大成 (1210)-玉山-城中券商分點個股進出

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

大成

(1210)

可現股當沖

股價
57.0
漲跌
▼0.4
漲幅
-0.70%
成交量
1,459張
產業
上市食品類股
1118人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大成 (1210)籌碼相關－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中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
2024/04/26	1	56.80	0	0.00	57.00	1	2,180	0.05%
2024/04/25	0	0.00	2	57.10	57.40	-2	2,166	-0.09%
2024/04/24	1	56.90	0	0.00	57.00	1	2,175	0.05%
2024/04/23	0	0.00	4	57.08	57.40	-4	2,142	-0.19%
2024/04/22	0	0.00	3	56.47	56.40	-3	2,093	-0.14%
2024/04/19	4	55.65	8	55.74	55.50	-4	2,041	-0.20%
2024/04/18	3	55.70	0	0.00	55.70	3	1,980	0.15%
2024/04/17	1.1	55.55	2	56.00	55.60	-0.9	1,957	-0.05%
2024/04/16	5	55.54	0	0.00	55.20	5	1,952	0.26%
2024/04/15	6	56.52	0	0.00	56.30	6	1,925	0.31%
2024/04/12	1.1	57.21	0	0.00	57.20	1.1	1,881	0.06%
2024/04/11	7	57.43	0	0.00	57.40	7	1,887	0.37%
2024/04/10	0	0.00	2	58.15	58.00	-2	1,884	-0.11%
2024/04/09	0	0.00	1	58.10	58.00	-1	1,899	-0.05%
2024/04/08	0.1	58.00	1	58.00	58.00	-0.9	1,904	-0.05%
2024/04/03	4.3	57.48	0	0.00	57.60	4.3	1,944	0.22%
2024/04/02	4	57.95	0	0.00	57.80	4	1,933	0.21%
2024/04/01	1.5	58.10	2	58.25	58.20	-0.5	1,935	-0.03%
2024/03/28	1	58.10	2	58.00	57.70	-1	1,946	-0.05%
2024/03/27	0	0.00	3	57.83	57.80	-3	2,001	-0.15%
2024/03/26	1	57.70	2.2	57.75	57.40	-1.2	2,064	-0.06%
2024/03/25	1.5	57.87	0	0.00	57.70	1.5	2,116	0.07%
2024/03/22	3	57.70	0	0.00	57.60	3	2,179	0.14%
2024/03/21	0	0.00	0.4	58.30	58.20	-0.4	2,232	-0.02%
2024/03/20	0	0.00	14	58.38	58.20	-14	2,225	-0.63%
2024/03/19	0	57.60	6	57.58	57.20	-6	2,207	-0.27%
2024/03/18	4	56.43	3	57.07	57.10	1	2,213	0.05%
2024/03/15	23.3	57.17	14	57.50	56.80	9.3	2,172	0.43%
2024/03/14	11	60.77	5	61.08	60.50	6	1,957	0.31%
2024/03/13	3.1	60.23	3.1	60.28	60.10	-0.1	1,902	0.00%
2024/03/11	0	0.00	1	59.90	59.60	-1	1,910	-0.05%
2024/03/08	1	59.80	2	59.60	59.40	-1	1,923	-0.05%
2024/03/07	1	59.90	1.4	60.21	60.30	-0.4	1,920	-0.02%
2024/03/06	1	60.40	1	60.50	60.40	0	1,916	0.00%
2024/03/05	1	59.60	14.7	60.19	60.30	-13.7	1,911	-0.72%
2024/03/04	4.2	58.90	1	59.30	58.70	3.2	1,853	0.17%
2024/03/01	0	0.00	1	58.90	58.90	-1	1,854	-0.05%
2024/02/29	1	58.40	1	58.80	58.40	0	1,858	0.00%
2024/02/27	3	58.40	0	0.00	58.50	3	1,861	0.16%
2024/02/26	0	0.00	3.2	59.13	59.00	-3.2	1,879	-0.17%
2024/02/23	0	0.00	1	58.90	58.70	-1	1,881	-0.05%
2024/02/21	1	58.40	7	58.54	58.50	-6	1,882	-0.32%
2024/02/20	0	0.00	1.1	58.46	57.80	-1.1	1,864	-0.06%
2024/02/19	0	0.00	5	57.66	58.00	-5	1,861	-0.27%
2024/02/16	1	57.10	1	57.20	57.00	0	1,869	0.00%
2024/02/15	8	57.23	0	0.00	57.20	8	1,855	0.43%
2024/02/05	0.3	58.10	1.2	58.20	58.20	-0.9	1,837	-0.05%
2024/02/02	1	57.90	0	0.00	58.00	1	1,856	0.05%
2024/02/01	0	0.00	1.1	58.18	57.80	-1.1	1,853	-0.06%
2024/01/30	5	57.86	4	57.90	57.70	1	1,838	0.05%
2024/01/29	0	0.00	0.1	58.20	58.30	-0.1	1,837	-0.01%
2024/01/26	3	58.10	2.3	58.41	58.20	0.7	1,838	0.04%
2024/01/25	0.5	57.90	5.6	58.03	58.10	-5.1	1,832	-0.28%
2024/01/24	2	57.60	0	0.00	57.50	2	1,828	0.11%
2024/01/23	0	0.00	3.5	57.71	57.80	-3.5	1,842	-0.19%
2024/01/22	0	0.00	1	57.50	57.40	-1	1,835	-0.05%
2024/01/18	3	57.10	1	57.20	57.10	2	1,838	0.11%
2024/01/17	0	0.00	4	57.65	57.70	-4	1,820	-0.22%
2024/01/16	2	57.25	0	0.00	57.40	2	1,790	0.11%
2024/01/15	0	57.40	16.3	57.33	58.00	-16.3	1,790	-0.91%
2024/01/12	2	56.60	1.5	57.03	57.00	0.5	1,802	0.03%
2024/01/11	2	57.10	40	57.00	56.80	-38	1,783	-2.13%
2024/01/10	1	56.51	0	0.00	57.00	1	1,787	0.06%
2024/01/09	3	57.23	0	0.00	57.10	3	1,785	0.17%
2024/01/08	0	0.00	2	58.05	57.80	-2	1,772	-0.11%
2024/01/05	6.1	57.63	2	57.40	57.60	4.1	1,778	0.23%
2024/01/04	4	58.05	0	0.00	58.20	4	1,757	0.23%
2024/01/03	0.2	58.90	1	58.50	58.80	-0.8	1,751	-0.05%
2024/01/02	2	58.70	2.3	58.70	58.90	-0.3	1,724	-0.02%
2023/12/29	2	58.80	6.1	58.75	58.50	-4.1	1,711	-0.24%
2023/12/27	4	57.58	1	57.50	57.50	3	1,728	0.17%
2023/12/26	2	57.85	0	0.00	58.00	2	1,723	0.12%
2023/12/25	11	57.81	1	58.00	57.70	10	1,731	0.58%
2023/12/22	1.5	58.57	2	58.75	59.00	-0.5	1,706	-0.03%
2023/12/21	0	0.00	3	59.00	59.20	-3	1,653	-0.18%
2023/12/20	1.2	58.17	4	58.60	58.80	-2.8	1,617	-0.17%
2023/12/19	2	57.90	3	58.60	58.60	-1	1,565	-0.06%
2023/12/18	4	57.80	2.1	58.10	58.40	1.9	1,500	0.13%
2023/12/15	3	56.90	0.3	56.83	57.00	2.7	1,464	0.19%
2023/12/13	0	0.00	21	56.67	56.30	-21	1,457	-1.44%
2023/12/12	0	0.00	2	57.00	57.20	-2	1,459	-0.14%
2023/12/11	1	57.10	0	0.00	57.00	1	1,455	0.07%
2023/12/08	1	57.10	0	0.00	57.20	1	1,479	0.07%
2023/12/07	1	57.70	0	0.00	56.80	1	1,478	0.07%
2023/12/06	10	57.03	0.2	57.10	57.40	9.8	1,471	0.66%
2023/12/05	1.1	56.50	3	56.53	56.50	-1.9	1,442	-0.13%
2023/12/04	8.2	56.29	0	0.00	56.10	8.2	1,426	0.57%
2023/12/01	1	55.80	0	0.00	55.80	1	1,431	0.07%
2023/11/30	2	56.40	0	0.00	56.30	2	1,445	0.14%
2023/11/22	0	54.80	1	55.10	54.90	-1	1,475	-0.07%
2023/11/21	0	0.00	7	54.39	54.50	-7	1,468	-0.48%
2023/11/20	2.2	53.66	0	0.00	53.60	2.2	1,457	0.15%
2023/11/16	1.2	54.10	1	54.40	54.00	0.2	1,450	0.01%
2023/11/15	0	53.70	3	53.60	53.90	-3	1,460	-0.20%
2023/11/14	0	53.20	0	0.00	53.20	0	1,520	0.00%
2023/11/13	2	53.00	1.6	53.34	53.00	0.4	1,542	0.03%
2023/11/10	2	53.55	3	53.80	53.60	-1	1,573	-0.06%
2023/11/08	1	52.90	2	52.95	53.00	-1	1,651	-0.06%
2023/11/06	1.1	52.81	2	52.80	52.80	-0.9	1,773	-0.05%
2023/11/03	1.2	52.50	1	52.40	52.50	0.2	2,027	0.01%
2023/11/02	3	52.03	0	0.00	52.10	3	2,102	0.14%
2023/11/01	0	0.00	0.8	51.10	51.90	-0.8	2,220	-0.04%
2023/10/31	1.5	51.32	7	51.60	50.80	-5.5	2,536	-0.22%
2023/10/30	1	51.60	2	52.20	51.60	-1	2,750	-0.04%
2023/10/27	1	51.80	1	51.90	51.90	0	2,967	0.00%
2023/10/26	1	51.40	2	51.60	51.40	-1	3,107	-0.03%
2023/10/25	0	0.00	1	52.20	51.90	-1	3,144	-0.03%
2023/10/24	1.1	51.80	0	51.70	51.70	1.1	3,205	0.03%
2023/10/23	0	51.50	0	0.00	51.60	0	3,290	0.00%
2023/10/20	2.1	51.11	0	0.00	51.20	2.1	3,351	0.06%
2023/10/19	1	51.50	0	0.00	51.80	1	3,414	0.03%
2023/10/18	2.5	51.75	0	0.00	51.60	2.5	3,558	0.07%
2023/10/17	2.2	52.28	0	0.00	52.20	2.2	3,714	0.06%
2023/10/16	2.1	52.56	0	0.00	52.50	2.1	3,843	0.06%
2023/10/13	1	52.90	1	53.40	52.80	0	4,081	0.00%
2023/10/12	0.3	53.00	0	0.00	53.20	0.3	4,329	0.01%
2023/10/11	4	52.70	0	0.00	52.70	4	4,406	0.09%
2023/10/06	0	0.00	1	53.00	52.80	-1	4,441	-0.02%
2023/10/05	3	52.60	0	0.00	52.60	3	4,458	0.07%
2023/10/04	2.3	52.21	5	52.26	52.10	-2.7	4,499	-0.06%
2023/10/03	3.7	53.25	0	0.00	53.10	3.7	4,501	0.08%
2023/10/02	1.1	53.91	0	0.00	53.80	1.1	4,483	0.03%
2023/09/28	3.1	53.97	0	0.00	53.80	3.1	4,493	0.07%
2023/09/27	1	54.00	0	0.00	54.10	1	4,499	0.02%
2023/09/26	15	54.40	10	54.30	54.30	5	4,521	0.11%
2023/09/25	0	0.00	3	55.13	55.20	-3	4,530	-0.07%
2023/09/22	0.1	54.02	0	0.00	54.00	0.1	4,532	0.00%
2023/09/21	1.1	53.91	0	0.00	54.30	1.1	4,535	0.02%
2023/09/20	1	54.10	1	54.90	54.20	0	4,538	0.00%
2023/09/19	2	54.50	0	0.00	54.40	2	4,511	0.04%
2023/09/18	0.5	55.50	1	55.50	55.30	-0.5	4,498	-0.01%
2023/09/15	2	55.20	2	55.50	55.60	0	4,497	0.00%
2023/09/14	0	0.00	3	54.93	54.90	-3	4,512	-0.07%
2023/09/13	10.1	54.20	0	0.00	54.30	10.1	4,504	0.22%
2023/09/12	1.3	54.04	0	0.00	54.20	1.3	4,490	0.03%
2023/09/11	1	54.20	1.3	54.21	54.20	-0.3	4,482	-0.01%
2023/09/08	1	54.40	0	0.00	54.50	1	4,486	0.02%
2023/09/07	4.1	54.63	0.8	54.73	54.60	3.3	4,496	0.07%
2023/09/06	3.1	54.87	0	0.00	54.80	3.1	4,493	0.07%
2023/09/05	6.1	55.43	5	56.44	55.40	1.1	4,475	0.02%
2023/09/04	0.2	55.50	1.2	56.20	56.10	-1	4,468	-0.02%
2023/09/01	4	54.80	1	55.00	55.00	3	4,422	0.07%
2023/08/31	0	0.00	2	54.65	54.60	-2	4,413	-0.05%
2023/08/30	2.1	54.31	0	0.00	54.30	2.1	4,399	0.05%
2023/08/29	1	54.30	7.2	54.63	54.80	-6.2	4,397	-0.14%
2023/08/28	1	54.00	2	54.00	54.20	-1	4,392	-0.02%
2023/08/25	20.1	54.60	4	54.45	54.30	16.1	4,397	0.37%
2023/08/24	2	53.95	0.5	54.00	53.80	1.5	4,399	0.03%
2023/08/21	3	54.44	1	54.30	54.30	2	4,400	0.05%
2023/08/18	4	55.10	6.1	55.17	54.70	-2.1	4,388	-0.05%
2023/08/17	10	53.70	4	53.70	54.00	6	4,363	0.14%
2023/08/16	1	52.60	2	54.05	53.40	-1	4,391	-0.02%
2023/08/15	2	53.50	3	53.37	53.10	-1	4,362	-0.02%
2023/08/14	6.2	52.86	67	53.23	52.90	-60.8	4,360	-1.39%
2023/08/11	2	54.40	1	54.50	54.10	1	4,299	0.02%
2023/08/10	2.1	54.00	3	54.57	54.30	-1	4,311	-0.02%
2023/08/09	41	54.87	54	54.32	55.40	-13.1	4,248	-0.31%
2023/08/07	1	58.80	84	58.72	58.80	-83	3,956	-2.10%
2023/08/04	110.8	56.86	6	57.07	56.70	104.8	3,866	2.71%	大買/鉅額交易
2023/08/02	20	62.46	20.1	61.61	61.40	-0.1	3,623	0.00%
2023/08/01	26	61.60	2.4	61.82	62.20	23.6	3,484	0.68%
2023/07/31	1	59.80	3.9	60.56	59.80	-2.9	3,311	-0.09%
2023/07/28	1.1	58.92	2.7	58.97	59.40	-1.6	3,249	-0.05%
2023/07/27	1	58.70	3	59.13	59.50	-2	3,234	-0.06%
2023/07/26	1	59.00	2	58.90	59.00	-1	3,191	-0.03%
2023/07/25	2	57.95	6	58.47	58.10	-4	3,113	-0.13%
2023/07/24	28	59.28	25.1	59.40	59.00	2.9	3,044	0.10%
2023/07/21	17	58.86	13.5	58.85	59.00	3.6	2,974	0.12%
2023/07/20	12	58.60	24.3	58.29	58.60	-12.3	2,857	-0.43%
2023/07/19	6	57.07	5.3	56.80	56.30	0.7	2,690	0.03%
2023/07/18	69	56.14	14.5	57.26	55.90	54.5	2,564	2.12%
2023/07/17	2	55.90	33.9	55.44	55.90	-31.9	2,333	-1.37%
2023/07/14	1	52.70	4	52.98	52.60	-3	2,096	-0.14%
2023/07/13	1.2	52.08	0	0.00	51.80	1.2	2,059	0.06%
2023/07/12	2.1	51.70	0	0.00	51.80	2.1	2,081	0.10%
2023/07/11	0	0.00	1	52.20	52.00	-1	2,083	-0.05%
2023/07/10	2	52.50	4	52.50	52.50	-2	2,058	-0.10%
2023/07/07	7.1	51.90	0	0.00	51.80	7.1	2,037	0.35%
2023/07/06	4	52.13	0	0.00	52.10	4	2,036	0.20%
2023/07/05	0.1	53.30	0	0.00	52.90	0.1	2,031	0.00%
2023/07/03	1.2	53.55	5	53.42	53.30	-3.8	2,083	-0.18%
2023/06/30	0	0.00	1	53.40	53.30	-1	2,091	-0.05%
2023/06/29	1	53.10	1	53.30	52.80	0	2,063	0.00%
2023/06/28	12	52.70	2	52.20	52.70	10	2,049	0.49%
2023/06/26	0	0.00	5	52.10	52.20	-5	2,049	-0.24%
2023/06/21	2.1	51.12	3	51.53	52.10	-0.9	2,051	-0.05%
2023/06/20	4.2	51.83	0	0.00	51.40	4.2	2,044	0.21%
2023/06/16	6	52.83	2.2	53.06	52.50	3.8	2,011	0.19%
2023/06/15	0.1	52.60	2	52.65	52.90	-1.9	2,005	-0.09%
2023/06/14	0.2	52.80	0	0.00	52.50	0.2	2,014	0.01%
2023/06/09	0	0.00	1.2	53.31	53.50	-1.2	2,013	-0.06%
2023/06/08	0	0.00	1	53.30	53.50	-1	2,029	-0.05%
2023/06/06	0	0.00	1.7	52.84	52.80	-1.7	2,046	-0.09%
2023/06/05	0.3	53.20	0	0.00	53.00	0.3	2,074	0.01%
2023/06/01	2	52.70	0	0.00	52.70	2	2,211	0.09%
2023/05/31	1	52.80	0	0.00	52.50	1	2,283	0.04%
2023/05/26	0	0.00	4	53.10	53.10	-4	2,677	-0.15%
2023/05/25	0.1	53.20	0	0.00	53.30	0.1	2,736	0.00%
2023/05/24	0	0.00	1	53.90	53.90	-1	2,753	-0.04%
2023/05/23	4	54.10	1.1	54.92	54.00	2.9	2,765	0.10%
2023/05/22	0	53.40	7.6	53.83	53.70	-7.6	2,722	-0.28%
2023/05/19	1	53.09	0	0.00	53.10	1	2,668	0.04%
2023/05/18	0	0.00	1	53.30	53.10	-1	2,655	-0.04%
2023/05/17	0	0.00	3.2	53.33	53.50	-3.2	2,642	-0.12%
2023/05/16	0	0.00	11.8	53.38	53.00	-11.8	2,612	-0.45%
2023/05/15	0.1	52.50	4.2	52.60	52.80	-4.1	2,561	-0.16%
2023/05/12	4.1	52.17	3	52.40	52.50	1.1	2,568	0.04%
2023/05/11	4.1	52.17	3	52.40	52.00	1.1	2,560	0.04%
2023/05/10	0	0.00	2	53.40	53.30	-2	2,533	-0.08%
2023/05/09	11	53.82	41	53.27	52.70	-30	2,510	-1.19%
2023/05/08	30	53.50	10	53.44	53.50	20	2,441	0.82%
2023/05/05	14.1	52.74	0.2	52.23	52.80	13.9	2,366	0.59%
2023/05/04	1.1	52.21	1	52.80	51.80	0.1	2,330	0.00%
2023/05/03	0.2	52.20	3	52.20	52.20	-2.8	2,273	-0.12%
2023/05/02	1	51.90	4	51.83	51.80	-3	2,255	-0.13%
2023/04/27	0	51.10	0	0.00	51.10	0	2,255	0.00%
2023/04/26	0	0.00	0.2	51.20	51.30	-0.2	2,263	-0.01%
2023/04/25	2.1	51.01	2	51.60	50.90	0.1	2,254	0.00%
2023/04/24	0.1	51.10	0	0.00	51.30	0.1	2,232	0.00%
2023/04/21	3.3	51.47	1	52.20	51.40	2.3	2,232	0.10%
2023/04/20	0	52.80	0.1	52.40	52.00	0	2,229	0.00%
2023/04/19	2	52.30	2	52.65	52.60	0	2,223	0.00%
2023/04/18	1	53.20	3.2	53.04	52.70	-2.2	2,199	-0.10%
2023/04/17	0	52.60	5.2	52.91	52.80	-5.1	2,156	-0.24%
2023/04/14	2	51.80	4	52.05	51.90	-2	2,089	-0.10%
2023/04/13	0	0.00	13	51.95	52.00	-13	2,064	-0.63%
2023/04/12	4	51.10	0	0.00	51.00	4	2,039	0.20%
2023/04/11	0.1	51.50	1	51.60	51.40	-1	2,025	-0.05%
2023/04/10	2.2	51.63	3	51.87	52.00	-0.8	2,049	-0.04%
2023/04/07	0	0.00	5.1	51.90	51.90	-5.1	2,035	-0.25%
2023/04/06	1.2	51.24	6	52.00	51.90	-4.8	2,013	-0.24%
2023/03/30	0	0.00	1	50.30	50.30	-1	1,938	-0.05%
2023/03/29	1	50.20	0	0.00	50.20	1	1,930	0.05%
2023/03/28	0.1	50.20	0	0.00	50.30	0.1	1,934	0.01%
2023/03/27	0	50.00	2	49.95	50.20	-2	1,924	-0.10%
2023/03/24	0	0.00	1	49.80	49.90	-1	1,914	-0.05%
2023/03/23	0.3	50.07	0	0.00	50.00	0.3	1,900	0.02%
2023/03/21	3	50.50	2	50.20	50.10	1	1,886	0.05%
2023/03/20	0	50.20	0	0.00	49.65	0	1,878	0.00%
2023/03/17	2.1	50.19	1	50.00	49.85	1.1	1,866	0.06%
2023/03/16	3.1	49.91	0	0.00	50.00	3.1	1,853	0.17%
2023/03/15	3.1	50.54	2	51.10	50.30	1.1	1,840	0.06%
2023/03/14	2.1	50.57	2.4	50.74	50.50	-0.3	1,827	-0.01%
2023/03/13	4.1	49.65	3	50.07	50.10	1.1	1,813	0.06%
2023/03/10	6.2	50.60	1	50.20	50.30	5.2	1,791	0.29%
2023/03/09	0.1	51.20	2	51.20	51.10	-1.9	1,772	-0.11%
2023/03/08	4	51.20	9	51.08	51.30	-5	1,767	-0.28%
2023/03/07	16	50.93	4	51.80	51.20	12	1,730	0.69%
2023/03/06	1	51.78	33.1	51.97	51.30	-32	1,673	-1.91%
2023/03/03	24.2	50.46	6.1	51.29	50.20	18.1	1,590	1.14%
2023/03/02	15.8	50.33	0.1	50.10	50.00	15.7	1,515	1.04%
2023/03/01	10.3	54.04	9.5	52.80	51.10	0.8	1,410	0.06%
2023/02/24	1	50.40	7.3	50.20	50.60	-6.3	1,105	-0.57%
2023/02/23	3.1	50.01	0.5	50.11	49.55	2.6	1,057	0.25%
2023/02/22	0	0.00	2	49.38	49.05	-2	984	-0.20%
2023/02/21	3	48.08	10.4	48.34	48.65	-7.4	950	-0.78%
2023/02/20	1	47.59	0	0.00	47.75	1	929	0.11%
2023/02/16	0	0.00	1	46.90	47.30	-1	929	-0.11%
2023/02/15	3.1	47.00	0	0.00	46.85	3.1	929	0.33%
2023/02/14	1.8	46.66	0	0.00	46.65	1.8	925	0.19%
2023/02/13	1	46.55	0.1	46.80	46.60	0.9	929	0.09%
2023/02/10	4.3	46.82	0	0.00	46.35	4.3	925	0.47%
2023/02/07	2	46.90	0	0.00	47.10	2	877	0.23%
2023/02/06	1.1	46.81	1	46.45	46.65	0.1	874	0.01%
2023/02/03	0.2	46.30	1.1	46.74	46.85	-0.8	863	-0.10%
2023/02/02	0.5	46.10	1	46.25	46.20	-0.5	842	-0.06%
2023/02/01	2	45.88	0.3	46.48	45.80	1.7	841	0.20%
2023/01/31	0	0.00	3	46.33	46.30	-3	830	-0.36%
2023/01/30	3	45.97	0	0.00	45.65	3	834	0.36%
2023/01/17	2.1	45.90	1	45.80	45.85	1.1	839	0.13%
2023/01/16	2.3	46.05	14	46.24	45.80	-11.7	835	-1.40%
2023/01/13	0.1	46.20	0	46.15	46.10	0.1	834	0.01%
2023/01/12	0.1	46.25	0	0.00	46.20	0.1	902	0.01%
2023/01/11	0.4	46.56	0.1	46.50	46.05	0.4	898	0.04%
2023/01/10	0	45.80	4.1	45.95	46.30	-4.1	886	-0.46%
2023/01/05	0.1	45.75	1	45.50	45.20	-0.9	860	-0.11%
2023/01/04	0.1	45.34	0	0.00	45.35	0.1	863	0.01%
2022/12/30	0	0.00	8	45.52	45.55	-8	858	-0.93%
2022/12/29	1	45.30	0	0.00	45.40	1	855	0.12%
2022/12/28	7	46.21	2	46.52	46.05	5	851	0.59%
2022/12/27	0	0.00	1.2	44.92	45.35	-1.2	816	-0.15%
2022/12/26	1	45.05	0	0.00	45.00	1	822	0.12%
2022/12/23	2	45.20	0	0.00	45.45	2	814	0.25%
2022/12/21	1.1	44.69	1	44.45	44.10	0.1	814	0.01%
2022/12/20	0	44.70	0	0.00	44.40	0	820	0.01%
2022/12/19	0.2	44.36	0	0.00	44.30	0.2	815	0.02%
2022/12/16	0.2	44.65	0	0.00	44.35	0.2	811	0.02%
2022/12/15	0.3	45.19	0	0.00	44.80	0.3	809	0.04%
2022/12/14	0	0.00	1.1	45.00	45.00	-1.1	811	-0.14%
2022/12/12	1	44.40	0	0.00	44.50	1	804	0.13%
2022/12/07	0	0.00	0	44.85	44.75	0	807	0.00%
2022/12/06	0.2	44.85	0	0.00	44.40	0.2	804	0.02%
2022/12/05	0.2	45.07	1	45.05	44.85	-0.8	799	-0.11%
2022/12/02	0	0.00	1	44.70	44.75	-1	790	-0.13%
2022/11/30	1	44.00	0.2	44.70	44.55	0.8	773	0.10%
2022/11/29	0.1	43.77	0	0.00	44.00	0.1	752	0.02%
2022/11/28	0.4	43.88	0.1	44.10	43.75	0.3	753	0.04%
2022/11/25	1	44.15	3	44.07	44.05	-2	750	-0.26%
2022/11/24	0	43.65	0	0.00	43.55	0	739	0.00%
2022/11/23	0.1	43.30	0.2	43.35	43.30	-0.1	744	-0.01%
2022/11/22	0.1	43.30	0	0.00	43.35	0.1	763	0.01%
2022/11/21	0	43.40	0	0.00	43.40	0	773	0.01%
2022/11/18	0.1	43.30	0	0.00	43.25	0.1	786	0.01%
2022/11/17	0	0.00	0.2	43.10	43.25	-0.2	798	-0.03%
2022/11/16	0	42.95	0	0.00	42.75	0	803	0.00%
2022/11/15	0.3	43.30	0	0.00	43.30	0.3	801	0.04%
2022/11/14	8.2	42.80	0.5	42.91	42.90	7.7	795	0.97%
2022/11/11	1.1	42.11	0	0.00	42.05	1.1	791	0.14%
2022/11/10	0.3	41.77	0	0.00	41.70	0.3	790	0.04%
2022/11/09	0.5	41.85	0.1	42.00	41.90	0.4	790	0.05%
2022/11/07	1.1	41.46	0	0.00	41.60	1.1	798	0.13%
2022/11/03	0	0.00	1	40.90	41.05	-1	808	-0.12%
2022/11/01	2	40.30	1	40.45	40.60	1	797	0.13%
2022/10/31	0	0.00	1	40.35	40.20	-1	792	-0.13%
2022/10/28	3.6	40.02	0	0.00	39.95	3.6	799	0.44%
2022/10/27	2.1	40.06	4	40.28	40.40	-1.9	792	-0.24%
2022/10/26	1.3	39.97	0	0.00	40.05	1.3	786	0.16%
2022/10/25	0.4	41.08	0	0.00	40.30	0.4	771	0.06%
2022/10/24	2.2	41.76	2	42.00	41.70	0.2	755	0.02%
2022/10/21	0.2	42.19	1	41.95	42.00	-0.8	749	-0.11%
2022/10/20	3.2	42.16	1	43.00	42.80	2.2	737	0.30%
2022/10/19	0	44.10	0	0.00	43.85	0	668	0.00%
2022/10/18	2	42.90	0	0.00	44.10	2	671	0.30%
2022/10/17	1.3	42.94	0	0.00	43.20	1.3	667	0.20%
2022/10/13	0	42.90	0	0.00	42.75	0	667	0.00%
2022/10/12	3.5	43.36	0	0.00	43.35	3.5	659	0.53%
2022/10/11	0.1	43.94	1	43.60	43.80	-0.9	652	-0.14%
2022/10/07	0	44.90	0	0.00	44.75	0	649	0.00%
2022/10/06	1	44.80	0.4	45.00	45.00	0.7	646	0.10%
2022/10/05	0.2	44.90	0	0.00	45.00	0.2	648	0.03%
2022/10/04	1.2	44.10	2	44.15	44.40	-0.8	646	-0.12%
2022/10/03	1.5	43.92	0	0.00	44.00	1.5	641	0.23%
2022/09/30	2	44.73	0	0.00	44.50	2	641	0.32%
2022/09/29	1.1	45.18	1	45.35	45.45	0.1	631	0.02%
2022/09/28	2	46.08	0	0.00	45.25	2	622	0.32%
2022/09/27	0.1	46.76	0	0.00	46.60	0.1	619	0.01%
2022/09/26	0.2	47.17	0	0.00	46.90	0.2	625	0.03%
2022/09/23	0.1	47.58	0	0.00	47.30	0.1	628	0.02%
2022/09/20	0.1	48.04	0	0.00	47.95	0.1	635	0.02%
2022/09/16	1	48.40	7	48.60	48.30	-6	653	-0.92%
2022/09/15	1.3	48.39	0	0.00	48.65	1.3	660	0.19%
2022/09/14	2.1	48.35	0	0.00	48.30	2.1	669	0.31%
2022/09/08	0	0.00	0.2	48.40	48.20	-0.2	687	-0.03%
2022/09/07	0	48.00	0	0.00	47.75	0	692	0.00%
2022/09/05	0.1	48.70	0	0.00	48.45	0.1	700	0.01%
2022/09/02	3.6	48.75	0	0.00	48.45	3.6	706	0.51%
2022/09/01	1	48.60	0	0.00	48.70	1	707	0.14%
2022/08/31	0	49.10	0	0.00	49.25	0	701	0.00%
2022/08/29	0	0.00	3	50.57	50.70	-3	686	-0.44%
2022/08/26	2	50.50	2	50.40	50.60	0	665	0.00%
2022/08/25	0.4	50.70	2	50.55	50.50	-1.6	659	-0.25%
2022/08/23	2	50.00	3	49.93	49.95	-1	655	-0.15%
2022/08/22	1	49.05	1	49.60	49.75	0	656	0.01%
2022/08/19	1	48.80	0	0.00	49.10	1	651	0.15%
2022/08/18	0	0.00	0.2	49.50	49.10	-0.2	658	-0.03%
2022/08/17	0	0.00	2	49.70	49.50	-2	655	-0.31%
2022/08/16	1	49.65	0	0.00	49.55	1	667	0.15%
2022/08/15	0.3	49.35	1	49.00	49.70	-0.7	674	-0.11%
2022/08/10	1.2	47.87	0	0.00	47.60	1.2	702	0.17%
2022/08/09	0.3	48.20	0	0.00	48.10	0.3	721	0.03%
2022/08/05	1.1	47.24	0	0.00	47.35	1.1	760	0.15%
2022/08/04	3	46.78	0	0.00	47.20	3	800	0.37%
2022/08/03	0	0.00	1	47.00	47.15	-1	834	-0.12%
2022/08/02	0.2	47.85	3	47.82	47.55	-2.9	847	-0.34%
2022/07/29	0	0.00	1	49.10	48.90	-1	888	-0.11%
2022/07/28	0	0.00	0	49.15	48.95	0	897	0.00%
2022/07/27	0	0.00	6	48.80	49.00	-6	920	-0.65%
2022/07/26	0	0.00	0.1	48.65	48.80	-0.1	945	-0.01%
2022/07/25	0.4	47.90	0	0.00	48.65	0.4	954	0.04%
2022/07/22	1	47.70	0	0.00	47.65	1	966	0.10%
2022/07/21	0.1	47.80	0	0.00	47.90	0.1	997	0.01%
2022/07/20	1	47.51	1	47.80	47.70	0	1,018	0.00%
2022/07/18	6.1	46.66	0	0.00	46.95	6.1	1,048	0.58%
2022/07/15	2.1	47.14	0	0.00	46.85	2.1	1,102	0.19%
2022/07/13	0	0.00	0.2	47.20	47.40	-0.2	1,220	-0.02%
2022/07/12	1	46.90	0	0.00	47.10	1	1,333	0.07%
2022/07/05	0.1	49.00	0	0.00	48.85	0.1	1,557	0.01%
2022/07/04	2	48.23	4	48.56	48.65	-2	1,563	-0.13%
2022/07/01	0	0.00	2	47.33	47.35	-2	1,567	-0.13%
2022/06/29	6.1	47.50	0	0.00	47.45	6.1	1,595	0.38%
2022/06/27	0.4	48.10	0	0.00	47.80	0.4	1,625	0.02%
2022/06/24	0	0.00	2	47.50	47.70	-2	1,650	-0.12%
2022/06/23	2	46.90	5	47.00	47.05	-3	1,698	-0.18%
2022/06/22	2.5	46.82	1	47.00	46.85	1.5	1,694	0.09%
2022/06/21	0	0.00	1	47.50	47.35	-1	1,694	-0.06%
2022/06/20	2	47.25	2	47.35	47.00	0	1,695	0.00%
2022/06/17	0	48.05	0	0.00	47.60	0	1,699	0.00%
2022/06/16	0	48.90	0	0.00	48.70	0	1,703	0.00%
2022/06/15	0	0.00	1	49.00	49.00	-1	1,731	-0.06%
2022/06/14	1	47.55	0	0.00	47.75	1	1,740	0.06%
2022/06/13	1	48.15	0	0.00	47.90	1	1,750	0.06%
2022/06/10	0.1	48.72	0	0.00	48.75	0.1	1,759	0.00%
2022/06/09	0.1	49.05	1	48.90	49.00	-0.9	1,813	-0.05%
2022/06/06	0.1	49.04	0	0.00	48.85	0.1	1,862	0.01%
2022/05/31	1.5	48.77	0	0.00	49.40	1.5	1,952	0.08%
2022/05/30	2	48.65	0	0.00	48.90	2	1,950	0.10%
2022/05/26	0	0.00	1	48.35	48.45	-1	1,962	-0.05%
2022/05/25	0.4	47.45	0	0.00	47.75	0.4	1,970	0.02%
2022/05/24	3	47.10	0	0.00	47.05	3	2,006	0.15%
2022/05/20	5	47.30	2	47.35	47.45	3	2,021	0.15%
2022/05/19	2	46.83	0	0.00	47.05	2	2,032	0.10%
2022/05/18	1	47.00	0	0.00	47.50	1	2,142	0.05%
2022/05/17	2	46.88	0	0.00	46.90	2	2,132	0.10%
2022/05/16	3	47.47	0	0.00	47.25	3	2,132	0.14%
2022/05/13	2	47.55	0	0.00	47.45	2	2,147	0.09%
2022/05/12	1	47.85	2	47.85	47.35	-1	2,147	-0.05%
2022/05/11	1.1	49.40	0	0.00	48.80	1.1	2,126	0.05%
2022/05/10	1	49.76	1	49.75	49.95	0	2,094	0.00%
2022/05/09	4	50.80	1	50.30	50.40	3	2,080	0.15%
2022/05/06	0	52.20	0	0.00	51.90	0	2,066	0.00%
2022/05/05	1.1	52.32	1	52.30	52.10	0.1	2,085	0.01%
2022/05/04	1	52.00	0	0.00	52.00	1	2,073	0.05%
2022/05/03	1.1	52.31	0	0.00	52.20	1.1	2,061	0.05%
2022/04/29	1	53.60	0	0.00	52.80	1	2,045	0.05%
2022/04/28	0	0.00	5	53.50	53.20	-5	2,053	-0.24%
2022/04/27	0.2	52.93	0	0.00	52.50	0.2	2,041	0.01%
2022/04/25	0.2	54.40	0	0.00	53.70	0.2	2,002	0.01%
2022/04/21	2	55.10	1	55.70	54.60	1	1,992	0.05%
2022/04/20	1	55.40	0	0.00	55.60	1	1,941	0.05%
2022/04/19	12	54.46	0	0.00	54.30	12	1,880	0.64%
2022/04/18	10	55.07	6	55.73	54.50	4	1,849	0.22%
2022/04/15	7	54.60	10.1	55.78	55.30	-3.1	1,743	-0.18%
2022/04/14	0.2	54.90	5	54.84	54.90	-4.8	1,625	-0.30%
2022/04/11	1	54.80	0	0.00	54.90	1	1,578	0.06%
2022/04/08	4	54.80	2.2	54.72	54.90	1.8	1,571	0.11%
2022/04/07	0	55.00	3	54.80	54.80	-3	1,563	-0.19%
2022/04/06	0.1	54.90	12	54.89	55.20	-11.9	1,560	-0.76%
2022/04/01	4	54.10	1	54.00	54.40	3	1,551	0.19%
2022/03/31	1.1	54.31	0	54.60	54.10	1	1,548	0.07%
2022/03/30	0.1	54.50	0.5	54.60	54.40	-0.4	1,542	-0.02%
2022/03/29	5	54.60	18	54.60	54.70	-13	1,528	-0.85%
2022/03/28	10.2	54.20	6	54.10	54.50	4.2	1,502	0.28%
2022/03/25	0.4	53.10	0	0.00	53.00	0.4	1,446	0.03%
2022/03/22	1	53.00	0	0.00	53.10	1	1,476	0.07%
2022/03/18	2	52.70	0	0.00	52.50	2	1,466	0.14%
2022/03/15	6.2	52.21	5	52.60	52.20	1.2	1,414	0.08%
2022/03/14	6	52.60	20	52.81	52.60	-14	1,403	-1.00%
2022/03/10	0	0.00	0.1	54.50	54.60	-0.1	1,343	-0.01%
2022/03/09	0	0.00	10	53.80	54.00	-10	1,337	-0.75%
2022/03/08	2.6	53.73	4.5	53.41	53.20	-1.9	1,335	-0.14%
2022/03/07	3.3	54.53	0	0.00	54.20	3.3	1,300	0.25%
2022/03/04	0	55.10	3	55.00	55.00	-3	1,282	-0.23%
2022/03/01	2.1	54.70	3.1	54.53	54.50	-1	1,290	-0.08%
2022/02/25	1.4	54.92	0	0.00	54.20	1.4	1,282	0.11%
2022/02/24	1.2	54.77	17.4	54.51	54.30	-16.2	1,273	-1.27%
2022/02/22	0	0.00	1	54.20	54.70	-1	1,247	-0.08%
2022/02/21	2.1	54.80	2	54.85	54.90	0.1	1,250	0.00%
2022/02/18	5.2	55.00	14	55.01	55.20	-8.8	1,239	-0.71%
2022/02/17	0	0.00	1	53.40	53.40	-1	1,129	-0.09%
2022/02/15	0.2	53.60	2	53.40	53.40	-1.8	1,145	-0.16%
2022/02/14	1	53.00	0	0.00	53.10	1	1,130	0.09%
2022/02/11	11	53.00	1	53.00	53.00	10	1,143	0.87%
2022/02/10	2	52.95	0	0.00	53.00	2	1,197	0.17%
2022/02/08	0.3	53.00	0	0.00	52.90	0.3	1,260	0.02%
2022/02/07	0.4	52.54	0.2	52.80	53.00	0.2	1,252	0.02%
2022/01/26	1	52.11	0	0.00	52.20	1	1,230	0.08%
2022/01/25	6.1	52.02	0	0.00	52.20	6.1	1,273	0.48%
2022/01/24	0.1	52.30	8	52.11	52.20	-7.9	1,288	-0.61%
2022/01/21	0	0.00	1	52.10	52.20	-1	1,287	-0.08%
2022/01/20	1.1	52.12	0	0.00	52.10	1.1	1,272	0.09%
2022/01/19	2	52.00	5	52.20	52.30	-3	1,273	-0.24%
2022/01/17	1.4	52.21	0	0.00	52.20	1.4	1,291	0.11%
2022/01/14	3	52.27	1.1	52.31	52.30	1.9	1,284	0.15%
2022/01/13	14	52.47	0	0.00	52.50	14	1,303	1.07%
2022/01/12	1	52.10	0.5	52.40	52.30	0.5	1,316	0.04%
2022/01/11	3	52.20	0	0.00	52.30	3	1,312	0.23%
2022/01/10	4	52.40	0	0.00	52.50	4	1,312	0.30%
2022/01/07	0	0.00	3	52.33	52.40	-3	1,317	-0.23%
2022/01/05	0.3	52.70	0	0.00	52.50	0.3	1,310	0.03%
2022/01/04	1	52.50	0	0.00	52.70	1	1,315	0.08%
2021/12/30	1	53.30	2	53.35	53.40	-1	1,304	-0.08%
2021/12/28	2	53.45	3.1	53.26	53.60	-1.1	1,313	-0.08%
2021/12/27	2.3	52.74	0	0.00	52.70	2.3	1,303	0.18%
2021/12/24	0	0.00	3	52.67	52.70	-3	1,358	-0.22%
2021/12/22	1	52.60	0	0.00	52.60	1	1,377	0.07%
2021/12/21	2	52.30	1	52.40	52.50	1	1,394	0.07%
2021/12/20	0.1	52.30	0	0.00	52.20	0.1	1,416	0.00%
2021/12/17	3.1	52.31	0	0.00	52.30	3.1	1,405	0.22%
2021/12/15	0.2	52.80	1	52.70	52.50	-0.8	1,410	-0.06%
2021/12/14	10	52.50	0	0.00	52.40	10	1,429	0.70%
2021/12/10	0	0.00	3	52.70	52.70	-3	1,444	-0.21%
2021/12/09	0.1	52.80	1	52.70	52.80	-0.9	1,460	-0.06%
2021/12/08	3	52.70	1	52.60	52.70	2	1,512	0.13%
2021/12/07	9	52.60	4	52.58	52.50	5	1,514	0.33%
2021/12/06	3.6	52.35	0	0.00	52.30	3.6	1,512	0.24%
2021/12/03	1	52.20	1	52.21	52.20	0	1,517	0.00%
2021/12/02	4	52.08	11	52.07	52.00	-7	1,521	-0.46%
2021/12/01	0	0.00	20	52.10	52.20	-20	1,533	-1.30%
2021/11/30	2	52.25	2	52.25	52.00	0	1,570	0.00%
2021/11/29	2	52.25	0	0.00	52.20	2	1,570	0.13%
2021/11/26	3	52.63	0	0.00	52.50	3	1,576	0.19%
2021/11/25	0.1	53.10	0	53.10	52.80	0.1	1,582	0.00%
2021/11/24	1	53.00	0	0.00	52.70	1	1,611	0.06%
2021/11/23	1	52.70	0	0.00	52.70	1	1,617	0.06%
2021/11/22	1.4	53.11	11	53.09	53.00	-9.6	1,630	-0.59%
2021/11/19	1	53.30	0	53.40	53.20	1	1,644	0.06%
2021/11/18	0.1	52.90	0.7	52.90	53.30	-0.6	1,662	-0.03%
2021/11/16	1	52.50	1	52.70	52.70	0	1,765	0.00%
2021/11/15	1.3	52.50	0	0.00	52.40	1.3	1,802	0.07%
2021/11/12	1	52.70	2	52.80	52.90	-1	1,806	-0.06%
2021/11/11	2	52.25	0	0.00	52.40	2	1,825	0.11%
2021/11/10	12	51.93	2.2	51.92	52.20	9.8	1,863	0.53%
2021/11/09	7	52.23	2.2	52.51	52.20	4.8	1,877	0.26%
2021/11/08	6.2	52.61	0	0.00	52.90	6.2	1,858	0.34%
2021/11/05	1.6	53.31	0	53.50	53.50	1.6	1,919	0.08%
2021/11/04	1	53.50	1.1	53.68	53.50	-0.1	2,054	-0.01%
2021/11/03	0	0.00	3	53.43	53.50	-3	2,249	-0.13%
2021/11/02	8.2	52.92	0	0.00	53.00	8.2	2,268	0.36%
2021/11/01	6.3	53.53	6.1	53.32	53.10	0.3	2,255	0.01%
2021/10/29	5	53.80	0	0.00	53.70	5	2,266	0.22%
2021/10/27	0.1	53.80	0	0.00	53.70	0.1	2,311	0.00%
2021/10/26	10.1	53.83	0	0.00	53.60	10.1	2,329	0.43%
2021/10/25	0.1	53.80	0	0.00	53.90	0.1	2,332	0.00%
2021/10/22	0	53.70	2	53.50	53.50	-2	2,353	-0.09%
2021/10/21	5.4	53.80	0	0.00	53.20	5.4	2,371	0.23%
2021/10/20	2.1	54.11	0.1	54.10	54.00	2	2,368	0.08%
2021/10/19	3	54.37	3	54.30	54.30	0	2,363	0.00%
2021/10/15	0.2	54.20	0	0.00	53.80	0.2	2,373	0.01%
2021/10/14	0	0.00	2	53.65	53.70	-2	2,379	-0.08%
2021/10/13	2	53.40	0.1	53.70	53.40	2	2,395	0.08%
2021/10/12	23.2	53.05	0	0.00	53.30	23.2	2,403	0.97%
2021/10/08	0	0.00	1	53.20	53.10	-1	2,402	-0.04%
2021/10/07	0.1	53.20	1	53.40	53.40	-1	2,416	-0.04%
2021/10/06	1.1	52.92	4	53.00	53.00	-3	2,430	-0.12%
2021/10/05	1.6	52.65	0	0.00	53.10	1.6	2,443	0.06%
2021/10/04	4	53.08	0	0.00	53.20	4	2,459	0.16%
2021/10/01	9.2	53.66	7	53.90	53.50	2.2	2,457	0.09%
2021/09/30	7.1	54.43	4	54.70	54.90	3.1	2,408	0.13%
2021/09/29	2.1	54.51	0	0.00	54.60	2.1	2,413	0.09%
2021/09/28	1.3	55.48	7	55.21	55.20	-5.7	2,412	-0.24%
2021/09/27	2.4	54.94	13	55.27	55.20	-10.6	2,399	-0.44%
2021/09/24	0.3	54.55	0	0.00	54.40	0.3	2,401	0.01%
2021/09/23	1.7	54.37	0	0.00	54.20	1.7	2,425	0.07%
2021/09/22	5.1	54.00	1	53.90	54.10	4.1	2,450	0.17%
2021/09/17	11.5	54.38	0	0.00	54.90	11.5	2,464	0.47%
2021/09/16	0.1	54.69	18	54.40	54.40	-17.9	2,469	-0.72%
2021/09/15	2.4	54.66	4	54.60	54.60	-1.6	2,488	-0.06%
2021/09/14	2.1	54.90	1	55.00	54.90	1.1	2,499	0.04%
2021/09/13	2	54.75	1	54.90	54.90	1	2,506	0.04%
2021/09/09	1.2	55.38	0	0.00	55.60	1.2	2,485	0.05%
2021/09/08	2	55.75	5	56.00	55.70	-3	2,499	-0.12%
2021/09/07	0	0.00	2	55.90	56.00	-2	2,515	-0.08%
2021/09/06	4.2	56.50	0	0.00	56.20	4.2	2,541	0.17%
2021/09/03	4.7	56.65	5	56.88	56.90	-0.3	2,534	-0.01%
2021/09/02	0	0.00	2	55.65	55.60	-2	2,503	-0.08%
2021/09/01	2	55.20	2	55.05	55.50	0	2,487	0.00%
2021/08/30	2	54.10	0	0.00	54.20	2	2,461	0.08%
2021/08/26	4	54.40	1	54.30	54.40	3	2,443	0.12%
2021/08/25	8.2	54.94	2	54.80	54.90	6.2	2,445	0.25%
2021/08/24	1	54.00	2	54.40	54.80	-1	2,441	-0.04%
2021/08/23	9.2	53.25	3.1	53.61	53.80	6.1	2,446	0.25%
2021/08/20	15.1	56.04	0	0.00	56.10	15.1	2,392	0.63%
2021/08/19	14	56.72	3.5	56.24	56.20	10.5	2,337	0.45%
2021/08/18	2	56.30	0	0.00	56.90	2	2,301	0.09%
2021/08/17	13	57.13	2	57.00	56.80	11	2,295	0.48%
2021/08/16	5.3	56.15	2	56.25	56.30	3.3	2,273	0.14%
2021/08/13	2	55.60	12	55.77	55.90	-10	2,251	-0.44%
2021/08/12	8.4	55.93	2	56.20	56.10	6.4	2,238	0.28%
2021/08/11	12.5	55.43	19	55.27	55.50	-6.5	2,251	-0.29%
2021/08/10	40.8	56.67	191	56.75	56.50	-150.2	2,183	-6.88%	大賣/鉅額交易
2021/08/09	37.1	57.70	9	57.87	57.50	28.1	2,138	1.31%
2021/08/06	3	60.20	2	60.70	60.70	1	1,997	0.05%
2021/08/05	6.5	61.05	2	60.75	60.80	4.5	2,098	0.22%
2021/08/04	1	61.30	21	61.59	61.40	-20	2,236	-0.89%
2021/08/03	2	60.90	1	60.90	61.00	1	2,297	0.04%
2021/08/02	2	60.20	6	60.63	60.80	-4	2,338	-0.17%
2021/07/30	0	0.00	4	60.28	60.10	-4	2,324	-0.17%
2021/07/29	3	59.93	11.3	60.01	60.00	-8.3	2,334	-0.35%
2021/07/28	6	59.22	0	0.00	59.30	6	2,358	0.25%
2021/07/27	4	59.65	0	0.00	59.60	4	2,441	0.16%
2021/07/26	1.1	59.73	0	0.00	59.90	1.1	2,514	0.04%
2021/07/23	0	0.00	1	59.80	59.60	-1	2,637	-0.04%
2021/07/21	1	59.50	4	59.58	59.60	-3	2,828	-0.11%
2021/07/20	4.3	59.33	2.2	59.42	59.30	2.1	2,854	0.07%
2021/07/19	5	59.50	4	59.80	59.80	1	2,928	0.03%
2021/07/16	0	0.00	4	59.95	60.00	-4	3,034	-0.13%
2021/07/15	0.3	59.60	0	59.90	59.70	0.3	3,080	0.01%
2021/07/14	7	59.09	0	0.00	59.30	7	3,130	0.22%
2021/07/13	1	59.60	3.1	59.61	59.60	-2.1	3,192	-0.07%
2021/07/12	3	59.73	0	0.00	59.70	3	3,230	0.09%
2021/07/09	1	59.70	3	59.50	59.60	-2	3,238	-0.06%
2021/07/08	5	60.10	0	0.00	60.10	5	3,278	0.15%
2021/07/07	1	60.10	1	60.10	60.20	0	3,312	0.00%
2021/07/06	2	60.45	1	60.30	60.40	1	3,337	0.03%
2021/07/05	3.5	60.31	0	0.00	60.40	3.5	3,351	0.11%
2021/07/01	4	60.58	1	60.20	60.60	3	3,386	0.09%
2021/06/30	1	60.30	1	60.50	60.10	0	3,416	0.00%
2021/06/29	0	0.00	0.8	60.60	60.60	-0.8	3,451	-0.02%
2021/06/28	102	60.49	17	60.76	60.80	85	3,482	2.44%	大買/
2021/06/25	0	0.00	1	60.20	59.90	-1	3,464	-0.03%
2021/06/24	0	0.00	7	59.96	59.90	-7	3,475	-0.20%
2021/06/23	0	0.00	6.3	59.30	59.30	-6.3	3,478	-0.18%
2021/06/22	5	58.90	0	0.00	59.00	5	3,526	0.14%
2021/06/21	5.3	58.63	0	59.10	58.60	5.3	3,529	0.15%
2021/06/18	0.1	58.90	1	58.70	59.10	-1	3,536	-0.03%
2021/06/17	2	58.85	1	59.00	59.00	1	3,535	0.03%
2021/06/16	0	0.00	1	59.40	59.20	-1	3,566	-0.03%
2021/06/15	14.3	58.73	0	58.90	59.00	14.2	3,558	0.40%
2021/06/09	0	0.00	1	57.51	57.60	-1	3,555	-0.03%
2021/06/08	0	0.00	1	57.90	57.70	-1	3,574	-0.03%
2021/06/07	1.5	57.30	0.1	58.00	57.50	1.4	3,637	0.04%
2021/06/04	2.5	58.25	6	58.07	57.90	-3.5	3,677	-0.10%
2021/06/02	1.5	57.91	3	58.40	58.40	-1.5	3,898	-0.04%
2021/06/01	3	57.70	0.1	58.00	58.10	2.9	3,921	0.07%
2021/05/31	32	57.65	0	0.00	57.70	32	3,986	0.80%
2021/05/28	5	56.46	0	0.00	56.60	5	3,988	0.13%
2021/05/27	1	56.50	0	0.00	56.40	1	3,989	0.03%
2021/05/26	0.1	56.50	0	0.00	56.60	0.1	4,000	0.00%
2021/05/25	4	56.50	11	56.40	56.50	-7	4,009	-0.17%
2021/05/24	4	56.55	4	56.50	56.50	0	4,012	0.00%
2021/05/21	18.1	56.91	4	56.95	56.90	14.1	4,036	0.35%
2021/05/20	4.1	56.16	1	56.80	56.90	3.1	4,068	0.08%
2021/05/19	35	56.48	114	56.02	56.40	-79	4,092	-1.93%	大賣/
2021/05/18	19	56.57	12	56.61	57.00	7	4,061	0.17%
2021/05/17	10.5	55.99	22	55.25	54.50	-11.5	4,039	-0.29%
2021/05/14	7.3	55.79	1	56.00	56.40	6.3	3,957	0.16%
2021/05/13	29.1	56.69	12.7	56.78	56.40	16.4	3,896	0.42%
2021/05/12	9	56.44	25	55.82	55.40	-16	3,777	-0.42%
2021/05/11	9	59.20	61	59.68	59.20	-52	3,640	-1.43%
2021/05/10	64	60.08	12	59.73	60.50	52	3,576	1.45%
2021/05/07	13	59.22	1	59.20	59.20	12	3,533	0.34%
2021/05/06	8	59.01	1.2	58.72	58.70	6.8	3,539	0.19%
2021/05/05	78	59.03	2.9	58.84	58.60	75.1	3,526	2.13%
2021/05/04	19	59.07	93	58.35	58.90	-74	3,504	-2.11%
2021/05/03	4.5	60.16	10	60.33	60.10	-5.5	3,424	-0.16%
2021/04/29	26.4	60.43	14	59.99	59.90	12.3	3,364	0.37%
2021/04/28	1	61.30	17	60.72	61.30	-16	3,249	-0.49%
2021/04/27	1	57.90	4.2	58.13	58.10	-3.2	3,135	-0.10%
2021/04/26	0.2	58.00	9	58.00	58.00	-8.8	3,121	-0.28%
2021/04/23	29	57.56	7	57.83	57.50	22	3,122	0.70%
2021/04/22	6.2	59.00	10	58.77	57.90	-3.8	3,093	-0.12%
2021/04/21	12.5	57.62	2	57.95	57.70	10.5	2,995	0.35%
2021/04/20	11	57.80	2	57.90	58.00	9	2,976	0.30%
2021/04/19	15	57.53	4.1	57.74	58.40	10.9	2,966	0.37%
2021/04/16	15	57.05	4	57.10	57.00	11	2,948	0.37%
2021/04/15	5.6	56.48	1.2	56.50	56.50	4.3	2,932	0.15%
2021/04/14	19	56.54	14.4	55.86	56.30	4.6	2,957	0.16%
2021/04/13	15.4	56.34	10	56.30	56.10	5.4	2,959	0.18%
2021/04/12	57	55.16	6	54.95	55.20	51	3,012	1.69%
2021/04/09	0	0.00	35	54.05	54.20	-35	3,138	-1.12%
2021/04/08	12	54.03	17	54.17	54.40	-5	3,172	-0.16%
2021/04/07	3.3	54.09	1	54.00	54.50	2.3	3,199	0.07%
2021/04/06	3.3	54.46	2	54.70	54.40	1.3	3,342	0.04%
2021/04/01	6	54.55	1	55.20	54.50	5	3,503	0.14%
2021/03/31	2	54.90	6.1	55.38	54.60	-4.1	3,561	-0.11%
2021/03/30	1.3	54.48	1	54.70	54.70	0.3	3,507	0.01%
2021/03/29	1	54.50	4	54.50	54.20	-3	3,488	-0.09%
2021/03/26	2	54.00	2	54.40	54.10	0	3,484	0.00%
2021/03/25	2.5	53.45	12	53.78	53.80	-9.5	3,464	-0.27%
2021/03/24	9.3	52.69	11	52.90	52.90	-1.7	3,422	-0.05%
2021/03/23	5	52.54	9	52.77	52.50	-4	3,419	-0.12%
2021/03/22	3	52.40	4	52.45	52.60	-1	3,426	-0.03%
2021/03/19	10	51.85	1	51.80	51.90	9	3,430	0.26%
2021/03/18	1	52.50	3	52.73	52.50	-2	3,413	-0.06%
2021/03/17	36	52.49	6	52.40	52.50	30	3,452	0.87%
2021/03/16	1	52.00	21	52.40	52.40	-20	3,541	-0.56%
2021/03/15	6.5	52.67	0	0.00	52.20	6.5	3,530	0.18%
2021/03/12	3	52.23	8	52.64	52.70	-5	3,521	-0.14%
2021/03/11	11	52.36	4	52.63	52.30	7	3,524	0.20%
2021/03/10	7.2	53.36	4	53.55	53.20	3.2	3,487	0.09%
2021/03/09	10	52.92	4	52.98	53.20	6	3,445	0.17%
2021/03/08	15	52.20	30	52.45	53.00	-15	3,366	-0.45%
2021/03/05	2.1	50.41	3.5	50.97	51.00	-1.4	3,222	-0.04%
2021/03/04	54	51.34	20	51.38	50.70	34	3,212	1.06%
2021/03/03	1	50.40	1	50.40	50.30	0	3,138	0.00%
2021/03/02	4	50.08	1	50.00	49.85	3	3,113	0.10%
2021/02/26	13	49.85	8	50.03	50.00	5	3,110	0.16%
2021/02/25	1	50.10	0	0.00	50.30	1	3,093	0.03%
2021/02/24	20	50.10	8	50.16	50.10	12	3,097	0.39%
2021/02/23	41	50.11	2	50.15	50.20	39	3,082	1.27%
2021/02/22	21	50.21	5	50.11	50.00	16	3,049	0.52%
2021/02/19	0	0.00	7	50.23	50.30	-7	3,001	-0.23%
2021/02/18	0	0.00	17	49.34	49.65	-17	2,976	-0.57%
2021/02/17	13	49.03	7	48.96	48.95	6	2,983	0.20%
2021/02/05	1.1	48.12	6	48.03	48.40	-4.9	2,987	-0.16%
2021/02/04	0.6	48.40	0	0.00	48.30	0.6	2,986	0.02%
2021/02/03	0	0.00	10	48.02	48.30	-10	3,008	-0.33%
2021/02/02	10	47.95	1	48.00	47.85	9	3,026	0.30%
2021/02/01	8	47.91	0	0.00	47.90	8	3,001	0.27%
2021/01/29	7	48.32	0	0.00	48.25	7	2,976	0.24%
2021/01/28	1.4	48.43	3	48.53	48.70	-1.6	2,964	-0.05%
2021/01/27	18	48.80	0	0.00	48.70	18	2,948	0.61%
2021/01/26	3	48.93	1	49.10	48.85	2	2,939	0.07%
2021/01/25	4	49.03	0	0.00	49.00	4	2,936	0.14%
2021/01/22	6	49.24	6	48.68	49.20	0	2,927	0.00%
2021/01/21	5	48.11	1	48.00	48.00	4	2,902	0.14%
2021/01/20	4.3	48.02	2	47.95	47.65	2.3	2,905	0.08%
2021/01/19	6.1	49.11	12	49.02	48.95	-5.9	2,857	-0.21%
2021/01/18	5.2	48.54	1.1	48.28	48.50	4.1	2,862	0.14%
2021/01/15	4.3	49.22	37.2	49.42	48.90	-33	2,830	-1.16%
2021/01/14	1.1	49.95	0	0.00	49.85	1.1	2,829	0.04%
2021/01/13	3.1	50.10	14	50.24	50.10	-10.9	2,822	-0.39%
2021/01/12	4	50.30	0	0.00	50.00	4	2,803	0.14%
2021/01/11	11	50.59	11	50.93	51.00	0	2,781	0.00%
2021/01/08	10	49.97	5.1	49.86	50.10	4.9	2,724	0.18%
2021/01/07	4	50.44	4	49.96	50.00	0	2,684	0.00%
2021/01/06	3.1	49.53	0	0.00	49.65	3.1	2,649	0.12%
2021/01/05	2.2	50.19	3	50.00	50.20	-0.8	2,609	-0.03%
2021/01/04	14	51.28	8.2	51.91	51.00	5.8	2,554	0.23%
2020/12/31	2	50.25	8	50.65	50.80	-6	2,435	-0.25%
2020/12/30	9	49.98	1.3	49.96	49.95	7.7	2,412	0.32%
2020/12/29	18	49.93	6	50.90	50.30	12	2,400	0.50%
2020/12/28	13	50.01	34.5	50.07	51.00	-21.5	2,253	-0.95%
2020/12/25	24	48.26	11	47.74	48.10	13	2,062	0.63%
2020/12/24	2	46.80	2	46.93	46.80	0	1,951	0.00%
2020/12/23	0	0.00	2	46.70	46.70	-2	1,955	-0.10%
2020/12/22	10	46.69	7	47.01	46.25	3	1,979	0.15%
2020/12/21	12	46.11	2.1	46.58	46.60	9.9	2,000	0.49%
2020/12/18	28	46.24	21	46.19	46.45	7	2,010	0.35%
2020/12/17	11	45.82	46	45.64	45.60	-35	2,001	-1.75%
2020/12/16	2	45.80	7	45.98	46.00	-5	1,994	-0.25%
2020/12/15	8	45.93	0	0.00	45.70	8	1,990	0.40%
2020/12/14	16	46.52	0	0.00	46.30	16	1,980	0.81%
2020/12/11	57	46.96	6	46.91	46.90	51	1,961	2.60%
2020/12/10	10	47.47	24.4	47.47	47.50	-14.4	1,922	-0.75%
2020/12/09	2.4	46.24	7.4	46.27	46.30	-5	1,833	-0.28%
2020/12/08	1	46.10	0	0.00	46.05	1	1,854	0.05%
2020/12/07	3	46.18	0	0.00	46.10	3	1,853	0.16%
2020/12/04	2.1	46.12	8	46.45	46.40	-5.9	1,866	-0.32%
2020/12/03	3	46.35	11	46.48	46.25	-8	1,864	-0.43%
2020/12/02	9	46.45	0	0.00	46.35	9	1,882	0.48%
2020/12/01	2	46.58	3	46.80	46.60	-1	1,919	-0.05%
2020/11/30	16	47.11	2	47.23	46.35	14	2,025	0.69%
2020/11/27	4	46.98	1	46.95	47.00	3	2,026	0.15%
2020/11/26	3	46.60	5	46.80	46.70	-2	2,074	-0.10%
2020/11/25	1	46.70	5	46.70	46.65	-4	2,165	-0.18%
2020/11/24	3.8	46.51	0	0.00	46.45	3.8	2,277	0.17%
2020/11/23	0.3	46.60	4	46.79	46.65	-3.7	2,390	-0.15%
2020/11/20	1	46.15	0	0.00	46.15	1	2,438	0.04%
2020/11/19	5	46.51	0	0.00	46.40	5	2,496	0.20%
2020/11/18	0	0.00	3	46.87	46.75	-3	2,515	-0.12%
2020/11/17	0	0.00	7	46.71	46.80	-7	2,550	-0.27%
2020/11/16	13.2	46.86	1	46.95	46.65	12.2	2,617	0.47%
2020/11/13	5	46.79	2	46.88	46.60	3	2,640	0.11%
2020/11/12	1	46.05	1	46.30	46.15	0	2,659	0.00%
2020/11/11	0	0.00	11	46.33	46.45	-11	2,733	-0.40%
2020/11/09	1	45.00	0	0.00	45.15	1	2,752	0.04%
2020/11/05	0	45.30	2.5	45.16	45.15	-2.4	2,785	-0.09%
2020/11/04	0.2	44.90	0	0.00	44.90	0.2	2,819	0.01%
2020/11/02	0.1	44.85	0	0.00	44.85	0.1	2,839	0.00%
2020/10/30	2	45.25	0	0.00	44.95	2	2,832	0.07%
2020/10/29	1	45.50	0	0.00	45.45	1	2,823	0.04%
2020/10/27	1	45.45	0	0.00	45.45	1	2,816	0.04%
2020/10/26	0.3	45.60	1	45.60	45.60	-0.7	2,816	-0.02%
2020/10/23	0	0.00	1.4	45.47	45.30	-1.4	2,798	-0.05%
2020/10/22	5	45.45	1	45.25	45.25	4	2,835	0.14%
2020/10/21	0	0.00	1	45.45	45.50	-1	2,807	-0.04%
2020/10/16	1	44.85	0	0.00	44.75	1	2,821	0.04%
2020/10/15	1	44.55	0	0.00	44.75	1	2,864	0.03%
2020/10/12	0	0.00	1	45.15	44.90	-1	3,011	-0.03%
2020/10/08	0	0.00	3	44.48	44.55	-3	3,068	-0.10%
2020/10/07	0	0.00	1	43.85	44.10	-1	3,100	-0.03%
2020/10/06	1	43.95	12	43.42	44.10	-11	3,143	-0.35%
2020/10/05	0	0.00	1	43.00	42.95	-1	3,124	-0.03%
2020/09/30	3	41.93	0	0.00	42.25	3	3,130	0.10%
2020/09/28	3	42.22	0	0.00	42.25	3	3,160	0.09%
2020/09/25	0	0.00	4	42.00	42.10	-4	3,176	-0.13%
2020/09/24	10	41.75	5	41.69	41.50	5	3,190	0.16%
2020/09/23	3	43.10	2	42.80	42.85	1	3,154	0.03%
2020/09/22	2	43.43	0	0.00	43.50	2	3,153	0.06%
2020/09/21	1	43.90	3	44.07	43.90	-2	3,142	-0.06%
2020/09/18	1	43.65	1	44.00	43.80	0	3,141	0.00%
2020/09/17	3	43.80	8	43.90	43.90	-5	3,130	-0.16%
2020/09/16	1	43.30	0	0.00	43.55	1	3,117	0.03%
2020/09/15	1	43.80	0	0.00	43.60	1	3,118	0.03%
2020/09/14	5	43.75	0	0.00	43.80	5	3,143	0.16%
2020/09/11	4.1	43.15	0	0.00	43.00	4.1	3,168	0.13%
2020/09/10	0.4	43.80	0	0.00	43.70	0.4	3,175	0.01%
2020/09/09	4	43.65	0	0.00	43.55	4	3,182	0.13%
2020/09/08	2	44.10	0	0.00	44.20	2	3,167	0.06%
2020/09/07	1	43.60	0	0.00	43.50	1	3,171	0.03%
2020/09/03	10	43.53	2	43.63	43.50	8	3,162	0.25%
2020/09/02	3	44.40	0	0.00	44.50	3	3,078	0.10%
2020/09/01	4	44.50	0	0.00	44.45	4	3,094	0.13%
2020/08/31	9	44.92	7	45.20	45.25	2	3,068	0.07%
2020/08/28	14	46.64	1	46.45	46.45	13	2,979	0.44%
2020/08/27	2	49.23	9.5	49.19	48.95	-7.5	2,876	-0.26%
2020/08/26	3	48.90	2.3	48.85	48.90	0.8	2,753	0.03%
2020/08/25	0	0.00	1.3	48.76	48.90	-1.3	2,706	-0.05%
2020/08/24	0	0.00	1	48.75	48.75	-1	2,668	-0.04%
2020/08/21	1	49.05	3	49.10	48.85	-2	2,666	-0.07%
2020/08/20	3	47.80	37.5	48.51	47.90	-34.5	2,639	-1.31%
2020/08/19	0	0.00	1.3	49.52	49.60	-1.3	2,575	-0.05%
2020/08/18	1	49.35	5.3	48.94	48.95	-4.3	2,562	-0.17%
2020/08/17	33	48.59	14	48.79	48.90	19	2,538	0.75%
2020/08/14	0	0.00	2	47.15	47.15	-2	2,482	-0.08%
2020/08/13	0.1	46.75	0	0.00	46.85	0.1	2,509	0.00%
2020/08/11	1	46.25	0	0.00	46.25	1	2,673	0.04%
2020/08/10	5	46.90	0	0.00	47.00	5	2,707	0.18%
2020/08/07	3	45.77	1	46.10	45.65	2	2,721	0.07%
2020/08/06	4	46.00	2	46.08	45.85	2	2,725	0.07%
2020/08/05	3.1	45.97	0	0.00	46.00	3.1	2,781	0.11%
2020/08/03	0.5	46.35	0	0.00	46.35	0.5	2,906	0.02%
2020/07/31	0	0.00	2	46.08	46.10	-2	2,925	-0.07%
2020/07/30	1	46.20	1	45.50	46.25	0	2,965	0.00%
2020/07/29	0	0.00	1	45.90	45.30	-1	3,030	-0.03%
2020/07/27	1	45.65	3.5	45.56	45.60	-2.5	3,056	-0.08%
2020/07/24	3.9	45.86	2	45.80	45.90	1.9	3,119	0.06%
2020/07/22	4.5	46.28	0	0.00	46.15	4.5	3,153	0.14%
2020/07/21	3.5	47.00	0	0.00	46.90	3.5	3,180	0.11%
2020/07/20	7	46.91	1	47.00	47.45	6	3,156	0.19%
2020/07/17	1	46.25	3	46.85	46.20	-2	3,124	-0.06%
2020/07/16	0	0.00	24	47.41	47.10	-24	3,093	-0.78%
2020/07/15	1	46.95	11	46.66	47.00	-10	3,025	-0.33%
2020/07/14	4	45.29	16	45.30	45.15	-12	2,974	-0.40%
2020/07/13	2	44.95	19.2	44.96	44.95	-17.2	2,935	-0.58%
2020/07/10	0	0.00	10	43.85	43.70	-10	2,918	-0.34%
2020/07/09	0	0.00	2	44.10	44.05	-2	2,934	-0.07%
2020/07/08	0	0.00	4	44.00	44.10	-4	2,928	-0.14%
2020/07/07	2	43.80	0	0.00	43.80	2	2,922	0.07%
2020/07/06	1	43.65	6	43.62	43.60	-5	2,909	-0.17%
2020/07/03	6.1	43.79	6	43.68	43.45	0.1	2,913	0.00%
2020/07/02	6	43.29	0	0.00	43.60	6	2,911	0.21%
2020/06/30	0	0.00	1	42.80	42.65	-1	2,956	-0.03%
2020/06/29	1.9	42.80	0	0.00	42.60	1.9	3,023	0.06%
2020/06/24	1	42.90	0	0.00	43.05	1	3,061	0.03%
2020/06/22	7	43.06	2	43.15	43.05	5	3,087	0.16%
2020/06/19	0.1	43.35	0	0.00	43.10	0.1	3,104	0.00%
2020/06/18	2	43.65	1	43.75	43.80	1	3,094	0.03%
2020/06/17	4	43.56	0	0.00	43.10	4	3,072	0.13%
2020/06/15	0	0.00	5	43.10	42.70	-5	3,137	-0.16%
2020/06/12	8	42.09	2	42.20	42.25	6	3,153	0.19%
2020/06/11	3	43.20	0	0.00	42.55	3	3,178	0.09%
2020/06/09	4	43.51	0	0.00	43.55	4	3,234	0.12%
2020/06/08	3	43.58	2	43.75	43.80	1	3,261	0.03%
2020/06/05	1	44.25	7	44.24	44.20	-6	3,235	-0.19%
2020/06/04	2.5	44.10	2	44.10	44.15	0.5	3,264	0.02%
2020/06/03	1	44.00	11	43.75	44.10	-10	3,333	-0.30%
2020/06/02	0.4	43.75	0	0.00	43.80	0.4	3,321	0.01%
2020/06/01	0	0.00	1	43.70	43.70	-1	3,322	-0.03%
2020/05/29	2	43.00	0	0.00	43.00	2	3,308	0.06%
2020/05/27	0	0.00	5	44.40	44.15	-5	3,284	-0.15%
2020/05/26	1	44.80	8	44.38	44.20	-7	3,277	-0.21%
2020/05/25	3	43.97	16.5	44.35	44.25	-13.5	3,253	-0.41%
2020/05/22	6	43.33	2	43.65	43.20	4	3,224	0.12%
2020/05/21	5	43.90	0	0.00	44.00	5	3,204	0.16%
2020/05/20	9	44.00	2	44.18	43.85	7	3,194	0.22%
2020/05/19	5.5	44.05	5	44.63	44.80	0.5	3,156	0.02%
2020/05/18	8.5	43.81	3	43.65	43.90	5.5	3,046	0.18%
2020/05/15	0	0.00	22.3	42.77	42.80	-22.3	2,985	-0.75%
2020/05/14	1	41.90	4	42.40	41.90	-3	2,929	-0.10%
2020/05/13	2	42.00	1	42.35	42.35	1	2,883	0.03%
2020/05/12	8	42.16	1	42.15	42.15	7	2,867	0.24%
2020/05/11	6	42.93	1	42.95	43.00	5	2,814	0.18%
2020/05/08	16	42.76	14.1	43.03	43.35	1.9	2,793	0.07%
2020/05/07	5	42.15	0	0.00	42.25	5	2,723	0.18%
2020/05/06	4	42.15	3	41.95	41.50	1	2,732	0.04%
2020/05/05	1	41.95	22.5	41.73	41.95	-21.5	2,696	-0.80%
2020/05/04	2	40.73	2	40.85	40.85	0	2,635	0.00%
2020/04/30	4.3	41.38	0	0.00	41.45	4.3	2,619	0.16%
2020/04/29	3	41.40	6	41.71	41.45	-3	2,599	-0.12%
2020/04/28	1	40.55	5	40.27	40.70	-4	2,530	-0.16%
2020/04/27	3	39.73	0	0.00	39.90	3	2,546	0.12%
2020/04/23	0	0.00	2	39.18	39.30	-2	2,481	-0.08%
2020/04/22	1	38.15	0	0.00	38.55	1	2,464	0.04%
2020/04/21	2	38.75	0	0.00	38.65	2	2,460	0.08%
2020/04/17	3	39.13	2.1	38.95	38.80	0.9	2,439	0.04%
2020/04/15	3	39.15	4	39.08	39.70	-1	2,387	-0.04%
2020/04/14	2	38.35	0	0.00	38.45	2	2,340	0.09%
2020/04/13	3	37.58	0	0.00	37.65	3	2,344	0.13%
2020/04/10	1	37.50	0	0.00	37.80	1	2,362	0.04%
2020/04/09	3	37.50	4.1	37.37	37.50	-1.1	2,413	-0.05%
2020/04/08	1	37.15	0	0.00	37.15	1	2,434	0.04%
2020/04/06	2	36.90	0	0.00	37.05	2	2,390	0.08%
2020/03/31	2	37.25	9	37.35	36.95	-7	2,330	-0.30%
2020/03/30	9	37.03	28	34.95	36.50	-19	2,283	-0.83%
2020/03/27	2	35.18	1	35.20	35.10	1	2,246	0.04%
2020/03/26	0	0.00	1	35.00	34.90	-1	2,248	-0.04%
2020/03/25	3	35.00	2.1	35.05	34.90	0.9	2,283	0.04%
2020/03/24	6	34.04	0.1	34.05	33.85	5.9	2,419	0.24%
2020/03/23	1.1	33.64	0	0.00	33.30	1.1	2,595	0.04%
2020/03/20	2	34.35	5	33.99	34.20	-3	2,633	-0.11%
2020/03/19	5	32.77	1	32.70	32.00	4	2,620	0.15%
2020/03/18	0	0.00	2	35.05	34.70	-2	2,586	-0.08%
2020/03/17	1	34.90	4	34.76	35.25	-3	2,605	-0.12%
2020/03/16	1	36.00	6	35.94	35.80	-5	2,565	-0.19%
2020/03/13	4.1	34.91	10.7	35.95	36.00	-6.6	2,543	-0.26%
2020/03/12	4	37.59	14	37.84	37.40	-10	2,469	-0.40%
2020/03/10	3	38.20	21	37.80	38.40	-18	2,442	-0.74%
2020/03/09	24	39.26	70	39.32	38.65	-46	2,495	-1.84%
2020/03/05	4	40.21	0	0.00	40.30	4	2,496	0.16%
2020/03/04	1	40.00	1	40.00	40.00	0	2,515	0.00%
2020/03/02	1	40.05	2	40.00	40.00	-1	2,509	-0.04%
2020/02/27	5	40.21	0	0.00	40.30	5	2,496	0.20%
2020/02/25	1	40.30	0	0.00	40.45	1	2,544	0.04%
2020/02/24	8	40.59	5	40.60	40.55	3	2,540	0.12%
2020/02/21	3	41.07	0	0.00	40.95	3	2,540	0.12%
2020/02/20	20	41.70	22	41.41	41.30	-2	2,548	-0.08%
2020/02/19	1	41.45	0	0.00	41.45	1	2,564	0.04%
2020/02/18	31	42.02	3	41.65	41.45	28	2,571	1.09%
2020/02/17	0	0.00	1	41.00	40.95	-1	2,580	-0.04%
2020/02/12	6	40.36	0	0.00	40.65	6	2,743	0.22%
2020/02/11	8	40.27	0	0.00	40.50	8	2,743	0.29%
2020/02/10	14.6	40.35	0	0.00	40.25	14.6	2,754	0.53%
2020/02/07	5	40.84	0	0.00	40.50	5	2,744	0.18%
2020/02/06	25	41.15	0	0.00	41.30	25	2,719	0.92%
2020/02/05	2.4	41.02	1	40.95	41.05	1.4	2,718	0.05%
2020/02/03	1.1	40.15	0	0.00	41.05	1.1	2,723	0.04%
2020/01/31	15	41.21	2	41.20	41.30	13	2,692	0.48%
2020/01/30	8	40.44	62	40.74	40.40	-54	2,679	-2.02%
2020/01/20	3	42.63	0	0.00	42.60	3	2,620	0.11%
2020/01/17	0	0.00	0.3	43.00	43.00	-0.3	2,656	-0.01%
2020/01/14	5	43.12	5	43.09	43.05	0	2,686	0.00%
2020/01/13	21	43.43	5.6	43.47	43.25	15.4	2,706	0.57%
2020/01/10	17	43.00	2	42.95	43.00	15	2,740	0.55%
2020/01/09	5	42.75	2	42.95	42.95	3	2,742	0.11%
2020/01/08	4	42.80	9	42.95	42.75	-5	2,748	-0.18%
2020/01/07	2	42.80	14	42.87	43.00	-12	2,744	-0.44%
2020/01/06	8.3	42.04	0	0.00	42.00	8.3	2,715	0.31%
2020/01/03	7.3	42.53	2	42.65	42.45	5.3	2,692	0.20%
2020/01/02	4.6	43.19	0	0.00	43.20	4.6	2,630	0.18%
2019/12/31	0	0.00	1	44.10	43.65	-1	2,596	-0.04%
2019/12/30	1	43.85	1	43.90	44.00	0	2,589	0.00%
2019/12/27	2	43.83	10.2	43.95	43.90	-8.2	2,578	-0.32%
2019/12/26	0	0.00	1	44.20	44.15	-1	2,568	-0.04%
2019/12/25	31	44.20	26	44.17	44.25	5	2,571	0.19%
2019/12/24	4	44.20	1	44.40	44.40	3	2,563	0.12%
2019/12/23	4	44.21	1	44.20	44.15	3	2,553	0.12%
2019/12/20	1.6	44.73	6	44.68	44.70	-4.4	2,525	-0.18%
2019/12/19	13	44.91	2.1	44.60	44.80	10.9	2,487	0.44%
2019/12/18	39	43.02	4	43.55	43.70	35	2,326	1.50%
2019/12/17	1	42.05	3	41.90	42.15	-2	2,132	-0.09%
2019/12/16	0	0.00	0.1	41.35	41.45	-0.1	2,083	0.00%
2019/12/13	2	41.43	5.2	41.52	41.30	-3.2	2,090	-0.15%
2019/12/12	0	0.00	8	41.91	41.95	-8	2,069	-0.39%
2019/12/11	0	0.00	1.1	41.43	41.40	-1.1	2,037	-0.05%
2019/12/10	5	40.85	0	0.00	41.10	5	2,034	0.25%
2019/12/09	0	0.00	16	41.71	41.50	-16	2,024	-0.79%
2019/12/06	0	0.00	3	41.70	41.60	-3	2,019	-0.15%
2019/12/05	11	41.59	1	41.75	41.55	10	2,010	0.50%
2019/12/04	3	41.50	8	41.39	41.45	-5	1,983	-0.25%
2019/12/03	1	40.60	0	0.00	40.65	1	1,891	0.05%
2019/12/02	2	40.05	3.1	39.90	40.10	-1.1	1,845	-0.06%
2019/11/29	0.7	39.50	0	0.00	39.60	0.7	1,822	0.04%
2019/11/27	1	39.80	0	0.00	39.80	1	1,820	0.05%
2019/11/26	2	39.50	0	0.00	39.40	2	1,816	0.11%
2019/11/22	6	39.48	0	0.00	39.45	6	1,842	0.33%
2019/11/21	10	40.00	0	0.00	40.00	10	1,832	0.55%
2019/11/20	0	0.00	4	40.33	40.25	-4	1,836	-0.22%
2019/11/19	1.6	40.35	1	40.30	40.35	0.6	1,851	0.03%
2019/11/15	1	39.80	5	39.75	39.70	-4	1,812	-0.22%
2019/11/14	1	39.75	4	39.99	39.90	-3	1,845	-0.16%
2019/11/13	10	39.66	4	39.70	39.75	6	1,837	0.33%
2019/11/11	0	0.00	1.1	38.35	38.35	-1.1	1,738	-0.06%
2019/11/07	4	38.10	13	38.32	38.20	-9	1,733	-0.52%
2019/11/05	2	37.65	0	0.00	37.65	2	1,734	0.12%
2019/11/04	2	37.70	0.1	37.95	37.90	2	1,763	0.11%
2019/10/31	13	37.80	0	0.00	37.70	13	1,827	0.71%
2019/10/30	0	0.00	0.1	37.90	37.85	-0.1	1,829	0.00%
2019/10/29	10	37.67	0	0.00	37.60	10	1,862	0.54%
2019/10/25	11	38.05	12	38.10	38.20	-1	1,897	-0.05%
2019/10/22	8	37.81	0	0.00	37.75	8	1,842	0.43%
2019/10/21	9	37.92	1	38.05	38.00	8	1,830	0.44%
2019/10/18	8	37.25	0	0.00	37.85	8	1,804	0.44%
2019/10/17	2	37.30	0	0.00	37.35	2	1,750	0.11%
2019/10/15	1.6	36.89	0	0.00	36.80	1.6	1,722	0.09%
2019/10/09	2	37.03	0	0.00	36.80	2	1,713	0.12%
2019/10/04	1	37.15	0	0.00	37.15	1	1,690	0.06%
2019/10/01	1	37.65	0	0.00	37.60	1	1,692	0.06%
2019/09/27	0	0.00	3	37.70	37.70	-3	1,688	-0.18%
2019/09/26	0	0.00	3	38.10	38.15	-3	1,682	-0.18%
2019/09/23	1	38.40	0	0.00	38.30	1	1,765	0.06%
2019/09/20	5	38.72	1	38.65	38.50	4	1,798	0.22%
2019/09/18	3	39.00	5	39.09	38.95	-2	2,081	-0.10%
2019/09/17	3	38.30	0	0.00	38.30	3	2,070	0.14%
2019/09/16	1	38.30	1	38.30	38.30	0	2,065	0.00%
2019/09/12	1	37.75	0	0.00	37.65	1	2,048	0.05%
2019/09/11	3	37.70	0	0.00	37.85	3	2,063	0.15%
2019/09/10	0.1	37.80	0	0.00	37.70	0.1	2,072	0.00%
2019/09/06	0.1	37.85	0	0.00	37.65	0.1	2,068	0.00%
2019/09/04	1	38.25	10	38.30	38.25	-9	2,077	-0.43%
2019/09/03	11	37.75	0	0.00	37.75	11	2,090	0.53%
2019/08/30	1	36.95	0	0.00	36.90	1	2,115	0.05%
2019/08/29	2	36.80	1.5	36.83	36.75	0.5	2,123	0.02%
2019/08/28	2	36.75	0	0.00	36.80	2	2,160	0.09%
2019/08/27	50	36.95	3.1	36.98	36.95	46.9	2,170	2.16%
2019/08/26	3	39.55	1.5	39.57	39.55	1.5	2,175	0.07%
2019/08/23	0	0.00	0.1	39.45	39.40	-0.1	2,150	0.00%
2019/08/22	10	39.00	4	38.80	39.20	6	2,172	0.28%
2019/08/21	0	0.00	0.7	39.10	38.95	-0.7	2,196	-0.03%
2019/08/20	1	39.10	0	0.00	39.10	1	2,264	0.04%
2019/08/19	6.5	39.09	6	38.83	38.80	0.5	2,281	0.02%
2019/08/16	5	39.36	0	0.00	39.35	5	2,257	0.22%
2019/08/15	0	0.00	7	39.89	39.85	-7	2,265	-0.31%
2019/08/14	2	40.33	0	0.00	40.10	2	2,340	0.09%
2019/08/13	3	41.02	15	41.10	41.25	-12	2,423	-0.50%
2019/08/12	0	0.00	1	41.60	41.45	-1	2,526	-0.04%
2019/08/06	2	40.50	0	0.00	41.15	2	2,497	0.08%
2019/08/05	0	0.00	9	41.23	40.75	-9	2,518	-0.36%
2019/08/02	3	40.50	1	40.90	40.80	2	2,453	0.08%
2019/08/01	0	0.00	1	40.85	40.80	-1	2,449	-0.04%
2019/07/31	0	0.00	1	40.90	40.80	-1	2,457	-0.04%
2019/07/30	1	40.45	2	40.55	40.45	-1	2,435	-0.04%
2019/07/29	1	40.55	3.3	40.65	40.70	-2.3	2,425	-0.10%
2019/07/26	0	0.00	2	39.70	39.90	-2	2,393	-0.08%
2019/07/25	2	39.93	0	0.00	39.90	2	2,397	0.08%
2019/07/24	1	39.65	0	0.00	39.65	1	2,391	0.04%
2019/07/23	0	0.00	1	39.85	39.80	-1	2,388	-0.04%
2019/07/22	2	39.70	14.6	39.65	39.70	-12.6	2,394	-0.53%
2019/07/17	2	39.13	0	0.00	39.10	2	2,440	0.08%
2019/07/15	0	0.00	1	39.55	39.60	-1	2,441	-0.04%
2019/07/11	1	39.90	0	0.00	39.60	1	2,448	0.04%
2019/07/10	1	39.90	1	39.75	39.90	0	2,453	0.00%
2019/07/09	1	39.70	1	39.75	39.65	0	2,444	0.00%
2019/07/04	1	39.35	0	0.00	39.40	1	2,444	0.04%
2019/07/01	1	39.00	0	0.00	39.15	1	2,421	0.04%
2019/06/28	1	39.70	11	40.05	39.95	-10	2,373	-0.42%
2019/06/27	1	40.05	0	0.00	40.45	1	2,339	0.04%
2019/06/26	3	40.77	2	40.80	40.45	1	2,315	0.04%
2019/06/25	15	40.86	14	40.51	40.80	1	2,236	0.04%
2019/06/24	1	39.00	3	39.37	39.35	-2	2,014	-0.10%
2019/06/21	2	38.68	0	0.00	38.65	2	1,991	0.10%
2019/06/20	1	38.85	0	0.00	38.90	1	1,976	0.05%
2019/06/19	1	39.00	4	38.95	38.90	-3	1,969	-0.15%
2019/06/18	0	0.00	3	39.45	39.45	-3	1,943	-0.15%
2019/06/17	0	0.00	0.6	39.00	39.05	-0.6	1,925	-0.03%
2019/06/13	4	38.71	4	38.10	38.85	0	1,931	0.00%
2019/06/12	3	38.50	0	0.00	38.40	3	1,927	0.16%
2019/06/10	0	0.00	2	39.48	39.55	-2	1,921	-0.10%
2019/06/06	0	0.00	8	39.00	39.05	-8	1,914	-0.42%
2019/06/05	1	39.00	0	0.00	39.05	1	1,901	0.05%
2019/06/04	1	39.05	3	39.08	39.05	-2	1,879	-0.11%
2019/06/03	0	0.00	25	38.33	38.35	-25	1,841	-1.36%
2019/05/31	12	38.56	8	38.71	38.55	4	1,814	0.22%
2019/05/30	1	38.75	1	38.80	39.15	0	1,773	0.00%
2019/05/29	2	39.15	1	38.50	39.20	1	1,754	0.06%
2019/05/28	2	39.48	5	39.20	38.80	-3	1,713	-0.18%
2019/05/27	2.8	38.77	4.1	38.96	39.00	-1.3	1,660	-0.08%
2019/05/24	1	38.05	0	0.00	38.05	1	1,579	0.06%
2019/05/23	5	37.95	1	38.00	38.00	4	1,559	0.26%
2019/05/22	0	0.00	7	37.89	38.00	-7	1,540	-0.45%
2019/05/21	3.9	38.22	7	38.35	38.30	-3.1	1,506	-0.20%
2019/05/20	3	38.50	6	38.40	38.15	-3	1,428	-0.21%
2019/05/17	2	37.10	12	37.32	37.50	-10	1,319	-0.76%
2019/05/16	6	36.37	0	0.00	36.05	6	1,208	0.50%
2019/05/15	1.1	36.50	3	36.62	36.50	-1.9	1,203	-0.16%
2019/05/13	2	36.35	11	36.30	36.45	-9	1,166	-0.77%
2019/05/09	10	35.48	0	0.00	35.40	10	1,103	0.91%
2019/05/08	0	0.00	12.3	36.04	35.95	-12.3	1,091	-1.12%
2019/05/07	3	35.40	2	35.68	35.70	1	1,071	0.09%
2019/05/06	1	35.25	0	0.00	35.20	1	1,060	0.09%
2019/05/03	1	35.35	0	0.00	35.30	1	1,056	0.09%
2019/05/02	5	35.30	0.9	35.25	35.25	4.1	1,060	0.39%
2019/04/30	2	35.15	1	35.15	35.10	1	1,064	0.09%
2019/04/26	14	35.19	0	0.00	35.10	14	1,060	1.32%
2019/04/25	2	35.58	0	0.00	35.60	2	1,052	0.19%
2019/04/24	2	35.85	0	0.00	36.00	2	1,046	0.19%
2019/04/23	0	0.00	3	36.07	36.05	-3	1,046	-0.29%
2019/04/22	4	35.79	23	35.63	35.90	-19	1,047	-1.82%
2019/04/19	5	35.15	0	0.00	35.10	5	1,044	0.48%
2019/04/18	1	35.00	0	0.00	34.95	1	1,105	0.09%
2019/04/17	2	35.05	0	0.00	35.15	2	1,134	0.18%
2019/04/16	7	35.05	0	0.00	35.00	7	1,153	0.61%
2019/04/15	5	35.30	0	0.00	35.20	5	1,195	0.42%
2019/04/12	0	0.00	0	35.25	35.20	0	1,287	0.00%
2019/04/10	0	0.00	5	35.55	35.30	-5	1,323	-0.38%
2019/04/09	2	35.30	0	0.00	35.30	2	1,340	0.15%
2019/04/08	10	35.35	2	35.10	35.05	8	1,347	0.59%
2019/04/03	0	0.00	1	35.15	35.30	-1	1,358	-0.07%
2019/04/02	2	35.20	2	35.10	35.10	0	1,380	0.00%
2019/04/01	0	0.00	1	35.25	35.20	-1	1,424	-0.07%
2019/03/29	0	0.00	1	35.20	35.30	-1	1,478	-0.07%
2019/03/28	1	34.90	0	0.00	34.95	1	1,474	0.07%
2019/03/26	1	35.10	1	35.00	35.15	0	1,500	0.00%
2019/03/25	1	35.15	0	0.00	35.05	1	1,552	0.06%
2019/03/22	2	35.00	0	0.00	34.85	2	1,614	0.12%
2019/03/21	2	34.98	0	0.00	34.95	2	1,669	0.12%
2019/03/19	0	0.00	3	35.10	35.05	-3	1,687	-0.18%
2019/03/18	0	0.00	2	35.43	35.30	-2	1,677	-0.12%
2019/03/15	0	0.00	23	35.32	35.40	-23	1,668	-1.38%
2019/03/14	9	35.22	6	35.11	34.90	3	1,647	0.18%
2019/03/13	10	34.30	1	34.40	34.45	9	1,616	0.56%
2019/03/12	12	34.00	3	34.40	34.05	9	1,612	0.56%
2019/03/11	10	34.54	0	0.00	34.45	10	1,586	0.63%
2019/03/08	2	34.65	0	0.00	34.70	2	1,593	0.13%
2019/03/07	2	34.80	0	0.00	34.70	2	1,594	0.13%
2019/03/06	1	35.00	0	0.00	34.95	1	1,594	0.06%
2019/03/05	0.1	35.00	3	34.90	35.00	-2.9	1,611	-0.18%
2019/03/04	0	0.00	1	34.95	34.95	-1	1,611	-0.06%
2019/02/27	2	34.65	0	0.00	34.70	2	1,607	0.12%
2019/02/26	2	34.73	0	0.00	34.70	2	1,603	0.12%
2019/02/25	2	34.83	0	0.00	34.85	2	1,597	0.13%
2019/02/22	2	34.75	3	35.02	35.00	-1	1,593	-0.06%
2019/02/21	4	34.75	2	34.93	34.90	2	1,584	0.13%
2019/02/20	2	34.83	1	35.05	35.05	1	1,580	0.06%
2019/02/18	1	34.50	4	35.08	35.20	-3	1,568	-0.19%
2019/02/15	2	34.50	0	0.00	34.40	2	1,538	0.13%
2019/02/14	3	34.65	0	0.00	34.65	3	1,533	0.20%
2019/02/12	1	34.65	0	0.00	34.75	1	1,540	0.06%
2019/01/30	1	34.70	0	0.00	34.70	1	1,536	0.07%
2019/01/29	6	34.90	1	34.90	34.90	5	1,527	0.33%
2019/01/28	2	34.45	0	0.00	34.85	2	1,528	0.13%
2019/01/25	0	0.00	1	34.35	34.35	-1	1,523	-0.07%
2019/01/24	1	34.30	0	0.00	34.30	1	1,526	0.07%
2019/01/23	2	34.28	15	34.30	34.50	-13	1,532	-0.85%
2019/01/22	4	34.51	1	34.60	34.50	3	1,539	0.19%
2019/01/16	3	34.97	1	34.95	34.90	2	1,614	0.12%
2019/01/15	1	34.95	2	35.08	35.10	-1	1,609	-0.06%
2019/01/14	1	34.40	0	0.00	34.80	1	1,612	0.06%
2019/01/11	3	34.77	1	34.90	34.80	2	1,653	0.12%
2019/01/10	13	35.40	5	35.87	35.25	8	1,628	0.49%
2019/01/09	1	35.20	3	35.13	35.20	-2	1,576	-0.13%
2019/01/08	3	34.90	4	34.98	34.75	-1	1,542	-0.06%
2019/01/07	2	35.05	3	35.32	35.20	-1	1,527	-0.07%
2019/01/04	4	34.63	4	34.98	34.80	0	1,486	0.00%
2019/01/03	0	0.00	10	34.29	34.10	-10	1,429	-0.70%
2019/01/02	3	33.97	2	34.20	33.80	1	1,402	0.07%
2018/12/28	1	33.25	0	0.00	33.50	1	1,382	0.07%
2018/12/27	1	33.50	11	33.41	33.45	-10	1,370	-0.73%
2018/12/26	2	33.83	1	34.50	33.40	1	1,365	0.07%
2018/12/25	1.5	34.02	2	34.00	33.90	-0.5	1,349	-0.04%
2018/12/24	10.1	34.50	2	35.03	34.40	8.1	1,326	0.61%
2018/12/22	11	34.39	9	34.39	34.30	2	1,280	0.16%
2018/12/21	2	32.88	0	0.00	33.00	2	1,231	0.16%
2018/12/20	0	0.00	1	33.00	33.00	-1	1,223	-0.08%
2018/12/19	4	32.50	1	32.60	32.75	3	1,215	0.25%
2018/12/18	9	33.64	0	0.00	32.80	9	1,208	0.74%
2018/12/17	1	34.45	12	34.61	34.35	-11	1,179	-0.93%
2018/12/14	7	34.35	8	34.14	33.95	-1	1,123	-0.09%
2018/12/13	0	0.00	1	33.00	33.00	-1	1,078	-0.09%
2018/12/06	5	32.01	0	0.00	32.15	5	1,134	0.44%
2018/12/05	2	32.33	0	0.00	32.50	2	1,139	0.18%
2018/12/04	0	0.00	1	32.75	32.60	-1	1,157	-0.09%
2018/12/03	10	33.00	1.4	33.01	32.90	8.7	1,170	0.74%
2018/11/30	5	32.60	1	32.60	32.35	4	1,184	0.34%
2018/11/28	0	0.00	4	32.23	32.35	-4	1,349	-0.30%
2018/11/27	2	31.40	0	0.00	31.25	2	1,395	0.14%
2018/11/26	1	31.40	0	0.00	31.40	1	1,437	0.07%
2018/11/22	1	31.95	0	0.00	31.75	1	1,526	0.07%
2018/11/21	4	31.29	2	31.85	31.70	2	1,565	0.13%
2018/11/20	5	31.85	1	31.90	31.70	4	1,605	0.25%
2018/11/19	0	0.00	5	32.10	32.05	-5	1,615	-0.31%
2018/11/16	0	0.00	6	31.23	31.45	-6	1,621	-0.37%
2018/11/13	1	29.90	0	0.00	30.50	1	1,664	0.06%
2018/11/12	2	30.50	0	0.00	30.50	2	1,668	0.12%
2018/11/09	3	30.62	0	0.00	30.60	3	1,679	0.18%
2018/11/08	1	31.50	0	0.00	31.50	1	1,693	0.06%
2018/11/06	0	0.00	5	31.10	31.00	-5	1,787	-0.28%
2018/11/02	3	31.10	1	31.10	31.00	2	1,808	0.11%
2018/11/01	2	30.45	1.2	30.78	30.60	0.8	1,823	0.04%
2018/10/31	1	29.65	5	29.90	30.10	-4	1,837	-0.22%
2018/10/30	1	29.20	2	29.03	29.15	-1	1,878	-0.05%
2018/10/29	3	29.35	0	0.00	29.15	3	1,875	0.16%
2018/10/26	17	29.37	7	29.72	30.25	10	1,872	0.53%
2018/10/25	6	30.22	1	30.10	30.10	5	1,837	0.27%
2018/10/23	0	0.00	0.1	31.40	31.30	-0.1	1,822	-0.01%
2018/10/22	3	30.98	2	31.28	31.40	1	1,820	0.05%
2018/10/19	6	31.56	2	31.55	31.40	4	1,810	0.22%
2018/10/18	2	32.98	0	0.00	33.00	2	1,764	0.11%
2018/10/15	6	33.31	1	33.35	33.40	5	1,765	0.28%
2018/10/12	3	33.45	3	34.03	34.15	0	1,755	0.00%
2018/10/11	8	34.53	6	34.05	34.00	2	1,759	0.11%
2018/10/08	1	36.15	0	0.00	36.15	1	1,734	0.06%
2018/10/05	2	36.05	3	36.30	36.30	-1	1,738	-0.06%
2018/10/03	1	37.05	0	0.00	36.95	1	1,725	0.06%
2018/10/02	1	37.50	0	0.00	37.35	1	1,725	0.06%
2018/09/28	0	0.00	2	37.70	37.75	-2	1,754	-0.11%
2018/09/25	3	37.22	0	0.00	37.15	3	1,786	0.17%
2018/09/21	0	0.00	3	37.88	37.80	-3	1,783	-0.17%
2018/09/20	0	0.00	1	37.50	37.40	-1	1,786	-0.06%
2018/09/18	7	37.26	1	37.25	36.95	6	1,816	0.33%
2018/09/17	7	36.51	0	0.00	36.50	7	1,815	0.39%
2018/09/14	1	36.95	0	0.00	37.00	1	1,840	0.05%
2018/09/13	0	0.00	2	36.53	36.70	-2	1,876	-0.11%
2018/09/12	6	35.68	0	0.00	35.95	6	1,940	0.31%
2018/09/10	1	35.35	6	35.25	35.35	-5	1,938	-0.26%
2018/09/07	9.1	36.15	0	0.00	36.20	9.1	1,938	0.47%
2018/09/06	0	0.00	7	36.70	36.70	-7	1,927	-0.36%
2018/09/05	17	37.12	8	36.99	37.00	9	1,907	0.47%
2018/09/04	8	41.30	0	0.00	41.40	8	1,829	0.44%
2018/09/03	1	41.85	4	41.80	41.75	-3	1,758	-0.17%
2018/08/30	0	0.00	2	41.45	41.60	-2	1,672	-0.12%
2018/08/29	1	41.10	5	41.08	41.25	-4	1,637	-0.24%
2018/08/28	1	40.60	1	40.75	40.70	0	1,605	0.00%
2018/08/27	1	39.80	2	40.25	40.70	-1	1,593	-0.06%
2018/08/24	1	39.50	0	0.00	39.60	1	1,571	0.06%
2018/08/23	0	39.70	0	0.00	39.65	0	1,578	0.00%
2018/08/22	0	0.00	1	39.50	39.35	-1	1,614	-0.06%
2018/08/21	3	38.88	3	38.95	38.85	0	1,611	0.00%
2018/08/20	0	0.00	1	39.35	39.10	-1	1,602	-0.06%
2018/08/16	2	39.03	0	0.00	39.45	2	1,631	0.12%
2018/08/14	1	39.45	4	39.55	39.70	-3	1,651	-0.18%
2018/08/13	4.4	39.52	2	39.68	39.75	2.4	1,674	0.14%
2018/08/09	1	41.15	1	41.25	40.70	0	1,693	0.00%
2018/08/08	0.1	41.10	0	0.00	41.15	0.1	1,799	0.01%
2018/08/07	0	0.00	3	41.08	41.20	-3	1,902	-0.16%
2018/08/06	8.1	41.08	2	40.95	41.00	6.1	1,890	0.32%
2018/07/31	2	39.60	4	39.75	39.75	-2	1,838	-0.11%
2018/07/27	6	40.25	0	0.00	40.20	6	1,867	0.32%
2018/07/26	3	40.50	2	40.45	40.50	1	1,883	0.05%
2018/07/23	2	39.40	1.6	39.42	39.55	0.4	2,060	0.02%
2018/07/20	3	39.37	0	0.00	39.40	3	2,124	0.14%
2018/07/13	2	40.15	0	0.00	40.10	2	2,283	0.09%
2018/07/06	1.2	39.10	0	0.00	39.05	1.2	2,322	0.05%
2018/07/05	0	0.00	0	39.60	39.55	0	2,314	0.00%
2018/06/29	1	40.75	0	0.00	40.75	1	2,297	0.04%
2018/06/28	2	40.13	0	0.00	40.15	2	2,269	0.09%
2018/06/27	3	40.20	1	40.30	40.20	2	2,286	0.09%
2018/06/22	2	41.30	4	41.35	41.35	-2	2,211	-0.09%
2018/06/21	0	0.00	3	40.60	42.00	-3	2,167	-0.14%
2018/06/20	0	0.00	6	39.37	39.60	-6	2,110	-0.28%
2018/06/19	2	39.05	0	0.00	39.35	2	2,113	0.09%
2018/06/13	0	0.00	2	39.90	39.50	-2	2,126	-0.09%
2018/06/11	1	39.85	0	0.00	39.80	1	2,151	0.05%
2018/06/08	1	39.60	0	0.00	39.70	1	2,149	0.05%
2018/06/07	1	39.60	0	0.00	39.50	1	2,189	0.05%
2018/06/06	1	39.70	1	39.75	39.80	0	2,217	0.00%
2018/06/05	2	39.80	0	0.00	39.45	2	2,245	0.09%
2018/06/04	0	0.00	1	39.85	39.75	-1	2,299	-0.04%
2018/06/01	1	39.25	2	39.20	39.45	-1	2,357	-0.04%
2018/05/29	1	39.05	1	39.05	39.00	0	2,619	0.00%
2018/05/28	9	39.42	1	39.75	39.40	8	2,694	0.30%
2018/05/25	0	0.00	1	39.40	39.40	-1	2,705	-0.04%
2018/05/24	1	39.10	1	39.35	39.35	0	2,734	0.00%
2018/05/23	2	39.40	5	39.61	39.35	-3	2,705	-0.11%
2018/05/22	6	39.67	2	40.00	39.35	4	2,679	0.15%
2018/05/21	3	39.67	2	39.70	39.80	1	2,652	0.04%
2018/05/18	5	40.35	1	40.60	40.35	4	2,614	0.15%
2018/05/17	0	0.00	4	40.89	41.20	-4	2,559	-0.16%
2018/05/16	6	40.75	2	41.45	41.50	4	2,514	0.16%
2018/05/15	1	39.10	10	39.60	39.95	-9	2,406	-0.37%
2018/05/14	1	37.65	0	0.00	37.60	1	2,324	0.04%
2018/05/11	1	37.60	0	0.00	37.35	1	2,317	0.04%
2018/05/09	0	0.00	3	37.70	37.55	-3	2,289	-0.13%
2018/05/04	0	0.00	1	37.85	37.65	-1	2,252	-0.04%
2018/05/03	1	37.10	8	37.31	37.10	-7	2,224	-0.31%
2018/05/02	4	37.64	16.9	37.56	37.75	-12.9	2,202	-0.58%
2018/04/30	4.5	38.38	12	38.20	38.35	-7.5	2,161	-0.35%
2018/04/27	2	37.15	0	0.00	37.25	2	2,072	0.10%
2018/04/26	2	36.83	31	36.34	36.25	-29	2,026	-1.43%
2018/04/25	1	35.95	100	35.95	36.30	-99	1,975	-5.01%
2018/04/24	2	35.65	1	35.65	35.75	1	1,931	0.05%
2018/04/23	34	35.74	103	35.75	35.75	-69	1,954	-3.53%	大賣/
2018/04/20	0	0.00	2	34.25	34.40	-2	1,882	-0.11%
2018/04/19	0	0.00	15	34.10	34.20	-15	1,877	-0.80%
2018/04/17	0	0.00	5	35.04	34.85	-5	1,845	-0.27%
2018/04/13	5	34.83	3	34.80	34.85	2	1,856	0.11%
2018/04/11	1	34.70	1	34.85	34.80	0	1,886	0.00%
2018/04/10	0	0.00	2	35.58	35.25	-2	1,878	-0.11%
2018/03/31	0	0.00	3	34.55	34.55	-3	1,927	-0.16%
2018/03/29	6	34.60	0	0.00	34.55	6	1,922	0.31%
2018/03/27	1	35.00	1	34.85	34.85	0	1,934	0.00%
2018/03/22	1	35.40	0	0.00	35.00	1	1,915	0.05%
2018/03/20	6	35.75	0	0.00	35.60	6	1,912	0.31%
2018/03/16	0	0.00	3	35.48	35.45	-3	1,897	-0.16%
2018/03/15	2	35.18	0	0.00	35.20	2	1,870	0.11%
2018/03/14	2	35.20	11	35.25	35.30	-9	1,872	-0.48%
2018/03/13	3	35.15	1	35.15	35.40	2	1,873	0.11%
2018/03/12	1	35.75	1	35.60	35.55	0	1,831	0.00%
2018/03/09	0	0.00	2	35.85	36.00	-2	1,801	-0.11%
2018/03/08	4	36.33	1	36.00	36.15	3	1,779	0.17%
2018/03/07	2	36.40	13	36.29	35.65	-11	1,714	-0.64%
2018/03/06	13	35.48	1	35.55	35.50	12	1,661	0.72%
2018/03/05	5.1	35.59	1	35.40	35.20	4.1	1,645	0.25%
2018/03/02	11	35.75	6	36.11	35.90	5	1,565	0.32%
2018/03/01	4	34.85	1	34.90	34.95	3	1,357	0.22%
2018/02/27	5	34.16	1	33.85	33.95	4	1,273	0.31%
2018/02/26	2	33.90	2	33.93	34.30	0	1,256	0.00%
2018/02/07	0	0.00	5.3	32.20	32.20	-5.3	1,259	-0.42%
2018/02/06	0	0.00	1	32.15	31.85	-1	1,254	-0.08%
2018/01/26	0	0.00	1	34.40	34.50	-1	1,376	-0.07%
2018/01/23	0	0.00	20	34.45	34.50	-20	1,433	-1.40%
2018/01/18	0	0.00	10	34.40	34.50	-10	1,583	-0.63%
2018/01/17	5	34.62	0	0.00	34.65	5	1,570	0.32%
2018/01/15	0.2	33.60	0	0.00	33.75	0.2	1,556	0.01%
2018/01/11	0	34.00	0	0.00	34.20	0	1,626	0.00%
2018/01/08	2	34.00	0	0.00	34.00	2	1,683	0.12%
2018/01/05	0	0.00	2	33.40	33.40	-2	1,695	-0.12%
2018/01/02	10	33.66	0	0.00	33.65	10	1,892	0.53%