	0	1,878	0.00%
2023/03/17	1.1	49.99	1	50.10	49.85	0.1	1,866	0.01%
2023/03/16	3.1	50.10	3	49.98	50.00	0.1	1,853	0.01%
2023/03/15	0.2	50.61	0.1	50.80	50.30	0.2	1,840	0.01%
2023/03/14	0.4	50.01	0.3	50.70	50.50	0.1	1,827	0.01%
2023/03/13	1.3	49.65	5	49.80	50.10	-3.7	1,813	-0.20%
2023/03/10	6.2	50.61	3	50.90	50.30	3.2	1,791	0.18%
2023/03/09	0	0.00	1	51.20	51.10	-1	1,772	-0.06%
2023/03/08	2	51.15	0.1	51.20	51.30	1.9	1,767	0.11%
2023/03/07	10.1	51.53	2	51.40	51.20	8.1	1,730	0.47%
2023/03/06	7	52.22	0	0.00	51.30	7	1,673	0.42%
2023/03/03	9.5	50.76	0.1	50.20	50.20	9.5	1,590	0.60%
2023/03/02	4.2	49.97	1	50.80	50.00	3.2	1,515	0.21%
2023/03/01	17	53.75	7.1	54.62	51.10	10	1,410	0.71%
2023/02/24	1	49.60	10.5	50.25	50.60	-9.5	1,105	-0.86%
2023/02/23	1	49.85	9.7	50.18	49.55	-8.7	1,057	-0.83%
2023/02/22	3.1	48.40	1	48.80	49.05	2.1	984	0.21%
2023/02/21	1.3	48.64	5	48.67	48.65	-3.8	950	-0.39%
2023/02/20	1	47.60	1	47.65	47.75	0	929	0.00%
2023/02/17	0.9	47.28	0	0.00	47.05	0.9	922	0.10%
2023/02/16	11	47.03	1	47.10	47.30	10	929	1.08%
2023/02/15	5	46.78	0	0.00	46.85	5	929	0.54%
2023/02/13	0	0.00	2	46.60	46.60	-2	929	-0.22%
2023/02/10	4	46.54	3	46.30	46.35	1	925	0.11%
2023/02/09	3	47.22	0.5	47.45	47.25	2.5	896	0.28%
2023/02/08	0	0.00	1	47.60	47.60	-1	890	-0.11%
2023/02/07	1.1	46.90	2.5	46.83	47.10	-1.4	877	-0.16%
2023/02/06	1.1	46.42	0.1	46.85	46.65	1	874	0.11%
2023/02/03	10	46.45	4	46.63	46.85	6	863	0.69%
2023/02/02	1.3	45.93	4	45.80	46.20	-2.7	842	-0.32%
2023/02/01	2	45.78	0.7	46.50	45.80	1.4	841	0.16%
2023/01/30	3	45.85	0.1	46.05	45.65	3	834	0.35%
2023/01/17	3	45.83	0	0.00	45.85	3	839	0.36%
2023/01/16	1	46.00	2	46.10	45.80	-1	835	-0.12%
2023/01/13	0.1	46.10	0	0.00	46.10	0.1	834	0.01%
2023/01/12	2.1	46.00	1	46.10	46.20	1.1	902	0.12%
2023/01/11	2	46.50	0	0.00	46.05	2	898	0.22%
2023/01/09	0.3	45.55	0	0.00	45.80	0.3	867	0.03%
2023/01/04	0	0.00	1	45.20	45.35	-1	863	-0.12%
2022/12/29	0.1	45.50	0	0.00	45.40	0.1	855	0.01%
2022/12/28	9	46.49	5	46.37	46.05	4	851	0.47%
2022/12/27	2	45.05	0	0.00	45.35	2	816	0.24%
2022/12/26	0.1	45.60	0	0.00	45.00	0.1	822	0.01%
2022/12/23	0	0.00	1	45.45	45.45	-1	814	-0.12%
2022/12/22	0	0.00	0	44.75	44.60	0	799	0.00%
2022/12/21	0.1	44.55	0.1	44.60	44.10	-0.1	814	-0.01%
2022/12/20	0	0.00	1.3	44.52	44.40	-1.3	820	-0.15%
2022/12/16	0	0.00	2.1	44.51	44.35	-2.1	811	-0.26%
2022/12/15	2	44.85	0	0.00	44.80	2	809	0.25%
2022/12/14	0	0.00	1	44.90	45.00	-1	811	-0.12%
2022/12/13	0	0.00	1.3	44.55	44.55	-1.3	803	-0.17%
2022/12/08	0.2	44.47	0.3	44.50	44.25	0	804	0.00%
2022/12/06	2.5	44.56	0	0.00	44.40	2.5	804	0.31%
2022/12/05	0.4	45.30	0	45.30	44.85	0.4	799	0.05%
2022/12/02	0	0.00	1	44.75	44.75	-1	790	-0.13%
2022/12/01	3.1	44.63	0	0.00	44.75	3.1	790	0.39%
2022/11/30	1.1	44.55	0	0.00	44.55	1.1	773	0.14%
2022/11/29	1	43.75	0	0.00	44.00	1	752	0.13%
2022/11/28	0	44.05	0	0.00	43.75	0	753	0.01%
2022/11/25	2.2	44.15	0	0.00	44.05	2.2	750	0.29%
2022/11/21	0.1	43.35	3	43.35	43.40	-2.9	773	-0.37%
2022/11/18	0	43.30	17	43.41	43.25	-17	786	-2.16%
2022/11/17	1.2	43.23	1.1	43.35	43.25	0.1	798	0.01%
2022/11/16	2.3	42.90	0	0.00	42.75	2.3	803	0.28%
2022/11/14	0.1	43.00	0	0.00	42.90	0.1	795	0.01%
2022/11/10	1	41.80	0	0.00	41.70	1	790	0.13%
2022/11/09	1	41.80	0	0.00	41.90	1	790	0.13%
2022/11/07	1	41.50	0	0.00	41.60	1	798	0.13%
2022/11/03	0.1	41.20	0	0.00	41.05	0.1	808	0.01%
2022/10/31	5	40.30	0	0.00	40.20	5	792	0.63%
2022/10/28	3.3	40.03	0	0.00	39.95	3.3	799	0.41%
2022/10/26	0	40.25	0	0.00	40.05	0	786	0.00%
2022/10/25	10.9	40.64	0	0.00	40.30	10.9	771	1.42%
2022/10/21	1	42.00	0	0.00	42.00	1	749	0.13%
2022/10/20	0.1	42.00	0	0.00	42.80	0.1	737	0.01%
2022/10/19	0.1	44.08	0	0.00	43.85	0.1	668	0.02%
2022/10/17	0	43.00	0	0.00	43.20	0	667	0.00%
2022/10/13	5.2	43.00	0	0.00	42.75	5.2	667	0.77%
2022/10/12	1.1	43.26	1	43.25	43.35	0.1	659	0.02%
2022/10/11	0.1	43.79	0	0.00	43.80	0.1	652	0.01%
2022/10/06	1	44.75	0	0.00	45.00	1	646	0.15%
2022/10/05	3	44.75	0	0.00	45.00	3	648	0.47%
2022/10/04	1.7	44.38	0	0.00	44.40	1.7	646	0.26%
2022/10/03	4.2	43.90	1	43.95	44.00	3.2	641	0.49%
2022/09/30	0.2	44.78	0	0.00	44.50	0.2	641	0.03%
2022/09/29	1.1	45.21	0	0.00	45.45	1.1	631	0.17%
2022/09/28	1.2	45.55	0	0.00	45.25	1.2	622	0.19%
2022/09/27	0.6	46.66	0	0.00	46.60	0.6	619	0.10%
2022/09/26	0.1	47.15	0	0.00	46.90	0.1	625	0.02%
2022/09/22	0	47.60	0	0.00	47.40	0	640	0.00%
2022/09/21	10	47.48	0.1	48.10	47.40	9.9	637	1.55%
2022/09/19	4.1	47.89	0	0.00	47.70	4.1	646	0.63%
2022/09/13	1	48.90	3	48.73	48.70	-2	672	-0.30%
2022/09/12	1	48.25	0	0.00	48.25	1	677	0.15%
2022/09/08	1	47.95	0	0.00	48.20	1	687	0.15%
2022/09/07	0.4	48.00	0	0.00	47.75	0.4	692	0.05%
2022/09/06	2	48.23	0	0.00	48.20	2	694	0.29%
2022/09/05	0	48.55	0	0.00	48.45	0	700	0.00%
2022/09/02	1.2	48.62	0	0.00	48.45	1.2	706	0.17%
2022/09/01	1.4	48.62	0	0.00	48.70	1.4	707	0.20%
2022/08/31	4.1	48.93	0	0.00	49.25	4.1	701	0.58%
2022/08/30	1.1	48.92	2	49.20	49.15	-0.9	699	-0.13%
2022/08/29	0.4	50.68	0	0.00	50.70	0.4	686	0.05%
2022/08/26	0	0.00	2.4	50.60	50.60	-2.4	665	-0.36%
2022/08/25	1	50.50	3.7	50.80	50.50	-2.7	659	-0.40%
2022/08/24	0	0.00	1	50.10	50.20	-1	652	-0.15%
2022/08/22	0	0.00	2	49.75	49.75	-2	656	-0.30%
2022/08/19	0	49.05	0	0.00	49.10	0	651	0.01%
2022/08/18	0	49.25	0	0.00	49.10	0	658	0.01%
2022/08/17	0	0.00	0	49.85	49.50	0	655	0.00%
2022/08/16	0	49.75	0	0.00	49.55	0	667	0.00%
2022/08/15	0	0.00	2	49.70	49.70	-2	674	-0.30%
2022/08/12	0	0.00	6.3	48.87	48.90	-6.3	680	-0.93%
2022/08/11	0	0.00	0.5	48.20	48.00	-0.5	686	-0.08%
2022/08/10	1.1	47.72	0	0.00	47.60	1.1	702	0.15%
2022/08/09	0	0.00	5	48.05	48.10	-5	721	-0.69%
2022/08/05	0	0.00	1.5	47.43	47.35	-1.5	760	-0.20%
2022/08/04	1.2	46.82	0	0.00	47.20	1.2	800	0.15%
2022/08/03	0	47.20	0	0.00	47.15	0	834	0.00%
2022/08/02	0	47.95	0	0.00	47.55	0	847	0.00%
2022/07/29	1.1	48.92	0	0.00	48.90	1.1	888	0.13%
2022/07/27	1	48.75	0	0.00	49.00	1	920	0.11%
2022/07/25	0	0.00	1	48.25	48.65	-1	954	-0.10%
2022/07/20	1.1	47.82	1	47.65	47.70	0.1	1,018	0.01%
2022/07/19	1	46.90	0	0.00	47.35	1	1,033	0.10%
2022/07/18	1.5	46.92	2.1	46.71	46.95	-0.6	1,048	-0.06%
2022/07/15	1	46.85	0	0.00	46.85	1	1,102	0.09%
2022/07/13	6	47.13	0	0.00	47.40	6	1,220	0.49%
2022/07/12	1.1	46.91	0	0.00	47.10	1.1	1,333	0.08%
2022/07/11	0.1	47.45	0	0.00	47.50	0.1	1,465	0.01%
2022/07/08	5.1	47.28	1	47.30	47.20	4.1	1,510	0.27%
2022/07/06	1	48.20	0	0.00	48.10	1	1,537	0.07%
2022/07/04	0	48.05	0	0.00	48.65	0	1,563	0.00%
2022/07/01	0.2	47.45	2	47.38	47.35	-1.8	1,567	-0.11%
2022/06/30	0	47.35	0	47.60	47.55	0	1,596	0.00%
2022/06/29	2.1	47.51	0	0.00	47.45	2.1	1,595	0.13%
2022/06/28	0.1	47.95	1	47.90	47.90	-1	1,607	-0.06%
2022/06/27	0	48.00	0	0.00	47.80	0	1,625	0.00%
2022/06/24	1	47.36	0	0.00	47.70	1	1,650	0.06%
2022/06/23	0	46.90	0	0.00	47.05	0	1,698	0.00%
2022/06/22	1.1	46.82	0	0.00	46.85	1.1	1,694	0.07%
2022/06/21	1.1	47.35	0	0.00	47.35	1.1	1,694	0.06%
2022/06/20	0.1	47.47	6	47.10	47.00	-5.9	1,695	-0.35%
2022/06/17	1	47.81	2	48.13	47.60	-1	1,699	-0.06%
2022/06/16	3.4	48.55	0	0.00	48.70	3.4	1,703	0.20%
2022/06/15	0	48.40	2	48.63	49.00	-2	1,731	-0.11%
2022/06/13	3	48.10	0	0.00	47.90	3	1,750	0.17%
2022/06/10	1	48.70	0	0.00	48.75	1	1,759	0.06%
2022/06/06	0	49.05	0	0.00	48.85	0	1,862	0.00%
2022/06/02	0	48.80	0	0.00	48.60	0	1,903	0.00%
2022/06/01	0.1	49.34	0	0.00	49.10	0.1	1,936	0.00%
2022/05/31	0.1	48.86	0	0.00	49.40	0.1	1,952	0.00%
2022/05/30	1	48.80	1	48.65	48.90	0	1,950	0.00%
2022/05/27	0	48.70	0	0.00	48.50	0	1,952	0.00%
2022/05/26	11	48.20	0	0.00	48.45	11	1,962	0.56%
2022/05/25	0.1	47.55	1	47.85	47.75	-1	1,970	-0.05%
2022/05/24	2.2	47.07	0	0.00	47.05	2.2	2,006	0.11%
2022/05/23	6.1	47.64	0	0.00	47.55	6.1	2,000	0.31%
2022/05/20	1.2	47.22	0	0.00	47.45	1.2	2,021	0.06%
2022/05/19	2.1	46.78	0	0.00	47.05	2.1	2,032	0.11%
2022/05/18	20.2	47.18	0	0.00	47.50	20.2	2,142	0.94%
2022/05/17	15.1	47.11	1	46.85	46.90	14.1	2,132	0.66%
2022/05/16	1.1	47.22	0	0.00	47.25	1.1	2,132	0.05%
2022/05/13	4.1	47.52	2	47.40	47.45	2.1	2,147	0.10%
2022/05/12	4	47.73	1	48.00	47.35	3	2,147	0.14%
2022/05/11	4.6	49.16	0	0.00	48.80	4.6	2,126	0.21%
2022/05/10	1.3	49.57	7	49.34	49.95	-5.7	2,094	-0.27%
2022/05/09	7.1	50.66	0	0.00	50.40	7.1	2,080	0.34%
2022/05/06	1.1	52.01	0	0.00	51.90	1.1	2,066	0.05%
2022/05/05	2.1	52.40	1	52.70	52.10	1.1	2,085	0.05%
2022/05/04	4	51.98	0.1	52.10	52.00	3.9	2,073	0.19%
2022/05/03	0.1	52.49	6	52.78	52.20	-5.9	2,061	-0.29%
2022/04/29	1	52.80	0	0.00	52.80	1	2,045	0.05%
2022/04/28	0	0.00	1	53.20	53.20	-1	2,053	-0.05%
2022/04/27	6.1	52.57	15	53.06	52.50	-8.9	2,041	-0.43%
2022/04/26	1.2	53.68	2.5	53.46	53.40	-1.3	2,018	-0.06%
2022/04/25	0.1	53.90	0	0.00	53.70	0.1	2,002	0.00%
2022/04/22	4	54.55	1.2	54.69	54.70	2.9	1,998	0.14%
2022/04/21	3	55.07	2	55.25	54.60	1	1,992	0.05%
2022/04/20	3	54.90	0	0.00	55.60	3	1,941	0.15%
2022/04/19	2.2	54.60	0	0.00	54.30	2.2	1,880	0.12%
2022/04/18	7	55.04	18.3	54.83	54.50	-11.3	1,849	-0.61%
2022/04/15	12	55.99	7	56.59	55.30	5	1,743	0.29%
2022/04/14	2	54.95	1	54.90	54.90	1	1,625	0.06%
2022/04/13	2	54.30	10	54.45	54.40	-8	1,587	-0.50%
2022/04/12	1	54.30	1	54.50	54.20	0	1,579	0.00%
2022/04/11	12.1	55.00	2	54.90	54.90	10.1	1,578	0.64%
2022/04/08	2.2	54.57	5	54.82	54.90	-2.8	1,571	-0.18%
2022/04/07	1	55.20	0	0.00	54.80	1	1,563	0.06%
2022/04/06	0.2	54.90	1	54.80	55.20	-0.8	1,560	-0.05%
2022/04/01	2	53.80	1.1	54.11	54.40	1	1,551	0.06%
2022/03/31	1	54.30	2	54.40	54.10	-1	1,548	-0.07%
2022/03/30	4.5	54.50	5.1	54.42	54.40	-0.7	1,542	-0.04%
2022/03/29	1	54.70	2.3	54.78	54.70	-1.3	1,528	-0.08%
2022/03/28	1	54.30	3.7	54.27	54.50	-2.7	1,502	-0.18%
2022/03/25	0	0.00	1	53.10	53.00	-1	1,446	-0.07%
2022/03/24	1	53.01	0	0.00	53.30	1	1,457	0.07%
2022/03/23	0.1	53.20	6	53.28	53.50	-6	1,469	-0.40%
2022/03/22	0.1	53.10	0	0.00	53.10	0.1	1,476	0.00%
2022/03/21	1	52.60	1	52.70	52.90	0	1,472	0.00%
2022/03/18	0	53.10	0	0.00	52.50	0	1,466	0.00%
2022/03/17	2	52.80	5	52.90	52.80	-3.1	1,440	-0.21%
2022/03/16	3	52.33	0	0.00	52.40	3	1,426	0.21%
2022/03/15	6.4	52.28	11.2	52.42	52.20	-4.8	1,414	-0.34%
2022/03/14	3	52.97	58	52.54	52.60	-55	1,403	-3.92%
2022/03/11	1.1	53.82	5	53.70	53.80	-3.9	1,355	-0.29%
2022/03/10	0	0.00	2	54.60	54.60	-2	1,343	-0.15%
2022/03/09	4	53.80	3.2	53.69	54.00	0.8	1,337	0.06%
2022/03/08	2	53.25	16	53.44	53.20	-14	1,335	-1.05%
2022/03/07	6	54.18	38	54.44	54.20	-32	1,300	-2.46%
2022/03/04	6	54.93	2	55.10	55.00	4	1,282	0.31%
2022/03/03	4	55.00	0	0.00	54.90	4	1,289	0.31%
2022/03/02	0	0.00	1	54.50	54.60	-1	1,294	-0.08%
2022/03/01	0	0.00	1	54.50	54.50	-1	1,290	-0.08%
2022/02/25	0	0.00	0.3	54.40	54.20	-0.3	1,282	-0.02%
2022/02/24	5.1	54.36	20.1	54.51	54.30	-15	1,273	-1.18%
2022/02/23	5	55.10	20	54.90	54.70	-15	1,243	-1.21%
2022/02/22	5.1	54.30	0	0.00	54.70	5.1	1,247	0.41%
2022/02/21	4	54.78	0	0.00	54.90	4	1,250	0.32%
2022/02/18	1.1	54.59	22	54.90	55.20	-20.9	1,239	-1.69%
2022/02/17	4	53.28	9	53.27	53.40	-5	1,129	-0.44%
2022/02/16	9	53.41	3	53.40	53.50	6	1,146	0.52%
2022/02/15	7	53.66	2	53.65	53.40	5	1,145	0.44%
2022/02/14	1	53.00	0	0.00	53.10	1	1,130	0.09%
2022/02/11	6.2	53.01	2	52.95	53.00	4.2	1,143	0.37%
2022/02/10	0.6	53.10	0.1	53.10	53.00	0.5	1,197	0.05%
2022/02/09	0	0.00	1	52.90	52.90	-1	1,255	-0.08%
2022/02/08	3	52.77	2	52.95	52.90	1	1,260	0.08%
2022/02/07	8.1	52.65	1.2	52.80	53.00	6.9	1,252	0.55%
2022/01/26	3	52.13	1	52.20	52.20	2	1,230	0.16%
2022/01/25	5.1	52.10	0.1	52.30	52.20	5	1,273	0.40%
2022/01/24	1.3	52.18	0	0.00	52.20	1.3	1,288	0.10%
2022/01/21	4	52.30	0	0.00	52.20	4	1,287	0.31%
2022/01/20	1.2	52.13	9	52.10	52.10	-7.8	1,272	-0.61%
2022/01/19	0.1	52.30	0	0.00	52.30	0.1	1,273	0.01%
2022/01/18	1.2	52.33	0	0.00	52.20	1.2	1,286	0.09%
2022/01/17	0.1	52.40	9	52.30	52.20	-8.9	1,291	-0.69%
2022/01/14	5	52.28	0	0.00	52.30	5	1,284	0.39%
2022/01/13	2	52.35	0	0.00	52.50	2	1,303	0.15%
2022/01/12	3.1	52.14	1	52.30	52.30	2.1	1,316	0.16%
2022/01/11	9	52.26	0	0.00	52.30	9	1,312	0.69%
2022/01/10	3	52.30	2	52.40	52.50	1	1,312	0.08%
2022/01/07	5.2	52.37	0	0.00	52.40	5.2	1,317	0.39%
2022/01/06	1	52.60	0	0.00	52.70	1	1,304	0.08%
2022/01/05	3	52.43	0	0.00	52.50	3	1,310	0.23%
2022/01/04	2.1	52.51	0	0.00	52.70	2.1	1,315	0.16%
2022/01/03	1	53.20	0	0.00	52.90	1	1,306	0.08%
2021/12/30	0	53.50	2	53.35	53.40	-2	1,304	-0.15%
2021/12/29	1.4	53.39	12	53.40	53.40	-10.6	1,310	-0.81%
2021/12/28	5	52.98	1	53.60	53.60	4	1,313	0.31%
2021/12/27	0	52.80	2	52.70	52.70	-2	1,303	-0.15%
2021/12/24	0	52.80	0	0.00	52.70	0	1,358	0.00%
2021/12/23	1	52.60	0	0.00	52.70	1	1,364	0.07%
2021/12/22	2	52.60	0	0.00	52.60	2	1,377	0.15%
2021/12/21	1	52.30	0	0.00	52.50	1	1,394	0.07%
2021/12/20	3	52.10	0	0.00	52.20	3	1,416	0.21%
2021/12/17	0	52.50	0	0.00	52.30	0	1,405	0.00%
2021/12/16	1	52.40	0	0.00	52.30	1	1,393	0.07%
2021/12/15	1	52.30	0	0.00	52.50	1	1,410	0.07%
2021/12/14	4	52.50	0.3	52.60	52.40	3.7	1,429	0.26%
2021/12/13	1	52.60	1	52.60	52.60	0	1,436	0.00%
2021/12/10	0.1	52.90	0	0.00	52.70	0.1	1,444	0.01%
2021/12/09	1	52.71	0	0.00	52.80	1	1,460	0.07%
2021/12/08	0	52.80	0.4	52.80	52.70	-0.4	1,512	-0.02%
2021/12/07	6.2	52.58	0	0.00	52.50	6.2	1,514	0.41%
2021/12/06	0.1	52.49	0	0.00	52.30	0.1	1,512	0.01%
2021/12/03	1	52.10	0	0.00	52.20	1	1,517	0.07%
2021/12/02	6.1	52.10	0	0.00	52.00	6.1	1,521	0.40%
2021/12/01	1.3	52.25	0	0.00	52.20	1.3	1,533	0.08%
2021/11/30	11	52.25	0	0.00	52.00	11	1,570	0.70%
2021/11/29	2.7	52.23	2	52.20	52.20	0.7	1,570	0.05%
2021/11/26	1.1	52.51	0	0.00	52.50	1.1	1,576	0.07%
2021/11/25	0.1	52.80	0	0.00	52.80	0.1	1,582	0.01%
2021/11/23	1.4	52.83	0	0.00	52.70	1.4	1,617	0.09%
2021/11/22	4	52.98	0	0.00	53.00	4	1,630	0.25%
2021/11/19	6	53.18	1	53.20	53.20	5	1,644	0.30%
2021/11/18	2.3	52.92	2	53.15	53.30	0.3	1,662	0.02%
2021/11/17	9	52.59	10	52.70	52.80	-1	1,701	-0.06%
2021/11/16	1.5	52.67	1.1	52.62	52.70	0.4	1,765	0.02%
2021/11/15	2.2	52.52	0.1	52.80	52.40	2.1	1,802	0.12%
2021/11/12	6.4	52.72	0	0.00	52.90	6.4	1,806	0.35%
2021/11/11	0	0.00	0.3	52.40	52.40	-0.3	1,825	-0.02%
2021/11/10	5.1	52.00	2.1	51.91	52.20	3.1	1,863	0.16%
2021/11/09	20.1	52.25	3	52.40	52.20	17.1	1,877	0.91%
2021/11/08	3.8	52.71	3	52.77	52.90	0.8	1,858	0.04%
2021/11/05	1.1	53.23	2	53.10	53.50	-0.9	1,919	-0.05%
2021/11/04	0.2	53.60	0	0.00	53.50	0.2	2,054	0.01%
2021/11/03	6	53.23	0	53.40	53.50	6	2,249	0.27%
2021/11/02	19	53.07	5	53.20	53.00	14	2,268	0.62%
2021/11/01	7.1	53.46	2.1	53.88	53.10	5	2,255	0.22%
2021/10/29	2	53.55	8	53.65	53.70	-6	2,266	-0.27%
2021/10/28	10	53.60	1	53.70	53.70	9	2,282	0.39%
2021/10/27	2	53.50	5.1	53.66	53.70	-3.1	2,311	-0.13%
2021/10/26	1.1	53.72	0.1	53.92	53.60	1	2,329	0.04%
2021/10/25	0	0.00	0.1	53.92	53.90	-0.1	2,332	0.00%
2021/10/22	0	0.00	2	53.50	53.50	-2	2,353	-0.09%
2021/10/21	7.1	53.35	2.1	53.76	53.20	5	2,371	0.21%
2021/10/20	0.4	54.22	0	0.00	54.00	0.4	2,368	0.02%
2021/10/18	1	54.30	0	0.00	54.30	1	2,372	0.04%
2021/10/15	1	53.90	0	0.00	53.80	1	2,373	0.04%
2021/10/14	0.1	53.80	0	0.00	53.70	0.1	2,379	0.00%
2021/10/13	1.2	53.48	0	0.00	53.40	1.2	2,395	0.05%
2021/10/07	1	53.50	0	0.00	53.40	1	2,416	0.04%
2021/10/06	3.2	52.96	0	0.00	53.00	3.2	2,430	0.13%
2021/10/05	4.2	52.87	0	0.00	53.10	4.2	2,443	0.17%
2021/10/04	2.1	53.35	0	0.00	53.20	2.1	2,459	0.09%
2021/10/01	12.2	53.58	4	53.50	53.50	8.2	2,457	0.33%
2021/09/30	0	54.50	0.1	54.70	54.90	-0.1	2,408	0.00%
2021/09/29	1	54.60	0	0.00	54.60	1	2,413	0.04%
2021/09/28	1	55.20	2	55.60	55.20	-1	2,412	-0.04%
2021/09/27	6.1	55.16	17	55.04	55.20	-10.9	2,399	-0.45%
2021/09/24	0.3	54.67	0	0.00	54.40	0.3	2,401	0.01%
2021/09/23	2.5	54.40	0	0.00	54.20	2.5	2,425	0.10%
2021/09/22	6.3	53.98	0	0.00	54.10	6.3	2,450	0.26%
2021/09/17	4.4	54.18	1	54.40	54.90	3.4	2,464	0.14%
2021/09/16	0	0.00	1	54.40	54.40	-1	2,469	-0.04%
2021/09/15	3	54.63	0	0.00	54.60	3	2,488	0.12%
2021/09/14	5.1	54.88	0	0.00	54.90	5.1	2,499	0.20%
2021/09/13	16.4	54.64	0	55.40	54.90	16.4	2,506	0.65%
2021/09/10	1	55.60	0	0.00	55.90	1	2,466	0.04%
2021/09/09	3	55.63	0	0.00	55.60	3	2,485	0.12%
2021/09/08	10	55.60	10	56.00	55.70	0	2,499	0.00%
2021/09/07	2.2	55.83	0	0.00	56.00	2.2	2,515	0.09%
2021/09/06	1.2	56.43	6	56.50	56.20	-4.8	2,541	-0.19%
2021/09/03	6	56.25	11	56.90	56.90	-5	2,534	-0.20%
2021/09/02	1.4	55.56	1	55.60	55.60	0.4	2,503	0.02%
2021/09/01	0	0.00	11	54.58	55.50	-11	2,487	-0.44%
2021/08/31	6	54.28	0	0.00	54.10	6	2,463	0.24%
2021/08/30	11.3	54.08	30	54.40	54.20	-18.8	2,461	-0.76%
2021/08/27	10	54.29	0	0.00	54.50	10	2,439	0.41%
2021/08/26	1.2	54.35	0	54.60	54.40	1.2	2,443	0.05%
2021/08/25	23	54.91	1	55.30	54.90	22	2,445	0.90%
2021/08/24	9	53.97	10	54.47	54.80	-1	2,441	-0.04%
2021/08/23	24	52.53	4	53.43	53.80	20	2,446	0.82%
2021/08/20	7.3	56.08	7	56.24	56.10	0.3	2,392	0.01%
2021/08/19	5.1	56.36	20.9	56.24	56.20	-15.8	2,337	-0.68%
2021/08/18	6.5	56.64	11	56.35	56.90	-4.5	2,301	-0.20%
2021/08/17	3	56.93	37	56.96	56.80	-34	2,295	-1.48%
2021/08/16	2.1	56.11	1	56.55	56.30	1.1	2,273	0.05%
2021/08/13	2	55.75	4	55.95	55.90	-2	2,251	-0.09%
2021/08/12	10.2	55.98	40.5	55.83	56.10	-30.3	2,238	-1.35%
2021/08/11	19.9	55.41	1.6	55.49	55.50	18.3	2,251	0.81%
2021/08/10	29.6	56.36	2	56.30	56.50	27.6	2,183	1.27%
2021/08/09	61.7	57.78	39	58.49	57.50	22.7	2,138	1.06%
2021/08/06	2.4	60.33	0	0.00	60.70	2.4	1,997	0.12%
2021/08/05	3.1	60.81	0	0.00	60.80	3.1	2,098	0.15%
2021/08/04	13.1	61.29	2	61.30	61.40	11.1	2,236	0.49%
2021/08/03	1	60.90	1	60.80	61.00	0	2,297	0.00%
2021/08/02	3.1	60.40	1	60.80	60.80	2.1	2,338	0.09%
2021/07/30	3	60.13	2.5	60.46	60.10	0.5	2,324	0.02%
2021/07/29	1	59.90	1	60.10	60.00	0	2,334	0.00%
2021/07/28	8	59.31	2	59.50	59.30	6	2,358	0.25%
2021/07/27	1	59.80	0	0.00	59.60	1	2,441	0.04%
2021/07/26	0	0.00	3	59.93	59.90	-3	2,514	-0.12%
2021/07/22	1.3	59.82	0	0.00	59.70	1.3	2,803	0.05%
2021/07/21	0.1	59.60	16	59.50	59.60	-15.9	2,828	-0.56%
2021/07/20	1	59.40	0	0.00	59.30	1	2,854	0.04%
2021/07/19	16	59.51	0	0.00	59.80	16	2,928	0.55%
2021/07/16	1	59.70	4	60.10	60.00	-3	3,034	-0.10%
2021/07/15	3	59.37	0	0.00	59.70	3	3,080	0.10%
2021/07/14	2.1	59.20	3	59.00	59.30	-0.9	3,130	-0.03%
2021/07/13	9	59.56	22.3	59.64	59.60	-13.3	3,192	-0.42%
2021/07/12	2	59.90	0	0.00	59.70	2	3,230	0.06%
2021/07/09	5.2	59.57	2	59.55	59.60	3.2	3,238	0.10%
2021/07/08	0	0.00	2	60.10	60.10	-2	3,278	-0.06%
2021/07/07	1.6	60.17	0	0.00	60.20	1.6	3,312	0.05%
2021/07/06	3	60.30	2	60.40	60.40	1	3,337	0.03%
2021/07/02	2	60.35	1	60.40	60.40	1	3,367	0.03%
2021/07/01	0	0.00	3.1	60.11	60.60	-3.1	3,386	-0.09%
2021/06/30	0.1	60.50	3	60.20	60.10	-2.9	3,416	-0.08%
2021/06/29	2	60.60	6	60.30	60.60	-4	3,451	-0.12%
2021/06/28	1	59.90	2.5	60.74	60.80	-1.5	3,482	-0.04%
2021/06/25	0	0.00	1	60.00	59.90	-1	3,464	-0.03%
2021/06/24	1	59.80	11	60.10	59.90	-10	3,475	-0.29%
2021/06/23	3.1	59.14	2	59.40	59.30	1.1	3,478	0.03%
2021/06/21	1	58.70	1	58.70	58.60	0	3,529	0.00%
2021/06/18	2	58.75	0	0.00	59.10	2	3,536	0.06%
2021/06/17	0.1	59.10	0	0.00	59.00	0.1	3,535	0.00%
2021/06/16	2	58.85	0	0.00	59.20	2	3,566	0.06%
2021/06/11	2	57.85	25	57.84	57.90	-23	3,538	-0.65%
2021/06/09	2.3	57.77	2	57.55	57.60	0.3	3,555	0.01%
2021/06/07	1.3	57.59	3	57.53	57.50	-1.7	3,637	-0.05%
2021/06/04	4	58.03	1	58.00	57.90	3	3,677	0.08%
2021/06/03	0	0.00	2.4	58.42	58.40	-2.4	3,758	-0.06%
2021/06/02	5.2	58.02	0	0.00	58.40	5.2	3,898	0.13%
2021/06/01	6	57.93	2	58.25	58.10	4	3,921	0.10%
2021/05/31	2	57.60	13	57.62	57.70	-11	3,986	-0.28%
2021/05/28	4	56.60	0	0.00	56.60	4	3,988	0.10%
2021/05/27	0.2	56.70	0	0.00	56.40	0.2	3,989	0.00%
2021/05/26	4.2	56.32	0	0.00	56.60	4.2	4,000	0.11%
2021/05/25	5	56.58	0	0.00	56.50	5	4,009	0.12%
2021/05/24	3	56.37	1	56.90	56.50	2	4,012	0.05%
2021/05/21	1	56.70	15	56.80	56.90	-14	4,036	-0.35%
2021/05/20	0	0.00	4	56.50	56.90	-4	4,068	-0.10%
2021/05/19	6.1	56.12	2	56.30	56.40	4.1	4,092	0.10%
2021/05/18	1	55.41	17	56.53	57.00	-16	4,061	-0.39%
2021/05/17	28.1	55.44	52.3	56.45	54.50	-24.2	4,039	-0.60%
2021/05/14	43.1	55.92	3	57.10	56.40	40.1	3,957	1.01%
2021/05/13	5.2	56.35	13	55.39	56.40	-7.8	3,896	-0.20%
2021/05/12	37.3	56.23	69	56.33	55.40	-31.7	3,777	-0.84%
2021/05/11	11.4	59.43	6.2	59.34	59.20	5.2	3,640	0.14%
2021/05/10	4	59.98	3	60.37	60.50	1	3,576	0.03%
2021/05/07	3	58.87	2	59.25	59.20	1	3,533	0.03%
2021/05/06	37	58.73	16	58.48	58.70	21	3,539	0.59%
2021/05/05	3.4	58.60	13	58.15	58.60	-9.6	3,526	-0.27%
2021/05/04	68.4	59.45	38.1	58.66	58.90	30.3	3,504	0.86%
2021/05/03	2.5	59.99	0	0.00	60.10	2.5	3,424	0.07%
2021/04/29	7	60.24	2	59.70	59.90	5	3,364	0.15%
2021/04/28	7	59.90	16.9	60.42	61.30	-9.9	3,249	-0.30%
2021/04/26	0	0.00	20	57.80	58.00	-20	3,121	-0.64%
2021/04/23	15	57.54	8	57.51	57.50	7	3,122	0.22%
2021/04/22	6	59.48	14	58.47	57.90	-8	3,093	-0.26%
2021/04/21	0.1	58.00	1	57.70	57.70	-0.9	2,995	-0.03%
2021/04/20	12	57.76	0	0.00	58.00	12	2,976	0.40%
2021/04/19	6	57.88	5	58.04	58.40	1	2,966	0.03%
2021/04/16	2	56.50	5	57.30	57.00	-3	2,948	-0.10%
2021/04/15	2	56.40	1.2	56.34	56.50	0.8	2,932	0.03%
2021/04/14	8	55.51	48	55.55	56.30	-40	2,957	-1.35%
2021/04/13	0	0.00	6	56.58	56.10	-6	2,959	-0.20%
2021/04/12	0.2	55.00	0	0.00	55.20	0.2	3,012	0.01%
2021/04/09	15	54.10	2	54.15	54.20	13	3,138	0.41%
2021/04/08	28	54.26	0.1	54.40	54.40	27.9	3,172	0.88%
2021/04/07	7	54.01	6	54.00	54.50	1	3,199	0.03%
2021/04/06	1.1	54.22	9	54.54	54.40	-7.9	3,342	-0.24%
2021/04/01	7.1	54.85	0	0.00	54.50	7.1	3,503	0.20%
2021/03/31	1	54.70	0	0.00	54.60	1	3,561	0.03%
2021/03/30	0	0.00	2	54.60	54.70	-2	3,507	-0.06%
2021/03/29	9	54.48	7.5	54.41	54.20	1.5	3,488	0.04%
2021/03/26	6.3	54.08	5	54.00	54.10	1.3	3,484	0.04%
2021/03/25	0.6	53.83	12.1	53.48	53.80	-11.5	3,464	-0.33%
2021/03/24	1	52.70	1	52.80	52.90	0	3,422	0.00%
2021/03/23	4	52.65	1	52.60	52.50	3	3,419	0.09%
2021/03/19	3	51.83	0	0.00	51.90	3	3,430	0.09%
2021/03/18	2	52.50	0	0.00	52.50	2	3,413	0.06%
2021/03/17	4	52.50	0	0.00	52.50	4	3,452	0.12%
2021/03/16	1	52.20	0	0.00	52.40	1	3,541	0.03%
2021/03/15	2.5	52.40	0	0.00	52.20	2.5	3,530	0.07%
2021/03/12	1	52.70	5	52.40	52.70	-4	3,521	-0.11%
2021/03/11	7	52.07	2	52.30	52.30	5	3,524	0.14%
2021/03/10	22	53.72	0	0.00	53.20	22	3,487	0.63%
2021/03/09	2	53.00	24.6	52.86	53.20	-22.6	3,445	-0.65%
2021/03/08	20	52.96	23	52.65	53.00	-3	3,366	-0.09%
2021/03/05	0.3	51.10	0	0.00	51.00	0.3	3,222	0.01%
2021/03/04	0.3	51.40	63.1	51.31	50.70	-62.8	3,212	-1.95%
2021/03/03	1	49.75	10	49.95	50.30	-9	3,138	-0.29%
2021/03/02	2.1	49.98	0	0.00	49.85	2.1	3,113	0.07%
2021/02/26	2	49.95	3	50.05	50.00	-1	3,110	-0.03%
2021/02/25	1.2	50.22	0	0.00	50.30	1.2	3,093	0.04%
2021/02/24	2.1	50.10	5	50.20	50.10	-2.9	3,097	-0.09%
2021/02/22	4.1	50.00	1.6	49.97	50.00	2.4	3,049	0.08%
2021/02/19	5	50.00	15	49.96	50.30	-10	3,001	-0.33%
2021/02/18	1.1	49.04	3	49.18	49.65	-1.9	2,976	-0.06%
2021/02/17	4	48.88	0	0.00	48.95	4	2,983	0.13%
2021/02/05	5	48.11	1	48.35	48.40	4	2,987	0.13%
2021/02/04	1	48.30	1	48.35	48.30	0	2,986	0.00%
2021/02/03	30	48.13	0	0.00	48.30	30	3,008	1.00%
2021/02/02	5	47.94	2	47.98	47.85	3	3,026	0.10%
2021/02/01	2	47.90	0	0.00	47.90	2	3,001	0.07%
2021/01/29	1.2	48.22	0	0.00	48.25	1.2	2,976	0.04%
2021/01/28	1.1	48.42	4	48.25	48.70	-2.9	2,964	-0.10%
2021/01/27	2	48.55	0	0.00	48.70	2	2,948	0.07%
2021/01/26	3.1	48.77	0	0.00	48.85	3.1	2,939	0.11%
2021/01/25	2	48.70	4	49.18	49.00	-2	2,936	-0.07%
2021/01/22	3	49.18	16	48.81	49.20	-13	2,927	-0.44%
2021/01/21	1.2	47.95	10	47.95	48.00	-8.8	2,902	-0.30%
2021/01/20	3	48.42	1	48.00	47.65	2	2,905	0.07%
2021/01/19	3	48.87	1.2	48.63	48.95	1.8	2,857	0.06%
2021/01/18	5.1	48.45	19	48.40	48.50	-13.9	2,862	-0.49%
2021/01/15	9	49.63	2	48.95	48.90	7	2,830	0.25%
2021/01/14	4	49.93	0	0.00	49.85	4	2,829	0.14%
2021/01/13	2.1	50.20	3	50.17	50.10	-0.9	2,822	-0.03%
2021/01/12	11	50.15	0	0.00	50.00	11	2,803	0.39%
2021/01/11	2	50.60	3	50.90	51.00	-1	2,781	-0.04%
2021/01/08	2	49.88	6.1	49.95	50.10	-4.1	2,724	-0.15%
2021/01/07	7	50.19	9	49.95	50.00	-2	2,684	-0.07%
2021/01/06	41	49.81	1	49.60	49.65	40	2,649	1.51%
2021/01/05	19	50.21	2	50.15	50.20	17	2,609	0.65%
2021/01/04	20.3	51.23	2	51.25	51.00	18.3	2,554	0.72%
2020/12/31	2	50.15	16.6	50.90	50.80	-14.6	2,435	-0.60%
2020/12/30	1	49.85	0	0.00	49.95	1	2,412	0.04%
2020/12/29	25	50.38	2	50.85	50.30	23	2,400	0.96%
2020/12/28	27.2	49.89	68	50.14	51.00	-40.8	2,253	-1.81%
2020/12/25	16	47.98	44.7	48.04	48.10	-28.7	2,062	-1.39%
2020/12/24	0	0.00	10	46.80	46.80	-10	1,951	-0.51%
2020/12/23	0	0.00	46	46.64	46.70	-46	1,955	-2.35%
2020/12/22	1	46.45	9	47.16	46.25	-8	1,979	-0.40%
2020/12/21	0	0.00	3	46.55	46.60	-3	2,000	-0.15%
2020/12/18	2	46.00	26	45.80	46.45	-24	2,010	-1.19%
2020/12/17	3	45.73	18	45.65	45.60	-15	2,001	-0.75%
2020/12/16	12	45.86	40.2	45.78	46.00	-28.2	1,994	-1.41%
2020/12/15	60	45.83	15	45.92	45.70	45	1,990	2.26%
2020/12/14	3.6	46.41	0	0.00	46.30	3.6	1,980	0.18%
2020/12/11	5	46.86	0	0.00	46.90	5	1,961	0.25%
2020/12/10	14	47.68	14.2	47.47	47.50	-0.2	1,922	-0.01%
2020/12/09	3	46.22	0	0.00	46.30	3	1,833	0.16%
2020/12/08	1	46.05	0	0.00	46.05	1	1,854	0.05%
2020/12/07	6	46.34	0	0.00	46.10	6	1,853	0.32%
2020/12/04	6	46.15	2	46.23	46.40	4	1,866	0.21%
2020/12/03	2.5	46.34	1	46.45	46.25	1.5	1,864	0.08%
2020/12/02	22.2	46.41	0	0.00	46.35	22.2	1,882	1.18%
2020/12/01	38	46.59	1	46.60	46.60	37	1,919	1.93%
2020/11/30	5	47.15	6	47.46	46.35	-1	2,025	-0.05%
2020/11/27	0	0.00	21	46.96	47.00	-21	2,026	-1.04%
2020/11/26	0.3	46.79	2	46.80	46.70	-1.7	2,074	-0.08%
2020/11/25	1	46.95	3	46.95	46.65	-2	2,165	-0.09%
2020/11/24	2	46.55	0	0.00	46.45	2	2,277	0.09%
2020/11/23	2	46.68	0	0.00	46.65	2	2,390	0.08%
2020/11/20	13	46.17	0	0.00	46.15	13	2,438	0.53%
2020/11/19	1	46.70	0	0.00	46.40	1	2,496	0.04%
2020/11/18	3	46.80	1	47.00	46.75	2	2,515	0.08%
2020/11/17	63	46.52	0	0.00	46.80	63	2,550	2.47%
2020/11/16	2.2	47.03	4	46.91	46.65	-1.8	2,617	-0.07%
2020/11/13	27	46.81	0	0.00	46.60	27	2,640	1.02%
2020/11/12	0	0.00	3	46.07	46.15	-3	2,659	-0.11%
2020/11/11	6	46.16	7	46.40	46.45	-1	2,733	-0.04%
2020/11/10	4	45.76	0	0.00	45.90	4	2,745	0.15%
2020/11/09	20	45.11	0	0.00	45.15	20	2,752	0.73%
2020/11/06	77	45.07	0	0.00	45.00	77	2,764	2.79%
2020/11/05	2	45.10	0	0.00	45.15	2	2,785	0.07%
2020/11/02	39	44.89	0	0.00	44.85	39	2,839	1.37%
2020/10/30	11.8	44.98	0	0.00	44.95	11.8	2,832	0.42%
2020/10/29	20	45.45	1	45.40	45.45	19	2,823	0.67%
2020/10/28	0	45.70	4	45.70	45.70	-4	2,830	-0.14%
2020/10/27	2	45.45	0	0.00	45.45	2	2,816	0.07%
2020/10/22	1	45.45	0	0.00	45.25	1	2,835	0.04%
2020/10/21	0	0.00	6	45.39	45.50	-6	2,807	-0.21%
2020/10/20	1	45.20	6	45.21	45.25	-5	2,821	-0.18%
2020/10/19	1	45.25	1	45.25	45.25	0	2,816	0.00%
2020/10/15	1	44.70	2	44.85	44.75	-1	2,864	-0.03%
2020/10/14	1	44.85	10	44.89	44.90	-9	2,906	-0.31%
2020/10/13	35	44.49	0	0.00	44.60	35	2,944	1.19%
2020/10/12	0	0.00	1.1	44.90	44.90	-1.1	3,011	-0.03%
2020/10/08	0	0.00	7	44.45	44.55	-7	3,068	-0.23%
2020/10/07	5	43.95	0	0.00	44.10	5	3,100	0.16%
2020/10/06	2	44.10	1	44.10	44.10	1	3,143	0.03%
2020/10/05	0	0.00	5	42.46	42.95	-5	3,124	-0.16%
2020/09/30	8	42.05	3	42.30	42.25	5	3,130	0.16%
2020/09/29	1	42.10	0	0.00	42.10	1	3,136	0.03%
2020/09/28	5	42.16	0	0.00	42.25	5	3,160	0.16%
2020/09/25	0	0.00	8	42.03	42.10	-8	3,176	-0.25%
2020/09/24	16	41.80	1	42.50	41.50	15	3,190	0.47%
2020/09/23	1	42.90	0	0.00	42.85	1	3,154	0.03%
2020/09/21	1	44.10	2	44.10	43.90	-1	3,142	-0.03%
2020/09/18	2	43.75	0	0.00	43.80	2	3,141	0.06%
2020/09/17	1	43.90	2	43.90	43.90	-1	3,130	-0.03%
2020/09/15	2	43.90	3	44.02	43.60	-1	3,118	-0.03%
2020/09/14	3	43.35	6	43.25	43.80	-3	3,143	-0.10%
2020/09/11	4	43.14	49.3	43.09	43.00	-45.3	3,168	-1.43%
2020/09/10	17	43.69	0	0.00	43.70	17	3,175	0.54%
2020/09/09	2	43.78	7	43.55	43.55	-5	3,182	-0.16%
2020/09/08	3	43.95	0	0.00	44.20	3	3,167	0.09%
2020/09/07	13	43.55	0	0.00	43.50	13	3,171	0.41%
2020/09/04	4	43.61	3	43.13	43.60	1	3,183	0.03%
2020/09/03	16	43.55	1	43.70	43.50	15	3,162	0.47%
2020/09/02	4.2	44.61	0	0.00	44.50	4.2	3,078	0.13%
2020/09/01	6	44.50	4	44.49	44.45	2	3,094	0.06%
2020/08/31	42	45.04	14	45.46	45.25	28	3,068	0.91%
2020/08/28	9	46.65	2	46.60	46.45	7	2,979	0.23%
2020/08/27	1	48.95	2	49.30	48.95	-1	2,876	-0.03%
2020/08/26	3	48.90	1	48.80	48.90	2	2,753	0.07%
2020/08/25	2	48.88	0	0.00	48.90	2	2,706	0.07%
2020/08/24	1	48.80	3	48.77	48.75	-2	2,668	-0.07%
2020/08/20	6	47.73	7	48.61	47.90	-1.1	2,639	-0.04%
2020/08/19	3	49.28	6	49.40	49.60	-3	2,575	-0.12%
2020/08/18	15	48.79	13	49.12	48.95	2	2,562	0.08%
2020/08/17	0	0.00	15	48.60	48.90	-15	2,538	-0.59%
2020/08/14	0	0.00	3	47.13	47.15	-3	2,482	-0.12%
2020/08/11	2	46.55	14	46.27	46.25	-12	2,673	-0.45%
2020/08/10	3	46.82	1	46.80	47.00	2	2,707	0.07%
2020/08/07	14	45.83	2	45.68	45.65	12	2,721	0.44%
2020/08/06	1	45.80	0	0.00	45.85	1	2,725	0.04%
2020/08/05	1.1	46.00	1	46.35	46.00	0.1	2,781	0.00%
2020/08/04	1	46.35	0	0.00	46.25	1	2,825	0.04%
2020/08/03	4	46.25	0	0.00	46.35	4	2,906	0.14%
2020/07/30	1	45.90	0	0.00	46.25	1	2,965	0.03%
2020/07/29	0	0.00	5	45.38	45.30	-5	3,030	-0.16%
2020/07/28	1	45.00	1	46.30	45.10	0	3,046	0.00%
2020/07/27	3	45.55	6	45.53	45.60	-3	3,056	-0.10%
2020/07/24	2	46.40	1	45.90	45.90	1	3,119	0.03%
2020/07/23	2	46.33	0	0.00	46.45	2	3,140	0.06%
2020/07/22	8	46.34	3	46.33	46.15	5	3,153	0.16%
2020/07/21	5	46.91	1	47.00	46.90	4	3,180	0.13%
2020/07/20	1	47.45	7	47.27	47.45	-6	3,156	-0.19%
2020/07/17	0	0.00	1	46.40	46.20	-1	3,124	-0.03%
2020/07/16	14	47.28	11	47.40	47.10	3	3,093	0.10%
2020/07/15	8	46.52	19	46.52	47.00	-11	3,025	-0.36%
2020/07/14	6	45.05	4	45.25	45.15	2	2,974	0.07%
2020/07/13	1	44.60	8	44.72	44.95	-7	2,935	-0.24%
2020/07/10	1	43.80	32	43.97	43.70	-31	2,918	-1.06%
2020/07/08	0	0.00	0.2	43.95	44.10	-0.2	2,928	-0.01%
2020/07/07	0	0.00	2	43.80	43.80	-2	2,922	-0.07%
2020/07/06	1	43.60	10	43.70	43.60	-9	2,909	-0.31%
2020/07/03	5	43.49	0	0.00	43.45	5	2,913	0.17%
2020/07/02	5	43.35	14	43.49	43.60	-9	2,911	-0.31%
2020/07/01	3	42.72	0	0.00	42.95	3	2,924	0.10%
2020/06/30	1	42.65	0	0.00	42.65	1	2,956	0.03%
2020/06/29	3	42.70	0	0.00	42.60	3	3,023	0.10%
2020/06/24	12	42.99	0	0.00	43.05	12	3,061	0.39%
2020/06/23	1.9	43.05	0	0.00	43.10	1.9	3,079	0.06%
2020/06/22	3	43.00	0	0.00	43.05	3	3,087	0.10%
2020/06/19	1	43.10	0	0.00	43.10	1	3,104	0.03%
2020/06/18	5	43.82	3	43.83	43.80	2	3,094	0.06%
2020/06/17	3.2	43.26	2	43.30	43.10	1.2	3,072	0.04%
2020/06/16	2	43.15	0	0.00	43.10	2	3,075	0.07%
2020/06/15	2	42.78	16	43.24	42.70	-14	3,137	-0.45%
2020/06/12	3	42.33	0	0.00	42.25	3	3,153	0.10%
2020/06/11	12	43.10	4	42.65	42.55	8	3,178	0.25%
2020/06/10	16	43.53	0	0.00	43.55	16	3,176	0.50%
2020/06/09	1	43.60	2	43.55	43.55	-1	3,234	-0.03%
2020/06/08	15	43.68	2	43.53	43.80	13	3,261	0.40%
2020/06/05	1	43.95	0	0.00	44.20	1	3,235	0.03%
2020/06/04	2	44.05	0	0.00	44.15	2	3,264	0.06%
2020/06/02	0	0.00	1	44.00	43.80	-1	3,321	-0.03%
2020/06/01	0	0.00	5	43.70	43.70	-5	3,322	-0.15%
2020/05/29	2	43.40	0.1	43.10	43.00	2	3,308	0.06%
2020/05/28	7	43.94	1	43.85	43.75	6	3,286	0.18%
2020/05/27	2	44.20	0	0.00	44.15	2	3,284	0.06%
2020/05/26	1	44.65	21	44.26	44.20	-20	3,277	-0.61%
2020/05/25	0	0.00	4	43.98	44.25	-4	3,253	-0.12%
2020/05/22	2	43.50	5	43.25	43.20	-3	3,224	-0.09%
2020/05/21	0	0.00	4	44.15	44.00	-4	3,204	-0.12%
2020/05/20	10	44.09	2	44.40	43.85	8	3,194	0.25%
2020/05/19	7	44.18	10	44.83	44.80	-3	3,156	-0.10%
2020/05/18	26	43.81	10	43.92	43.90	16	3,046	0.53%
2020/05/15	7	43.04	9	42.69	42.80	-2	2,985	-0.07%
2020/05/14	1	42.20	3	42.68	41.90	-2	2,929	-0.07%
2020/05/13	3	41.80	8	42.20	42.35	-5	2,883	-0.17%
2020/05/12	9	42.32	11	42.49	42.15	-2	2,867	-0.07%
2020/05/11	3	42.78	2	42.95	43.00	1	2,814	0.04%
2020/05/08	2	42.55	14	42.92	43.35	-12	2,793	-0.43%
2020/05/07	4	42.19	1.9	42.04	42.25	2.1	2,723	0.08%
2020/05/06	5	41.80	1	42.00	41.50	4	2,732	0.15%
2020/05/05	1	41.80	6	41.90	41.95	-5	2,696	-0.19%
2020/05/04	4	40.89	1	40.95	40.85	3	2,635	0.11%
2020/04/30	1	41.45	4	41.39	41.45	-3	2,619	-0.11%
2020/04/29	9	41.68	10	41.74	41.45	-1	2,599	-0.04%
2020/04/28	6	40.16	7	40.40	40.70	-1	2,530	-0.04%
2020/04/27	0	0.00	1	39.90	39.90	-1	2,546	-0.04%
2020/04/24	2	39.68	8	39.89	39.80	-6	2,535	-0.24%
2020/04/23	0	0.00	4	39.35	39.30	-4	2,481	-0.16%
2020/04/22	0	0.00	1	38.35	38.55	-1	2,464	-0.04%
2020/04/21	1	38.75	0	0.00	38.65	1	2,460	0.04%
2020/04/17	4	39.34	1	39.00	38.80	3	2,439	0.12%
2020/04/16	3	39.40	0	0.00	39.40	3	2,399	0.13%
2020/04/15	4	39.44	3	39.40	39.70	1	2,387	0.04%
2020/04/14	1	38.15	5	38.27	38.45	-4	2,340	-0.17%
2020/04/13	3	37.77	0	0.00	37.65	3	2,344	0.13%
2020/04/10	6	37.66	1	37.75	37.80	5	2,362	0.21%
2020/04/09	2	37.48	3	37.40	37.50	-1	2,413	-0.04%
2020/04/08	10	37.19	0	0.00	37.15	10	2,434	0.41%
2020/04/07	5.5	37.05	3	37.45	37.05	2.5	2,420	0.10%
2020/04/06	11	36.98	10	37.05	37.05	1	2,390	0.04%
2020/04/01	4	36.90	6	37.40	36.95	-2	2,378	-0.08%
2020/03/31	26	37.68	12	37.77	36.95	14	2,330	0.60%
2020/03/26	1	34.90	0	0.00	34.90	1	2,248	0.04%
2020/03/25	13	35.00	3	35.03	34.90	10	2,283	0.44%
2020/03/24	2	34.05	0	0.00	33.85	2	2,419	0.08%
2020/03/23	1	33.20	5	33.60	33.30	-4	2,595	-0.15%
2020/03/20	6	34.33	3	34.38	34.20	3	2,633	0.11%
2020/03/19	6	32.61	34	33.22	32.00	-28	2,620	-1.07%
2020/03/18	0.2	34.75	3	35.07	34.70	-2.9	2,586	-0.11%
2020/03/17	5	35.35	3	35.67	35.25	2	2,605	0.08%
2020/03/16	4	35.95	3	36.10	35.80	1	2,565	0.04%
2020/03/13	3.2	35.53	0	0.00	36.00	3.2	2,543	0.12%
2020/03/12	19.5	37.68	4	37.56	37.40	15.5	2,469	0.63%
2020/03/11	2.2	39.00	0	0.00	38.70	2.2	2,426	0.09%
2020/03/10	15	38.07	0	0.00	38.40	15	2,442	0.61%
2020/03/09	18	39.07	1	39.05	38.65	17	2,495	0.68%
2020/03/06	11	40.05	3.1	40.05	40.05	7.9	2,473	0.32%
2020/03/05	0	0.00	5	40.25	40.30	-5	2,496	-0.20%
2020/03/03	0	0.00	1	40.40	40.15	-1	2,510	-0.04%
2020/03/02	2.1	40.22	2	40.18	40.00	0.1	2,509	0.00%
2020/02/27	5	40.20	0	0.00	40.30	5	2,496	0.20%
2020/02/26	11	40.29	10	40.20	40.15	1	2,502	0.04%
2020/02/25	11	40.31	1	40.30	40.45	10	2,544	0.39%
2020/02/24	0	0.00	1	40.75	40.55	-1	2,540	-0.04%
2020/02/21	9	41.16	12	41.12	40.95	-3	2,540	-0.12%
2020/02/20	1	41.70	2	41.60	41.30	-1	2,548	-0.04%
2020/02/19	0	0.00	3	41.47	41.45	-3	2,564	-0.12%
2020/02/18	8	41.58	5	41.65	41.45	3	2,571	0.11%
2020/02/17	3	41.03	0	0.00	40.95	3	2,580	0.12%
2020/02/13	1	40.75	0	0.00	40.70	1	2,730	0.04%
2020/02/12	3	40.32	0	0.00	40.65	3	2,743	0.11%
2020/02/11	3	40.40	0	0.00	40.50	3	2,743	0.11%
2020/02/10	2	40.30	0	0.00	40.25	2	2,754	0.07%
2020/02/07	23.8	40.75	0	0.00	40.50	23.8	2,744	0.87%
2020/02/06	1	41.05	0	0.00	41.30	1	2,719	0.04%
2020/02/04	8	41.11	2	41.28	41.05	6	2,714	0.22%
2020/02/03	1	40.80	1	40.15	41.05	0	2,723	0.00%
2020/01/31	1	40.65	0	0.00	41.30	1	2,692	0.04%
2020/01/30	2.5	40.82	3	40.40	40.40	-0.5	2,679	-0.02%
2020/01/20	8	42.64	0	0.00	42.60	8	2,620	0.31%
2020/01/16	1	42.60	0	0.00	42.90	1	2,669	0.04%
2020/01/14	1	43.15	1	43.10	43.05	0	2,686	0.00%
2020/01/13	6	43.43	3	43.48	43.25	3	2,706	0.11%
2020/01/10	9	42.87	0	0.00	43.00	9	2,740	0.33%
2020/01/09	1	42.45	0	0.00	42.95	1	2,742	0.04%
2020/01/08	1	42.80	8	42.93	42.75	-7	2,748	-0.25%
2020/01/07	3.5	42.76	1	42.90	43.00	2.5	2,744	0.09%
2020/01/06	3	42.07	0	0.00	42.00	3	2,715	0.11%
2020/01/03	2.7	42.58	7	42.55	42.45	-4.3	2,692	-0.16%
2020/01/02	9.5	43.31	0.1	43.20	43.20	9.4	2,630	0.36%
2019/12/30	2	43.90	0	0.00	44.00	2	2,589	0.08%
2019/12/27	13	43.89	10.1	43.85	43.90	3	2,578	0.11%
2019/12/26	0	0.00	1	44.05	44.15	-1	2,568	-0.04%
2019/12/25	0	0.00	1	44.80	44.25	-1	2,571	-0.04%
2019/12/24	1	44.45	1	44.30	44.40	0	2,563	0.00%
2019/12/23	6	44.10	0	0.00	44.15	6	2,553	0.24%
2019/12/20	9	44.54	0	0.00	44.70	9	2,525	0.36%
2019/12/19	7	44.98	22	45.06	44.80	-15	2,487	-0.60%
2019/12/18	10	43.88	13	43.55	43.70	-3	2,326	-0.13%
2019/12/17	10.3	42.00	5.1	41.86	42.15	5.3	2,132	0.25%
2019/12/16	4	41.00	0	0.00	41.45	4	2,083	0.19%
2019/12/13	8	41.65	2	41.65	41.30	6	2,090	0.29%
2019/12/12	0	0.00	7.5	41.99	41.95	-7.5	2,069	-0.36%
2019/12/11	2	41.25	0	0.00	41.40	2	2,037	0.10%
2019/12/10	5	41.05	0	0.00	41.10	5	2,034	0.25%
2019/12/09	0.8	41.30	1	41.80	41.50	-0.2	2,024	-0.01%
2019/12/06	0	0.00	5	41.70	41.60	-5	2,019	-0.25%
2019/12/05	3.5	41.65	1	41.85	41.55	2.5	2,010	0.12%
2019/12/04	1	41.50	5	41.26	41.45	-4	1,983	-0.20%
2019/12/03	1	40.45	9	40.66	40.65	-8	1,891	-0.42%
2019/11/28	1	39.55	0	0.00	39.60	1	1,812	0.06%
2019/11/26	2.1	39.47	0.3	39.40	39.40	1.8	1,816	0.10%
2019/11/25	1	39.65	5	39.40	39.40	-4	1,821	-0.22%
2019/11/22	5.1	39.50	1	39.50	39.45	4.1	1,842	0.22%
2019/11/20	2	40.38	0	0.00	40.25	2	1,836	0.11%
2019/11/19	1	40.45	5	40.50	40.35	-4	1,851	-0.22%
2019/11/18	0	0.00	4	39.79	40.00	-4	1,839	-0.22%
2019/11/15	0	0.00	2.2	39.88	39.70	-2.2	1,812	-0.12%
2019/11/14	4	39.79	0	0.00	39.90	4	1,845	0.22%
2019/11/13	3	39.75	12	39.58	39.75	-9	1,837	-0.49%
2019/11/12	3	38.82	1	38.75	38.80	2	1,731	0.12%
2019/11/11	6	38.47	1	38.20	38.35	5	1,738	0.29%
2019/11/07	0	0.00	5.1	38.38	38.20	-5.1	1,733	-0.29%
2019/11/06	1	37.60	1.1	37.84	37.60	-0.1	1,701	0.00%
2019/11/05	1.5	37.67	0	37.70	37.65	1.5	1,734	0.08%
2019/11/01	1.5	37.70	0	0.00	37.75	1.5	1,818	0.08%
2019/10/31	3	37.75	0	0.00	37.70	3	1,827	0.16%
2019/10/29	2	37.95	0	0.00	37.60	2	1,862	0.11%
2019/10/28	2.1	38.02	1	38.15	38.00	1.1	1,869	0.06%
2019/10/25	4	37.84	0	0.00	38.20	4	1,897	0.21%
2019/10/24	1.9	37.50	0	0.00	37.50	1.9	1,849	0.10%
2019/10/23	2	37.40	0	0.00	37.35	2	1,850	0.11%
2019/10/22	2.9	37.84	9	37.66	37.75	-6.2	1,842	-0.33%
2019/10/21	7	37.86	2	37.90	38.00	5	1,830	0.27%
2019/10/18	2	37.25	5	37.80	37.85	-3	1,804	-0.17%
2019/10/17	5	37.20	0	0.00	37.35	5	1,750	0.29%
2019/10/16	1	37.40	5.1	37.65	37.60	-4.1	1,739	-0.24%
2019/10/14	2	36.93	2.4	36.90	36.90	-0.4	1,724	-0.02%
2019/10/09	1	36.80	0	0.00	36.80	1	1,713	0.06%
2019/10/08	2	37.13	1	37.15	37.10	1	1,698	0.06%
2019/10/07	6	37.08	0	0.00	37.40	6	1,691	0.35%
2019/10/04	5	37.21	0	0.00	37.15	5	1,690	0.30%
2019/10/03	1	37.35	0	0.00	37.40	1	1,689	0.06%
2019/10/02	6	37.50	0	0.00	37.40	6	1,696	0.35%
2019/10/01	0	0.00	4	37.80	37.60	-4	1,692	-0.24%
2019/09/26	1	38.20	0	0.00	38.15	1	1,682	0.06%
2019/09/25	0	0.00	3	38.18	38.20	-3	1,692	-0.18%
2019/09/24	0	0.00	5	38.20	38.00	-5	1,737	-0.29%
2019/09/23	5	38.49	7	38.43	38.30	-2	1,765	-0.11%
2019/09/18	3	38.95	1	39.05	38.95	2	2,081	0.10%
2019/09/17	0	0.00	1	38.45	38.30	-1	2,070	-0.05%
2019/09/16	6	38.31	7	38.29	38.30	-1	2,065	-0.05%
2019/09/12	1	37.80	0	0.00	37.65	1	2,048	0.05%
2019/09/11	7	37.82	0	0.00	37.85	7	2,063	0.34%
2019/09/10	2	37.50	0.7	37.80	37.70	1.3	2,072	0.06%
2019/09/09	2	37.75	0	0.00	37.75	2	2,070	0.10%
2019/09/06	0	0.00	11	37.70	37.65	-11	2,068	-0.53%
2019/09/05	12	38.50	3	38.30	37.90	9	2,077	0.43%
2019/09/04	3	38.17	62	38.16	38.25	-59	2,077	-2.84%
2019/09/03	30	37.80	0	0.00	37.75	30	2,090	1.44%
2019/09/02	3	37.18	0	0.00	37.35	3	2,114	0.14%
2019/08/30	1	36.95	0	0.00	36.90	1	2,115	0.05%
2019/08/29	0	0.00	2	36.75	36.75	-2	2,123	-0.09%
2019/08/28	5	36.89	5	36.80	36.80	0	2,160	0.00%
2019/08/27	11	36.98	8	37.01	36.95	3	2,170	0.14%
2019/08/26	13	39.52	0	0.00	39.55	13	2,175	0.60%
2019/08/23	4	39.05	0	0.00	39.40	4	2,150	0.19%
2019/08/22	12	38.87	5	38.83	39.20	7	2,172	0.32%
2019/08/21	8	39.16	0	0.00	38.95	8	2,196	0.36%
2019/08/19	3	38.93	1	39.10	38.80	2	2,281	0.09%
2019/08/16	5.2	39.43	2.1	39.36	39.35	3.1	2,257	0.14%
2019/08/14	7	40.35	0.1	40.20	40.10	6.9	2,340	0.30%
2019/08/13	5	40.95	1	41.10	41.25	4	2,423	0.17%
2019/08/12	3	41.53	8	41.58	41.45	-5	2,526	-0.20%
2019/08/08	0	0.00	102	41.16	41.20	-102	2,514	-4.06%	大賣/鉅額交易
2019/08/07	51	41.69	5.2	41.81	41.00	45.8	2,521	1.82%
2019/08/06	2	41.30	4	41.11	41.15	-2	2,497	-0.08%
2019/08/05	51	41.47	5	41.56	40.75	46	2,518	1.83%
2019/08/02	1	40.90	3.1	40.70	40.80	-2.1	2,453	-0.08%
2019/08/01	0	0.00	2	40.90	40.80	-2	2,449	-0.08%
2019/07/31	0	0.00	4	40.98	40.80	-4	2,457	-0.16%
2019/07/30	2	40.43	1	40.35	40.45	1	2,435	0.04%
2019/07/29	0	0.00	6	40.78	40.70	-6	2,425	-0.25%
2019/07/26	0	0.00	1	39.65	39.90	-1	2,393	-0.04%
2019/07/25	1	39.95	0	0.00	39.90	1	2,397	0.04%
2019/07/23	1	39.60	0	0.00	39.80	1	2,388	0.04%
2019/07/18	0	0.00	1	39.25	39.10	-1	2,428	-0.04%
2019/07/17	2	39.10	6	39.18	39.10	-4	2,440	-0.16%
2019/07/16	1	39.20	0	0.00	39.30	1	2,459	0.04%
2019/07/11	6	39.82	0	0.00	39.60	6	2,448	0.25%
2019/07/09	0	0.00	2	39.55	39.65	-2	2,444	-0.08%
2019/07/05	4	39.35	0	0.00	39.50	4	2,441	0.16%
2019/07/02	2	39.15	0	0.00	39.35	2	2,436	0.08%
2019/07/01	5	39.25	4.4	39.33	39.15	0.6	2,421	0.03%
2019/06/28	4	39.90	1	39.95	39.95	3	2,373	0.13%
2019/06/27	1	40.25	11	40.12	40.45	-10	2,339	-0.43%
2019/06/26	8	40.71	1	41.35	40.45	7	2,315	0.30%
2019/06/25	9	40.68	14	40.78	40.80	-5	2,236	-0.22%
2019/06/24	1	38.65	0	0.00	39.35	1	2,014	0.05%
2019/06/21	2	38.85	0	0.00	38.65	2	1,991	0.10%
2019/06/20	2	38.80	0	0.00	38.90	2	1,976	0.10%
2019/06/19	2	38.85	2	39.60	38.90	0	1,969	0.00%
2019/06/14	1	38.70	5	38.82	38.80	-4	1,925	-0.21%
2019/06/13	2	38.15	1	38.65	38.85	1	1,931	0.05%
2019/06/12	1	38.45	10	38.35	38.40	-9	1,927	-0.47%
2019/06/10	0.6	39.40	0.2	39.40	39.55	0.4	1,921	0.02%
2019/06/06	0	0.00	4	39.15	39.05	-4	1,914	-0.21%
2019/06/05	0	0.00	3.4	39.00	39.05	-3.4	1,901	-0.18%
2019/06/04	2	39.10	8	38.94	39.05	-6	1,879	-0.32%
2019/06/03	6	38.17	0	0.00	38.35	6	1,841	0.33%
2019/05/31	11	38.60	2	38.60	38.55	9	1,814	0.50%
2019/05/30	1	38.70	1.1	39.01	39.15	-0.1	1,773	0.00%
2019/05/29	1	38.95	4	39.05	39.20	-3	1,754	-0.17%
2019/05/28	3	38.80	12.4	39.27	38.80	-9.4	1,713	-0.55%
2019/05/27	6	38.88	11	39.08	39.00	-5	1,660	-0.30%
2019/05/24	3	38.05	0	0.00	38.05	3	1,579	0.19%
2019/05/23	0	0.00	5	38.08	38.00	-5	1,559	-0.32%
2019/05/22	0	0.00	5	37.93	38.00	-5	1,540	-0.32%
2019/05/21	6	38.53	0	0.00	38.30	6	1,506	0.40%
2019/05/20	4	38.25	11	38.71	38.15	-7	1,428	-0.49%
2019/05/17	6	37.01	27	36.89	37.50	-21	1,319	-1.59%
2019/05/16	7	36.24	5	36.19	36.05	2	1,208	0.17%
2019/05/14	13	36.35	3	36.17	36.45	10	1,185	0.84%
2019/05/13	15	36.12	3	35.97	36.45	12	1,166	1.03%
2019/05/09	10	35.44	0	0.00	35.40	10	1,103	0.91%
2019/05/08	4	35.96	4	36.11	35.95	0	1,091	0.00%
2019/05/07	1	35.30	0	0.00	35.70	1	1,071	0.09%
2019/05/06	1	35.15	0	0.00	35.20	1	1,060	0.09%
2019/04/30	3	35.15	5	35.15	35.10	-2	1,064	-0.19%
2019/04/26	6	35.18	0	0.00	35.10	6	1,060	0.57%
2019/04/25	3	35.60	0	0.00	35.60	3	1,052	0.29%
2019/04/23	3	36.00	0	0.00	36.05	3	1,046	0.29%
2019/04/22	0	0.00	1	35.55	35.90	-1	1,047	-0.10%
2019/04/18	3	35.08	0	0.00	34.95	3	1,105	0.27%
2019/04/17	1	35.05	0	0.00	35.15	1	1,134	0.09%
2019/04/16	1	35.05	2	35.20	35.00	-1	1,153	-0.09%
2019/04/12	0	0.00	12	35.22	35.20	-12	1,287	-0.93%
2019/04/11	1	35.30	2	35.45	35.35	-1	1,316	-0.08%
2019/04/09	0	0.00	7	35.23	35.30	-7	1,340	-0.52%
2019/04/08	2	35.00	0	0.00	35.05	2	1,347	0.15%
2019/04/03	0	0.00	11	35.30	35.30	-11	1,358	-0.81%
2019/04/02	2	35.05	0	0.00	35.10	2	1,380	0.14%
2019/04/01	0.6	35.20	12	35.29	35.20	-11.4	1,424	-0.80%
2019/03/29	0.4	35.30	0	0.00	35.30	0.4	1,478	0.03%
2019/03/27	2	35.15	0	0.00	35.05	2	1,479	0.14%
2019/03/26	0	0.00	2	35.10	35.15	-2	1,500	-0.13%
2019/03/25	2	34.95	0	0.00	35.05	2	1,552	0.13%
2019/03/20	21	35.03	0	0.00	35.25	21	1,684	1.25%
2019/03/19	4	35.04	0	0.00	35.05	4	1,687	0.24%
2019/03/15	1	35.00	13	35.14	35.40	-12	1,668	-0.72%
2019/03/14	4	34.90	0	0.00	34.90	4	1,647	0.24%
2019/03/13	1	34.15	0	0.00	34.45	1	1,616	0.06%
2019/03/12	4	33.98	0	0.00	34.05	4	1,612	0.25%
2019/03/11	2	34.48	0	0.00	34.45	2	1,586	0.13%
2019/03/08	0	0.00	17	34.70	34.70	-17	1,593	-1.07%
2019/03/07	3	34.73	0	0.00	34.70	3	1,594	0.19%
2019/03/04	0	0.00	2	34.90	34.95	-2	1,611	-0.12%
2019/02/27	1	34.75	0	0.00	34.70	1	1,607	0.06%
2019/02/26	4	34.78	0	0.00	34.70	4	1,603	0.25%
2019/02/25	2	34.93	0	0.00	34.85	2	1,597	0.13%
2019/02/22	2	34.75	0	0.00	35.00	2	1,593	0.13%
2019/02/21	3	34.80	0	0.00	34.90	3	1,584	0.19%
2019/02/20	3	34.73	0	0.00	35.05	3	1,580	0.19%
2019/02/19	2	34.95	0	0.00	34.95	2	1,578	0.13%
2019/02/18	0	0.00	4	35.05	35.20	-4	1,568	-0.25%
2019/02/15	1	34.50	3	34.47	34.40	-2	1,538	-0.13%
2019/02/13	1	34.90	0	0.00	34.85	1	1,532	0.07%
2019/01/30	0	0.00	3	34.73	34.70	-3	1,536	-0.20%
2019/01/29	2	34.75	0	0.00	34.90	2	1,527	0.13%
2019/01/28	0	0.00	10	34.75	34.85	-10	1,528	-0.65%
2019/01/24	1	34.40	2	34.35	34.30	-1	1,526	-0.07%
2019/01/23	1	34.20	0	0.00	34.50	1	1,532	0.07%
2019/01/22	0	0.00	1	34.80	34.50	-1	1,539	-0.06%
2019/01/18	2	34.93	0	0.00	34.80	2	1,587	0.13%
2019/01/17	6	34.85	2	34.90	34.90	4	1,611	0.25%
2019/01/16	0.4	34.90	2.1	34.92	34.90	-1.7	1,614	-0.10%
2019/01/15	1	35.10	4	35.14	35.10	-3	1,609	-0.19%
2019/01/14	5	34.70	1	34.50	34.80	4	1,612	0.25%
2019/01/11	8	34.79	5	35.02	34.80	3	1,653	0.18%
2019/01/10	4	35.63	11	36.02	35.25	-7	1,628	-0.43%
2019/01/09	0	0.00	4	35.09	35.20	-4	1,576	-0.25%
2019/01/08	4	34.95	0	0.00	34.75	4	1,542	0.26%
2019/01/07	1	35.10	2	35.40	35.20	-1	1,527	-0.07%
2019/01/04	12	34.65	4	35.18	34.80	8	1,486	0.54%
2019/01/03	1	34.10	1	34.60	34.10	0	1,429	0.00%
2019/01/02	1	33.75	2	34.33	33.80	-1	1,402	-0.07%
2018/12/27	3	33.57	0	0.00	33.45	3	1,370	0.22%
2018/12/26	4	33.71	0	0.00	33.40	4	1,365	0.29%
2018/12/25	1	33.85	0	0.00	33.90	1	1,349	0.07%
2018/12/24	8	34.89	7	34.39	34.40	1	1,326	0.08%
2018/12/22	3	34.07	17	34.36	34.30	-14	1,280	-1.09%
2018/12/21	1	32.90	0	0.00	33.00	1	1,231	0.08%
2018/12/19	7	32.76	1	33.00	32.75	6	1,215	0.49%
2018/12/18	3	33.90	15.1	34.19	32.80	-12.1	1,208	-1.00%
2018/12/17	1	35.10	4	34.58	34.35	-3	1,179	-0.25%
2018/12/14	23.6	34.05	15	34.62	33.95	8.6	1,123	0.77%
2018/12/13	3	32.73	3	32.97	33.00	0	1,078	0.00%
2018/12/12	1.1	31.97	5.4	32.06	32.10	-4.3	1,085	-0.39%
2018/12/10	7	31.83	0	0.00	31.75	7	1,100	0.64%
2018/12/06	0.2	32.15	1	32.15	32.15	-0.9	1,134	-0.07%
2018/12/04	3	32.63	0	0.00	32.60	3	1,157	0.26%
2018/11/30	1	32.35	1	32.55	32.35	0	1,184	0.00%
2018/11/28	0	0.00	1	32.25	32.35	-1	1,349	-0.07%
2018/11/19	1	31.90	0	0.00	32.05	1	1,615	0.06%
2018/11/16	3	31.50	0	0.00	31.45	3	1,621	0.19%
2018/11/15	0	0.00	0.2	31.05	30.85	-0.2	1,630	-0.01%
2018/11/14	3	30.50	7.5	30.47	30.50	-4.5	1,653	-0.27%
2018/11/13	2	30.35	0	0.00	30.50	2	1,664	0.12%
2018/11/09	1	31.05	0	0.00	30.60	1	1,679	0.06%
2018/11/07	0	0.00	1	31.20	31.20	-1	1,708	-0.06%
2018/11/05	0	0.00	4	30.65	31.10	-4	1,796	-0.22%
2018/11/01	10.2	30.60	1	30.65	30.60	9.2	1,823	0.50%
2018/10/31	4	29.85	3	29.67	30.10	1	1,837	0.05%
2018/10/30	1	28.85	0	0.00	29.15	1	1,878	0.05%
2018/10/29	2	29.20	1	29.80	29.15	1	1,875	0.05%
2018/10/26	0.5	30.35	1	29.20	30.25	-0.5	1,872	-0.03%
2018/10/25	5	30.07	0	0.00	30.10	5	1,837	0.27%
2018/10/24	0	0.00	1	31.15	31.20	-1	1,822	-0.05%
2018/10/23	1.2	31.27	0	0.00	31.30	1.2	1,822	0.06%
2018/10/22	2	31.20	2	31.15	31.40	0	1,820	0.00%
2018/10/19	2	31.33	0	0.00	31.40	2	1,810	0.11%
2018/10/18	2	32.90	4	33.00	33.00	-2	1,764	-0.11%
2018/10/16	3	33.60	0	0.00	33.65	3	1,757	0.17%
2018/10/15	3	33.57	0	0.00	33.40	3	1,765	0.17%
2018/10/12	1	33.60	107	33.76	34.15	-106	1,755	-6.04%	大賣/鉅額交易
2018/10/11	1	34.00	0	0.00	34.00	1	1,759	0.06%
2018/10/09	0	0.00	1	36.50	36.25	-1	1,730	-0.06%
2018/10/08	0.1	36.40	0	0.00	36.15	0.1	1,734	0.01%
2018/10/05	4.4	36.08	0	0.00	36.30	4.4	1,738	0.25%
2018/10/04	1	36.65	0	0.00	36.90	1	1,728	0.06%
2018/10/03	4	37.00	0	0.00	36.95	4	1,725	0.23%
2018/10/01	0.2	37.80	0	0.00	37.75	0.2	1,728	0.01%
2018/09/27	0.1	37.65	0	0.00	37.40	0.1	1,752	0.01%
2018/09/26	4	37.06	0	0.00	37.35	4	1,769	0.23%
2018/09/25	2	37.10	0	0.00	37.15	2	1,786	0.11%
2018/09/21	0	0.00	4	38.05	37.80	-4	1,783	-0.22%
2018/09/18	2	37.15	1	37.25	36.95	1	1,816	0.06%
2018/09/13	0	0.00	2	36.48	36.70	-2	1,876	-0.11%
2018/09/11	1	35.60	1	36.05	36.05	0	1,937	0.00%
2018/09/10	2	35.35	0	0.00	35.35	2	1,938	0.10%
2018/09/07	6	36.23	1	35.95	36.20	5	1,938	0.26%
2018/09/06	5	36.84	0	0.00	36.70	5	1,927	0.26%
2018/09/05	4.1	36.98	0	0.00	37.00	4.1	1,907	0.21%
2018/09/04	5.2	41.15	0	0.00	41.40	5.2	1,829	0.28%
2018/08/31	5	41.90	1	41.75	41.80	4	1,700	0.24%
2018/08/30	1	41.60	3	41.60	41.60	-2	1,672	-0.12%
2018/08/29	103	41.09	3	41.18	41.25	100	1,637	6.11%	大買/
2018/08/27	0	0.00	1	40.70	40.70	-1	1,593	-0.06%
2018/08/23	2	39.58	6	39.61	39.65	-4	1,578	-0.25%
2018/08/21	6	38.88	2	38.88	38.85	4	1,611	0.25%
2018/08/20	1	39.30	0	0.00	39.10	1	1,602	0.06%
2018/08/15	0.5	39.50	0	0.00	39.25	0.5	1,645	0.03%
2018/08/14	4	39.53	1	39.80	39.70	3	1,651	0.18%
2018/08/13	4	39.43	3	40.40	39.75	1	1,674	0.06%
2018/08/09	2	40.55	5	41.25	40.70	-3	1,693	-0.18%
2018/08/06	0	0.00	2	41.23	41.00	-2	1,890	-0.11%
2018/08/02	1	39.65	0	0.00	39.75	1	1,851	0.05%
2018/08/01	2	39.80	0	0.00	39.80	2	1,844	0.11%
2018/07/31	1	39.70	0	0.00	39.75	1	1,838	0.05%
2018/07/30	3.4	39.95	0	0.00	39.95	3.4	1,845	0.18%
2018/07/27	0	0.00	2	40.33	40.20	-2	1,867	-0.11%
2018/07/26	1.3	40.23	1	40.45	40.50	0.3	1,883	0.02%
2018/07/23	1	39.40	0	0.00	39.55	1	2,060	0.05%
2018/07/20	2	39.43	0	0.00	39.40	2	2,124	0.09%
2018/07/19	4	39.70	0	0.00	39.50	4	2,186	0.18%
2018/07/18	1	39.50	1	39.70	39.55	0	2,208	0.00%
2018/07/17	0.1	39.75	1	39.75	39.70	-0.9	2,268	-0.04%
2018/07/13	0	0.00	1	40.20	40.10	-1	2,283	-0.04%
2018/07/10	0	39.70	0	0.00	39.60	0	2,325	0.00%
2018/07/09	0	0.00	1	39.50	39.75	-1	2,322	-0.04%
2018/07/06	9	39.12	1	39.00	39.05	8	2,322	0.34%
2018/07/05	1	39.65	0	0.00	39.55	1	2,314	0.04%
2018/07/04	3	39.57	18	39.55	39.95	-15	2,333	-0.64%
2018/07/03	5.1	40.03	0	0.00	39.85	5.1	2,319	0.22%
2018/07/02	6	40.42	0	0.00	40.45	6	2,306	0.26%
2018/06/27	12	40.37	0	0.00	40.20	12	2,286	0.52%
2018/06/26	1	40.30	10	40.45	41.05	-9	2,247	-0.40%
2018/06/25	2.4	40.79	0	0.00	40.60	2.4	2,230	0.11%
2018/06/22	3.2	41.90	3	41.43	41.35	0.2	2,211	0.01%
2018/06/21	0	0.00	12	41.23	42.00	-12	2,167	-0.55%
2018/06/14	0.3	39.35	0	0.00	39.30	0.3	2,111	0.01%
2018/06/12	1	39.85	0	0.00	39.80	1	2,145	0.05%
2018/06/11	3	39.95	0	0.00	39.80	3	2,151	0.14%
2018/06/06	9	39.70	0	0.00	39.80	9	2,217	0.41%
2018/06/05	3	39.80	1	39.75	39.45	2	2,245	0.09%
2018/06/04	1	39.70	1	39.95	39.75	0	2,299	0.00%
2018/06/01	1	39.35	2	39.45	39.45	-1	2,357	-0.04%
2018/05/31	3	38.63	0	0.00	38.75	3	2,384	0.13%
2018/05/30	8	38.60	0	0.00	38.65	8	2,458	0.33%
2018/05/29	12.1	39.13	0	0.00	39.00	12.1	2,619	0.46%
2018/05/28	3	39.40	0	0.00	39.40	3	2,694	0.11%
2018/05/25	3	39.35	0	0.00	39.40	3	2,705	0.11%
2018/05/24	5	39.20	1	39.45	39.35	4	2,734	0.15%
2018/05/23	1	39.35	1	39.35	39.35	0	2,705	0.00%
2018/05/22	1.1	39.94	1	40.00	39.35	0.1	2,679	0.00%
2018/05/21	8	39.74	0.8	39.70	39.80	7.2	2,652	0.27%
2018/05/18	4.2	40.60	2	40.40	40.35	2.2	2,614	0.08%
2018/05/17	1.3	41.00	0.2	41.00	41.20	1.1	2,559	0.04%
2018/05/16	5	41.01	9.4	41.10	41.50	-4.4	2,514	-0.18%
2018/05/15	4	39.04	14	39.36	39.95	-10	2,406	-0.42%
2018/05/14	1	37.60	5	37.62	37.60	-4	2,324	-0.17%
2018/05/11	0.5	37.35	0	0.00	37.35	0.5	2,317	0.02%
2018/05/10	0	0.00	1	37.70	37.65	-1	2,302	-0.04%
2018/05/09	1	37.30	0	0.00	37.55	1	2,289	0.04%
2018/05/07	0	0.00	1	37.80	37.80	-1	2,275	-0.04%
2018/05/04	4	37.60	2	37.75	37.65	2	2,252	0.09%
2018/05/03	3.2	36.85	1	36.90	37.10	2.2	2,224	0.10%
2018/05/02	8	37.80	14	37.59	37.75	-6	2,202	-0.27%
2018/04/30	9	38.18	12	38.23	38.35	-3	2,161	-0.14%
2018/04/27	10	37.00	22	37.06	37.25	-12	2,072	-0.58%
2018/04/26	11	36.86	0	0.00	36.25	11	2,026	0.54%
2018/04/25	1	35.90	7	35.97	36.30	-6	1,975	-0.30%
2018/04/24	6	35.65	2	35.38	35.75	4	1,931	0.21%
2018/04/23	22	35.95	8	35.75	35.75	14	1,954	0.72%
2018/04/20	0	0.00	2	34.23	34.40	-2	1,882	-0.11%
2018/04/19	0	0.00	2	34.13	34.20	-2	1,877	-0.11%
2018/04/18	2	34.43	0	0.00	34.00	2	1,863	0.11%
2018/04/16	0	0.00	0.3	34.80	34.80	-0.3	1,845	-0.02%
2018/04/13	1	34.80	0	0.00	34.85	1	1,856	0.05%
2018/04/12	0	0.00	1	35.05	34.95	-1	1,886	-0.05%
2018/04/10	1	35.50	0	0.00	35.25	1	1,878	0.05%
2018/03/30	5	34.90	0	0.00	34.30	5	1,938	0.26%
2018/03/29	0	0.00	1	34.55	34.55	-1	1,922	-0.05%
2018/03/28	3	34.85	0	0.00	34.60	3	1,936	0.15%
2018/03/23	4	34.08	0	0.00	34.10	4	1,934	0.21%
2018/03/22	6	35.19	0.5	35.00	35.00	5.5	1,915	0.29%
2018/03/20	2	35.35	20	36.00	35.60	-18	1,912	-0.94%
2018/03/19	0	0.00	1	35.85	35.60	-1	1,906	-0.05%
2018/03/16	1	35.45	0	0.00	35.45	1	1,897	0.05%
2018/03/15	0	0.00	1	35.20	35.20	-1	1,870	-0.05%
2018/03/14	0	0.00	4	35.25	35.30	-4	1,872	-0.21%
2018/03/13	2	35.13	2	35.25	35.40	0	1,873	0.00%
2018/03/12	7	35.67	0	0.00	35.55	7	1,831	0.38%
2018/03/09	1	35.90	0	0.00	36.00	1	1,801	0.06%
2018/03/08	1	36.05	0	0.00	36.15	1	1,779	0.06%
2018/03/06	1	35.40	0.3	35.40	35.50	0.7	1,661	0.04%
2018/03/05	2	35.35	4	36.05	35.20	-2	1,645	-0.12%
2018/03/02	31	35.18	33	35.57	35.90	-2	1,565	-0.13%
2018/03/01	0	0.00	1	34.95	34.95	-1	1,357	-0.07%
2018/02/27	0	0.00	1	34.05	33.95	-1	1,273	-0.08%
2018/02/26	1	33.65	3	33.55	34.30	-2	1,256	-0.16%
2018/02/23	2	32.80	0	0.00	32.75	2	1,240	0.16%
2018/02/08	0	0.00	2	32.50	32.30	-2	1,251	-0.16%
2018/02/07	4	32.18	0	0.00	32.20	4	1,259	0.32%
2018/02/06	7	32.08	0	0.00	31.85	7	1,254	0.56%
2018/02/05	0	0.00	1	33.40	33.40	-1	1,218	-0.08%
2018/02/01	1	33.80	0	0.00	33.80	1	1,279	0.08%
2018/01/31	0	0.00	2	33.95	34.00	-2	1,346	-0.15%
2018/01/22	2	34.60	8	34.43	34.60	-6	1,443	-0.42%
2018/01/18	1	34.50	11	34.50	34.50	-10	1,583	-0.63%
2018/01/17	2	34.15	4	34.36	34.65	-2	1,570	-0.13%
2018/01/16	1	33.65	0	0.00	33.70	1	1,538	0.06%
2018/01/15	0	0.00	1	33.85	33.75	-1	1,556	-0.06%
2018/01/11	1	34.00	0	0.00	34.20	1	1,626	0.06%
2018/01/09	11	33.99	1	34.00	34.05	10	1,658	0.60%
2018/01/08	0	0.00	3	33.98	34.00	-3	1,683	-0.18%
2018/01/05	1	33.35	0	0.00	33.40	1	1,695	0.06%
2018/01/03	1	33.50	0	0.00	33.30	1	1,851	0.05%
2018/01/02	1	33.65	0	0.00	33.65	1	1,892	0.05%