大成 (1210)-台新-新營券商分點個股進出

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
▼0.1
漲幅
-0.19%
成交量
689張
產業
上市食品類股
1131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－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/11/21	0	0.00	1	52.90	52.80	-1	955	-0.10%
2024/11/18	0	0.00	1	51.60	52.10	-1	947	-0.11%
2024/11/11	0.1	51.20	0	0.00	51.40	0.1	940	0.01%
2024/11/07	0.2	51.25	0	0.00	51.10	0.2	941	0.02%
2024/11/05	0.1	51.30	0	0.00	51.10	0.1	952	0.01%
2024/11/04	0.1	51.60	0	0.00	51.50	0.1	984	0.01%
2024/10/29	0	0.00	0.2	51.10	51.20	-0.2	1,098	-0.02%
2024/10/22	0	0.00	1.1	51.21	51.50	-1.1	1,155	-0.09%
2024/10/18	0.1	51.50	0	0.00	51.50	0.1	1,175	0.01%
2024/10/17	1.2	51.08	0	0.00	51.20	1.2	1,194	0.10%
2024/10/14	0	0.00	36.5	51.68	51.80	-36.5	1,207	-3.02%
2024/10/11	0.1	52.00	0	0.00	52.10	0.1	1,209	0.00%
2024/10/09	1	52.00	0	0.00	52.00	1	1,220	0.08%
2024/10/08	3	52.00	0	0.00	51.90	3	1,222	0.25%
2024/10/04	1	51.60	0	0.00	51.90	1	1,227	0.08%
2024/09/30	4	51.65	0	0.00	51.50	4	1,264	0.32%
2024/09/27	1	51.90	0	0.00	52.20	1	1,258	0.08%
2024/09/25	0	0.00	3	51.30	51.40	-3	1,266	-0.24%
2024/09/23	0	51.90	0	0.00	51.50	0	1,281	0.00%
2024/09/20	0.1	51.90	1	51.80	51.20	-0.9	1,289	-0.07%
2024/09/16	2	51.20	0	0.00	51.30	2	1,232	0.16%
2024/09/12	0.5	51.20	0	0.00	51.00	0.5	1,256	0.04%
2024/09/11	1	50.90	0	0.00	50.90	1	1,253	0.08%
2024/09/10	2.1	51.00	0.2	51.40	50.90	1.9	1,253	0.15%
2024/09/09	2	50.80	0	0.00	51.20	2	1,249	0.16%
2024/09/05	2	51.20	0	0.00	51.00	2	1,259	0.16%
2024/09/04	0.2	51.70	0	0.00	51.30	0.2	1,263	0.02%
2024/09/03	0	0.00	2.1	52.32	52.50	-2.1	1,248	-0.17%
2024/09/02	4	52.75	0	0.00	52.80	4	1,256	0.32%
2024/08/30	0	0.00	7	52.86	53.60	-7	1,262	-0.55%
2024/08/26	0	0.00	4	52.10	51.90	-4	1,274	-0.31%
2024/08/20	0	0.00	1	52.10	51.90	-1	1,345	-0.07%
2024/08/19	5	52.10	5.3	51.90	52.00	-0.3	1,357	-0.02%
2024/08/16	0	0.00	1.3	52.15	52.00	-1.3	1,363	-0.10%
2024/08/12	0.1	53.00	0	0.00	52.80	0.1	1,424	0.00%
2024/08/09	0.3	53.60	4	53.60	53.00	-3.7	1,435	-0.26%
2024/08/05	4	52.02	0	0.00	51.30	4	1,451	0.28%
2024/08/02	1.6	54.37	2.5	54.30	54.20	-0.9	1,432	-0.06%
2024/08/01	2	54.85	0	0.00	55.20	2	1,416	0.14%
2024/07/29	0.1	57.70	0	0.00	57.60	0.1	1,358	0.01%
2024/07/26	0.1	57.50	3	57.60	57.40	-2.9	1,359	-0.21%
2024/07/23	0.1	58.10	0	0.00	58.10	0.1	1,366	0.01%
2024/07/22	0.1	57.40	0	0.00	57.50	0.1	1,368	0.01%
2024/07/18	0	0.00	0.9	58.12	58.40	-0.9	1,418	-0.07%
2024/07/16	0	0.00	1	58.30	58.30	-1	1,501	-0.07%
2024/07/15	0	0.00	1.4	58.08	58.00	-1.4	1,568	-0.09%
2024/07/12	0	0.00	1.2	57.50	57.60	-1.2	1,595	-0.08%
2024/07/11	0	0.00	0.1	57.30	57.30	-0.1	1,613	-0.01%
2024/07/10	0.1	57.30	0.1	57.20	57.10	0	1,649	0.00%
2024/07/09	0	57.50	1	57.70	57.30	-1	1,696	-0.06%
2024/07/08	0	0.00	0.7	57.90	58.00	-0.7	1,709	-0.04%
2024/07/04	0	57.40	6	57.57	57.70	-6	1,728	-0.35%
2024/07/03	1	56.90	0	0.00	57.00	1	1,718	0.06%
2024/07/01	1	57.00	0.3	57.10	57.10	0.7	1,717	0.04%
2024/06/28	0	0.00	1	57.10	57.20	-1	1,721	-0.06%
2024/06/27	0	0.00	2	57.10	56.90	-2	1,720	-0.12%
2024/06/26	0	0.00	2	57.30	56.70	-2	1,723	-0.12%
2024/06/24	0.7	56.80	1	56.70	56.60	-0.3	1,722	-0.02%
2024/06/20	2	57.00	0	0.00	57.00	2	1,701	0.12%
2024/06/19	1	56.90	8	56.90	57.00	-7	1,706	-0.41%
2024/06/18	1	57.10	4	57.20	57.20	-3	1,716	-0.17%
2024/06/17	0	57.00	3	57.30	57.30	-3	1,758	-0.17%
2024/06/14	0	0.00	6	57.07	57.00	-6	1,769	-0.34%
2024/06/12	0	0.00	11	56.89	56.90	-11	2,032	-0.54%
2024/06/07	1	57.20	0	0.00	57.10	1	2,099	0.05%
2024/05/28	0.4	56.67	0	0.00	56.30	0.4	2,204	0.02%
2024/05/27	0	56.80	0	0.00	56.80	0	2,181	0.00%
2024/05/24	0	0.00	8	57.10	57.10	-8	2,180	-0.37%
2024/05/23	2.1	57.31	0	0.00	57.20	2.1	2,195	0.10%
2024/05/22	0.5	58.10	0	0.00	58.00	0.5	2,201	0.02%
2024/05/20	0	58.80	21	58.56	58.40	-21	2,229	-0.94%
2024/05/17	20	58.00	1	58.10	58.10	19	2,214	0.86%
2024/05/16	0	57.70	7	57.70	57.60	-7	2,225	-0.31%
2024/05/14	0.1	58.00	0	0.00	58.10	0.1	2,244	0.01%
2024/05/10	0	0.00	0.1	58.00	57.60	-0.1	2,230	0.00%
2024/05/08	0	0.00	0.1	57.60	58.10	-0.1	2,218	0.00%
2024/05/07	0	0.00	0.2	57.50	57.50	-0.2	2,202	-0.01%
2024/05/02	1	57.20	0.1	57.30	57.40	0.9	2,197	0.04%
2024/04/29	0	0.00	0	57.10	57.50	0	2,193	0.00%
2024/04/26	2	57.00	0	0.00	57.00	2	2,180	0.09%
2024/04/24	0.1	57.10	7	57.10	57.00	-6.9	2,175	-0.32%
2024/04/22	0	0.00	1.7	56.24	56.40	-1.7	2,093	-0.08%
2024/04/19	1.1	55.79	0.2	55.70	55.50	0.9	2,041	0.04%
2024/04/16	2	55.50	0	0.00	55.20	2	1,952	0.10%
2024/04/15	2.1	56.31	18	56.24	56.30	-15.9	1,925	-0.82%
2024/04/12	0	57.40	0	0.00	57.20	0	1,881	0.00%
2024/04/10	0	0.00	3.5	58.07	58.00	-3.5	1,884	-0.19%
2024/04/09	0	0.00	0.2	58.00	58.00	-0.2	1,899	-0.01%
2024/04/08	0	57.70	0	0.00	58.00	0	1,904	0.00%
2024/04/03	0	0.00	1.1	57.63	57.60	-1.1	1,944	-0.06%
2024/04/02	0.1	58.00	0	0.00	57.80	0.1	1,933	0.00%
2024/03/29	3	57.70	0	57.70	57.70	3	1,933	0.15%
2024/03/22	2	57.60	5.6	57.75	57.60	-3.6	2,179	-0.17%
2024/03/21	0	0.00	0.4	58.20	58.20	-0.4	2,232	-0.02%
2024/03/20	2	58.00	0.8	58.23	58.20	1.2	2,225	0.06%
2024/03/19	1	57.31	2	57.50	57.20	-1	2,207	-0.04%
2024/03/18	12.2	56.93	1.2	56.75	57.10	11	2,213	0.50%
2024/03/15	9.4	57.01	11	57.09	56.80	-1.7	2,172	-0.08%
2024/03/14	0	0.00	1	61.50	60.50	-1	1,957	-0.05%
2024/03/13	0	0.00	1.3	60.70	60.10	-1.3	1,902	-0.07%
2024/03/12	2	60.20	2	60.20	60.10	0	1,898	0.00%
2024/03/08	0.3	59.65	2	59.80	59.40	-1.7	1,923	-0.09%
2024/03/07	0	0.00	1.1	60.39	60.30	-1.1	1,920	-0.05%
2024/03/06	0.2	60.30	1.1	60.40	60.40	-1	1,916	-0.05%
2024/03/05	0.2	59.85	6.1	60.11	60.30	-5.9	1,911	-0.31%
2024/03/04	1	58.90	0	0.00	58.70	1	1,853	0.05%
2024/03/01	0.4	58.79	8	58.94	58.90	-7.7	1,854	-0.41%
2024/02/29	2	58.70	0	0.00	58.40	2	1,858	0.11%
2024/02/27	0	58.40	0	0.00	58.50	0	1,861	0.00%
2024/02/26	0	59.00	4	59.03	59.00	-4	1,879	-0.21%
2024/02/23	0	0.00	1.7	58.82	58.70	-1.7	1,881	-0.09%
2024/02/22	1	58.60	15	58.40	58.60	-14	1,887	-0.74%
2024/02/21	0	0.00	1	58.70	58.50	-1	1,882	-0.05%
2024/02/20	0	0.00	2	58.00	57.80	-2	1,864	-0.11%
2024/02/16	2.4	57.02	0	0.00	57.00	2.4	1,869	0.13%
2024/02/15	2.1	57.07	0	0.00	57.20	2.1	1,855	0.11%
2024/02/05	0.1	58.00	3.2	58.17	58.20	-3.1	1,837	-0.17%
2024/02/02	0	0.00	0.5	58.00	58.00	-0.5	1,856	-0.03%
2024/01/30	0.1	57.90	2	57.95	57.70	-1.9	1,838	-0.10%
2024/01/29	0	0.00	0.5	58.10	58.30	-0.5	1,837	-0.03%
2024/01/23	0	0.00	0.1	57.80	57.80	-0.1	1,842	-0.01%
2024/01/19	0	0.00	5	57.20	57.30	-5	1,833	-0.27%
2024/01/17	1	57.50	0	0.00	57.70	1	1,820	0.05%
2024/01/16	0	0.00	2	57.30	57.40	-2	1,790	-0.11%
2024/01/15	0	0.00	3	57.43	58.00	-3	1,790	-0.17%
2024/01/12	3	56.93	0	0.00	57.00	3	1,802	0.17%
2024/01/11	5	56.98	0	0.00	56.80	5	1,783	0.28%
2024/01/10	6	56.85	1	56.80	57.00	5	1,787	0.28%
2024/01/09	6	57.40	2.3	57.12	57.10	3.8	1,785	0.21%
2024/01/08	0.1	57.80	0	0.00	57.80	0.1	1,772	0.01%
2024/01/05	1	57.50	0.3	57.70	57.60	0.8	1,778	0.04%
2024/01/04	3	58.10	3.5	58.20	58.20	-0.5	1,757	-0.03%
2024/01/03	6	58.48	0	0.00	58.80	6	1,751	0.34%
2024/01/02	0.1	58.40	2	58.60	58.90	-1.9	1,724	-0.11%
2023/12/29	1.1	58.51	0.2	58.70	58.50	1	1,711	0.06%
2023/12/28	4	57.53	0	0.00	57.80	4	1,701	0.24%
2023/12/25	2	58.10	2	57.70	57.70	0	1,731	0.00%
2023/12/22	2	58.40	0	0.00	59.00	2	1,706	0.12%
2023/12/21	5	58.54	4.2	59.08	59.20	0.8	1,653	0.05%
2023/12/20	2.1	58.12	3.1	58.60	58.80	-1	1,617	-0.06%
2023/12/19	0	0.00	1.3	58.52	58.60	-1.3	1,565	-0.08%
2023/12/18	0.5	58.00	2	58.10	58.40	-1.5	1,500	-0.10%
2023/12/15	0.3	56.80	0	56.90	57.00	0.2	1,464	0.01%
2023/12/13	0.1	56.10	0	0.00	56.30	0.1	1,457	0.01%
2023/12/11	8	57.08	3	57.00	57.00	5	1,455	0.34%
2023/12/08	0	0.00	3.1	57.50	57.20	-3.1	1,479	-0.21%
2023/12/07	2	56.80	4	57.50	56.80	-2	1,478	-0.14%
2023/12/06	3.1	56.62	6.1	57.50	57.40	-3	1,471	-0.20%
2023/12/05	0	0.00	9	56.52	56.50	-9	1,442	-0.62%
2023/12/04	0	0.00	6	56.27	56.10	-6	1,426	-0.42%
2023/12/01	3	56.40	0	0.00	55.80	3	1,431	0.21%
2023/11/30	5.1	56.14	5.1	56.00	56.30	0	1,445	0.00%
2023/11/29	0	0.00	1	55.90	55.90	-1	1,487	-0.07%
2023/11/28	0	0.00	16.2	55.51	55.80	-16.2	1,486	-1.09%
2023/11/27	6	55.23	3	56.00	55.00	3	1,488	0.20%
2023/11/24	4	54.93	1	54.90	55.30	3	1,490	0.20%
2023/11/22	7.1	54.99	2.2	55.05	54.90	4.9	1,475	0.33%
2023/11/21	1	54.20	13	54.28	54.50	-12	1,468	-0.82%
2023/11/20	8	53.68	0	0.00	53.60	8	1,457	0.55%
2023/11/16	4	54.10	1	54.40	54.00	3	1,450	0.21%
2023/11/15	0	0.00	0.2	53.70	53.90	-0.2	1,460	-0.01%
2023/11/14	1	53.20	0	0.00	53.20	1	1,520	0.07%
2023/11/13	15.2	53.13	0	0.00	53.00	15.2	1,542	0.99%
2023/11/10	0	0.00	2	53.80	53.60	-2	1,573	-0.13%
2023/11/01	0	0.00	3	51.50	51.90	-3	2,220	-0.14%
2023/10/31	5	50.86	0	0.00	50.80	5	2,536	0.20%
2023/10/30	0.1	51.80	0	0.00	51.60	0.1	2,750	0.00%
2023/10/27	0.2	51.80	0	0.00	51.90	0.2	2,967	0.01%
2023/10/26	1	51.51	0	0.00	51.40	1	3,107	0.03%
2023/10/23	0	0.00	0.2	51.70	51.60	-0.2	3,290	0.00%
2023/10/20	2	51.20	2	51.00	51.20	0	3,351	0.00%
2023/10/19	1	51.80	3	52.00	51.80	-2	3,414	-0.06%
2023/10/18	1.4	51.77	2	51.70	51.60	-0.6	3,558	-0.02%
2023/10/16	2	52.60	0	0.00	52.50	2	3,843	0.05%
2023/10/12	0.1	53.10	0	0.00	53.20	0.1	4,329	0.00%
2023/10/11	2	52.90	0	0.00	52.70	2	4,406	0.05%
2023/10/05	1	52.50	0	0.00	52.60	1	4,458	0.02%
2023/10/04	0.1	52.30	0	0.00	52.10	0.1	4,499	0.00%
2023/10/03	4	53.28	0	0.00	53.10	4	4,501	0.09%
2023/10/02	0.5	54.10	1	53.80	53.80	-0.5	4,483	-0.01%
2023/09/28	1	53.80	0	0.00	53.80	1	4,493	0.02%
2023/09/26	1	54.30	0	0.00	54.30	1	4,521	0.02%
2023/09/25	1.1	55.38	0	0.00	55.20	1.1	4,530	0.02%
2023/09/21	0	0.00	2	54.50	54.30	-2	4,535	-0.04%
2023/09/20	4	54.10	0	0.00	54.20	4	4,538	0.09%
2023/09/19	1	54.30	0	0.00	54.40	1	4,511	0.02%
2023/09/18	0	0.00	4	55.63	55.30	-4	4,498	-0.09%
2023/09/15	1	55.40	0	0.00	55.60	1	4,497	0.02%
2023/09/14	2	54.80	0.1	54.90	54.90	1.9	4,512	0.04%
2023/09/13	1	54.00	0	0.00	54.30	1	4,504	0.02%
2023/09/06	0.1	55.00	0	0.00	54.80	0.1	4,493	0.00%
2023/09/05	1.1	55.69	0	0.00	55.40	1.1	4,475	0.02%
2023/09/04	9.1	55.59	7.1	55.95	56.10	2	4,468	0.04%
2023/08/31	0	0.00	1	54.60	54.60	-1	4,413	-0.02%
2023/08/30	1.2	54.61	0	0.00	54.30	1.2	4,399	0.03%
2023/08/29	0	0.00	1	54.40	54.80	-1	4,397	-0.02%
2023/08/28	0	55.00	0	0.00	54.20	0	4,392	0.00%
2023/08/24	2	54.00	0	0.00	53.80	2	4,399	0.05%
2023/08/21	1	54.80	0	0.00	54.30	1	4,400	0.02%
2023/08/18	13.1	54.93	3	55.20	54.70	10.1	4,388	0.23%
2023/08/17	5	53.96	0	0.00	54.00	5	4,363	0.11%
2023/08/16	0	0.00	0.5	53.50	53.40	-0.5	4,391	-0.01%
2023/08/15	3.1	53.30	0.2	53.40	53.10	2.9	4,362	0.07%
2023/08/14	2	52.65	0	0.00	52.90	2	4,360	0.05%
2023/08/11	1.1	54.03	0	0.00	54.10	1.1	4,299	0.03%
2023/08/10	2	54.15	2	54.55	54.30	0	4,311	0.00%
2023/08/09	15.5	54.81	8	54.69	55.40	7.5	4,248	0.18%
2023/08/08	1	59.20	0.1	60.00	58.90	1	3,996	0.02%
2023/08/07	0.1	58.60	5	57.80	58.80	-4.9	3,956	-0.12%
2023/08/04	18	56.64	5	56.90	56.70	13	3,866	0.34%
2023/08/02	8	61.36	5	63.20	61.40	3	3,623	0.08%
2023/08/01	0.2	61.60	23.6	61.67	62.20	-23.4	3,484	-0.67%
2023/07/31	1	61.30	4.3	60.08	59.80	-3.3	3,311	-0.10%
2023/07/28	2	58.85	10.1	59.14	59.40	-8.1	3,249	-0.25%
2023/07/27	13	58.72	6	59.20	59.50	7	3,234	0.22%
2023/07/26	0	0.00	4	58.95	59.00	-4	3,191	-0.13%
2023/07/25	8	58.43	1	57.70	58.10	7	3,113	0.22%
2023/07/24	1	58.70	1.1	58.84	59.00	-0.1	3,044	0.00%
2023/07/21	1	58.80	6	59.00	59.00	-5	2,974	-0.17%
2023/07/20	6	58.32	11.2	58.45	58.60	-5.2	2,857	-0.18%
2023/07/19	1	56.60	6.1	57.22	56.30	-5.1	2,690	-0.19%
2023/07/18	52.1	57.45	65.1	56.21	55.90	-13	2,564	-0.51%
2023/07/17	10	55.26	27.8	55.34	55.90	-17.8	2,333	-0.76%
2023/07/14	0	0.00	1	52.60	52.60	-1	2,096	-0.05%
2023/07/12	0	0.00	0.8	52.00	51.80	-0.8	2,081	-0.04%
2023/07/11	1	52.00	0	0.00	52.00	1	2,083	0.05%
2023/07/07	5	51.86	1	51.80	51.80	4	2,037	0.20%
2023/07/06	2	52.30	0	0.00	52.10	2	2,036	0.10%
2023/07/05	0	0.00	7	53.30	52.90	-7	2,031	-0.34%
2023/07/04	3	53.40	1	53.40	53.30	2	2,046	0.10%
2023/07/03	3	53.40	2	53.50	53.30	1	2,083	0.05%
2023/06/30	0	0.00	2	53.10	53.30	-2	2,091	-0.10%
2023/06/29	1	53.00	9	53.12	52.80	-8	2,063	-0.39%
2023/06/27	0	0.00	0.4	52.10	52.00	-0.4	2,048	-0.02%
2023/06/20	5	51.78	2	51.40	51.40	3	2,044	0.15%
2023/06/19	0	0.00	3	52.40	52.40	-3	2,008	-0.15%
2023/06/16	13	52.76	5	52.50	52.50	8	2,011	0.40%
2023/06/15	3	52.70	3	52.70	52.90	0	2,005	0.00%
2023/06/12	1	52.80	0	0.00	52.70	1	2,005	0.05%
2023/06/08	0.1	53.30	0	0.00	53.50	0.1	2,029	0.00%
2023/06/07	4	52.90	5	53.28	53.30	-1	2,039	-0.05%
2023/06/06	0.1	52.80	0	0.00	52.80	0.1	2,046	0.00%
2023/06/01	0	52.80	0	0.00	52.70	0	2,211	0.00%
2023/05/31	4	52.71	0	0.00	52.50	4	2,283	0.17%
2023/05/29	0.1	52.90	0	0.00	52.80	0.1	2,645	0.00%
2023/05/26	0	0.00	1	53.00	53.10	-1	2,677	-0.04%
2023/05/25	0	0.00	0.5	53.20	53.30	-0.5	2,736	-0.02%
2023/05/24	0	0.00	3	53.90	53.90	-3	2,753	-0.11%
2023/05/23	0	0.00	0.1	54.50	54.00	-0.1	2,765	0.00%
2023/05/22	0	0.00	3	53.80	53.70	-3	2,722	-0.11%
2023/05/19	0.4	53.10	28	53.20	53.10	-27.6	2,668	-1.03%
2023/05/18	0.1	53.20	0.4	53.20	53.10	-0.3	2,655	-0.01%
2023/05/17	0	0.00	4	53.40	53.50	-4	2,642	-0.15%
2023/05/16	0	0.00	6	53.35	53.00	-6	2,612	-0.23%
2023/05/12	3	52.53	0	0.00	52.50	3	2,568	0.12%
2023/05/11	3	52.53	0	0.00	52.00	3	2,560	0.12%
2023/05/10	0.1	53.20	2	53.00	53.30	-1.9	2,533	-0.07%
2023/05/09	1	53.30	4	53.40	52.70	-3	2,510	-0.12%
2023/05/08	0	0.00	5	53.32	53.50	-5	2,441	-0.20%
2023/05/05	2	52.69	3	52.67	52.80	-1	2,366	-0.04%
2023/05/04	7	52.37	7.3	52.28	51.80	-0.3	2,330	-0.01%
2023/05/03	0	0.00	1	52.20	52.20	-1	2,273	-0.04%
2023/05/02	0.1	51.90	0	0.00	51.80	0.1	2,255	0.01%
2023/04/26	0	0.00	0	51.00	51.30	0	2,263	0.00%
2023/04/25	0.1	51.40	0	0.00	50.90	0.1	2,254	0.00%
2023/04/24	3	51.03	0	0.00	51.30	3	2,232	0.13%
2023/04/21	1	51.50	0	0.00	51.40	1	2,232	0.04%
2023/04/20	2.1	52.11	1	52.20	52.00	1.1	2,229	0.05%
2023/04/19	0	52.50	0.3	52.40	52.60	-0.2	2,223	-0.01%
2023/04/18	1.1	52.82	0	0.00	52.70	1.1	2,199	0.05%
2023/04/17	0.2	53.10	5.1	53.02	52.80	-4.9	2,156	-0.23%
2023/04/14	1.1	51.90	1	52.00	51.90	0.1	2,089	0.00%
2023/04/13	1.1	51.80	1.6	51.70	52.00	-0.6	2,064	-0.03%
2023/04/12	0.3	51.30	0	0.00	51.00	0.3	2,039	0.02%
2023/04/11	3.6	51.57	1	51.90	51.40	2.6	2,025	0.13%
2023/04/10	0.1	51.80	0.3	51.80	52.00	-0.2	2,049	-0.01%
2023/04/07	0	0.00	1.2	51.80	51.90	-1.2	2,035	-0.06%
2023/04/06	2	52.05	4	52.10	51.90	-2	2,013	-0.10%
2023/03/31	1.5	50.87	0	50.90	51.10	1.5	1,972	0.07%
2023/03/29	0	0.00	1.1	50.11	50.20	-1.1	1,930	-0.06%
2023/03/28	0	0.00	0.1	50.10	50.30	-0.1	1,934	0.00%
2023/03/24	0.1	49.90	0	0.00	49.90	0.1	1,914	0.01%
2023/03/23	2	50.10	0	0.00	50.00	2	1,900	0.11%
2023/03/21	0	0.00	1	50.20	50.10	-1	1,886	-0.05%
2023/03/20	1	49.85	0	0.00	49.65	1	1,878	0.05%
2023/03/17	1	49.95	0	0.00	49.85	1	1,866	0.05%
2023/03/16	0.1	50.00	4	50.20	50.00	-4	1,853	-0.21%
2023/03/15	0	0.00	3	50.30	50.30	-3	1,840	-0.16%
2023/03/14	0.1	50.90	0	0.00	50.50	0.1	1,827	0.01%
2023/03/13	2.3	50.18	1	49.95	50.10	1.3	1,813	0.07%
2023/03/10	1	50.80	2	50.40	50.30	-1	1,791	-0.06%
2023/03/08	0	0.00	5	51.44	51.30	-5	1,767	-0.28%
2023/03/07	7.1	51.47	5	51.90	51.20	2.1	1,730	0.12%
2023/03/06	8	51.56	5.1	51.53	51.30	2.9	1,673	0.17%
2023/03/03	9	50.61	5	50.54	50.20	4	1,590	0.25%
2023/03/02	9.3	50.49	3	50.60	50.00	6.3	1,515	0.42%
2023/03/01	53.1	53.48	48.3	52.53	51.10	4.7	1,410	0.34%
2023/02/24	1.4	49.65	2.1	50.00	50.60	-0.8	1,105	-0.07%
2023/02/23	0.1	49.90	24.1	49.62	49.55	-24.1	1,057	-2.27%
2023/02/21	1	48.10	0	0.00	48.65	1	950	0.11%
2023/02/20	1	47.60	0	0.00	47.75	1	929	0.11%
2023/02/16	0.1	47.15	0	0.00	47.30	0.1	929	0.01%
2023/02/13	0.1	46.80	0	0.00	46.60	0.1	929	0.01%
2023/02/08	1	47.55	10	47.25	47.60	-9	890	-1.01%
2023/02/06	1.2	46.63	0	0.00	46.65	1.2	874	0.14%
2023/02/03	0	46.55	15	46.67	46.85	-15	863	-1.74%
2023/02/02	0	0.00	5	46.20	46.20	-5	842	-0.59%
2023/02/01	10.1	45.75	0	0.00	45.80	10.1	841	1.20%
2023/01/31	1	46.50	0	0.00	46.30	1	830	0.12%
2023/01/30	6.3	45.81	0	0.00	45.65	6.3	834	0.76%
2023/01/17	2	45.80	0	0.00	45.85	2	839	0.24%
2023/01/16	3	46.17	0	0.00	45.80	3	835	0.36%
2023/01/13	2.1	46.01	0	0.00	46.10	2.1	834	0.25%
2023/01/12	0	0.00	1	46.15	46.20	-1	902	-0.11%
2023/01/11	0.1	46.05	8	46.80	46.05	-8	898	-0.88%
2023/01/10	0	0.00	25	46.14	46.30	-25	886	-2.82%
2023/01/09	0	0.00	7	45.77	45.80	-7	867	-0.81%
2023/01/06	6	45.24	0	0.00	45.25	6	857	0.70%
2023/01/05	5	45.20	0	0.00	45.20	5	860	0.58%
2023/01/04	7	45.10	0	0.00	45.35	7	863	0.81%
2022/12/29	8.1	45.38	0	0.00	45.40	8.1	855	0.95%
2022/12/28	1	46.45	7.2	46.24	46.05	-6.2	851	-0.73%
2022/12/27	2	45.15	3	45.40	45.35	-1	816	-0.12%
2022/12/26	6.2	45.06	0	0.00	45.00	6.2	822	0.75%
2022/12/23	0.1	45.40	12	45.17	45.45	-11.9	814	-1.46%
2022/12/20	0	0.00	11	44.96	44.40	-11	820	-1.34%
2022/12/19	0	0.00	1	44.30	44.30	-1	815	-0.13%
2022/12/16	10	44.30	0.5	44.70	44.35	9.5	811	1.17%
2022/12/15	2	44.80	0	0.00	44.80	2	809	0.25%
2022/12/14	0	0.00	11	44.98	45.00	-11	811	-1.35%
2022/12/12	0	44.35	3.2	44.18	44.50	-3.2	804	-0.39%
2022/12/08	10	44.28	0	0.00	44.25	10	804	1.24%
2022/12/02	10	44.70	1	44.75	44.75	9	790	1.14%
2022/12/01	12	44.56	0	0.00	44.75	12	790	1.52%
2022/11/30	0.6	44.50	0	0.00	44.55	0.6	773	0.08%
2022/11/28	1	43.80	0	0.00	43.75	1	753	0.13%
2022/11/25	0.1	44.20	0	0.00	44.05	0.1	750	0.01%
2022/11/24	0	0.00	1	43.70	43.55	-1	739	-0.14%
2022/11/18	0	0.00	1	43.15	43.25	-1	786	-0.13%
2022/11/17	3	43.00	0	0.00	43.25	3	798	0.38%
2022/11/16	1.5	42.82	1	43.15	42.75	0.5	803	0.06%
2022/11/15	1	43.30	0	0.00	43.30	1	801	0.12%
2022/11/14	0	0.00	14	42.70	42.90	-14	795	-1.76%
2022/11/10	1	41.50	0	0.00	41.70	1	790	0.13%
2022/11/09	6	41.61	0	0.00	41.90	6	790	0.76%
2022/11/08	9	41.84	3	41.90	41.90	6	792	0.76%
2022/11/07	1	41.40	4	41.60	41.60	-3	798	-0.38%
2022/11/03	1.1	41.05	0	0.00	41.05	1.1	808	0.14%
2022/11/02	0	0.00	4	41.15	41.20	-4	807	-0.50%
2022/11/01	0	0.00	1	40.65	40.60	-1	797	-0.13%
2022/10/28	6	39.99	0	0.00	39.95	6	799	0.75%
2022/10/27	2	40.05	0	0.00	40.40	2	792	0.25%
2022/10/26	1	40.00	0	0.00	40.05	1	786	0.13%
2022/10/25	0.1	40.88	0	0.00	40.30	0.1	771	0.01%
2022/10/24	10	41.75	0	0.00	41.70	10	755	1.32%
2022/10/21	7.1	41.90	0	0.00	42.00	7.1	749	0.95%
2022/10/20	1	42.10	1.3	43.10	42.80	-0.3	737	-0.03%
2022/10/19	0.1	44.00	1.1	44.00	43.85	-1	668	-0.15%
2022/10/18	1	43.70	0	0.00	44.10	1	671	0.15%
2022/10/13	22.2	43.17	0	0.00	42.75	22.2	667	3.32%
2022/10/12	5	43.20	1	43.35	43.35	4	659	0.61%
2022/10/11	0	43.80	0	0.00	43.80	0	652	0.01%
2022/10/07	1	44.65	0	0.00	44.75	1	649	0.15%
2022/10/06	0	0.00	2	44.94	45.00	-2	646	-0.31%
2022/10/05	0	0.00	1	44.85	45.00	-1	648	-0.15%
2022/10/04	1	44.20	0	0.00	44.40	1	646	0.15%
2022/10/03	11.1	44.00	0	0.00	44.00	11.1	641	1.73%
2022/09/30	15.1	44.65	0	0.00	44.50	15.1	641	2.35%
2022/09/29	40	45.41	0	0.00	45.45	40	631	6.34%
2022/09/28	10.1	46.19	1	45.25	45.25	9.1	622	1.46%
2022/09/27	6	46.59	0	0.00	46.60	6	619	0.97%
2022/09/26	10.1	46.80	1.3	47.01	46.90	8.8	625	1.40%
2022/09/20	0.1	48.00	0	48.05	47.95	0.1	635	0.01%
2022/09/19	10.1	48.00	1	47.95	47.70	9	646	1.39%
2022/09/16	1	48.30	0	0.00	48.30	1	653	0.15%
2022/09/14	0	0.00	1	48.50	48.30	-1	669	-0.15%
2022/09/13	1	48.65	0	0.00	48.70	1	672	0.15%
2022/09/12	1	48.30	0	0.00	48.25	1	677	0.15%
2022/09/07	0.1	48.00	0	0.00	47.75	0.1	692	0.01%
2022/09/06	0.3	48.70	0	0.00	48.20	0.3	694	0.04%
2022/09/05	2	48.50	0	0.00	48.45	2	700	0.29%
2022/09/01	3	48.65	0	0.00	48.70	3	707	0.42%
2022/08/31	0	0.00	6	49.18	49.25	-6	701	-0.86%
2022/08/30	0.1	49.30	0	0.00	49.15	0.1	699	0.01%
2022/08/29	0.1	50.70	0.1	50.83	50.70	0	686	0.01%
2022/08/26	0	0.00	0	50.80	50.60	0	665	0.00%
2022/08/25	1	50.60	2	50.40	50.50	-1	659	-0.15%
2022/08/24	0	0.00	3	50.10	50.20	-3	652	-0.46%
2022/08/23	1	49.95	38	50.09	49.95	-37	655	-5.65%
2022/08/22	2	49.53	4	49.23	49.75	-2	656	-0.30%
2022/08/19	0.1	49.10	0	0.00	49.10	0.1	651	0.02%
2022/08/18	1.1	48.98	0	0.00	49.10	1.1	658	0.17%
2022/08/17	0	49.85	2	49.80	49.50	-2	655	-0.30%
2022/08/16	0.1	49.70	2.3	49.54	49.55	-2.2	667	-0.33%
2022/08/15	0	0.00	8.1	49.21	49.70	-8.1	674	-1.19%
2022/08/12	1.1	48.71	7	48.85	48.90	-6	680	-0.88%
2022/08/10	2.1	47.85	0	0.00	47.60	2.1	702	0.29%
2022/08/08	0.1	47.35	3	47.25	47.75	-2.9	735	-0.39%
2022/08/04	2.1	46.86	0	0.00	47.20	2.1	800	0.26%
2022/08/03	14.4	47.05	0	0.00	47.15	14.4	834	1.72%
2022/08/02	9.1	47.68	4	47.70	47.55	5.1	847	0.60%
2022/08/01	6.6	48.43	3	48.48	48.40	3.6	874	0.41%
2022/07/29	13	49.02	2	49.00	48.90	11	888	1.24%
2022/07/28	1.1	48.96	0	0.00	48.95	1.1	897	0.12%
2022/07/27	5	48.80	0	0.00	49.00	5	920	0.54%
2022/07/26	0	0.00	1	48.90	48.80	-1	945	-0.11%
2022/07/25	6	48.32	0	0.00	48.65	6	954	0.63%
2022/07/22	3	47.73	0	0.00	47.65	3	966	0.31%
2022/07/20	0	0.00	0.1	47.90	47.70	-0.1	1,018	-0.01%
2022/07/19	1	47.10	0	0.00	47.35	1	1,033	0.10%
2022/07/18	0	46.80	0	0.00	46.95	0	1,048	0.00%
2022/07/15	0	47.30	0	0.00	46.85	0	1,102	0.00%
2022/07/14	0	47.35	0	0.00	47.45	0	1,172	0.00%
2022/07/12	2	47.00	0	0.00	47.10	2	1,333	0.15%
2022/07/11	0.6	47.50	0	0.00	47.50	0.6	1,465	0.04%
2022/07/08	0	47.50	0	0.00	47.20	0	1,510	0.00%
2022/07/06	1	48.15	0.1	48.20	48.10	1	1,537	0.06%
2022/07/04	0	0.00	1	48.50	48.65	-1	1,563	-0.06%
2022/07/01	10	47.40	0	0.00	47.35	10	1,567	0.64%
2022/06/30	0	47.15	0	0.00	47.55	0	1,596	0.00%
2022/06/29	0	47.55	0	0.00	47.45	0	1,595	0.00%
2022/06/22	0	47.05	0	0.00	46.85	0	1,694	0.00%
2022/06/20	0	47.50	0	0.00	47.00	0	1,695	0.00%
2022/06/17	0.1	48.13	0	0.00	47.60	0.1	1,699	0.00%
2022/06/16	0.1	48.90	0	0.00	48.70	0.1	1,703	0.00%
2022/06/13	3.1	48.00	0	0.00	47.90	3.1	1,750	0.17%
2022/06/10	0.2	48.73	0	0.00	48.75	0.2	1,759	0.01%
2022/06/09	0.2	49.20	0	0.00	49.00	0.2	1,813	0.01%
2022/06/07	0.1	48.85	0	0.00	48.65	0.1	1,845	0.00%
2022/06/06	0	0.00	0.1	49.05	48.85	-0.1	1,862	-0.01%
2022/06/02	2.2	48.76	0	0.00	48.60	2.2	1,903	0.11%
2022/06/01	0.1	49.35	0	0.00	49.10	0.1	1,936	0.00%
2022/05/31	1.1	48.90	0	0.00	49.40	1.1	1,952	0.05%
2022/05/24	0.1	47.34	0	0.00	47.05	0.1	2,006	0.01%
2022/05/23	1	47.80	1	47.70	47.55	0	2,000	0.00%
2022/05/20	1.1	47.35	0	0.00	47.45	1.1	2,021	0.05%
2022/05/19	0	46.85	0	0.00	47.05	0	2,032	0.00%
2022/05/18	0	47.30	0	0.00	47.50	0	2,142	0.00%
2022/05/17	2.1	47.07	0	0.00	46.90	2.1	2,132	0.10%
2022/05/16	2	47.10	2	47.65	47.25	0	2,132	0.00%
2022/05/13	0.2	47.57	0	0.00	47.45	0.2	2,147	0.01%
2022/05/12	1.2	47.82	0	0.00	47.35	1.2	2,147	0.06%
2022/05/11	3.3	48.91	1	49.15	48.80	2.3	2,126	0.11%
2022/05/10	1	49.75	1	49.30	49.95	0	2,094	0.00%
2022/05/09	1.5	50.48	5	50.40	50.40	-3.6	2,080	-0.17%
2022/05/06	2	51.91	2	52.25	51.90	0	2,066	0.00%
2022/05/04	3.1	51.90	0	0.00	52.00	3.1	2,073	0.15%
2022/05/03	0.1	52.60	0	0.00	52.20	0.1	2,061	0.01%
2022/04/29	0	53.10	1	53.50	52.80	-1	2,045	-0.05%
2022/04/28	1	53.23	5	53.20	53.20	-4	2,053	-0.19%
2022/04/27	4	52.60	1	53.10	52.50	3	2,041	0.15%
2022/04/26	3	53.44	0	0.00	53.40	3	2,018	0.15%
2022/04/25	0	53.90	0	0.00	53.70	0	2,002	0.00%
2022/04/22	5	54.90	0	0.00	54.70	5	1,998	0.25%
2022/04/21	13.3	55.54	1	54.60	54.60	12.3	1,992	0.62%
2022/04/20	3	54.93	1	54.90	55.60	2	1,941	0.10%
2022/04/19	4.3	54.00	0	0.00	54.30	4.3	1,880	0.23%
2022/04/18	3.1	55.83	3.2	56.18	54.50	-0.1	1,849	-0.01%
2022/04/15	3.2	53.97	6.7	55.28	55.30	-3.5	1,743	-0.20%
2022/04/14	0	0.00	1	54.90	54.90	-1	1,625	-0.06%
2022/04/13	0	0.00	0.1	54.40	54.40	-0.1	1,587	0.00%
2022/04/12	0	0.00	1	54.40	54.20	-1	1,579	-0.06%
2022/04/11	1	55.00	2.2	54.94	54.90	-1.2	1,578	-0.07%
2022/04/08	1	54.90	11	54.80	54.90	-10	1,571	-0.64%
2022/04/07	3.1	54.97	4	54.90	54.80	-0.9	1,563	-0.06%
2022/04/06	1	55.10	0	0.00	55.20	1	1,560	0.06%
2022/04/01	0.2	54.20	2	54.00	54.40	-1.8	1,551	-0.12%
2022/03/31	0.5	54.60	0	0.00	54.10	0.5	1,548	0.03%
2022/03/30	1	54.40	0	0.00	54.40	1	1,542	0.06%
2022/03/29	0.1	54.90	0	0.00	54.70	0.1	1,528	0.01%
2022/03/28	7.1	54.17	3	54.13	54.50	4.1	1,502	0.27%
2022/03/25	0.3	53.10	0	0.00	53.00	0.3	1,446	0.02%
2022/03/24	2.1	53.01	0	0.00	53.30	2.1	1,457	0.14%
2022/03/22	1	52.90	0	53.10	53.10	1	1,476	0.07%
2022/03/18	1.2	52.57	0.2	53.00	52.50	1	1,466	0.07%
2022/03/17	0.1	52.92	0	0.00	52.80	0.1	1,440	0.00%
2022/03/16	0	52.50	0	0.00	52.40	0	1,426	0.00%
2022/03/15	1	52.60	0	0.00	52.20	1	1,414	0.07%
2022/03/14	5	52.72	1	53.30	52.60	4	1,403	0.28%
2022/03/11	1	53.71	4	53.80	53.80	-3	1,355	-0.22%
2022/03/10	0.1	54.70	6	54.53	54.60	-5.9	1,343	-0.44%
2022/03/09	1	53.80	2	53.90	54.00	-1	1,337	-0.07%
2022/03/08	3.6	53.25	1	53.80	53.20	2.6	1,335	0.19%
2022/03/07	1.5	54.83	0.2	54.40	54.20	1.3	1,300	0.10%
2022/03/04	3	55.00	4	55.10	55.00	-1	1,282	-0.08%
2022/03/03	0	0.00	0	55.10	54.90	0	1,289	0.00%
2022/03/02	0	0.00	1	54.60	54.60	-1	1,294	-0.08%
2022/03/01	1.1	54.51	1	54.40	54.50	0.1	1,290	0.00%
2022/02/25	7	54.64	2	54.50	54.20	5	1,282	0.39%
2022/02/24	1.1	54.21	0.3	54.70	54.30	0.8	1,273	0.06%
2022/02/23	0	0.00	4	54.80	54.70	-4	1,243	-0.32%
2022/02/22	0	0.00	2	54.70	54.70	-2	1,247	-0.16%
2022/02/21	3	54.80	6	54.87	54.90	-3	1,250	-0.24%
2022/02/18	1.1	54.65	9.1	54.38	55.20	-8	1,239	-0.64%
2022/02/17	6.4	53.34	0.1	53.40	53.40	6.3	1,129	0.56%
2022/02/16	2.4	53.32	2.1	53.31	53.50	0.3	1,146	0.03%
2022/02/15	3	53.63	0	0.00	53.40	3	1,145	0.26%
2022/02/14	2	53.15	1	53.10	53.10	1	1,130	0.09%
2022/02/11	1	53.00	5	53.00	53.00	-4	1,143	-0.35%
2022/02/10	0	0.00	1	53.00	53.00	-1	1,197	-0.08%
2022/02/08	3.1	52.77	1	52.70	52.90	2.1	1,260	0.17%
2022/02/07	0.1	52.90	0	0.00	53.00	0.1	1,252	0.00%
2022/01/21	1	52.20	1	52.20	52.20	0	1,287	0.00%
2022/01/20	0	0.00	1	52.30	52.10	-1	1,272	-0.08%
2022/01/18	0	0.00	3	52.30	52.20	-3	1,286	-0.23%
2022/01/17	20	52.20	0	0.00	52.20	20	1,291	1.55%
2022/01/12	0	0.00	0	52.30	52.30	0	1,316	0.00%
2022/01/11	2	52.20	1	52.20	52.30	1	1,312	0.08%
2022/01/07	3	52.30	0	0.00	52.40	3	1,317	0.23%
2022/01/04	0.2	52.75	1	52.50	52.70	-0.8	1,315	-0.06%
2022/01/03	1	53.30	1	53.10	52.90	0	1,306	0.00%
2021/12/29	0	0.00	1	53.40	53.40	-1	1,310	-0.08%
2021/12/28	1	53.50	0	0.00	53.60	1	1,313	0.08%
2021/12/27	0	0.00	4	52.78	52.70	-4	1,303	-0.31%
2021/12/24	1	52.50	0	0.00	52.70	1	1,358	0.07%
2021/12/23	0	0.00	1	52.60	52.70	-1	1,364	-0.07%
2021/12/22	1	52.60	2	52.60	52.60	-1	1,377	-0.07%
2021/12/20	0.1	52.30	0	0.00	52.20	0.1	1,416	0.01%
2021/12/16	1.4	52.36	0	0.00	52.30	1.4	1,393	0.10%
2021/12/10	1	52.70	0	0.00	52.70	1	1,444	0.07%
2021/12/09	1	52.70	6	52.80	52.80	-5	1,460	-0.34%
2021/12/07	1	52.50	1	52.50	52.50	0	1,514	0.00%
2021/12/03	1	52.20	5	52.00	52.20	-4	1,517	-0.26%
2021/12/01	0	0.00	2	52.20	52.20	-2	1,533	-0.13%
2021/11/30	1	52.30	0	0.00	52.00	1	1,570	0.06%
2021/11/29	1	52.20	0.1	52.30	52.20	0.9	1,570	0.06%
2021/11/26	1	52.60	0	0.00	52.50	1	1,576	0.06%
2021/11/22	21	53.00	2	52.90	53.00	19	1,630	1.17%
2021/11/19	21	53.39	0	0.00	53.20	21	1,644	1.28%
2021/11/18	0	0.00	1	52.90	53.30	-1	1,662	-0.06%
2021/11/17	2	52.55	1	52.60	52.80	1	1,701	0.06%
2021/11/16	3	52.53	2	52.70	52.70	1	1,765	0.05%
2021/11/15	8	52.54	2	52.70	52.40	6	1,802	0.33%
2021/11/12	1	52.80	3	52.73	52.90	-2	1,806	-0.11%
2021/11/11	2	52.20	0	0.00	52.40	2	1,825	0.11%
2021/11/10	8	52.05	1.1	52.01	52.20	6.9	1,863	0.37%
2021/11/09	30.1	52.31	1.3	52.60	52.20	28.8	1,877	1.53%
2021/11/08	4.1	52.68	4	52.70	52.90	0.1	1,858	0.01%
2021/11/05	0	0.00	1	53.10	53.50	-1	1,919	-0.05%
2021/11/04	1	53.50	4	53.50	53.50	-3	2,054	-0.15%
2021/11/03	0.1	53.30	0	0.00	53.50	0.1	2,249	0.00%
2021/11/02	17	52.90	0	0.00	53.00	17	2,268	0.75%
2021/11/01	0.5	53.80	0	0.00	53.10	0.5	2,255	0.02%
2021/10/29	2	53.60	0	0.00	53.70	2	2,266	0.09%
2021/10/28	1	53.40	0	0.00	53.70	1	2,282	0.04%
2021/10/26	3.1	53.61	1	53.70	53.60	2.1	2,329	0.09%
2021/10/25	0	0.00	0.1	54.10	53.90	-0.1	2,332	0.00%
2021/10/21	0.3	53.90	0	54.00	53.20	0.2	2,371	0.01%
2021/10/20	0	0.00	1	54.10	54.00	-1	2,368	-0.04%
2021/10/18	1.2	54.27	2	54.25	54.30	-0.8	2,372	-0.03%
2021/10/15	1	53.90	0	0.00	53.80	1	2,373	0.04%
2021/10/14	0.5	53.80	0	0.00	53.70	0.5	2,379	0.02%
2021/10/12	9	53.00	0	0.00	53.30	9	2,403	0.37%
2021/10/06	2	52.80	0	0.00	53.00	2	2,430	0.08%
2021/10/05	2.1	53.00	14	52.70	53.10	-12	2,443	-0.49%
2021/10/04	10	53.10	0	0.00	53.20	10	2,459	0.41%
2021/10/01	12.3	53.50	1	53.70	53.50	11.3	2,457	0.46%
2021/09/30	7.1	54.50	15	54.40	54.90	-8	2,408	-0.33%
2021/09/29	10.3	54.61	0	0.00	54.60	10.3	2,413	0.43%
2021/09/28	2	55.30	5	55.20	55.20	-3	2,412	-0.12%
2021/09/27	6.1	55.17	6	54.98	55.20	0.1	2,399	0.01%
2021/09/24	4	54.45	0	0.00	54.40	4	2,401	0.17%
2021/09/23	2	54.30	0	0.00	54.20	2	2,425	0.08%
2021/09/22	2	54.00	0	0.00	54.10	2	2,450	0.08%
2021/09/17	4.1	54.16	2	54.30	54.90	2.1	2,464	0.08%
2021/09/16	0	0.00	30	54.40	54.40	-30	2,469	-1.21%
2021/09/15	2	54.65	0	0.00	54.60	2	2,488	0.08%
2021/09/14	5	54.68	0	0.00	54.90	5	2,499	0.20%
2021/09/13	18	54.69	0.5	54.90	54.90	17.5	2,506	0.70%
2021/09/10	11	55.70	0	0.00	55.90	11	2,466	0.45%
2021/09/09	0	0.00	2	55.55	55.60	-2	2,485	-0.08%
2021/09/08	1.5	55.90	0	0.00	55.70	1.5	2,499	0.06%
2021/09/06	0.2	56.50	25	56.40	56.20	-24.8	2,541	-0.98%
2021/09/03	5	57.00	2.5	56.86	56.90	2.5	2,534	0.10%
2021/09/02	1	55.50	1	55.50	55.60	0	2,503	0.00%
2021/09/01	11	55.18	31	55.25	55.50	-20	2,487	-0.80%
2021/08/31	7	54.13	0	0.00	54.10	7	2,463	0.28%
2021/08/30	13	54.23	0	0.00	54.20	13	2,461	0.53%
2021/08/27	2.1	54.11	0	0.00	54.50	2.1	2,439	0.08%
2021/08/26	0	0.00	3	54.57	54.40	-3	2,443	-0.12%
2021/08/25	0.1	54.80	2	55.50	54.90	-2	2,445	-0.08%
2021/08/24	0	0.00	8	54.45	54.80	-8	2,441	-0.33%
2021/08/23	7.3	53.22	10	52.97	53.80	-2.8	2,446	-0.11%
2021/08/20	3	56.07	10.1	56.00	56.10	-7.1	2,392	-0.30%
2021/08/19	5	56.28	0	0.00	56.20	5	2,337	0.21%
2021/08/18	7.1	56.62	0	0.00	56.90	7.1	2,301	0.31%
2021/08/17	3.1	57.07	7.3	57.14	56.80	-4.3	2,295	-0.19%
2021/08/16	15	56.22	0	0.00	56.30	15	2,273	0.66%
2021/08/13	2.1	56.00	0	0.00	55.90	2.1	2,251	0.09%
2021/08/12	1.5	55.77	1	55.60	56.10	0.5	2,238	0.02%
2021/08/11	11	55.46	0	0.00	55.50	11	2,251	0.49%
2021/08/10	17.5	56.52	9	56.24	56.50	8.5	2,183	0.39%
2021/08/09	38.5	57.79	3	57.30	57.50	35.5	2,138	1.66%
2021/08/06	4	60.30	1	60.40	60.70	3	1,997	0.15%
2021/08/05	5	60.86	3	60.77	60.80	2	2,098	0.10%
2021/08/04	5	61.62	8	61.80	61.40	-3	2,236	-0.13%
2021/08/03	0	0.00	0	60.90	61.00	0	2,297	0.00%
2021/08/02	0	0.00	1	60.50	60.80	-1	2,338	-0.04%
2021/07/30	0.1	60.40	2	60.20	60.10	-2	2,324	-0.08%
2021/07/29	0	0.00	1	60.10	60.00	-1	2,334	-0.04%
2021/07/27	0	0.00	6	59.80	59.60	-6	2,441	-0.25%
2021/07/26	2	59.95	0	0.00	59.90	2	2,514	0.08%
2021/07/23	1	59.70	0	0.00	59.60	1	2,637	0.04%
2021/07/22	6	59.65	0	0.00	59.70	6	2,803	0.21%
2021/07/21	3	59.47	0	0.00	59.60	3	2,828	0.11%
2021/07/20	1	59.30	2	59.30	59.30	-1	2,854	-0.04%
2021/07/19	3	59.57	1	59.30	59.80	2	2,928	0.07%
2021/07/15	0	0.00	2	59.60	59.70	-2	3,080	-0.06%
2021/07/14	1	59.20	4	59.20	59.30	-3	3,130	-0.10%
2021/07/13	1	59.60	0	0.00	59.60	1	3,192	0.03%
2021/07/12	1	59.80	0	0.00	59.70	1	3,230	0.03%
2021/07/09	1	59.40	7	59.87	59.60	-6	3,238	-0.19%
2021/07/08	0.3	60.20	10	60.00	60.10	-9.7	3,278	-0.30%
2021/07/07	0	0.00	2	60.20	60.20	-2	3,312	-0.06%
2021/07/06	0	0.00	2	60.30	60.40	-2	3,337	-0.06%
2021/07/05	2	60.50	0	0.00	60.40	2	3,351	0.06%
2021/07/02	7.1	60.37	0	0.00	60.40	7.1	3,367	0.21%
2021/07/01	1	60.20	1	60.20	60.60	0	3,386	0.00%
2021/06/28	4	60.70	0	0.00	60.80	4	3,482	0.11%
2021/06/25	3	60.10	2	60.20	59.90	1	3,464	0.03%
2021/06/24	15	59.91	1	59.90	59.90	14	3,475	0.40%
2021/06/23	1	59.20	1	59.30	59.30	0	3,478	0.00%
2021/06/22	1	58.70	0	0.00	59.00	1	3,526	0.03%
2021/06/21	3	58.63	0	0.00	58.60	3	3,529	0.08%
2021/06/18	4.1	58.61	0	0.00	59.10	4.1	3,536	0.12%
2021/06/17	2	58.90	0	0.00	59.00	2	3,535	0.06%
2021/06/16	6	59.17	11	58.99	59.20	-5	3,566	-0.14%
2021/06/15	1	58.20	0	0.00	59.00	1	3,558	0.03%
2021/06/11	1	58.00	0.6	58.00	57.90	0.4	3,538	0.01%
2021/06/08	0	0.00	2	57.70	57.70	-2	3,574	-0.06%
2021/06/07	1	57.40	3	57.20	57.50	-2	3,637	-0.05%
2021/06/04	5	57.82	0	0.00	57.90	5	3,677	0.14%
2021/06/03	0	0.00	5	58.40	58.40	-5	3,758	-0.13%
2021/06/02	1	57.80	7	58.26	58.40	-6	3,898	-0.15%
2021/05/31	1.3	57.58	1	57.50	57.70	0.3	3,986	0.01%
2021/05/28	5	56.50	0	0.00	56.60	5	3,988	0.13%
2021/05/27	6	56.20	5	56.60	56.40	1	3,989	0.03%
2021/05/26	2	56.30	1	56.30	56.60	1	4,000	0.02%
2021/05/25	2	56.65	2	56.65	56.50	0	4,009	0.00%
2021/05/24	0	0.00	1	56.50	56.50	-1	4,012	-0.02%
2021/05/21	3	56.77	1	56.50	56.90	2	4,036	0.05%
2021/05/19	4	55.71	4	56.35	56.40	0	4,092	0.00%
2021/05/18	2	55.45	2.1	56.53	57.00	-0.1	4,061	0.00%
2021/05/17	20	56.34	11	55.24	54.50	9	4,039	0.22%
2021/05/14	1	55.40	0	0.00	56.40	1	3,957	0.03%
2021/05/13	1.6	56.77	5	55.60	56.40	-3.4	3,896	-0.09%
2021/05/12	7.4	55.76	55	54.88	55.40	-47.7	3,777	-1.26%
2021/05/11	4	60.40	9	58.92	59.20	-5	3,640	-0.14%
2021/05/10	0	0.00	0.1	60.10	60.50	-0.1	3,576	0.00%
2021/05/06	1	58.30	3	58.40	58.70	-2	3,539	-0.06%
2021/05/05	12.1	58.95	0	0.00	58.60	12.1	3,526	0.34%
2021/05/04	10.4	59.87	2	60.10	58.90	8.4	3,504	0.24%
2021/05/03	10	60.40	14	60.32	60.10	-4	3,424	-0.12%
2021/04/29	10	61.38	7.1	59.90	59.90	3	3,364	0.09%
2021/04/28	10	59.85	29.5	60.24	61.30	-19.5	3,249	-0.60%
2021/04/27	1	57.90	2	57.90	58.10	-1	3,135	-0.03%
2021/04/23	14	57.92	6	58.53	57.50	8	3,122	0.26%
2021/04/22	4	59.20	2.2	59.25	57.90	1.8	3,093	0.06%
2021/04/21	4	57.45	0	0.00	57.70	4	2,995	0.13%
2021/04/20	4	57.83	0.1	58.20	58.00	3.9	2,976	0.13%
2021/04/19	6	57.97	13	57.45	58.40	-7	2,966	-0.24%
2021/04/16	10	56.90	1	56.60	57.00	9	2,948	0.31%
2021/04/15	0	0.00	1	56.20	56.50	-1	2,932	-0.03%
2021/04/14	2	55.90	3	55.20	56.30	-1	2,957	-0.03%
2021/04/13	4	56.50	12	56.42	56.10	-8	2,959	-0.27%
2021/04/12	13	55.18	1	54.90	55.20	12	3,012	0.40%
2021/04/09	0	0.00	0	54.50	54.20	0	3,138	0.00%
2021/04/08	0	0.00	13	54.28	54.40	-13	3,172	-0.41%
2021/04/07	1	54.40	0	0.00	54.50	1	3,199	0.03%
2021/04/06	2	54.25	15	54.83	54.40	-13	3,342	-0.39%
2021/04/01	14.2	55.11	5	55.26	54.50	9.2	3,503	0.26%
2021/03/31	0	55.30	0	0.00	54.60	0	3,561	0.00%
2021/03/30	2	54.30	1	54.50	54.70	1	3,507	0.03%
2021/03/29	1	54.00	2.7	54.59	54.20	-1.7	3,488	-0.05%
2021/03/26	1	53.80	3	54.07	54.10	-2	3,484	-0.06%
2021/03/24	3	52.90	0	0.00	52.90	3	3,422	0.09%
2021/03/22	2	52.00	4	52.45	52.60	-2	3,426	-0.06%
2021/03/19	6	51.88	0	0.00	51.90	6	3,430	0.17%
2021/03/18	11	52.65	3	52.57	52.50	8	3,413	0.23%
2021/03/16	2	52.10	2	52.30	52.40	0	3,541	0.00%
2021/03/12	0	0.00	14	52.60	52.70	-14	3,521	-0.40%
2021/03/11	0	0.00	8	52.45	52.30	-8	3,524	-0.23%
2021/03/10	11	53.50	11	53.13	53.20	0	3,487	0.00%
2021/03/09	0	0.00	3	52.97	53.20	-3	3,445	-0.09%
2021/03/08	1.4	53.00	11	52.79	53.00	-9.6	3,366	-0.29%
2021/03/04	1	50.80	5	50.72	50.70	-4	3,212	-0.12%
2021/03/03	0	0.00	1	50.40	50.30	-1	3,138	-0.03%
2021/02/26	0	0.00	2	49.80	50.00	-2	3,110	-0.06%
2021/02/25	1	50.30	1	50.20	50.30	0	3,093	0.00%
2021/02/24	1	50.20	0	0.00	50.10	1	3,097	0.03%
2021/02/23	2	50.05	1	50.30	50.20	1	3,082	0.03%
2021/02/22	2.1	50.00	2	50.00	50.00	0.1	3,049	0.00%
2021/02/19	17	50.06	7	50.00	50.30	10	3,001	0.33%
2021/02/18	1	49.10	12	49.28	49.65	-11	2,976	-0.37%
2021/02/17	0.2	48.95	10	48.95	48.95	-9.9	2,983	-0.33%
2021/02/04	4	48.18	0	0.00	48.30	4	2,986	0.13%
2021/02/02	23	47.92	0	0.00	47.85	23	3,026	0.76%
2021/02/01	4	47.90	0	0.00	47.90	4	3,001	0.13%
2021/01/29	0	0.00	5	48.75	48.25	-5	2,976	-0.17%
2021/01/28	0.1	48.70	1	48.35	48.70	-0.9	2,964	-0.03%
2021/01/26	2	49.00	5	48.80	48.85	-3	2,939	-0.10%
2021/01/25	2	48.90	4.6	49.10	49.00	-2.6	2,936	-0.09%
2021/01/22	7	48.81	10	49.00	49.20	-3	2,927	-0.10%
2021/01/21	11	48.02	1.1	47.82	48.00	10	2,902	0.34%
2021/01/20	1	48.30	1	48.30	47.65	0	2,905	0.00%
2021/01/19	0	0.00	0.1	48.80	48.95	-0.1	2,857	0.00%
2021/01/18	1	48.75	1	48.70	48.50	0	2,862	0.00%
2021/01/15	7	49.51	0.7	49.05	48.90	6.3	2,830	0.22%
2021/01/14	13	49.90	0	0.00	49.85	13	2,829	0.46%
2021/01/13	1	50.20	5	50.20	50.10	-4	2,822	-0.14%
2021/01/12	2	50.00	13	50.25	50.00	-11	2,803	-0.39%
2021/01/11	0	0.00	10	50.53	51.00	-10	2,781	-0.36%
2021/01/08	0	0.00	19	50.10	50.10	-19	2,724	-0.70%
2021/01/07	0	0.00	2	50.40	50.00	-2	2,684	-0.07%
2021/01/06	15	49.96	0	0.00	49.65	15	2,649	0.57%
2021/01/05	11	50.05	1	50.20	50.20	10	2,609	0.38%
2021/01/04	8	51.53	2.5	51.58	51.00	5.5	2,554	0.21%
2020/12/31	5	50.20	17	50.66	50.80	-12	2,435	-0.49%
2020/12/30	8	49.90	4.3	49.88	49.95	3.7	2,412	0.15%
2020/12/29	9	50.18	9	50.17	50.30	0	2,400	0.00%
2020/12/28	2	49.00	4.2	49.86	51.00	-2.2	2,253	-0.10%
2020/12/25	12.1	47.84	22	48.12	48.10	-10	2,062	-0.48%
2020/12/23	0	0.00	14.1	46.71	46.70	-14.1	1,955	-0.72%
2020/12/22	1	47.25	1	46.60	46.25	0	1,979	0.00%
2020/12/21	1	46.55	6	46.60	46.60	-5	2,000	-0.25%
2020/12/18	1.1	46.35	0	0.00	46.45	1.1	2,010	0.06%
2020/12/17	1	45.60	1	46.05	45.60	0	2,001	0.00%
2020/12/15	2	45.75	0	0.00	45.70	2	1,990	0.10%
2020/12/14	18	46.45	0	0.00	46.30	18	1,980	0.91%
2020/12/11	4.3	46.90	0	0.00	46.90	4.3	1,961	0.22%
2020/12/10	6	47.58	7	47.84	47.50	-1	1,922	-0.05%
2020/12/08	4	46.10	0	0.00	46.05	4	1,854	0.22%
2020/12/07	1	46.20	1	46.35	46.10	0	1,853	0.00%
2020/12/01	0	0.00	0.8	46.60	46.60	-0.8	1,919	-0.04%
2020/11/30	2	47.25	1	47.40	46.35	1	2,025	0.05%
2020/11/27	1	46.85	2	46.98	47.00	-1	2,026	-0.05%
2020/11/26	11	46.64	0	0.00	46.70	11	2,074	0.53%
2020/11/23	0	0.00	5	46.75	46.65	-5	2,390	-0.21%
2020/11/20	10	46.18	13	46.16	46.15	-3	2,438	-0.12%
2020/11/19	0.4	46.70	1.2	46.75	46.40	-0.9	2,496	-0.04%
2020/11/18	0.1	46.70	6	46.87	46.75	-5.9	2,515	-0.23%
2020/11/16	0	0.00	1	46.90	46.65	-1	2,617	-0.04%
2020/11/13	11	46.65	10	46.98	46.60	1	2,640	0.04%
2020/11/12	0	0.00	1	46.30	46.15	-1	2,659	-0.04%
2020/11/11	1	46.20	3	46.32	46.45	-2	2,733	-0.07%
2020/11/10	0	0.00	1	46.00	45.90	-1	2,745	-0.04%
2020/11/09	1	45.05	0	0.00	45.15	1	2,752	0.04%
2020/11/03	1	44.95	0	0.00	44.90	1	2,833	0.04%
2020/11/02	3	44.80	0	0.00	44.85	3	2,839	0.11%
2020/10/30	1	45.00	0	0.00	44.95	1	2,832	0.04%
2020/10/28	0	0.00	2	45.63	45.70	-2	2,830	-0.07%
2020/10/26	3	45.40	4	45.56	45.60	-1	2,816	-0.04%
2020/10/22	0	0.00	2	45.55	45.25	-2	2,835	-0.07%
2020/10/20	1.2	45.25	0	0.00	45.25	1.2	2,821	0.04%
2020/10/16	0.1	44.85	0	0.00	44.75	0.1	2,821	0.00%
2020/10/14	0	0.00	1	45.00	44.90	-1	2,906	-0.03%
2020/10/08	0	0.00	4	44.36	44.55	-4	3,068	-0.13%
2020/10/05	0	0.00	3	42.65	42.95	-3	3,124	-0.10%
2020/09/30	3	42.10	0	0.00	42.25	3	3,130	0.10%
2020/09/29	11	42.21	0	0.00	42.10	11	3,136	0.35%
2020/09/25	1	41.90	0.6	42.10	42.10	0.4	3,176	0.01%
2020/09/24	3.3	41.54	0	0.00	41.50	3.3	3,190	0.10%
2020/09/22	1	43.45	0	0.00	43.50	1	3,153	0.03%
2020/09/17	0.1	43.95	0	0.00	43.90	0.1	3,130	0.00%
2020/09/16	1	43.55	0	0.00	43.55	1	3,117	0.03%
2020/09/15	3	43.67	4	43.95	43.60	-1	3,118	-0.03%
2020/09/14	5	43.80	0	0.00	43.80	5	3,143	0.16%
2020/09/11	2	43.33	4	43.13	43.00	-2	3,168	-0.06%
2020/09/10	1	43.70	1	43.70	43.70	0	3,175	0.00%
2020/09/09	11	43.60	0	0.00	43.55	11	3,182	0.35%
2020/09/07	2	43.50	0	0.00	43.50	2	3,171	0.06%
2020/09/04	6	43.60	0	0.00	43.60	6	3,183	0.19%
2020/09/03	5	43.49	5	43.45	43.50	0	3,162	0.00%
2020/09/02	2	44.30	0	0.00	44.50	2	3,078	0.06%
2020/09/01	2.1	44.52	2	44.53	44.45	0.1	3,094	0.00%
2020/08/31	4	45.54	12	45.52	45.25	-8	3,068	-0.26%
2020/08/28	8	46.41	0	0.00	46.45	8	2,979	0.27%
2020/08/27	21	49.10	15	49.16	48.95	6	2,876	0.21%
2020/08/26	5	48.94	0	0.00	48.90	5	2,753	0.18%
2020/08/25	1	48.80	10	48.85	48.90	-9	2,706	-0.33%
2020/08/24	1	48.75	0	0.00	48.75	1	2,668	0.04%
2020/08/21	0	0.00	11	49.14	48.85	-11	2,666	-0.41%
2020/08/20	20	48.15	0	0.00	47.90	20	2,639	0.76%
2020/08/19	19	49.34	8	49.47	49.60	11	2,575	0.43%
2020/08/18	10	49.00	0	0.00	48.95	10	2,562	0.39%
2020/08/17	11	48.24	10	48.66	48.90	1	2,538	0.04%
2020/08/13	1	46.95	18	46.80	46.85	-17	2,509	-0.68%
2020/08/12	0	0.00	1.4	46.30	46.15	-1.4	2,599	-0.05%
2020/08/11	2	46.40	0	0.00	46.25	2	2,673	0.07%
2020/08/10	6	46.77	3	46.73	47.00	3	2,707	0.11%
2020/08/06	13	45.96	0	0.00	45.85	13	2,725	0.48%
2020/08/05	2	46.13	0	0.00	46.00	2	2,781	0.07%
2020/07/29	0	0.00	1	45.65	45.30	-1	3,030	-0.03%
2020/07/28	0	0.00	4	45.44	45.10	-4	3,046	-0.13%
2020/07/24	1	46.20	2	46.13	45.90	-1	3,119	-0.03%
2020/07/22	2	46.40	0.1	46.20	46.15	1.9	3,153	0.06%
2020/07/21	1	47.00	0	0.00	46.90	1	3,180	0.03%
2020/07/20	0	0.00	5	47.13	47.45	-5	3,156	-0.16%
2020/07/17	0	0.00	19	46.66	46.20	-19	3,124	-0.61%
2020/07/16	2	47.70	2.1	47.12	47.10	-0.1	3,093	0.00%
2020/07/15	3	46.75	10	46.60	47.00	-7	3,025	-0.23%
2020/07/14	8	45.33	2	45.13	45.15	6	2,974	0.20%
2020/07/13	2	44.90	6	44.67	44.95	-4	2,935	-0.14%
2020/07/09	6	44.00	0	0.00	44.05	6	2,934	0.20%
2020/07/08	4	44.05	3	44.10	44.10	1	2,928	0.03%
2020/07/06	0	0.00	21	43.60	43.60	-21	2,909	-0.72%
2020/07/02	0	0.00	8	43.43	43.60	-8	2,911	-0.27%
2020/07/01	4	42.78	3	43.10	42.95	1	2,924	0.03%
2020/06/29	1	42.80	0	0.00	42.60	1	3,023	0.03%
2020/06/24	1	43.05	0	0.00	43.05	1	3,061	0.03%
2020/06/23	0	0.00	1	43.05	43.10	-1	3,079	-0.03%
2020/06/22	1	43.10	1	43.20	43.05	0	3,087	0.00%
2020/06/19	5	43.22	0	0.00	43.10	5	3,104	0.16%
2020/06/18	1	43.85	4	43.85	43.80	-3	3,094	-0.10%
2020/06/17	5.2	43.71	9	43.41	43.10	-3.8	3,072	-0.12%
2020/06/16	3	43.15	0	0.00	43.10	3	3,075	0.10%
2020/06/15	0	0.00	2	43.20	42.70	-2	3,137	-0.06%
2020/06/12	2	42.15	4	41.25	42.25	-2	3,153	-0.06%
2020/06/11	5	43.21	3	42.80	42.55	2	3,178	0.06%
2020/06/10	0	0.00	7	43.58	43.55	-7	3,176	-0.22%
2020/06/09	0	0.00	5	43.75	43.55	-5	3,234	-0.15%
2020/06/08	6	43.75	0	0.00	43.80	6	3,261	0.18%
2020/06/05	1	44.15	2	44.25	44.20	-1	3,235	-0.03%
2020/06/04	1	44.00	11	44.15	44.15	-10	3,264	-0.31%
2020/06/03	13	44.00	0	0.00	44.10	13	3,333	0.39%
2020/06/02	1	43.75	3	43.90	43.80	-2	3,321	-0.06%
2020/06/01	0	0.00	2	43.75	43.70	-2	3,322	-0.06%
2020/05/29	5	43.42	1	43.85	43.00	4	3,308	0.12%
2020/05/26	5	44.28	4	44.40	44.20	1	3,277	0.03%
2020/05/25	0	0.00	12	44.21	44.25	-12	3,253	-0.37%
2020/05/22	3	43.30	0	0.00	43.20	3	3,224	0.09%
2020/05/21	2	44.00	1	44.20	44.00	1	3,204	0.03%
2020/05/20	7	43.84	0	0.00	43.85	7	3,194	0.22%
2020/05/19	6	44.64	13	44.63	44.80	-7	3,156	-0.22%
2020/05/18	0	0.00	8	43.66	43.90	-8	3,046	-0.26%
2020/05/15	2	42.60	4	42.84	42.80	-2	2,985	-0.07%
2020/05/14	4	42.12	0	0.00	41.90	4	2,929	0.14%
2020/05/12	5	42.27	11	42.42	42.15	-6	2,867	-0.21%
2020/05/11	0	0.00	2	42.95	43.00	-2	2,814	-0.07%
2020/05/08	16	42.68	10.2	43.08	43.35	5.8	2,793	0.21%
2020/05/07	3	41.73	16	42.05	42.25	-13	2,723	-0.48%
2020/05/06	13	41.72	1	42.40	41.50	12	2,732	0.44%
2020/05/05	29	41.88	11	41.90	41.95	18	2,696	0.67%
2020/05/04	4	40.84	0	0.00	40.85	4	2,635	0.15%
2020/04/30	2	41.40	10	41.26	41.45	-8	2,619	-0.31%
2020/04/29	3	41.27	13	41.69	41.45	-10	2,599	-0.38%
2020/04/28	1	40.55	1	40.30	40.70	0	2,530	0.00%
2020/04/27	10	39.91	1	39.70	39.90	9	2,546	0.35%
2020/04/24	2	39.93	7	39.59	39.80	-5	2,535	-0.20%
2020/04/23	0	0.00	2	39.35	39.30	-2	2,481	-0.08%
2020/04/22	2	38.18	6	38.23	38.55	-4	2,464	-0.16%
2020/04/21	10	38.74	0	0.00	38.65	10	2,460	0.41%
2020/04/20	3	39.30	7	39.36	39.45	-4	2,443	-0.16%
2020/04/17	13	39.37	0	0.00	38.80	13	2,439	0.53%
2020/04/16	2	39.20	0	0.00	39.40	2	2,399	0.08%
2020/04/15	6	39.66	1	38.75	39.70	5	2,387	0.21%
2020/04/14	1	38.30	5	38.36	38.45	-4	2,340	-0.17%
2020/04/13	2	37.45	1	37.80	37.65	1	2,344	0.04%
2020/04/10	1	37.75	0	0.00	37.80	1	2,362	0.04%
2020/04/08	4	37.40	2	37.45	37.15	2	2,434	0.08%
2020/04/07	1	37.05	0	0.00	37.05	1	2,420	0.04%
2020/04/06	1	37.00	0	0.00	37.05	1	2,390	0.04%
2020/04/01	2	37.15	1	37.50	36.95	1	2,378	0.04%
2020/03/31	5	37.29	2	37.70	36.95	3	2,330	0.13%
2020/03/30	20	35.99	1	36.30	36.50	19	2,283	0.83%
2020/03/26	0	0.00	1	34.90	34.90	-1	2,248	-0.04%
2020/03/25	5	35.00	2	35.00	34.90	3	2,283	0.13%
2020/03/24	0	0.00	4	34.20	33.85	-4	2,419	-0.17%
2020/03/23	0	0.00	13	33.60	33.30	-13	2,595	-0.50%
2020/03/20	6	34.09	7	34.49	34.20	-1	2,633	-0.04%
2020/03/19	1	33.35	15	32.21	32.00	-14	2,620	-0.53%
2020/03/18	2	35.10	0	0.00	34.70	2	2,586	0.08%
2020/03/17	1	34.90	0	0.00	35.25	1	2,605	0.04%
2020/03/16	1	36.00	6	35.72	35.80	-5	2,565	-0.19%
2020/03/12	1	37.50	0	0.00	37.40	1	2,469	0.04%
2020/03/11	1	39.10	0	0.00	38.70	1	2,426	0.04%
2020/03/10	4	37.90	2	38.40	38.40	2	2,442	0.08%
2020/03/09	5	39.02	0	0.00	38.65	5	2,495	0.20%
2020/03/06	1	40.00	3	40.00	40.05	-2	2,473	-0.08%
2020/03/05	6	40.13	0	0.00	40.30	6	2,496	0.24%
2020/03/04	2	39.95	3	40.10	40.00	-1	2,515	-0.04%
2020/03/02	0	0.00	1	40.00	40.00	-1	2,509	-0.04%
2020/02/26	2	40.20	0	0.00	40.15	2	2,502	0.08%
2020/02/24	4	40.68	0	0.00	40.55	4	2,540	0.16%
2020/02/20	2	41.35	2	41.80	41.30	0	2,548	0.00%
2020/02/19	0	0.00	2	41.30	41.45	-2	2,564	-0.08%
2020/02/17	5	41.10	1	41.10	40.95	4	2,580	0.16%
2020/02/13	3	40.75	2	40.60	40.70	1	2,730	0.04%
2020/02/11	8	40.21	0	0.00	40.50	8	2,743	0.29%
2020/02/07	5	40.74	4	40.91	40.50	1	2,744	0.04%
2020/02/06	7	41.22	0	0.00	41.30	7	2,719	0.26%
2020/02/05	12	41.18	0	0.00	41.05	12	2,718	0.44%
2020/02/03	4	40.73	0	0.00	41.05	4	2,723	0.15%
2020/01/31	1	41.10	2	41.40	41.30	-1	2,692	-0.04%
2020/01/30	5	40.78	18	40.39	40.40	-13	2,679	-0.49%
2020/01/20	13	42.73	0	0.00	42.60	13	2,620	0.50%
2020/01/16	4.9	42.73	0	0.00	42.90	4.9	2,669	0.18%
2020/01/15	0	0.00	0	42.90	42.85	0	2,675	0.00%
2020/01/14	0	0.00	0.1	43.10	43.05	-0.1	2,686	0.00%
2020/01/13	5	43.28	1	43.25	43.25	4	2,706	0.15%
2020/01/07	1	42.80	0	0.00	43.00	1	2,744	0.04%
2020/01/03	4	42.59	0	0.00	42.45	4	2,692	0.15%
2020/01/02	2	43.10	0	0.00	43.20	2	2,630	0.08%
2019/12/30	1	43.80	0	0.00	44.00	1	2,589	0.04%
2019/12/25	2	44.60	3	44.25	44.25	-1	2,571	-0.04%
2019/12/24	1	44.20	2	44.43	44.40	-1	2,563	-0.04%
2019/12/23	1	44.80	1	44.15	44.15	0	2,553	0.00%
2019/12/20	1	44.45	1	44.80	44.70	0	2,525	0.00%
2019/12/19	10	44.47	3	45.33	44.80	7	2,487	0.28%
2019/12/18	1	43.25	3	43.87	43.70	-2	2,326	-0.09%
2019/12/17	2	42.00	2	41.78	42.15	0	2,132	0.00%
2019/12/16	3	41.00	0	0.00	41.45	3	2,083	0.14%
2019/12/13	2	41.83	0	0.00	41.30	2	2,090	0.10%
2019/12/12	0	0.00	8.3	41.85	41.95	-8.3	2,069	-0.40%
2019/12/10	3	41.07	9	41.14	41.10	-6	2,034	-0.29%
2019/12/09	0	0.00	1	41.75	41.50	-1	2,024	-0.05%
2019/12/06	0	0.00	3	41.70	41.60	-3	2,019	-0.15%
2019/12/05	0	0.00	0.2	41.45	41.55	-0.2	2,010	-0.01%
2019/12/03	0	0.00	7.1	40.61	40.65	-7.1	1,891	-0.37%
2019/11/28	0	0.00	0.2	39.60	39.60	-0.2	1,812	-0.01%
2019/11/26	0.3	39.40	0	0.00	39.40	0.3	1,816	0.02%
2019/11/21	1	40.00	1.1	40.10	40.00	-0.1	1,832	0.00%
2019/11/20	0	0.00	1	40.40	40.25	-1	1,836	-0.05%
2019/11/18	1	39.40	10	39.38	40.00	-9	1,839	-0.49%
2019/11/15	1	39.70	3	39.77	39.70	-2	1,812	-0.11%
2019/11/14	3	39.87	0	0.00	39.90	3	1,845	0.16%
2019/11/13	7	39.67	4	39.86	39.75	3	1,837	0.16%
2019/11/12	5	38.77	3	38.80	38.80	2	1,731	0.12%
2019/11/11	1	38.20	3	38.15	38.35	-2	1,738	-0.12%
2019/11/07	0.9	38.20	8	38.33	38.20	-7.1	1,733	-0.41%
2019/11/05	1	37.65	0	0.00	37.65	1	1,734	0.06%
2019/10/31	1	37.80	30	37.90	37.70	-29	1,827	-1.59%
2019/10/25	30	37.95	4	38.19	38.20	26	1,897	1.37%
2019/10/18	1	37.20	10	37.73	37.85	-9	1,804	-0.50%
2019/10/17	2	37.25	0	0.00	37.35	2	1,750	0.11%
2019/10/16	2	37.60	3	37.58	37.60	-1	1,739	-0.06%
2019/10/15	1	36.85	0	0.00	36.80	1	1,722	0.06%
2019/10/14	2	36.90	0	0.00	36.90	2	1,724	0.12%
2019/10/08	0	0.00	1.1	37.15	37.10	-1.1	1,698	-0.06%
2019/10/07	3	37.00	0	0.00	37.40	3	1,691	0.18%
2019/10/04	6	37.16	0	0.00	37.15	6	1,690	0.35%
2019/10/02	4	37.50	0	0.00	37.40	4	1,696	0.24%
2019/10/01	3	37.68	0	0.00	37.60	3	1,692	0.18%
2019/09/27	1	37.75	0	0.00	37.70	1	1,688	0.06%
2019/09/25	2	38.08	0	0.00	38.20	2	1,692	0.12%
2019/09/23	1	38.65	0	0.00	38.30	1	1,765	0.06%
2019/09/20	0	0.00	10	38.80	38.50	-10	1,798	-0.56%
2019/09/19	0	0.00	5	39.00	38.95	-5	1,867	-0.27%
2019/09/18	0	0.00	1	39.05	38.95	-1	2,081	-0.05%
2019/09/17	0	0.00	0.6	38.40	38.30	-0.6	2,070	-0.03%
2019/09/16	1	38.25	0.3	38.35	38.30	0.7	2,065	0.03%
2019/09/12	1	37.50	0	0.00	37.65	1	2,048	0.05%
2019/09/10	3	37.55	0	0.00	37.70	3	2,072	0.14%
2019/09/06	3	37.90	0	37.85	37.65	3	2,068	0.14%
2019/09/05	18	38.39	10	37.95	37.90	8	2,077	0.39%
2019/09/04	2	38.15	2	38.30	38.25	0	2,077	0.00%
2019/09/03	10	37.70	0	0.00	37.75	10	2,090	0.48%
2019/09/02	0	0.00	2	37.45	37.35	-2	2,114	-0.09%
2019/08/28	2	36.75	0	0.00	36.80	2	2,160	0.09%
2019/08/27	10	36.75	2	37.10	36.95	8	2,170	0.37%
2019/08/26	0	0.00	3	39.45	39.55	-3	2,175	-0.14%
2019/08/23	2	39.40	1	39.30	39.40	1	2,150	0.05%
2019/08/22	3	38.78	2	38.95	39.20	1	2,172	0.05%
2019/08/20	7	39.09	0	0.00	39.10	7	2,264	0.31%
2019/08/19	3	39.00	1	38.95	38.80	2	2,281	0.09%
2019/08/16	1	39.35	0	0.00	39.35	1	2,257	0.04%
2019/08/15	0	0.00	18	39.98	39.85	-18	2,265	-0.79%
2019/08/14	9	40.26	2	40.30	40.10	7	2,340	0.30%
2019/08/13	0	0.00	105.4	40.94	41.25	-105.4	2,423	-4.35%	大賣/鉅額交易
2019/08/12	1	41.40	7	41.60	41.45	-6	2,526	-0.24%
2019/08/07	0	0.00	1	41.90	41.00	-1	2,521	-0.04%
2019/08/05	0	0.00	1	41.35	40.75	-1	2,518	-0.04%
2019/08/02	0	0.00	1	40.75	40.80	-1	2,453	-0.04%
2019/08/01	1	40.60	1	40.90	40.80	0	2,449	0.00%
2019/07/31	0	0.00	2	40.70	40.80	-2	2,457	-0.08%
2019/07/30	1	40.45	0	0.00	40.45	1	2,435	0.04%
2019/07/29	0	0.00	2	40.35	40.70	-2	2,425	-0.08%
2019/07/26	0	0.00	1	39.75	39.90	-1	2,393	-0.04%
2019/07/23	2	39.85	0	0.00	39.80	2	2,388	0.08%
2019/07/17	1	39.10	0	0.00	39.10	1	2,440	0.04%
2019/07/16	2	39.30	0	0.00	39.30	2	2,459	0.08%
2019/07/09	1	39.70	0	0.00	39.65	1	2,444	0.04%
2019/07/05	0	0.00	1	39.40	39.50	-1	2,441	-0.04%
2019/07/04	1	39.40	0	0.00	39.40	1	2,444	0.04%
2019/07/03	1	39.40	0	0.00	39.40	1	2,439	0.04%
2019/07/01	2	39.40	20	39.20	39.15	-18	2,421	-0.74%
2019/06/27	2	40.15	2	40.20	40.45	0	2,339	0.00%
2019/06/26	2	40.53	1	40.55	40.45	1	2,315	0.04%
2019/06/25	2	41.00	6	40.75	40.80	-4	2,236	-0.18%
2019/06/24	2	38.95	0	0.00	39.35	2	2,014	0.10%
2019/06/20	1	38.95	0	0.00	38.90	1	1,976	0.05%
2019/06/19	1	39.05	0	0.00	38.90	1	1,969	0.05%
2019/06/17	20	39.00	1	39.05	39.05	19	1,925	0.99%
2019/06/12	3	38.35	1	38.60	38.40	2	1,927	0.10%
2019/06/11	5	39.15	3	39.15	39.00	2	1,945	0.10%
2019/06/10	0	0.00	1	39.40	39.55	-1	1,921	-0.05%
2019/06/06	0	0.00	2	39.15	39.05	-2	1,914	-0.10%
2019/06/05	0	0.00	17	39.00	39.05	-17	1,901	-0.89%
2019/06/03	2	38.30	2	38.30	38.35	0	1,841	0.00%
2019/05/31	12	38.51	5	38.60	38.55	7	1,814	0.39%
2019/05/30	33	38.77	1	38.70	39.15	32	1,773	1.80%
2019/05/29	14	38.56	1	39.10	39.20	13	1,754	0.74%
2019/05/28	25	39.20	1	39.00	38.80	24	1,713	1.40%
2019/05/27	25	38.86	2	39.10	39.00	23	1,660	1.38%
2019/05/24	1	38.50	1	38.45	38.05	0	1,579	0.00%
2019/05/23	1	38.20	1	38.05	38.00	0	1,559	0.00%
2019/05/22	2	37.85	0	0.00	38.00	2	1,540	0.13%
2019/05/21	4	38.39	82	38.57	38.30	-78	1,506	-5.18%
2019/05/20	85	38.26	64	38.59	38.15	21	1,428	1.47%
2019/05/17	60	37.49	2	37.38	37.50	58	1,319	4.40%
2019/05/15	10	36.55	10	36.59	36.50	0	1,203	0.00%
2019/05/13	1	36.40	0	0.00	36.45	1	1,166	0.09%
2019/05/09	0	0.00	1	35.50	35.40	-1	1,103	-0.09%
2019/05/08	1	36.15	0	0.00	35.95	1	1,091	0.09%
2019/05/03	6	35.18	0	0.00	35.30	6	1,056	0.57%
2019/05/02	0	0.00	2	35.35	35.25	-2	1,060	-0.19%
2019/04/26	6	35.27	0	0.00	35.10	6	1,060	0.57%
2019/04/25	29	35.60	0	0.00	35.60	29	1,052	2.76%
2019/04/23	10	36.00	0	0.00	36.05	10	1,046	0.96%
2019/04/22	11	35.85	2	35.85	35.90	9	1,047	0.86%
2019/04/17	0	0.00	10	35.10	35.15	-10	1,134	-0.88%
2019/04/16	0	0.00	0.5	35.00	35.00	-0.5	1,153	-0.04%
2019/04/11	10	35.30	0	0.00	35.35	10	1,316	0.76%
2019/04/10	0	0.00	10	35.35	35.30	-10	1,323	-0.76%
2019/04/08	1	35.10	0	0.00	35.05	1	1,347	0.07%
2019/04/03	0	0.00	1	35.20	35.30	-1	1,358	-0.07%
2019/04/02	5	35.05	0	0.00	35.10	5	1,380	0.36%
2019/03/29	1	35.30	15	35.30	35.30	-14	1,478	-0.95%
2019/03/21	20	34.98	0	0.00	34.95	20	1,669	1.20%
2019/03/15	5	35.20	0	0.00	35.40	5	1,668	0.30%
2019/03/14	0	0.00	31	34.93	34.90	-31	1,647	-1.88%
2019/03/13	0	0.00	11	34.36	34.45	-11	1,616	-0.68%
2019/03/12	35	34.12	0	0.00	34.05	35	1,612	2.17%
2019/03/11	8	34.43	0	0.00	34.45	8	1,586	0.50%
2019/03/08	0	0.00	17	34.70	34.70	-17	1,593	-1.07%
2019/02/27	2	34.70	0	0.00	34.70	2	1,607	0.12%
2019/02/22	0	0.00	6	34.99	35.00	-6	1,593	-0.38%
2019/02/21	11	34.70	11	35.00	34.90	0	1,584	0.00%
2019/02/20	10	34.70	10	35.00	35.05	0	1,580	0.00%
2019/02/19	5	34.85	0	0.00	34.95	5	1,578	0.32%
2019/02/18	20	34.50	33	34.89	35.20	-13	1,568	-0.83%
2019/02/14	0	0.00	1	34.70	34.65	-1	1,533	-0.07%
2019/02/11	1	34.50	1	34.85	34.70	0	1,544	0.00%
2019/01/29	0	0.00	0.1	34.90	34.90	-0.1	1,527	-0.01%
2019/01/28	0	0.00	11	34.75	34.85	-11	1,528	-0.72%
2019/01/25	1	34.35	0.9	34.40	34.35	0.1	1,523	0.01%
2019/01/23	10	34.25	0	0.00	34.50	10	1,532	0.65%
2019/01/22	10	34.55	0	0.00	34.50	10	1,539	0.65%
2019/01/21	20	34.60	10	34.70	34.80	10	1,548	0.65%
2019/01/17	0	0.00	1	34.95	34.90	-1	1,611	-0.06%
2019/01/16	10	34.90	0	0.00	34.90	10	1,614	0.62%
2019/01/15	0	0.00	1	35.00	35.10	-1	1,609	-0.06%
2019/01/10	3	36.00	4	35.78	35.25	-1	1,628	-0.06%
2019/01/08	0.3	34.75	2	35.50	34.75	-1.7	1,542	-0.11%
2019/01/07	1	35.20	6	35.01	35.20	-5	1,527	-0.33%
2019/01/04	5	34.38	5	34.50	34.80	0	1,486	0.00%
2019/01/03	0	0.00	1	34.25	34.10	-1	1,429	-0.07%
2019/01/02	6	34.20	0	0.00	33.80	6	1,402	0.43%
2018/12/28	2	33.45	0	0.00	33.50	2	1,382	0.14%
2018/12/24	11	34.42	4	34.75	34.40	7	1,326	0.53%
2018/12/22	0	0.00	2	34.28	34.30	-2	1,280	-0.16%
2018/12/21	0	0.00	0.1	33.05	33.00	-0.1	1,231	-0.01%
2018/12/20	1	33.05	0	0.00	33.00	1	1,223	0.08%
2018/12/19	0	0.00	7	33.00	32.75	-7	1,215	-0.58%
2018/12/17	1	35.35	3	35.20	34.35	-2	1,179	-0.17%
2018/12/14	4	34.48	2	34.30	33.95	2	1,123	0.18%
2018/12/12	1	31.85	0	0.00	32.10	1	1,085	0.09%
2018/12/03	0	0.00	2	32.90	32.90	-2	1,170	-0.17%
2018/11/29	0	0.00	10	32.35	32.25	-10	1,268	-0.79%
2018/11/28	2	32.30	0	0.00	32.35	2	1,349	0.15%
2018/11/19	10	31.90	1	32.10	32.05	9	1,615	0.56%
2018/11/16	1	31.50	0	0.00	31.45	1	1,621	0.06%
2018/11/06	0	0.00	1	30.90	31.00	-1	1,787	-0.06%
2018/11/02	0	0.00	8	30.95	31.00	-8	1,808	-0.44%
2018/10/30	1	28.80	0	0.00	29.15	1	1,878	0.05%
2018/10/29	0.2	29.35	0	0.00	29.15	0.2	1,875	0.01%
2018/10/26	6	29.70	3	29.60	30.25	3	1,872	0.16%
2018/10/25	4	30.05	0	0.00	30.10	4	1,837	0.22%
2018/10/22	0	0.00	1	30.75	31.40	-1	1,820	-0.05%
2018/10/19	1	31.40	5	31.50	31.40	-4	1,810	-0.22%
2018/10/11	1.1	34.00	0	0.00	34.00	1.1	1,759	0.06%
2018/10/04	10	36.65	1	36.75	36.90	9	1,728	0.52%
2018/10/03	2	37.00	0	0.00	36.95	2	1,725	0.12%
2018/09/28	1	37.40	3	37.53	37.75	-2	1,754	-0.11%
2018/09/25	3	37.70	0	0.00	37.15	3	1,786	0.17%
2018/09/21	0	0.00	4	37.80	37.80	-4	1,783	-0.22%
2018/09/20	0	0.00	5	37.35	37.40	-5	1,786	-0.28%
2018/09/19	0	0.00	30	37.28	37.25	-30	1,784	-1.68%
2018/09/18	10	37.35	5	37.15	36.95	5	1,816	0.28%
2018/09/17	19	36.90	0	0.00	36.50	19	1,815	1.05%
2018/09/14	1	36.80	1	36.90	37.00	0	1,840	0.00%
2018/09/11	1	35.90	0	0.00	36.05	1	1,937	0.05%
2018/09/06	2	37.00	0	0.00	36.70	2	1,927	0.10%
2018/09/05	3	36.98	20	37.04	37.00	-17	1,907	-0.89%
2018/09/04	1	41.40	0	0.00	41.40	1	1,829	0.05%
2018/09/03	0	0.00	2	41.85	41.75	-2	1,758	-0.11%
2018/08/31	0	0.00	6	41.82	41.80	-6	1,700	-0.35%
2018/08/30	0	0.00	4	41.40	41.60	-4	1,672	-0.24%
2018/08/29	1	41.05	0	0.00	41.25	1	1,637	0.06%
2018/08/28	1	40.85	0	0.00	40.70	1	1,605	0.06%
2018/08/27	5	39.90	2	40.50	40.70	3	1,593	0.19%
2018/08/23	0	0.00	1	39.75	39.65	-1	1,578	-0.06%
2018/08/20	0	0.00	2	39.15	39.10	-2	1,602	-0.12%
2018/08/17	1	39.35	0	0.00	39.30	1	1,602	0.06%
2018/08/16	1	39.10	0	0.00	39.45	1	1,631	0.06%
2018/08/13	2	39.95	0	0.00	39.75	2	1,674	0.12%
2018/08/09	5	41.11	0	0.00	40.70	5	1,693	0.30%
2018/08/08	14	41.30	1.6	41.44	41.15	12.4	1,799	0.69%
2018/08/07	1	41.15	2	41.15	41.20	-1	1,902	-0.05%
2018/08/06	0	0.00	1	41.60	41.00	-1	1,890	-0.05%
2018/08/03	1	39.80	6	40.00	40.15	-5	1,853	-0.27%
2018/08/02	2	39.70	0	0.00	39.75	2	1,851	0.11%
2018/08/01	5	39.72	0	0.00	39.80	5	1,844	0.27%
2018/07/30	2	39.95	0	0.00	39.95	2	1,845	0.11%
2018/07/27	1	40.50	0	0.00	40.20	1	1,867	0.05%
2018/07/26	0	0.00	0.3	40.35	40.50	-0.3	1,883	-0.01%
2018/07/19	5	39.65	0	0.00	39.50	5	2,186	0.23%
2018/07/09	5	39.80	0	0.00	39.75	5	2,322	0.22%
2018/07/05	1	39.75	0	0.00	39.55	1	2,314	0.04%
2018/07/03	2	40.00	0	0.00	39.85	2	2,319	0.09%
2018/06/29	0	0.00	1	40.50	40.75	-1	2,297	-0.04%
2018/06/27	1	40.80	0	0.00	40.20	1	2,286	0.04%
2018/06/25	0	0.00	5	40.60	40.60	-5	2,230	-0.22%
2018/06/22	0	0.00	2	41.40	41.35	-2	2,211	-0.09%
2018/06/21	0	0.00	3.1	41.15	42.00	-3.1	2,167	-0.14%
2018/06/07	2	39.60	0	0.00	39.50	2	2,189	0.09%
2018/06/04	5	39.75	0	0.00	39.75	5	2,299	0.22%
2018/05/29	1	39.05	0	0.00	39.00	1	2,619	0.04%
2018/05/24	8	39.34	0	0.00	39.35	8	2,734	0.29%
2018/05/22	2	39.73	0	0.00	39.35	2	2,679	0.07%
2018/05/21	10	39.60	0	0.00	39.80	10	2,652	0.38%
2018/05/17	0	0.00	4	41.06	41.20	-4	2,559	-0.16%
2018/05/16	0	0.00	39	41.11	41.50	-39	2,514	-1.55%
2018/05/15	23	39.41	3.4	39.54	39.95	19.6	2,406	0.81%
2018/05/14	0	0.00	5	37.65	37.60	-5	2,324	-0.22%
2018/05/11	11	37.62	1	37.40	37.35	10	2,317	0.43%
2018/05/10	0	0.00	1	37.70	37.65	-1	2,302	-0.04%
2018/05/09	0.5	37.40	0	0.00	37.55	0.5	2,289	0.02%
2018/05/07	1	37.65	0	0.00	37.80	1	2,275	0.04%
2018/05/04	5	37.85	0	0.00	37.65	5	2,252	0.22%
2018/05/03	2	36.88	0	0.00	37.10	2	2,224	0.09%
2018/05/02	4	37.60	0	0.00	37.75	4	2,202	0.18%
2018/04/30	0	0.00	4	37.60	38.35	-4	2,161	-0.19%
2018/04/27	0	0.00	6.1	37.00	37.25	-6.1	2,072	-0.29%
2018/04/26	1	36.80	0	0.00	36.25	1	2,026	0.05%
2018/04/23	0	0.00	2	35.70	35.75	-2	1,954	-0.10%
2018/04/20	10	34.20	0	0.00	34.40	10	1,882	0.53%
2018/04/17	0	0.00	10	35.15	34.85	-10	1,845	-0.54%
2018/03/23	1	34.35	5	34.05	34.10	-4	1,934	-0.21%
2018/03/21	4	35.66	3	35.45	35.45	1	1,910	0.05%
2018/03/14	10	35.43	0	0.00	35.30	10	1,872	0.53%
2018/03/13	0	0.00	100	35.20	35.40	-100	1,873	-5.34%
2018/03/12	2	35.40	0	0.00	35.55	2	1,831	0.11%
2018/03/09	3	36.15	103	35.84	36.00	-100	1,801	-5.55%	大賣/
2018/03/08	0	0.00	3	36.12	36.15	-3	1,779	-0.17%
2018/03/05	3	36.25	4	35.31	35.20	-1	1,645	-0.06%
2018/03/02	5	35.30	8	35.75	35.90	-3	1,565	-0.19%
2018/03/01	1	34.90	11	34.69	34.95	-10	1,357	-0.74%
2018/02/27	7	34.07	0	0.00	33.95	7	1,273	0.55%
2018/02/22	1	32.70	0	0.00	32.80	1	1,248	0.08%
2018/02/21	0	0.00	26	32.80	32.95	-26	1,250	-2.08%
2018/02/09	0	0.00	7	32.46	32.45	-7	1,249	-0.56%
2018/02/07	1	32.25	1	32.30	32.20	0	1,259	0.00%
2018/02/06	6	31.75	0	0.00	31.85	6	1,254	0.48%
2018/02/05	3	33.40	0	0.00	33.40	3	1,218	0.25%
2018/01/31	1	34.00	1	33.90	34.00	0	1,346	0.00%
2018/01/30	0	0.00	1	34.15	34.20	-1	1,364	-0.07%
2018/01/26	0	0.00	4	34.30	34.50	-4	1,376	-0.29%
2018/01/17	1	34.60	1.6	34.59	34.65	-0.6	1,570	-0.04%
2018/01/12	0	0.00	2	34.05	34.05	-2	1,613	-0.12%
2018/01/04	0	0.00	3	33.35	33.55	-3	1,735	-0.17%
2018/01/03	4	33.35	7	33.30	33.30	-3	1,851	-0.16%