大成 (1210)-凱基-市政券商分點個股進出

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－凱基-市政券商分點個股進出

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

凱基-市政券商分點個股進出
凱基-市政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	0.4	56.90	0	0.00	57.00	0.4	2,180	0.02%
2024/04/24	1.2	57.17	0	0.00	57.00	1.2	2,175	0.05%
2024/04/23	0.1	57.19	0	0.00	57.40	0.1	2,142	0.00%
2024/04/22	0.1	56.45	0	0.00	56.40	0.1	2,093	0.00%
2024/04/19	1	55.10	0	0.00	55.50	1	2,041	0.05%
2024/04/18	0.5	55.60	0	0.00	55.70	0.5	1,980	0.03%
2024/04/17	0.1	56.20	0	0.00	55.60	0.1	1,957	0.00%
2024/04/16	0.1	55.60	0.1	55.40	55.20	0	1,952	0.00%
2024/04/15	1.1	56.24	0	0.00	56.30	1.1	1,925	0.06%
2024/04/11	0.2	57.57	0	0.00	57.40	0.2	1,887	0.01%
2024/04/10	0.1	58.11	0	0.00	58.00	0.1	1,884	0.01%
2024/04/09	0.1	58.00	1	58.00	58.00	-1	1,899	-0.05%
2024/04/08	0.2	57.87	0	0.00	58.00	0.2	1,904	0.01%
2024/03/29	0.3	57.60	0	0.00	57.70	0.3	1,933	0.02%
2024/03/28	1	57.90	0	0.00	57.70	1	1,946	0.05%
2024/03/26	0	0.00	11.1	57.69	57.40	-11.1	2,064	-0.54%
2024/03/25	1	57.80	0	0.00	57.70	1	2,116	0.05%
2024/03/22	0.1	57.70	0	0.00	57.60	0.1	2,179	0.01%
2024/03/20	4.1	58.21	0	0.00	58.20	4.1	2,225	0.18%
2024/03/19	1	57.10	0	0.00	57.20	1	2,207	0.05%
2024/03/18	0.1	57.10	0.1	57.10	57.10	0	2,213	0.00%
2024/03/15	8	56.85	9.6	57.22	56.80	-1.6	2,172	-0.07%
2024/03/14	1.1	60.60	5	60.74	60.50	-3.9	1,957	-0.20%
2024/03/13	0.1	60.50	0	0.00	60.10	0.1	1,902	0.00%
2024/03/12	4.1	60.20	3.5	60.00	60.10	0.6	1,898	0.03%
2024/03/11	0.1	59.61	0	0.00	59.60	0.1	1,910	0.01%
2024/03/08	0.1	59.50	0.1	59.70	59.40	0	1,923	0.00%
2024/03/07	0.1	60.00	0	0.00	60.30	0.1	1,920	0.00%
2024/03/05	1	60.30	11	60.22	60.30	-10	1,911	-0.52%
2024/02/29	0.1	58.50	0	0.00	58.40	0.1	1,858	0.01%
2024/02/27	0.1	58.50	0	0.00	58.50	0.1	1,861	0.00%
2024/02/22	0	0.00	0.3	58.50	58.60	-0.3	1,887	-0.01%
2024/02/21	0.5	58.40	5	58.44	58.50	-4.5	1,882	-0.24%
2024/02/20	0.1	58.00	0	0.00	57.80	0.1	1,864	0.00%
2024/02/19	0	0.00	1	58.00	58.00	-1	1,861	-0.05%
2024/02/16	0	0.00	2	57.20	57.00	-2	1,869	-0.11%
2024/02/05	1	58.00	19.2	58.20	58.20	-18.2	1,837	-0.99%
2024/02/02	0	0.00	2	58.00	58.00	-2	1,856	-0.11%
2024/01/31	0.1	57.80	0	0.00	57.70	0.1	1,846	0.00%
2024/01/29	2	58.40	0	0.00	58.30	2	1,837	0.11%
2024/01/26	0	0.00	1	58.50	58.20	-1	1,838	-0.05%
2024/01/23	0	0.00	1	58.00	57.80	-1	1,842	-0.05%
2024/01/19	0	0.00	1	57.10	57.30	-1	1,833	-0.05%
2024/01/11	0.1	57.00	1	56.80	56.80	-1	1,783	-0.05%
2024/01/09	1.5	57.33	0	0.00	57.10	1.5	1,785	0.08%
2024/01/08	2	57.65	0	0.00	57.80	2	1,772	0.11%
2024/01/04	2	58.80	0	0.00	58.20	2	1,757	0.11%
2024/01/03	0	0.00	0	58.60	58.80	0	1,751	0.00%
2023/12/29	0	0.00	4	59.15	58.50	-4	1,711	-0.23%
2023/12/28	0	0.00	0.1	57.70	57.80	-0.1	1,701	-0.01%
2023/12/25	6	58.00	0	0.00	57.70	6	1,731	0.35%
2023/12/22	0	58.70	0	0.00	59.00	0	1,706	0.00%
2023/12/21	0	0.00	7	59.20	59.20	-7	1,653	-0.42%
2023/12/20	0	0.00	2	58.30	58.80	-2	1,617	-0.12%
2023/12/19	1.1	57.92	5.4	58.09	58.60	-4.3	1,565	-0.28%
2023/12/18	0	0.00	63	57.49	58.40	-63	1,500	-4.20%
2023/12/15	1.1	56.79	0	0.00	57.00	1.1	1,464	0.08%
2023/12/13	1.3	56.13	0	0.00	56.30	1.3	1,457	0.09%
2023/12/11	2	57.05	0	0.00	57.00	2	1,455	0.14%
2023/12/06	0	0.00	3	57.50	57.40	-3	1,471	-0.20%
2023/12/05	0	0.00	2	56.40	56.50	-2	1,442	-0.14%
2023/12/04	1	56.30	1	56.10	56.10	0	1,426	0.00%
2023/12/01	0.3	55.80	0	0.00	55.80	0.3	1,431	0.02%
2023/11/29	0.5	55.70	0	0.00	55.90	0.5	1,487	0.03%
2023/11/28	0	0.00	1	55.50	55.80	-1	1,486	-0.07%
2023/11/24	0.2	55.00	0	0.00	55.30	0.2	1,490	0.01%
2023/11/22	0.5	54.90	0	0.00	54.90	0.5	1,475	0.03%
2023/11/21	0	0.00	0.3	54.40	54.50	-0.3	1,468	-0.02%
2023/11/16	1	54.10	0.1	54.20	54.00	0.9	1,450	0.06%
2023/11/15	2	53.60	0	0.00	53.90	2	1,460	0.14%
2023/11/14	1	53.40	0	53.50	53.20	1	1,520	0.07%
2023/11/13	1.1	53.00	0	0.00	53.00	1.1	1,542	0.07%
2023/11/06	1	53.00	0	0.00	52.80	1	1,773	0.06%
2023/11/03	1	52.50	0.1	52.50	52.50	0.9	2,027	0.05%
2023/10/31	3	51.23	0.1	51.10	50.80	2.9	2,536	0.11%
2023/10/26	1	51.60	0	0.00	51.40	1	3,107	0.03%
2023/10/25	4	52.13	0	0.00	51.90	4	3,144	0.13%
2023/10/24	2	51.70	0	51.90	51.70	2	3,205	0.06%
2023/10/23	2	51.50	0	0.00	51.60	2	3,290	0.06%
2023/10/20	4	51.28	5	51.40	51.20	-1	3,351	-0.03%
2023/10/18	0	0.00	1	52.00	51.60	-1	3,558	-0.03%
2023/10/16	1	52.50	0	0.00	52.50	1	3,843	0.03%
2023/10/13	3	53.40	0	0.00	52.80	3	4,081	0.07%
2023/10/05	1	52.50	0	0.00	52.60	1	4,458	0.02%
2023/10/04	7	52.40	11	52.22	52.10	-4	4,499	-0.09%
2023/10/03	2	53.35	0	0.00	53.10	2	4,501	0.04%
2023/09/28	1	54.00	0	0.00	53.80	1	4,493	0.02%
2023/09/27	2	54.30	0	0.00	54.10	2	4,499	0.04%
2023/09/25	1	55.00	0	55.00	55.20	1	4,530	0.02%
2023/09/20	0.1	54.50	0	0.00	54.20	0.1	4,538	0.00%
2023/09/19	0.1	54.50	0	0.00	54.40	0.1	4,511	0.00%
2023/09/15	4	55.40	0	0.00	55.60	4	4,497	0.09%
2023/09/14	0.5	55.10	0	0.00	54.90	0.5	4,512	0.01%
2023/09/13	2	53.90	0	0.00	54.30	2	4,504	0.04%
2023/09/12	5	54.10	0	0.00	54.20	5	4,490	0.11%
2023/09/11	17	54.34	0	0.00	54.20	17	4,482	0.38%
2023/09/07	0	0.00	0	55.00	54.60	0	4,496	0.00%
2023/09/06	0	0.00	2	55.20	54.80	-2	4,493	-0.04%
2023/09/05	1	55.40	1	55.40	55.40	0	4,475	0.00%
2023/09/04	4.1	56.12	0.3	56.27	56.10	3.8	4,468	0.08%
2023/09/01	5	55.00	0	55.00	55.00	5	4,422	0.11%
2023/08/31	2.2	54.66	0	55.00	54.60	2.2	4,413	0.05%
2023/08/30	2.1	54.55	0	0.00	54.30	2.1	4,399	0.05%
2023/08/29	0	0.00	2	54.75	54.80	-2	4,397	-0.05%
2023/08/28	4.1	54.18	1	54.00	54.20	3.1	4,392	0.07%
2023/08/25	0.2	54.60	1	54.60	54.30	-0.9	4,397	-0.02%
2023/08/24	1	54.00	0	0.00	53.80	1	4,399	0.02%
2023/08/22	0	0.00	6	54.30	54.60	-6	4,391	-0.14%
2023/08/21	1	54.40	2	54.70	54.30	-1	4,400	-0.02%
2023/08/18	0.1	55.00	5	54.92	54.70	-5	4,388	-0.11%
2023/08/16	7.6	53.45	0	53.30	53.40	7.6	4,391	0.17%
2023/08/15	0	0.00	0	53.50	53.10	0	4,362	0.00%
2023/08/14	2.1	52.56	0	0.00	52.90	2.1	4,360	0.05%
2023/08/11	1.3	53.91	1.2	54.47	54.10	0.1	4,299	0.00%
2023/08/10	3	54.30	1	54.20	54.30	2	4,311	0.05%
2023/08/09	16.1	54.27	10	55.09	55.40	6.1	4,248	0.14%
2023/08/08	0	0.00	3	60.10	58.90	-3	3,996	-0.08%
2023/08/07	24.4	58.61	23	58.95	58.80	1.4	3,956	0.03%
2023/08/04	21.9	56.82	16	56.69	56.70	5.8	3,866	0.15%
2023/08/02	15	61.95	27.5	61.93	61.40	-12.5	3,623	-0.35%
2023/08/01	17	61.68	8.2	61.51	62.20	8.8	3,484	0.25%
2023/07/31	14.4	60.13	3	60.69	59.80	11.4	3,311	0.34%
2023/07/28	1	58.50	0	0.00	59.40	1	3,249	0.03%
2023/07/27	0	0.00	1.7	59.05	59.50	-1.7	3,234	-0.05%
2023/07/26	1	59.30	5	58.72	59.00	-4	3,191	-0.13%
2023/07/25	8	59.01	2.5	57.95	58.10	5.5	3,113	0.18%
2023/07/24	2	59.60	1.1	59.04	59.00	0.8	3,044	0.03%
2023/07/21	2	58.65	8.6	59.06	59.00	-6.6	2,974	-0.22%
2023/07/20	2	58.15	6	58.58	58.60	-4	2,857	-0.14%
2023/07/19	1	57.10	101	57.01	56.30	-100	2,690	-3.72%	大賣/
2023/07/18	102	57.00	84.5	56.04	55.90	17.5	2,564	0.68%	大買/
2023/07/17	81	54.86	19.3	54.72	55.90	61.7	2,333	2.64%
2023/07/14	0	0.00	1	53.00	52.60	-1	2,096	-0.05%
2023/07/13	0.1	52.00	0	0.00	51.80	0.1	2,059	0.00%
2023/07/11	1	51.80	0	0.00	52.00	1	2,083	0.05%
2023/07/06	1.1	52.69	0	0.00	52.10	1.1	2,036	0.05%
2023/07/05	0.1	53.00	0	0.00	52.90	0.1	2,031	0.00%
2023/06/29	0	0.00	2	53.00	52.80	-2	2,063	-0.10%
2023/06/28	0	52.10	1	52.70	52.70	-1	2,049	-0.05%
2023/06/27	0.1	52.00	0	0.00	52.00	0.1	2,048	0.00%
2023/06/26	1	52.30	0	0.00	52.20	1	2,049	0.05%
2023/06/21	0	0.00	2	51.50	52.10	-2	2,051	-0.10%
2023/06/20	0.6	51.32	2.2	51.40	51.40	-1.6	2,044	-0.08%
2023/06/19	1.1	52.50	1	52.80	52.40	0.1	2,008	0.00%
2023/06/16	0	52.60	0	0.00	52.50	0	2,011	0.00%
2023/06/15	0	0.00	1	52.80	52.90	-1	2,005	-0.05%
2023/06/14	0.1	52.53	0	0.00	52.50	0.1	2,014	0.00%
2023/06/13	0	52.70	0	0.00	52.90	0	2,007	0.00%
2023/06/12	0.1	52.96	0	0.00	52.70	0.1	2,005	0.00%
2023/06/09	0	0.00	1	53.40	53.50	-1	2,013	-0.05%
2023/06/08	0.5	53.40	0.4	53.10	53.50	0.1	2,029	0.00%
2023/06/06	0	0.00	2	52.60	52.80	-2	2,046	-0.10%
2023/06/05	1	53.20	1	53.20	53.00	0	2,074	0.00%
2023/06/02	2	53.20	0	0.00	53.20	2	2,130	0.09%
2023/06/01	0.1	52.50	0.4	52.50	52.70	-0.4	2,211	-0.02%
2023/05/31	2	52.50	0	0.00	52.50	2	2,283	0.09%
2023/05/29	0.5	53.00	3	53.00	52.80	-2.5	2,645	-0.09%
2023/05/26	0.6	53.00	2	53.00	53.10	-1.4	2,677	-0.05%
2023/05/25	1	53.60	10	53.50	53.30	-9	2,736	-0.33%
2023/05/24	1	53.70	0	0.00	53.90	1	2,753	0.04%
2023/05/23	1	54.30	0	0.00	54.00	1	2,765	0.04%
2023/05/22	0.9	53.70	3	53.70	53.70	-2.1	2,722	-0.08%
2023/05/19	0	53.00	0	0.00	53.10	0	2,668	0.00%
2023/05/18	0	53.20	0	0.00	53.10	0	2,655	0.00%
2023/05/15	1	52.70	0	0.00	52.80	1	2,561	0.04%
2023/05/12	1	52.99	0	0.00	52.50	1	2,568	0.04%
2023/05/11	1	52.99	0	0.00	52.00	1	2,560	0.04%
2023/05/10	0	0.00	1	53.00	53.30	-1	2,533	-0.04%
2023/05/09	13.3	53.48	4	52.98	52.70	9.3	2,510	0.37%
2023/05/08	1	53.00	0	0.00	53.50	1	2,441	0.04%
2023/05/05	0	0.00	6.2	52.04	52.80	-6.2	2,366	-0.26%
2023/05/04	2	51.40	3	52.23	51.80	-1	2,330	-0.04%
2023/05/02	1	52.30	1	51.90	51.80	0	2,255	0.00%
2023/04/25	1	51.00	0	0.00	50.90	1	2,254	0.04%
2023/04/24	1.1	50.90	0.3	51.10	51.30	0.8	2,232	0.03%
2023/04/21	0	0.00	0	51.70	51.40	0	2,232	0.00%
2023/04/20	0	0.00	1	52.10	52.00	-1	2,229	-0.04%
2023/04/19	1	52.10	5	52.80	52.60	-4	2,223	-0.18%
2023/04/17	2	53.10	4.2	53.02	52.80	-2.2	2,156	-0.10%
2023/04/14	1	52.00	0	0.00	51.90	1	2,089	0.05%
2023/04/13	0	0.00	1	51.20	52.00	-1	2,064	-0.05%
2023/04/10	1	51.80	3.1	51.90	52.00	-2.1	2,049	-0.10%
2023/04/07	1	51.70	1.3	51.88	51.90	-0.3	2,035	-0.02%
2023/04/06	1	51.70	2	51.95	51.90	-1	2,013	-0.05%
2023/03/31	0	0.00	2	50.95	51.10	-2	1,972	-0.10%
2023/03/29	2.2	50.24	0	0.00	50.20	2.2	1,930	0.11%
2023/03/28	2	50.25	5	50.00	50.30	-3	1,934	-0.16%
2023/03/27	1	50.00	1.5	50.20	50.20	-0.5	1,924	-0.03%
2023/03/24	1.1	49.76	2	49.88	49.90	-1	1,914	-0.05%
2023/03/23	0	0.00	3.6	50.07	50.00	-3.6	1,900	-0.19%
2023/03/22	0	0.00	1.6	50.14	50.10	-1.6	1,894	-0.08%
2023/03/21	2	50.05	14	50.21	50.10	-12	1,886	-0.64%
2023/03/20	2.3	49.91	1	49.65	49.65	1.3	1,878	0.07%
2023/03/17	0.1	50.00	1	49.85	49.85	-1	1,866	-0.05%
2023/03/16	1.1	50.17	0	0.00	50.00	1.1	1,853	0.06%
2023/03/15	1.2	51.09	1	50.60	50.30	0.2	1,840	0.01%
2023/03/14	2	50.23	1	50.50	50.50	1	1,827	0.05%
2023/03/13	3	49.90	8	50.08	50.10	-5	1,813	-0.28%
2023/03/10	1	51.40	1.1	50.18	50.30	-0.1	1,791	-0.01%
2023/03/09	3	51.10	0	0.00	51.10	3	1,772	0.17%
2023/03/08	1	51.00	2	51.05	51.30	-1	1,767	-0.06%
2023/03/07	4	51.13	0.1	51.70	51.20	3.9	1,730	0.23%
2023/03/06	27	52.32	22	51.20	51.30	5	1,673	0.30%
2023/03/03	4.1	50.56	0	50.30	50.20	4.1	1,590	0.26%
2023/03/02	2.1	50.36	0	0.00	50.00	2.1	1,515	0.14%
2023/03/01	6	53.63	12.2	53.25	51.10	-6.2	1,410	-0.44%
2023/02/24	5	50.00	0	0.00	50.60	5	1,105	0.45%
2023/02/23	0.1	50.00	0.2	50.09	49.55	-0.1	1,057	-0.01%
2023/02/22	4	49.39	1	48.80	49.05	3	984	0.30%
2023/02/21	8	48.66	0	0.00	48.65	8	950	0.85%
2023/02/20	0.1	47.45	0	0.00	47.75	0.1	929	0.01%
2023/02/17	0.2	47.12	0	0.00	47.05	0.2	922	0.02%
2023/02/16	0	0.00	0.1	47.00	47.30	-0.1	929	-0.01%
2023/02/15	1	46.95	0	0.00	46.85	1	929	0.11%
2023/02/14	0	0.00	1	46.85	46.65	-1	925	-0.11%
2023/02/10	6.1	46.84	0	0.00	46.35	6.1	925	0.66%
2023/02/09	1	47.30	0.5	47.50	47.25	0.5	896	0.06%
2023/02/08	2.2	47.58	10	47.55	47.60	-7.9	890	-0.88%
2023/02/07	2.7	46.91	0	0.00	47.10	2.7	877	0.30%
2023/02/03	3	46.30	10	46.66	46.85	-7	863	-0.81%
2023/02/02	0.5	46.22	0	0.00	46.20	0.5	842	0.05%
2023/02/01	3.1	45.81	0	0.00	45.80	3.1	841	0.37%
2023/01/31	0.1	46.40	0	0.00	46.30	0.1	830	0.01%
2023/01/30	1	45.67	3	46.05	45.65	-2	834	-0.23%
2023/01/16	0.1	46.30	1	46.40	45.80	-1	835	-0.11%
2023/01/13	1.4	46.07	0	0.00	46.10	1.4	834	0.17%
2023/01/12	0	0.00	10	46.10	46.20	-10	902	-1.11%
2023/01/11	0.1	46.50	0	0.00	46.05	0.1	898	0.01%
2023/01/10	0	46.15	0	0.00	46.30	0	886	0.00%
2023/01/05	1	45.45	0	0.00	45.20	1	860	0.12%
2023/01/04	0	0.00	3	45.20	45.35	-3	863	-0.35%
2023/01/03	0	0.00	0	45.50	45.45	0	861	0.00%
2022/12/28	5	46.05	0	0.00	46.05	5	851	0.59%
2022/12/26	1	45.00	0	0.00	45.00	1	822	0.12%
2022/12/23	0	45.40	0	0.00	45.45	0	814	0.00%
2022/12/21	0.1	44.50	0	0.00	44.10	0.1	814	0.01%
2022/12/19	1	44.25	0	0.00	44.30	1	815	0.12%
2022/12/08	2	44.25	0	0.00	44.25	2	804	0.25%
2022/12/05	0.1	45.25	0	0.00	44.85	0.1	799	0.01%
2022/12/02	0.1	44.80	0	0.00	44.75	0.1	790	0.01%
2022/12/01	0.1	44.70	0	0.00	44.75	0.1	790	0.01%
2022/11/30	0.1	44.50	0	0.00	44.55	0.1	773	0.01%
2022/11/29	1	43.60	0	0.00	44.00	1	752	0.13%
2022/11/28	0.1	44.05	0	0.00	43.75	0.1	753	0.01%
2022/11/21	2	43.38	0	0.00	43.40	2	773	0.26%
2022/11/17	0	0.00	4	43.20	43.25	-4	798	-0.50%
2022/11/15	0	0.00	1	43.00	43.30	-1	801	-0.12%
2022/11/14	0	0.00	2.2	42.90	42.90	-2.2	795	-0.27%
2022/11/11	0	0.00	0	42.15	42.05	0	791	0.00%
2022/11/09	0.1	42.00	0	0.00	41.90	0.1	790	0.01%
2022/11/08	0	0.00	0	42.00	41.90	0	792	0.00%
2022/11/07	0	0.00	0.1	41.60	41.60	-0.1	798	-0.01%
2022/11/03	0	0.00	0	41.25	41.05	0	808	-0.01%
2022/11/02	0	0.00	0	41.50	41.20	0	807	0.00%
2022/11/01	0	0.00	0	40.80	40.60	0	797	0.00%
2022/10/28	0.1	40.15	0	0.00	39.95	0.1	799	0.01%
2022/10/26	0.2	40.20	0	0.00	40.05	0.2	786	0.03%
2022/10/25	0.1	40.35	0	0.00	40.30	0.1	771	0.01%
2022/10/20	0.1	42.00	0	0.00	42.80	0.1	737	0.01%
2022/10/19	0	0.00	0.1	44.10	43.85	-0.1	668	-0.01%
2022/10/14	0.1	43.30	0	0.00	43.55	0.1	665	0.01%
2022/10/13	2.1	42.90	0	0.00	42.75	2.1	667	0.31%
2022/10/12	0	0.00	46	43.22	43.35	-46	659	-6.97%
2022/10/11	0.1	43.70	0	0.00	43.80	0.1	652	0.01%
2022/10/06	1.1	44.80	0	0.00	45.00	1.1	646	0.16%
2022/10/05	0.1	45.00	0	0.00	45.00	0.1	648	0.01%
2022/10/04	1	44.00	0	0.00	44.40	1	646	0.15%
2022/10/03	1	43.90	0	0.00	44.00	1	641	0.16%
2022/09/30	0	44.65	0	0.00	44.50	0	641	0.00%
2022/09/29	0.6	45.30	2.2	45.11	45.45	-1.6	631	-0.25%
2022/09/28	0.2	45.70	0	0.00	45.25	0.2	622	0.04%
2022/09/26	0.1	47.00	0	0.00	46.90	0.1	625	0.01%
2022/09/23	0.1	47.50	0	0.00	47.30	0.1	628	0.01%
2022/09/22	0.1	47.35	0	0.00	47.40	0.1	640	0.02%
2022/09/21	1	47.50	0	0.00	47.40	1	637	0.16%
2022/09/19	0.1	48.10	0	0.00	47.70	0.1	646	0.01%
2022/09/16	2	48.50	3	48.40	48.30	-1	653	-0.15%
2022/09/15	10	48.47	0	0.00	48.65	10	660	1.51%
2022/09/14	2.1	48.14	0	0.00	48.30	2.1	669	0.31%
2022/09/13	0.1	48.90	0	0.00	48.70	0.1	672	0.02%
2022/09/12	4	48.26	0	0.00	48.25	4	677	0.59%
2022/09/06	0.1	48.30	0	0.00	48.20	0.1	694	0.01%
2022/09/05	0	0.00	0.3	48.75	48.45	-0.3	700	-0.04%
2022/09/01	0.1	48.95	21	48.52	48.70	-20.9	707	-2.96%
2022/08/31	0	0.00	2.7	49.05	49.25	-2.7	701	-0.38%
2022/08/30	4.2	48.86	0	0.00	49.15	4.2	699	0.60%
2022/08/29	0	0.00	2	50.60	50.70	-2	686	-0.29%
2022/08/25	1	50.70	0	0.00	50.50	1	659	0.15%
2022/08/23	0	49.65	1	49.55	49.95	-1	655	-0.15%
2022/08/22	1	49.70	0	49.70	49.75	1	656	0.15%
2022/08/17	0	0.00	1	49.80	49.50	-1	655	-0.15%
2022/08/16	0	49.80	0	0.00	49.55	0	667	0.01%
2022/08/15	0	0.00	2	49.50	49.70	-2	674	-0.30%
2022/08/08	1	47.50	0	0.00	47.75	1	735	0.14%
2022/08/04	1.5	47.00	0	0.00	47.20	1.5	800	0.19%
2022/08/03	1	47.00	0	0.00	47.15	1	834	0.12%
2022/08/02	0	47.85	0	0.00	47.55	0	847	0.00%
2022/08/01	0.6	48.72	10.5	48.45	48.40	-9.8	874	-1.13%
2022/07/29	0.1	49.10	0	0.00	48.90	0.1	888	0.01%
2022/07/28	0	0.00	0.1	49.05	48.95	-0.1	897	-0.01%
2022/07/26	0	48.50	0	0.00	48.80	0	945	0.00%
2022/07/21	1	47.55	2	47.70	47.90	-1	997	-0.10%
2022/07/20	0.2	47.75	0	48.00	47.70	0.2	1,018	0.02%
2022/07/15	0.1	47.06	0	0.00	46.85	0.1	1,102	0.01%
2022/07/12	0	0.00	0.1	47.35	47.10	-0.1	1,333	-0.01%
2022/07/08	0.1	47.50	0	0.00	47.20	0.1	1,510	0.00%
2022/07/06	0.1	48.50	0	0.00	48.10	0.1	1,537	0.00%
2022/07/05	0	0.00	0	49.15	48.85	0	1,557	0.00%
2022/07/04	0	0.00	7	48.17	48.65	-7	1,563	-0.45%
2022/07/01	0.1	47.40	0	0.00	47.35	0.1	1,567	0.00%
2022/06/29	0	47.70	1	47.45	47.45	-1	1,595	-0.06%
2022/06/27	1	47.80	0	0.00	47.80	1	1,625	0.06%
2022/06/23	0.1	46.80	1	47.00	47.05	-1	1,698	-0.06%
2022/06/22	0.2	46.93	0	0.00	46.85	0.2	1,694	0.01%
2022/06/15	0	0.00	0	48.50	49.00	0	1,731	0.00%
2022/06/14	3	47.32	0	0.00	47.75	3	1,740	0.17%
2022/06/13	0	48.22	11	48.11	47.90	-11	1,750	-0.63%
2022/06/07	1	48.80	0	0.00	48.65	1	1,845	0.05%
2022/06/01	0	0.00	1	49.20	49.10	-1	1,936	-0.05%
2022/05/30	2.1	48.60	0	49.00	48.90	2	1,950	0.10%
2022/05/24	4	47.00	0	0.00	47.05	4	2,006	0.20%
2022/05/19	1	47.30	0	0.00	47.05	1	2,032	0.05%
2022/05/18	1	47.20	0	0.00	47.50	1	2,142	0.05%
2022/05/17	0.1	47.00	0	0.00	46.90	0.1	2,132	0.00%
2022/05/13	0.1	47.55	1	47.55	47.45	-0.9	2,147	-0.04%
2022/05/12	8.3	47.88	0	0.00	47.35	8.3	2,147	0.39%
2022/05/11	11.2	48.97	3	48.95	48.80	8.2	2,126	0.38%
2022/05/10	0.1	49.96	4	49.45	49.95	-3.9	2,094	-0.19%
2022/05/09	10	50.40	3	50.63	50.40	7	2,080	0.34%
2022/05/04	1	52.10	1	52.00	52.00	0	2,073	0.00%
2022/04/29	0	0.00	0	53.50	52.80	0	2,045	0.00%
2022/04/28	0	0.00	0	53.50	53.20	0	2,053	0.00%
2022/04/25	0	0.00	0	53.90	53.70	0	2,002	0.00%
2022/04/22	25	54.70	20	54.85	54.70	5	1,998	0.25%
2022/04/21	11	55.66	16.8	55.22	54.60	-5.8	1,992	-0.29%
2022/04/20	70	55.22	31	54.85	55.60	39	1,941	2.01%
2022/04/19	4	54.55	6	54.00	54.30	-2	1,880	-0.10%
2022/04/18	11.1	55.60	9	55.94	54.50	2.1	1,849	0.11%
2022/04/15	11	55.08	3	54.60	55.30	8	1,743	0.46%
2022/04/14	3	54.93	2	54.90	54.90	1	1,625	0.06%
2022/04/13	0	0.00	1	54.40	54.40	-1	1,587	-0.06%
2022/04/07	2	54.85	0.1	55.00	54.80	1.9	1,563	0.12%
2022/04/01	0	0.00	1.6	53.95	54.40	-1.6	1,551	-0.10%
2022/03/30	1	54.20	0	0.00	54.40	1	1,542	0.06%
2022/03/28	0	0.00	2	53.10	54.50	-2	1,502	-0.13%
2022/03/24	8	53.00	0	0.00	53.30	8	1,457	0.55%
2022/03/22	3	52.90	1	53.00	53.10	2	1,476	0.14%
2022/03/21	1	52.70	1	52.80	52.90	0	1,472	0.00%
2022/03/16	4	52.28	0	0.00	52.40	4	1,426	0.28%
2022/03/15	1	52.11	0	0.00	52.20	1	1,414	0.07%
2022/03/14	1.1	52.71	0	0.00	52.60	1.1	1,403	0.08%
2022/03/11	1.9	54.00	1	53.80	53.80	0.9	1,355	0.06%
2022/03/10	5	54.80	7	54.53	54.60	-2	1,343	-0.15%
2022/03/09	1	54.00	0	0.00	54.00	1	1,337	0.07%
2022/03/08	2	53.00	0	0.00	53.20	2	1,335	0.15%
2022/03/07	13	54.92	13.1	54.13	54.20	-0.1	1,300	-0.01%
2022/03/03	0	0.00	23	54.91	54.90	-23	1,289	-1.78%
2022/03/02	1	54.20	1	54.80	54.60	0	1,294	0.00%
2022/03/01	20	54.40	2	54.40	54.50	18	1,290	1.39%
2022/02/25	3	55.10	0	0.00	54.20	3	1,282	0.23%
2022/02/23	0	0.00	5.2	54.89	54.70	-5.2	1,243	-0.41%
2022/02/22	0	54.30	2.4	54.36	54.70	-2.4	1,247	-0.19%
2022/02/21	2	54.80	18	54.80	54.90	-16	1,250	-1.28%
2022/02/18	16	54.66	7	55.00	55.20	9	1,239	0.73%
2022/02/17	0.1	53.50	4	53.30	53.40	-3.9	1,129	-0.35%
2022/02/16	0	0.00	67	53.40	53.50	-67	1,146	-5.85%
2022/02/15	5	53.70	0	0.00	53.40	5	1,145	0.44%
2022/02/14	2	53.10	0	0.00	53.10	2	1,130	0.18%
2022/02/11	6	53.02	0.4	53.40	53.00	5.7	1,143	0.49%
2022/02/10	0	0.00	2	52.90	53.00	-2	1,197	-0.17%
2022/02/09	0	53.00	0	0.00	52.90	0	1,255	0.00%
2022/02/08	4	52.98	0	0.00	52.90	4	1,260	0.32%
2022/02/07	3.1	52.86	1	53.00	53.00	2.1	1,252	0.16%
2022/01/26	0	0.00	0.7	52.30	52.20	-0.7	1,230	-0.05%
2022/01/25	1	52.00	7	52.20	52.20	-6	1,273	-0.47%
2022/01/24	1	52.00	50	52.10	52.20	-49	1,288	-3.80%
2022/01/21	1	52.90	4	52.90	52.20	-3	1,287	-0.24%
2022/01/20	1	52.10	1	52.20	52.10	0	1,272	0.00%
2022/01/19	0	0.00	3	52.13	52.30	-3	1,273	-0.24%
2022/01/18	0	52.50	0	0.00	52.20	0	1,286	0.00%
2022/01/17	1	52.10	0	0.00	52.20	1	1,291	0.08%
2022/01/14	2	52.30	0	0.00	52.30	2	1,284	0.16%
2022/01/13	0.1	52.50	0	0.00	52.50	0.1	1,303	0.01%
2022/01/12	10	52.30	0	0.00	52.30	10	1,316	0.76%
2022/01/11	4.1	52.25	0	0.00	52.30	4.1	1,312	0.31%
2022/01/10	2	52.30	0	0.00	52.50	2	1,312	0.15%
2022/01/07	1	52.00	0	0.00	52.40	1	1,317	0.08%
2022/01/05	9	52.44	0	0.00	52.50	9	1,310	0.69%
2022/01/04	1	52.50	5	52.50	52.70	-4	1,315	-0.30%
2021/12/30	0	0.00	10	53.30	53.40	-10	1,304	-0.77%
2021/12/29	0.2	53.53	0	0.00	53.40	0.2	1,310	0.01%
2021/12/28	7	53.37	0	0.00	53.60	7	1,313	0.53%
2021/12/27	9	52.70	0	0.00	52.70	9	1,303	0.69%
2021/12/23	0	0.00	1	52.80	52.70	-1	1,364	-0.07%
2021/12/20	0	0.00	14.3	52.49	52.20	-14.3	1,416	-1.01%
2021/12/17	0	52.50	0	0.00	52.30	0	1,405	0.00%
2021/12/16	0	52.65	0	0.00	52.30	0	1,393	0.00%
2021/12/15	0	52.70	0	0.00	52.50	0	1,410	0.00%
2021/12/14	0.1	52.70	0.1	52.70	52.40	0	1,429	0.00%
2021/12/13	0	0.00	6.4	52.61	52.60	-6.4	1,436	-0.44%
2021/12/07	1	52.31	0	0.00	52.50	1	1,514	0.07%
2021/12/01	0	0.00	0.1	52.40	52.20	-0.1	1,533	-0.01%
2021/11/30	1.1	52.32	0	0.00	52.00	1.1	1,570	0.07%
2021/11/29	0	0.00	0.1	52.20	52.20	-0.1	1,570	0.00%
2021/11/26	2	52.50	0	0.00	52.50	2	1,576	0.13%
2021/11/25	7.1	52.77	0	0.00	52.80	7.1	1,582	0.45%
2021/11/23	0.1	52.90	1	52.80	52.70	-1	1,617	-0.06%
2021/11/22	0.1	53.20	4	53.00	53.00	-4	1,630	-0.24%
2021/11/19	1.1	53.31	3	53.20	53.20	-1.9	1,644	-0.12%
2021/11/17	1	52.60	0	0.00	52.80	1	1,701	0.06%
2021/11/16	0.1	52.70	2.3	52.51	52.70	-2.2	1,765	-0.13%
2021/11/15	1	52.40	0	0.00	52.40	1	1,802	0.06%
2021/11/12	7	52.79	0	0.00	52.90	7	1,806	0.39%
2021/11/11	0.1	52.40	0	0.00	52.40	0.1	1,825	0.00%
2021/11/10	2	52.00	0	0.00	52.20	2	1,863	0.11%
2021/11/09	3.2	52.28	0	0.00	52.20	3.2	1,877	0.17%
2021/11/08	0.2	52.70	0	0.00	52.90	0.2	1,858	0.01%
2021/11/05	0	0.00	0.2	53.50	53.50	-0.2	1,919	-0.01%
2021/11/02	1	53.18	0	0.00	53.00	1	2,268	0.04%
2021/10/29	0.2	53.70	2	53.50	53.70	-1.8	2,266	-0.08%
2021/10/28	2	53.55	0	0.00	53.70	2	2,282	0.09%
2021/10/27	11	53.60	2	53.50	53.70	9	2,311	0.39%
2021/10/21	1	53.70	0	0.00	53.20	1	2,371	0.04%
2021/10/20	0	0.00	13	54.10	54.00	-13	2,368	-0.55%
2021/10/19	0.1	54.40	10	54.30	54.30	-9.9	2,363	-0.42%
2021/10/15	0	0.00	6	53.92	53.80	-6	2,373	-0.25%
2021/10/14	10	53.60	0	0.00	53.70	10	2,379	0.42%
2021/10/13	0	0.00	12	53.40	53.40	-12	2,395	-0.50%
2021/10/12	1.1	53.03	0	0.00	53.30	1.1	2,403	0.05%
2021/10/07	1.2	53.42	0	0.00	53.40	1.2	2,416	0.05%
2021/10/05	0.1	53.20	0.5	53.00	53.10	-0.5	2,443	-0.02%
2021/10/04	1.1	53.30	5	53.48	53.20	-4	2,459	-0.16%
2021/10/01	3.1	53.51	5	53.46	53.50	-1.9	2,457	-0.08%
2021/09/30	2	54.50	0	0.00	54.90	2	2,408	0.08%
2021/09/29	1	54.50	0	0.00	54.60	1	2,413	0.04%
2021/09/28	1	55.20	3	55.30	55.20	-2	2,412	-0.08%
2021/09/27	0	0.00	24	55.10	55.20	-24	2,399	-1.00%
2021/09/24	0.1	54.50	0.2	54.70	54.40	-0.1	2,401	-0.01%
2021/09/23	1	54.20	0	0.00	54.20	1	2,425	0.04%
2021/09/22	1	53.90	0	0.00	54.10	1	2,450	0.04%
2021/09/17	2	54.35	0	0.00	54.90	2	2,464	0.08%
2021/09/15	3	54.60	0	0.00	54.60	3	2,488	0.12%
2021/09/14	0.2	55.10	0	0.00	54.90	0.2	2,499	0.01%
2021/09/13	5.1	54.80	431.5	54.75	54.90	-426.4	2,506	-17.01%	大賣/鉅額交易
2021/09/10	0	0.00	2	55.70	55.90	-2	2,466	-0.08%
2021/09/09	0	0.00	1	55.60	55.60	-1	2,485	-0.04%
2021/09/08	14	55.78	0	0.00	55.70	14	2,499	0.56%
2021/09/07	0.1	56.10	0	0.00	56.00	0.1	2,515	0.00%
2021/09/06	5.5	56.30	1	56.50	56.20	4.5	2,541	0.18%
2021/09/01	0	0.00	2	55.35	55.50	-2	2,487	-0.08%
2021/08/30	3	54.03	0	0.00	54.20	3	2,461	0.12%
2021/08/27	2	54.50	0	0.00	54.50	2	2,439	0.08%
2021/08/25	10.7	54.79	1	54.90	54.90	9.7	2,445	0.40%
2021/08/24	10	54.40	0	0.00	54.80	10	2,441	0.41%
2021/08/23	2	53.46	0	0.00	53.80	2	2,446	0.08%
2021/08/20	0	0.00	20.1	56.20	56.10	-20.1	2,392	-0.84%
2021/08/19	1	56.50	0	0.00	56.20	1	2,337	0.04%
2021/08/17	1.3	57.15	0	0.00	56.80	1.3	2,295	0.06%
2021/08/16	1.2	56.37	0	0.00	56.30	1.2	2,273	0.05%
2021/08/12	2	55.65	1	55.90	56.10	1	2,238	0.04%
2021/08/11	18.3	55.58	17	55.25	55.50	1.3	2,251	0.06%
2021/08/10	16.1	56.68	0	0.00	56.50	16.1	2,183	0.74%
2021/08/09	20	58.05	16	57.99	57.50	4	2,138	0.19%
2021/08/06	3	60.47	0	0.00	60.70	3	1,997	0.15%
2021/08/04	0	0.00	7	61.16	61.40	-7	2,236	-0.31%
2021/08/03	5	60.96	11	60.91	61.00	-6	2,297	-0.26%
2021/08/02	20	60.53	10	60.30	60.80	10	2,338	0.43%
2021/07/30	2	60.15	2	60.10	60.10	0	2,324	0.00%
2021/07/29	0.6	60.00	0.1	60.13	60.00	0.5	2,334	0.02%
2021/07/28	1	59.40	0	0.00	59.30	1	2,358	0.04%
2021/07/27	4	59.65	0	0.00	59.60	4	2,441	0.16%
2021/07/23	10	59.75	0	0.00	59.60	10	2,637	0.38%
2021/07/22	0.4	60.00	0	0.00	59.70	0.4	2,803	0.01%
2021/07/21	5	59.50	0	0.00	59.60	5	2,828	0.18%
2021/07/20	0	0.00	3	59.40	59.30	-3	2,854	-0.11%
2021/07/16	0	0.00	0.1	60.00	60.00	-0.1	3,034	0.00%
2021/07/15	3	59.70	0	0.00	59.70	3	3,080	0.10%
2021/07/14	1	59.00	0	0.00	59.30	1	3,130	0.03%
2021/07/13	1	59.50	2	59.60	59.60	-1	3,192	-0.03%
2021/07/12	0.5	59.90	0	0.00	59.70	0.5	3,230	0.02%
2021/07/09	2.5	59.62	0	0.00	59.60	2.5	3,238	0.08%
2021/07/08	1	60.00	0	0.00	60.10	1	3,278	0.03%
2021/07/07	0	0.00	1	60.00	60.20	-1	3,312	-0.03%
2021/07/01	2	60.20	0	0.00	60.60	2	3,386	0.06%
2021/06/30	0	0.00	1	60.30	60.10	-1	3,416	-0.03%
2021/06/29	2	60.40	4	60.40	60.60	-2	3,451	-0.06%
2021/06/28	11	60.79	5	60.70	60.80	6	3,482	0.17%
2021/06/25	0	0.00	1.8	60.23	59.90	-1.8	3,464	-0.05%
2021/06/24	2	59.80	4	60.08	59.90	-2	3,475	-0.06%
2021/06/23	2	59.30	1	59.30	59.30	1	3,478	0.03%
2021/06/22	1	58.60	0.1	59.10	59.00	0.9	3,526	0.03%
2021/06/21	2	58.50	1	58.40	58.60	1	3,529	0.03%
2021/06/18	10	58.70	0	0.00	59.10	10	3,536	0.28%
2021/06/16	81	58.87	0	0.00	59.20	81	3,566	2.27%
2021/06/11	0.5	58.09	2	58.00	57.90	-1.5	3,538	-0.04%
2021/06/08	0	0.00	2.1	57.80	57.70	-2.1	3,574	-0.06%
2021/06/07	0	0.00	3	57.67	57.50	-3	3,637	-0.08%
2021/06/04	0	0.00	1	57.80	57.90	-1	3,677	-0.03%
2021/06/03	1.5	58.57	0	0.00	58.40	1.5	3,758	0.04%
2021/06/01	4	57.95	0	0.00	58.10	4	3,921	0.10%
2021/05/31	0	0.00	1	57.80	57.70	-1	3,986	-0.03%
2021/05/27	2	56.60	0	0.00	56.40	2	3,989	0.05%
2021/05/25	1	56.90	0	0.00	56.50	1	4,009	0.02%
2021/05/24	0	0.00	1	56.80	56.50	-1	4,012	-0.02%
2021/05/21	3	56.93	0	0.00	56.90	3	4,036	0.07%
2021/05/20	3	56.30	5.1	56.66	56.90	-2.1	4,068	-0.05%
2021/05/19	1.5	56.63	0	0.00	56.40	1.5	4,092	0.04%
2021/05/17	12.1	56.52	11	54.97	54.50	1.1	4,039	0.03%
2021/05/14	6	56.10	8	56.34	56.40	-2	3,957	-0.05%
2021/05/13	4	55.55	2	56.40	56.40	2	3,896	0.05%
2021/05/12	17.3	54.83	11	56.09	55.40	6.3	3,777	0.17%
2021/05/11	5	59.68	11	59.45	59.20	-6	3,640	-0.16%
2021/05/10	5	60.00	0	0.00	60.50	5	3,576	0.14%
2021/05/07	2.1	59.05	1	59.30	59.20	1.1	3,533	0.03%
2021/05/06	6.2	58.60	1	58.40	58.70	5.2	3,539	0.15%
2021/05/05	1.6	58.87	0	0.00	58.60	1.6	3,526	0.05%
2021/05/04	2	58.15	6	59.18	58.90	-4	3,504	-0.11%
2021/05/03	8	60.41	2	60.00	60.10	6	3,424	0.18%
2021/04/29	2	61.90	2	61.70	59.90	0	3,364	0.00%
2021/04/28	4	60.55	17	60.49	61.30	-13	3,249	-0.40%
2021/04/27	7	57.90	0	0.00	58.10	7	3,135	0.22%
2021/04/26	0	0.00	1	58.00	58.00	-1	3,121	-0.03%
2021/04/23	2.5	57.27	0	0.00	57.50	2.5	3,122	0.08%
2021/04/21	1	57.50	0.1	57.90	57.70	0.9	2,995	0.03%
2021/04/20	5.1	58.20	5	57.90	58.00	0.1	2,976	0.00%
2021/04/19	9	57.84	8	58.34	58.40	1	2,966	0.03%
2021/04/16	0	0.00	9	56.80	57.00	-9	2,948	-0.31%
2021/04/15	0	0.00	1.6	56.38	56.50	-1.6	2,932	-0.05%
2021/04/14	5.3	56.56	8	56.11	56.30	-2.8	2,957	-0.09%
2021/04/13	2	56.00	2	56.10	56.10	0	2,959	0.00%
2021/04/12	0	0.00	1	54.80	55.20	-1	3,012	-0.03%
2021/04/09	5	54.00	1.2	54.05	54.20	3.8	3,138	0.12%
2021/04/08	1.1	54.24	0	0.00	54.40	1.1	3,172	0.03%
2021/04/07	2	54.40	5	54.00	54.50	-3	3,199	-0.09%
2021/04/06	1	54.80	13	54.76	54.40	-12	3,342	-0.36%
2021/04/01	2.1	54.70	1.7	54.54	54.50	0.5	3,503	0.01%
2021/03/31	0	0.00	6	54.93	54.60	-6	3,561	-0.17%
2021/03/30	3	54.07	2	54.10	54.70	1	3,507	0.03%
2021/03/29	3	54.30	13	54.34	54.20	-10	3,488	-0.29%
2021/03/26	6	54.10	1	54.40	54.10	5	3,484	0.14%
2021/03/25	0	0.00	3	53.63	53.80	-3	3,464	-0.09%
2021/03/24	5	52.80	2	53.00	52.90	3	3,422	0.09%
2021/03/23	0	0.00	1	52.80	52.50	-1	3,419	-0.03%
2021/03/22	0	0.00	2	52.50	52.60	-2	3,426	-0.06%
2021/03/19	0	0.00	2.2	51.95	51.90	-2.2	3,430	-0.06%
2021/03/18	0	0.00	4	52.53	52.50	-4	3,413	-0.12%
2021/03/16	0	0.00	2	52.40	52.40	-2	3,541	-0.06%
2021/03/15	1	52.30	1	52.40	52.20	0	3,530	0.00%
2021/03/12	1	52.80	5	52.78	52.70	-4	3,521	-0.11%
2021/03/11	5	53.20	2	52.35	52.30	3	3,524	0.09%
2021/03/10	3	53.30	1	53.10	53.20	2	3,487	0.06%
2021/03/09	8	52.76	6	52.87	53.20	2	3,445	0.06%
2021/03/08	4.2	52.38	9	52.58	53.00	-4.8	3,366	-0.14%
2021/03/05	2	50.70	3	51.27	51.00	-1	3,222	-0.03%
2021/03/04	0	0.00	1.1	51.70	50.70	-1.1	3,212	-0.03%
2021/03/03	2	49.80	2	50.30	50.30	0	3,138	0.00%
2021/03/02	2	50.30	12	49.98	49.85	-10	3,113	-0.32%
2021/02/26	1.1	49.96	0	0.00	50.00	1.1	3,110	0.04%
2021/02/25	2	50.20	0	0.00	50.30	2	3,093	0.06%
2021/02/23	2	50.10	13	50.14	50.20	-11	3,082	-0.36%
2021/02/22	3	50.00	0	0.00	50.00	3	3,049	0.10%
2021/02/19	2	49.85	1	50.20	50.30	1	3,001	0.03%
2021/02/18	0	0.00	2	49.25	49.65	-2	2,976	-0.07%
2021/02/17	13	49.48	2	48.90	48.95	11	2,983	0.37%
2021/02/05	2	48.25	2	48.10	48.40	0	2,987	0.00%
2021/02/04	2	48.20	2	48.25	48.30	0	2,986	0.00%
2021/02/03	0	0.00	2	48.15	48.30	-2	3,008	-0.07%
2021/02/02	1	48.05	3	48.00	47.85	-2	3,026	-0.07%
2021/02/01	8	47.91	3	47.95	47.90	5	3,001	0.17%
2021/01/29	2	49.10	2	48.30	48.25	0	2,976	0.00%
2021/01/27	2	48.95	2	48.55	48.70	0	2,948	0.00%
2021/01/25	3	48.83	2	49.05	49.00	1	2,936	0.03%
2021/01/22	5	48.80	7	49.19	49.20	-2	2,927	-0.07%
2021/01/21	5	47.78	4	47.98	48.00	1	2,902	0.03%
2021/01/20	14	48.10	1.1	48.40	47.65	12.9	2,905	0.44%
2021/01/19	3	48.60	3	49.00	48.95	0	2,857	0.00%
2021/01/18	16.5	48.63	6	48.55	48.50	10.5	2,862	0.37%
2021/01/15	2	49.75	3	49.25	48.90	-1	2,830	-0.04%
2021/01/14	3	49.90	15	49.92	49.85	-12	2,829	-0.42%
2021/01/13	3	50.13	4	50.08	50.10	-1	2,822	-0.04%
2021/01/12	4	50.45	6	50.15	50.00	-2	2,803	-0.07%
2021/01/11	21	50.56	0	0.00	51.00	21	2,781	0.76%
2021/01/08	0	0.00	1	50.10	50.10	-1	2,724	-0.04%
2021/01/07	2	49.60	0	0.00	50.00	2	2,684	0.07%
2021/01/06	3	49.98	0	0.00	49.65	3	2,649	0.11%
2021/01/05	4	50.15	2	50.30	50.20	2	2,609	0.08%
2021/01/04	31.3	51.26	3.5	51.19	51.00	27.8	2,554	1.09%
2020/12/31	3	50.17	3.1	50.84	50.80	-0.1	2,435	0.00%
2020/12/30	0	0.00	1	49.95	49.95	-1	2,412	-0.04%
2020/12/29	36	50.27	8	51.60	50.30	28	2,400	1.17%
2020/12/28	3	50.48	2.5	49.36	51.00	0.5	2,253	0.02%
2020/12/25	0	0.00	15.3	48.31	48.10	-15.3	2,062	-0.74%
2020/12/24	11	46.81	1	46.85	46.80	10	1,951	0.51%
2020/12/22	1	46.60	0	0.00	46.25	1	1,979	0.05%
2020/12/21	5.7	46.15	0	0.00	46.60	5.7	2,000	0.28%
2020/12/18	11	45.89	0	0.00	46.45	11	2,010	0.55%
2020/12/16	6	45.85	7	45.79	46.00	-1	1,994	-0.05%
2020/12/15	6	45.73	0	0.00	45.70	6	1,990	0.30%
2020/12/14	2	46.35	0	0.00	46.30	2	1,980	0.10%
2020/12/11	42	46.65	0	0.00	46.90	42	1,961	2.14%
2020/12/10	8	47.67	9	47.90	47.50	-1	1,922	-0.05%
2020/12/08	1.1	46.16	1	46.10	46.05	0.1	1,854	0.01%
2020/12/07	2	46.38	1.1	46.35	46.10	1	1,853	0.05%
2020/12/04	0.2	46.35	0.4	46.40	46.40	-0.2	1,866	-0.01%
2020/12/03	2	46.50	0	0.00	46.25	2	1,864	0.11%
2020/12/02	0	0.00	0	46.75	46.35	0	1,882	0.00%
2020/11/30	6	47.25	0.4	46.45	46.35	5.6	2,025	0.28%
2020/11/26	0	0.00	3	46.72	46.70	-3	2,074	-0.14%
2020/11/25	6	46.60	4	46.70	46.65	2	2,165	0.09%
2020/11/24	3	46.75	3	46.45	46.45	0	2,277	0.00%
2020/11/23	1	46.70	2	46.75	46.65	-1	2,390	-0.04%
2020/11/20	0	0.00	4	46.21	46.15	-4	2,438	-0.16%
2020/11/19	0.6	46.73	0	0.00	46.40	0.6	2,496	0.02%
2020/11/18	0	0.00	7	46.89	46.75	-7	2,515	-0.28%
2020/11/17	0	0.00	6	46.65	46.80	-6	2,550	-0.24%
2020/11/16	6	46.88	6	46.66	46.65	0	2,617	0.00%
2020/11/13	0	0.00	2	46.65	46.60	-2	2,640	-0.08%
2020/11/12	3	46.37	4	46.10	46.15	-1	2,659	-0.04%
2020/11/11	17.3	45.99	2	46.05	46.45	15.3	2,733	0.56%
2020/11/10	3	45.70	0	0.00	45.90	3	2,745	0.11%
2020/11/06	11	45.00	0	0.00	45.00	11	2,764	0.40%
2020/11/05	10	45.25	0	0.00	45.15	10	2,785	0.36%
2020/11/04	1	44.90	0	0.00	44.90	1	2,819	0.04%
2020/11/03	0	0.00	0.2	45.10	44.90	-0.2	2,833	-0.01%
2020/11/02	1	44.80	0	0.00	44.85	1	2,839	0.04%
2020/10/30	1	45.30	4	45.46	44.95	-3	2,832	-0.11%
2020/10/28	0	0.00	2	45.70	45.70	-2	2,830	-0.07%
2020/10/27	1	45.45	0	0.00	45.45	1	2,816	0.04%
2020/10/22	0.5	45.25	0	0.00	45.25	0.5	2,835	0.02%
2020/10/21	0	0.00	0.2	45.40	45.50	-0.2	2,807	-0.01%
2020/10/19	0	0.00	1	45.25	45.25	-1	2,816	-0.04%
2020/10/13	1	44.90	0	0.00	44.60	1	2,944	0.03%
2020/10/12	1	45.00	15	44.85	44.90	-14	3,011	-0.46%
2020/10/08	0.2	44.55	12	44.30	44.55	-11.8	3,068	-0.38%
2020/10/06	0.1	44.10	0	0.00	44.10	0.1	3,143	0.00%
2020/10/05	0	0.00	5	42.50	42.95	-5	3,124	-0.16%
2020/09/30	8	42.25	0	0.00	42.25	8	3,130	0.26%
2020/09/25	1	41.80	1	42.00	42.10	0	3,176	0.00%
2020/09/24	11	41.73	5	42.09	41.50	6	3,190	0.19%
2020/09/23	6	42.88	2	42.85	42.85	4	3,154	0.13%
2020/09/22	5	43.40	0	0.00	43.50	5	3,153	0.16%
2020/09/21	2	44.05	0	0.00	43.90	2	3,142	0.06%
2020/09/18	9	43.95	3	43.85	43.80	6	3,141	0.19%
2020/09/16	5	43.55	4	43.55	43.55	1	3,117	0.03%
2020/09/15	2	43.80	0	0.00	43.60	2	3,118	0.06%
2020/09/14	9	43.82	1	43.80	43.80	8	3,143	0.25%
2020/09/11	6	43.04	0	0.00	43.00	6	3,168	0.19%
2020/09/10	3	43.70	3	43.72	43.70	0	3,175	0.00%
2020/09/09	0	0.00	2	43.55	43.55	-2	3,182	-0.06%
2020/09/08	1	43.90	0	0.00	44.20	1	3,167	0.03%
2020/09/07	12	43.30	3	43.65	43.50	9	3,171	0.28%
2020/09/04	0	0.00	4	43.68	43.60	-4	3,183	-0.13%
2020/09/03	39	43.91	6	43.45	43.50	33	3,162	1.04%
2020/09/02	1	44.50	26	44.69	44.50	-25	3,078	-0.81%
2020/09/01	15	44.77	5	44.45	44.45	10	3,094	0.32%
2020/08/31	23	45.34	9	45.17	45.25	14	3,068	0.46%
2020/08/28	7	46.54	0	0.00	46.45	7	2,979	0.23%
2020/08/27	13	48.98	21	49.14	48.95	-8	2,876	-0.28%
2020/08/26	10	48.90	2	48.85	48.90	8	2,753	0.29%
2020/08/25	0	0.00	10	48.86	48.90	-10	2,706	-0.37%
2020/08/24	14	48.95	0	0.00	48.75	14	2,668	0.52%
2020/08/21	2	48.85	5	48.85	48.85	-3	2,666	-0.11%
2020/08/20	27	48.07	8	47.91	47.90	19	2,639	0.72%
2020/08/19	15	49.23	15	49.49	49.60	0	2,575	0.00%
2020/08/18	7.2	48.72	14	48.95	48.95	-6.8	2,562	-0.27%
2020/08/17	1	48.95	4	48.48	48.90	-3	2,538	-0.12%
2020/08/14	25	46.85	13	47.03	47.15	12	2,482	0.48%
2020/08/13	3	47.00	7	46.55	46.85	-4	2,509	-0.16%
2020/08/12	17	46.21	0	0.00	46.15	17	2,599	0.65%
2020/08/11	11	46.43	0	0.00	46.25	11	2,673	0.41%
2020/08/10	0	0.00	14	46.66	47.00	-14	2,707	-0.52%
2020/08/07	7	45.80	1	45.70	45.65	6	2,721	0.22%
2020/08/06	3	45.93	1	46.30	45.85	2	2,725	0.07%
2020/08/05	3	45.93	0	0.00	46.00	3	2,781	0.11%
2020/08/04	5	46.47	2	46.30	46.25	3	2,825	0.11%
2020/08/03	13	46.17	13	46.39	46.35	0	2,906	0.00%
2020/07/30	5	46.10	0	0.00	46.25	5	2,965	0.17%
2020/07/28	1	45.90	0	0.00	45.10	1	3,046	0.03%
2020/07/27	3	45.55	5	45.51	45.60	-2	3,056	-0.07%
2020/07/24	1	45.70	32	45.76	45.90	-31	3,119	-0.99%
2020/07/23	3	46.25	3	46.42	46.45	0	3,140	0.00%
2020/07/22	18	46.60	3	46.17	46.15	15	3,153	0.48%
2020/07/21	18	46.99	2	47.10	46.90	16	3,180	0.50%
2020/07/20	1	47.45	5	46.86	47.45	-4	3,156	-0.13%
2020/07/17	7	46.64	2	46.40	46.20	5	3,124	0.16%
2020/07/16	15	47.55	15	47.05	47.10	0	3,093	0.00%
2020/07/15	10	45.88	35	46.35	47.00	-25	3,025	-0.83%
2020/07/14	27	45.17	27	45.33	45.15	0	2,974	0.00%
2020/07/13	39	44.61	9	44.63	44.95	30	2,935	1.02%
2020/07/07	2	43.85	1	44.00	43.80	1	2,922	0.03%
2020/07/06	0	0.00	3	43.63	43.60	-3	2,909	-0.10%
2020/07/02	0	0.00	0.1	43.45	43.60	-0.1	2,911	0.00%
2020/07/01	0	0.00	0.1	42.95	42.95	-0.1	2,924	0.00%
2020/06/30	0	0.00	2.1	42.78	42.65	-2.1	2,956	-0.07%
2020/06/22	0	0.00	9	43.14	43.05	-9	3,087	-0.29%
2020/06/19	1	43.10	0	0.00	43.10	1	3,104	0.03%
2020/06/18	8	43.81	1	43.80	43.80	7	3,094	0.23%
2020/06/17	2	43.55	2	43.25	43.10	0	3,072	0.00%
2020/06/16	2	43.15	7	42.99	43.10	-5	3,075	-0.16%
2020/06/15	0	0.00	13	43.05	42.70	-13	3,137	-0.41%
2020/06/12	4	42.24	0	0.00	42.25	4	3,153	0.13%
2020/06/11	2	43.35	21	43.12	42.55	-19	3,178	-0.60%
2020/06/10	3	43.32	10	43.55	43.55	-7	3,176	-0.22%
2020/06/09	0	0.00	2	43.55	43.55	-2	3,234	-0.06%
2020/06/08	7	43.53	0	0.00	43.80	7	3,261	0.21%
2020/06/05	1	44.15	2	44.25	44.20	-1	3,235	-0.03%
2020/06/03	2	43.85	2	43.85	44.10	0	3,333	0.00%
2020/06/02	2	43.80	0	0.00	43.80	2	3,321	0.06%
2020/06/01	0	0.00	1	43.50	43.70	-1	3,322	-0.03%
2020/05/29	10	43.34	5	43.87	43.00	5	3,308	0.15%
2020/05/28	3	43.93	1	43.80	43.75	2	3,286	0.06%
2020/05/27	35	44.15	0	0.00	44.15	35	3,284	1.07%
2020/05/26	0	0.00	1	44.30	44.20	-1	3,277	-0.03%
2020/05/25	20	43.72	15	44.25	44.25	5	3,253	0.15%
2020/05/22	4	43.43	23	43.46	43.20	-19	3,224	-0.59%
2020/05/21	15.1	43.50	2	44.15	44.00	13.1	3,204	0.41%
2020/05/20	4	44.23	1	43.95	43.85	3	3,194	0.09%
2020/05/19	8	44.25	48	44.77	44.80	-40	3,156	-1.27%
2020/05/18	5	43.61	13	43.62	43.90	-8	3,046	-0.26%
2020/05/15	36	42.52	6	42.88	42.80	30	2,985	1.00%
2020/05/13	0	0.00	1.3	42.43	42.35	-1.3	2,883	-0.05%
2020/05/12	2	42.15	0	0.00	42.15	2	2,867	0.07%
2020/05/11	22	42.96	1	42.90	43.00	21	2,814	0.75%
2020/05/08	0	0.00	2	42.55	43.35	-2	2,793	-0.07%
2020/05/07	1	42.25	0.3	42.15	42.25	0.7	2,723	0.02%
2020/05/06	2.1	41.50	3	42.00	41.50	-0.9	2,732	-0.03%
2020/05/05	13	41.77	3	41.98	41.95	10	2,696	0.37%
2020/05/04	2	40.85	0	0.00	40.85	2	2,635	0.08%
2020/04/30	5	41.48	3	41.47	41.45	2	2,619	0.08%
2020/04/29	36	41.80	31	41.56	41.45	5	2,599	0.19%
2020/04/28	0	0.00	10	40.30	40.70	-10	2,530	-0.40%
2020/04/27	1	39.90	2	39.95	39.90	-1	2,546	-0.04%
2020/04/17	10	39.40	0	0.00	38.80	10	2,439	0.41%
2020/04/15	2	39.20	5	39.40	39.70	-3	2,387	-0.13%
2020/04/14	0	0.00	1	38.35	38.45	-1	2,340	-0.04%
2020/04/13	4	37.68	3	37.85	37.65	1	2,344	0.04%
2020/04/10	1	37.60	0	0.00	37.80	1	2,362	0.04%
2020/04/09	1	37.50	3	37.45	37.50	-2	2,413	-0.08%
2020/04/08	1	37.30	0	0.00	37.15	1	2,434	0.04%
2020/04/07	3	37.35	0	0.00	37.05	3	2,420	0.12%
2020/04/06	0	0.00	31	36.79	37.05	-31	2,390	-1.30%
2020/03/31	31	37.25	3	37.33	36.95	28	2,330	1.20%
2020/03/30	0	0.00	14	35.52	36.50	-14	2,283	-0.61%
2020/03/27	0	0.00	10	35.15	35.10	-10	2,246	-0.45%
2020/03/26	0	0.00	2	34.85	34.90	-2	2,248	-0.09%
2020/03/25	2	35.00	0	0.00	34.90	2	2,283	0.09%
2020/03/24	13	34.02	1	33.95	33.85	12	2,419	0.50%
2020/03/23	2	33.60	0	0.00	33.30	2	2,595	0.08%
2020/03/20	1	34.30	0	0.00	34.20	1	2,633	0.04%
2020/03/19	0	0.00	1	32.35	32.00	-1	2,620	-0.04%
2020/03/18	1	35.20	4	35.19	34.70	-3	2,586	-0.12%
2020/03/17	13.2	35.02	13	34.90	35.25	0.2	2,605	0.01%
2020/03/16	2	36.10	2	35.95	35.80	0	2,565	0.00%
2020/03/13	3	36.00	5	35.40	36.00	-2	2,543	-0.08%
2020/03/12	1	37.75	0	0.00	37.40	1	2,469	0.04%
2020/03/10	21	37.95	8	38.14	38.40	13	2,442	0.53%
2020/03/09	4	39.19	0	0.00	38.65	4	2,495	0.16%
2020/03/06	0.6	40.10	1	40.15	40.05	-0.4	2,473	-0.02%
2020/03/04	2	40.00	0	0.00	40.00	2	2,515	0.08%
2020/03/03	1	40.15	0	0.00	40.15	1	2,510	0.04%
2020/03/02	1	40.00	0	0.00	40.00	1	2,509	0.04%
2020/02/27	1	40.20	2	40.28	40.30	-1	2,496	-0.04%
2020/02/26	1	40.20	0	0.00	40.15	1	2,502	0.04%
2020/02/25	1	40.35	1	40.30	40.45	0	2,544	0.00%
2020/02/24	2	40.65	1	40.55	40.55	1	2,540	0.04%
2020/02/20	0.7	41.40	0	0.00	41.30	0.7	2,548	0.03%
2020/02/18	3	41.42	0	0.00	41.45	3	2,571	0.12%
2020/02/17	14	41.03	4	41.05	40.95	10	2,580	0.39%
2020/02/14	0	0.00	20	40.75	40.75	-20	2,690	-0.74%
2020/02/13	2	40.70	0	0.00	40.70	2	2,730	0.07%
2020/02/11	2	40.25	0	0.00	40.50	2	2,743	0.07%
2020/02/10	2	40.28	1	40.35	40.25	1	2,754	0.04%
2020/02/07	2	40.55	2	40.70	40.50	0	2,744	0.00%
2020/02/06	20	41.18	0	0.00	41.30	20	2,719	0.74%
2020/02/05	7	41.05	1	41.30	41.05	6	2,718	0.22%
2020/02/04	0	0.00	1	41.20	41.05	-1	2,714	-0.04%
2020/01/30	4	40.61	0	0.00	40.40	4	2,679	0.15%
2020/01/20	1	42.70	1	42.60	42.60	0	2,620	0.00%
2020/01/17	4	43.00	0	0.00	43.00	4	2,656	0.15%
2020/01/16	5	42.68	0	0.00	42.90	5	2,669	0.19%
2020/01/14	15.1	43.14	0	0.00	43.05	15.1	2,686	0.56%
2020/01/13	8	43.26	6	43.60	43.25	2	2,706	0.07%
2020/01/10	6	42.70	0	0.00	43.00	6	2,740	0.22%
2020/01/09	8	42.54	6	42.95	42.95	2	2,742	0.07%
2020/01/08	1	42.90	0	0.00	42.75	1	2,748	0.04%
2020/01/07	1	42.90	27	42.99	43.00	-26	2,744	-0.95%
2020/01/06	6	42.00	1	42.25	42.00	5	2,715	0.18%
2020/01/03	3	42.48	1	42.40	42.45	2	2,692	0.07%
2020/01/02	0	0.00	1	43.00	43.20	-1	2,630	-0.04%
2019/12/31	0	0.00	2	43.70	43.65	-2	2,596	-0.08%
2019/12/30	1	43.80	0	0.00	44.00	1	2,589	0.04%
2019/12/27	0	0.00	6	43.92	43.90	-6	2,578	-0.23%
2019/12/26	0	0.00	0.1	44.10	44.15	-0.1	2,568	0.00%
2019/12/25	1	44.90	4	44.36	44.25	-3	2,571	-0.12%
2019/12/24	0	0.00	10	44.50	44.40	-10	2,563	-0.39%
2019/12/23	0	0.00	2	45.05	44.15	-2	2,553	-0.08%
2019/12/19	2.1	44.80	49	44.80	44.80	-46.9	2,487	-1.89%
2019/12/18	84	42.98	58	43.25	43.70	26	2,326	1.12%
2019/12/17	0	0.00	10	42.05	42.15	-10	2,132	-0.47%
2019/12/16	2	41.00	0	0.00	41.45	2	2,083	0.10%
2019/12/13	18	41.54	6	41.55	41.30	12	2,090	0.57%
2019/12/12	3	41.83	2	42.00	41.95	1	2,069	0.05%
2019/12/11	0	0.00	4	41.41	41.40	-4	2,037	-0.20%
2019/12/10	8	41.15	0	0.00	41.10	8	2,034	0.39%
2019/12/09	1	41.85	1	41.50	41.50	0	2,024	0.00%
2019/12/06	6	41.63	0	0.00	41.60	6	2,019	0.30%
2019/12/04	1	41.55	11	41.43	41.45	-10	1,983	-0.50%
2019/12/03	0	0.00	0.4	40.50	40.65	-0.4	1,891	-0.02%
2019/11/28	11	39.63	0	0.00	39.60	11	1,812	0.61%
2019/11/19	1	40.10	0	0.00	40.35	1	1,851	0.05%
2019/11/18	10	39.95	0	0.00	40.00	10	1,839	0.54%
2019/11/11	12	38.41	0	0.00	38.35	12	1,738	0.69%
2019/11/08	0	0.00	1	38.40	38.30	-1	1,731	-0.06%
2019/10/31	0	0.00	1	37.75	37.70	-1	1,827	-0.05%
2019/10/30	3	37.88	0	0.00	37.85	3	1,829	0.16%
2019/10/29	0	0.00	5	37.95	37.60	-5	1,862	-0.27%
2019/10/28	1	38.10	0	0.00	38.00	1	1,869	0.05%
2019/10/25	2	38.15	26.1	37.95	38.20	-24.1	1,897	-1.27%
2019/10/24	1	37.50	4	37.45	37.50	-3	1,849	-0.16%
2019/10/22	2	37.65	0	0.00	37.75	2	1,842	0.11%
2019/10/18	6	37.65	0	0.00	37.85	6	1,804	0.33%
2019/10/15	1.2	36.83	0	0.00	36.80	1.2	1,722	0.07%
2019/10/04	0.4	37.30	0	0.00	37.15	0.4	1,690	0.02%
2019/09/19	0.2	39.00	1	38.95	38.95	-0.8	1,867	-0.04%
2019/09/18	0	0.00	2	39.10	38.95	-2	2,081	-0.10%
2019/09/12	4	37.35	0	0.00	37.65	4	2,048	0.20%
2019/09/11	1	37.60	1	37.85	37.85	0	2,063	0.00%
2019/09/09	15	37.85	0	0.00	37.75	15	2,070	0.72%
2019/09/05	1	38.20	0	0.00	37.90	1	2,077	0.05%
2019/09/02	1	37.35	1	37.15	37.35	0	2,114	0.00%
2019/08/30	1	37.05	1	36.95	36.90	0	2,115	0.00%
2019/08/28	1	36.80	0	0.00	36.80	1	2,160	0.05%
2019/08/27	0	0.00	9	36.87	36.95	-9	2,170	-0.41%
2019/08/26	2.1	39.62	1	39.40	39.55	1.1	2,175	0.05%
2019/08/23	0	0.00	0.2	39.45	39.40	-0.2	2,150	-0.01%
2019/08/22	1	39.20	0	0.00	39.20	1	2,172	0.05%
2019/08/19	1	38.95	0	0.00	38.80	1	2,281	0.04%
2019/08/16	0.1	39.50	4	39.95	39.35	-3.9	2,257	-0.17%
2019/08/14	3	40.37	2	40.50	40.10	1	2,340	0.04%
2019/08/12	2	41.45	2	41.55	41.45	0	2,526	0.00%
2019/08/08	1	41.20	0	0.00	41.20	1	2,514	0.04%
2019/08/07	1	41.85	0	0.00	41.00	1	2,521	0.04%
2019/08/06	2	40.05	1	40.30	41.15	1	2,497	0.04%
2019/08/05	0	0.00	2	41.75	40.75	-2	2,518	-0.08%
2019/07/31	1	40.90	9	40.50	40.80	-8	2,457	-0.33%
2019/07/30	9	40.45	0	0.00	40.45	9	2,435	0.37%
2019/07/29	1	40.75	0	0.00	40.70	1	2,425	0.04%
2019/07/26	3	39.90	0	0.00	39.90	3	2,393	0.13%
2019/07/24	0	0.00	13	39.69	39.65	-13	2,391	-0.54%
2019/07/19	0	0.00	10	39.55	39.60	-10	2,412	-0.41%
2019/07/18	4	39.30	0	0.00	39.10	4	2,428	0.16%
2019/07/12	0.2	39.75	0	0.00	39.65	0.2	2,442	0.01%
2019/07/11	2	39.65	0	0.00	39.60	2	2,448	0.08%
2019/07/09	0	0.00	2	39.65	39.65	-2	2,444	-0.08%
2019/07/03	0	0.00	4	39.36	39.40	-4	2,439	-0.16%
2019/07/02	0	0.00	1	39.35	39.35	-1	2,436	-0.04%
2019/07/01	3	39.27	0	0.00	39.15	3	2,421	0.12%
2019/06/28	8	39.78	4	39.81	39.95	4	2,373	0.17%
2019/06/27	0	0.00	1	40.45	40.45	-1	2,339	-0.04%
2019/06/26	2	41.08	4	40.99	40.45	-2	2,315	-0.09%
2019/06/25	3	40.82	95	40.75	40.80	-92	2,236	-4.11%
2019/06/24	0	0.00	13	39.44	39.35	-13	2,014	-0.65%
2019/06/21	12	38.92	5	39.00	38.65	7	1,991	0.35%
2019/06/20	1	38.90	0	0.00	38.90	1	1,976	0.05%
2019/06/19	1	38.85	0	0.00	38.90	1	1,969	0.05%
2019/06/18	1	39.45	2	39.28	39.45	-1	1,943	-0.05%
2019/06/17	0	0.00	3	38.70	39.05	-3	1,925	-0.16%
2019/06/14	0	0.00	5	38.80	38.80	-5	1,925	-0.26%
2019/06/13	1	38.05	4	38.71	38.85	-3	1,931	-0.16%
2019/06/12	3	38.48	3	38.45	38.40	0	1,927	0.00%
2019/06/11	5	39.16	3	39.05	39.00	2	1,945	0.10%
2019/06/10	2	39.13	2	39.45	39.55	0	1,921	0.00%
2019/06/06	5	38.86	5	39.14	39.05	0	1,914	0.00%
2019/06/05	0	0.00	1	39.10	39.05	-1	1,901	-0.05%
2019/06/04	0	0.00	4	38.94	39.05	-4	1,879	-0.21%
2019/06/03	3	38.23	3	38.27	38.35	0	1,841	0.00%
2019/05/31	4	38.64	1	39.35	38.55	3	1,814	0.17%
2019/05/30	2	38.75	3	38.97	39.15	-1	1,773	-0.06%
2019/05/29	1	39.20	0	0.00	39.20	1	1,754	0.06%
2019/05/28	11	39.24	11	39.00	38.80	0	1,713	0.00%
2019/05/27	2	39.10	2	38.80	39.00	0	1,660	0.00%
2019/05/24	1	38.05	0	0.00	38.05	1	1,579	0.06%
2019/05/23	0	0.00	10	38.00	38.00	-10	1,559	-0.64%
2019/05/21	2	38.38	3	38.53	38.30	-1	1,506	-0.07%
2019/05/20	14	38.86	13	37.96	38.15	1	1,428	0.07%
2019/05/17	6	37.40	16	37.43	37.50	-10	1,319	-0.76%
2019/05/15	25.1	36.65	0	0.00	36.50	25.1	1,203	2.09%
2019/05/13	10	36.42	0	0.00	36.45	10	1,166	0.86%
2019/05/08	1	35.85	0	0.00	35.95	1	1,091	0.09%
2019/04/30	1	35.35	0	0.00	35.10	1	1,064	0.09%
2019/04/29	5	35.35	0	0.00	35.40	5	1,059	0.47%
2019/04/25	1	35.70	0	0.00	35.60	1	1,052	0.10%
2019/04/17	1.2	35.15	0	0.00	35.15	1.2	1,134	0.11%
2019/04/11	5	35.45	0	0.00	35.35	5	1,316	0.38%
2019/03/25	0	0.00	6	34.93	35.05	-6	1,552	-0.39%
2019/03/22	1	34.90	10	34.90	34.85	-9	1,614	-0.56%
2019/03/18	10	35.30	0	0.00	35.30	10	1,677	0.60%
2019/03/15	1	34.90	1	35.20	35.40	0	1,668	0.00%
2019/03/14	1	35.00	0	0.00	34.90	1	1,647	0.06%
2019/03/13	0	0.00	5	34.30	34.45	-5	1,616	-0.31%
2019/03/12	1	34.25	0	0.00	34.05	1	1,612	0.06%
2019/03/11	10	34.70	0	0.00	34.45	10	1,586	0.63%
2019/03/08	7.3	34.69	0	0.00	34.70	7.3	1,593	0.46%
2019/03/07	10	34.80	0	0.00	34.70	10	1,594	0.63%
2019/03/05	1	34.95	0	0.00	35.00	1	1,611	0.06%
2019/02/26	1	34.70	1	34.90	34.70	0	1,603	0.00%
2019/02/21	2	34.80	0	0.00	34.90	2	1,584	0.13%
2019/02/18	0	0.00	3	34.65	35.20	-3	1,568	-0.19%
2019/02/15	0.9	34.50	0	0.00	34.40	0.9	1,538	0.06%
2019/01/28	0.2	34.80	0	0.00	34.85	0.2	1,528	0.01%
2019/01/25	3	34.40	0	0.00	34.35	3	1,523	0.20%
2019/01/24	0	0.00	2	34.40	34.30	-2	1,526	-0.13%
2019/01/21	5	34.70	0	0.00	34.80	5	1,548	0.32%
2019/01/18	1	34.85	0	0.00	34.80	1	1,587	0.06%
2019/01/16	6.1	34.94	0	0.00	34.90	6.1	1,614	0.38%
2019/01/15	0	0.00	1	35.15	35.10	-1	1,609	-0.06%
2019/01/14	10	34.70	0	0.00	34.80	10	1,612	0.62%
2019/01/10	0	0.00	2	36.28	35.25	-2	1,628	-0.12%
2019/01/09	0	0.00	2	35.03	35.20	-2	1,576	-0.13%
2019/01/07	4	35.34	0	0.00	35.20	4	1,527	0.26%
2019/01/04	1	35.30	1	34.80	34.80	0	1,486	0.00%
2018/12/25	7	34.41	2	34.00	33.90	5	1,349	0.37%
2018/12/22	2	34.65	2	34.35	34.30	0	1,280	0.00%
2018/12/20	5	32.99	0	0.00	33.00	5	1,223	0.41%
2018/12/18	0	0.00	3	34.10	32.80	-3	1,208	-0.25%
2018/12/17	2	35.03	1	34.75	34.35	1	1,179	0.08%
2018/12/14	10	34.20	0	0.00	33.95	10	1,123	0.89%
2018/12/13	2	32.90	1	32.90	33.00	1	1,078	0.09%
2018/12/10	1	31.75	0	0.00	31.75	1	1,100	0.09%
2018/12/05	1	32.20	0	0.00	32.50	1	1,139	0.09%
2018/12/04	2	32.60	0	0.00	32.60	2	1,157	0.17%
2018/12/03	6	32.98	0	0.00	32.90	6	1,170	0.51%
2018/11/30	5	32.55	0	0.00	32.35	5	1,184	0.42%
2018/11/23	5	31.65	0	0.00	31.60	5	1,479	0.34%
2018/11/21	0	0.00	4	31.38	31.70	-4	1,565	-0.26%
2018/11/20	2	31.78	0	0.00	31.70	2	1,605	0.12%
2018/11/13	0	0.00	1	30.50	30.50	-1	1,664	-0.06%
2018/10/31	1	29.70	0	0.00	30.10	1	1,837	0.05%
2018/10/30	1	28.80	0	0.00	29.15	1	1,878	0.05%
2018/10/29	4.2	29.45	5	29.15	29.15	-0.8	1,875	-0.04%
2018/10/26	2	29.45	0	0.00	30.25	2	1,872	0.11%
2018/10/25	1	30.00	0	0.00	30.10	1	1,837	0.05%
2018/10/19	3	31.72	0	0.00	31.40	3	1,810	0.17%
2018/10/16	1	33.65	0	0.00	33.65	1	1,757	0.06%
2018/10/15	7	33.29	0	0.00	33.40	7	1,765	0.40%
2018/10/09	0	0.00	3	36.05	36.25	-3	1,730	-0.17%
2018/10/05	2	36.20	0	0.00	36.30	2	1,738	0.12%
2018/10/01	0	0.00	8	37.70	37.75	-8	1,728	-0.46%
2018/09/28	0	0.00	45	37.75	37.75	-45	1,754	-2.56%
2018/09/21	0	0.00	0.8	37.90	37.80	-0.8	1,783	-0.04%
2018/09/18	0	0.00	1	37.15	36.95	-1	1,816	-0.06%
2018/09/11	1	35.90	0	0.00	36.05	1	1,937	0.05%
2018/09/10	1	35.35	15	35.40	35.35	-14	1,938	-0.72%
2018/09/06	15	37.00	0	0.00	36.70	15	1,927	0.78%
2018/09/05	3	36.90	0	0.00	37.00	3	1,907	0.16%
2018/09/04	0	0.00	5	41.27	41.40	-5	1,829	-0.27%
2018/09/03	0	0.00	7	41.85	41.75	-7	1,758	-0.40%
2018/08/31	5	41.81	0	0.00	41.80	5	1,700	0.29%
2018/08/30	0	0.00	2	41.65	41.60	-2	1,672	-0.12%
2018/08/28	5	40.63	0	0.00	40.70	5	1,605	0.31%
2018/08/27	4	40.45	3	40.42	40.70	1	1,593	0.06%
2018/08/22	6	39.45	0	0.00	39.35	6	1,614	0.37%
2018/08/20	4	39.50	0	0.00	39.10	4	1,602	0.25%
2018/08/17	0.5	39.40	4	39.30	39.30	-3.5	1,602	-0.22%
2018/08/16	0.5	39.45	10	38.90	39.45	-9.5	1,631	-0.58%
2018/08/14	1	39.40	0	0.00	39.70	1	1,651	0.06%
2018/08/13	3	39.60	3	39.78	39.75	0	1,674	0.00%
2018/08/09	16	40.68	19.3	41.12	40.70	-3.3	1,693	-0.19%
2018/08/08	0	0.00	4	41.30	41.15	-4	1,799	-0.22%
2018/08/07	56	41.16	0	0.00	41.20	56	1,902	2.94%
2018/08/06	4	40.81	1	41.25	41.00	3	1,890	0.16%
2018/08/02	3	39.65	0	0.00	39.75	3	1,851	0.16%
2018/08/01	1	39.75	0	0.00	39.80	1	1,844	0.05%
2018/07/31	2	39.68	0	0.00	39.75	2	1,838	0.11%
2018/07/30	1	39.90	5	39.95	39.95	-4	1,845	-0.22%
2018/07/27	3	40.60	1	40.60	40.20	2	1,867	0.11%
2018/07/26	1	40.30	0	0.00	40.50	1	1,883	0.05%
2018/07/25	1	39.80	0	0.00	39.95	1	1,919	0.05%
2018/07/24	10	39.48	0	0.00	39.60	10	2,001	0.50%
2018/07/23	5	39.30	0	0.00	39.55	5	2,060	0.24%
2018/07/20	4	39.38	0	0.00	39.40	4	2,124	0.19%
2018/07/19	2	39.53	0	0.00	39.50	2	2,186	0.09%
2018/07/18	4	39.59	0	0.00	39.55	4	2,208	0.18%
2018/07/17	4	39.70	0	0.00	39.70	4	2,268	0.18%
2018/07/13	0	0.00	1	40.05	40.10	-1	2,283	-0.04%
2018/07/10	2	39.65	0	0.00	39.60	2	2,325	0.09%
2018/07/06	4	39.08	0	0.00	39.05	4	2,322	0.17%
2018/07/05	4	39.63	0	0.00	39.55	4	2,314	0.17%
2018/07/04	8	39.55	0	0.00	39.95	8	2,333	0.34%
2018/07/03	3	39.95	0	0.00	39.85	3	2,319	0.13%
2018/06/28	0	0.00	1	40.35	40.15	-1	2,269	-0.04%
2018/06/25	0	0.00	13	40.91	40.60	-13	2,230	-0.58%
2018/06/22	0	0.00	7	41.55	41.35	-7	2,211	-0.32%
2018/06/21	2	40.25	6	41.48	42.00	-4	2,167	-0.18%
2018/06/20	2	39.43	0	0.00	39.60	2	2,110	0.09%
2018/06/19	2	39.45	0	0.00	39.35	2	2,113	0.09%
2018/06/15	2	39.10	0	0.00	39.10	2	2,110	0.09%
2018/06/14	5	39.37	0	0.00	39.30	5	2,111	0.24%
2018/06/13	1	39.60	3	39.70	39.50	-2	2,126	-0.09%
2018/06/12	10	39.79	0	0.00	39.80	10	2,145	0.47%
2018/06/11	5	39.93	0.1	39.75	39.80	4.9	2,151	0.23%
2018/06/08	3	39.55	3	39.63	39.70	0	2,149	0.00%
2018/06/07	7	39.54	0	0.00	39.50	7	2,189	0.32%
2018/06/06	1	39.70	0	0.00	39.80	1	2,217	0.05%
2018/06/04	5	39.90	0	0.00	39.75	5	2,299	0.22%
2018/06/01	6	39.38	0	0.00	39.45	6	2,357	0.25%
2018/05/31	10	38.89	0	0.00	38.75	10	2,384	0.42%
2018/05/30	4	38.58	1	38.60	38.65	3	2,458	0.12%
2018/05/29	8	39.07	0	0.00	39.00	8	2,619	0.31%
2018/05/25	3	39.35	0	0.00	39.40	3	2,705	0.11%
2018/05/24	4	39.21	1	39.40	39.35	3	2,734	0.11%
2018/05/23	4	39.35	0	0.00	39.35	4	2,705	0.15%
2018/05/22	4	39.95	5	40.00	39.35	-1	2,679	-0.04%
2018/05/21	7	39.69	0	0.00	39.80	7	2,652	0.26%
2018/05/18	1	40.35	6	40.67	40.35	-5	2,614	-0.19%
2018/05/16	1	41.00	5	40.80	41.50	-4	2,514	-0.16%
2018/05/15	6	39.12	16	39.02	39.95	-10	2,406	-0.42%
2018/05/11	0	0.00	5	37.60	37.35	-5	2,317	-0.22%
2018/05/10	0	0.00	1	37.65	37.65	-1	2,302	-0.04%
2018/05/08	0	0.00	5	37.50	37.70	-5	2,276	-0.22%
2018/05/07	1	37.95	0	0.00	37.80	1	2,275	0.04%
2018/05/04	3	37.72	0	0.00	37.65	3	2,252	0.13%
2018/05/03	5	37.13	0	0.00	37.10	5	2,224	0.22%
2018/04/27	0	0.00	5	37.25	37.25	-5	2,072	-0.24%
2018/04/26	5	36.85	0	0.00	36.25	5	2,026	0.25%
2018/04/25	0	0.00	2	35.95	36.30	-2	1,975	-0.10%
2018/04/24	3	35.73	0	0.00	35.75	3	1,931	0.16%
2018/04/23	18	35.79	5	35.70	35.75	13	1,954	0.67%
2018/04/18	0	0.00	3	34.10	34.00	-3	1,863	-0.16%
2018/04/11	1	34.55	0	0.00	34.80	1	1,886	0.05%
2018/04/10	1.3	35.46	0	0.00	35.25	1.3	1,878	0.07%
2018/04/09	0	0.00	6	34.60	35.05	-6	1,867	-0.32%
2018/04/02	1	34.65	0	0.00	34.75	1	1,920	0.05%
2018/03/28	1.1	34.74	0	0.00	34.60	1.1	1,936	0.06%
2018/03/23	3	33.85	0	0.00	34.10	3	1,934	0.16%
2018/03/22	3.1	35.34	0	0.00	35.00	3.1	1,915	0.16%
2018/03/21	3	35.50	0	0.00	35.45	3	1,910	0.16%
2018/03/13	0	0.00	2	35.25	35.40	-2	1,873	-0.11%
2018/03/07	0	0.00	1	36.20	35.65	-1	1,714	-0.06%
2018/03/06	13	35.69	13	35.50	35.50	0	1,661	0.00%
2018/03/05	0	0.00	14	35.51	35.20	-14	1,645	-0.85%
2018/03/02	15	35.81	5	35.76	35.90	10	1,565	0.64%
2018/03/01	0	0.00	3	34.42	34.95	-3	1,357	-0.22%
2018/02/26	3	34.30	4	34.01	34.30	-1	1,256	-0.08%
2018/02/23	1	32.85	0	0.00	32.75	1	1,240	0.08%
2018/02/12	3	32.45	0	0.00	32.30	3	1,249	0.24%
2018/02/07	0	0.00	2	32.35	32.20	-2	1,259	-0.16%
2018/02/06	6	32.19	4	31.70	31.85	2	1,254	0.16%
2018/01/26	0	0.00	1	34.50	34.50	-1	1,376	-0.07%