大成 (1210)-富邦-建國券商分點個股進出

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
57.4
漲跌
▲1.0
漲幅
+1.77%
成交量
4,107張
產業
上市食品類股
1116人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/04/22	0	56.30	7.3	56.58	56.40	-7.3	2,093	-0.35%
2024/04/19	7.3	54.99	0	0.00	55.50	7.3	2,041	0.36%
2024/04/18	5	55.40	0	0.00	55.70	5	1,980	0.25%
2024/04/17	10.2	55.70	0	0.00	55.60	10.2	1,957	0.52%
2024/04/16	4.7	55.40	3	55.70	55.20	1.7	1,952	0.09%
2024/04/15	3.5	56.42	0.1	56.80	56.30	3.5	1,925	0.18%
2024/04/12	8	57.28	2.1	57.20	57.20	6	1,881	0.32%
2024/04/11	1.1	57.30	8	57.25	57.40	-6.9	1,887	-0.37%
2024/04/10	7.1	58.02	0	58.10	58.00	7	1,884	0.37%
2024/04/09	0.6	57.88	0	0.00	58.00	0.6	1,899	0.03%
2024/04/08	0	0.00	0.4	57.70	58.00	-0.4	1,904	-0.02%
2024/04/03	2	57.50	3	57.60	57.60	-1	1,944	-0.05%
2024/04/02	0	57.90	1	58.00	57.80	-1	1,933	-0.05%
2024/04/01	1	58.00	2.2	58.15	58.20	-1.2	1,935	-0.06%
2024/03/29	2	57.55	0	0.00	57.70	2	1,933	0.10%
2024/03/28	1.5	57.90	3.2	57.99	57.70	-1.7	1,946	-0.09%
2024/03/27	3	57.90	2	57.85	57.80	1	2,001	0.05%
2024/03/26	0.7	57.67	0.4	57.40	57.40	0.3	2,064	0.01%
2024/03/25	2.4	57.91	4	57.70	57.70	-1.6	2,116	-0.08%
2024/03/22	3	58.00	2.1	57.90	57.60	0.9	2,179	0.04%
2024/03/21	2.7	58.20	2.1	58.49	58.20	0.6	2,232	0.03%
2024/03/20	3	58.17	5	58.18	58.20	-2	2,225	-0.09%
2024/03/19	5.3	57.41	0	0.00	57.20	5.3	2,207	0.24%
2024/03/18	9.6	56.62	11	56.62	57.10	-1.4	2,213	-0.06%
2024/03/15	25	57.34	68.3	57.81	56.80	-43.4	2,172	-2.00%
2024/03/14	11	60.75	12.8	61.30	60.50	-1.8	1,957	-0.09%
2024/03/13	5	60.24	2.9	60.43	60.10	2.1	1,902	0.11%
2024/03/12	10	60.08	6	59.50	60.10	4	1,898	0.21%
2024/03/11	0	0.00	7.9	59.42	59.60	-7.9	1,910	-0.41%
2024/03/08	1	59.70	5	59.74	59.40	-4	1,923	-0.21%
2024/03/07	1	59.90	14	60.26	60.30	-13	1,920	-0.68%
2024/03/06	0	0.00	6.4	60.41	60.40	-6.4	1,916	-0.33%
2024/03/05	2.3	60.19	15.9	60.01	60.30	-13.6	1,911	-0.71%
2024/03/04	1	58.70	0	59.00	58.70	1	1,853	0.05%
2024/03/01	1	58.90	7.1	59.00	58.90	-6.1	1,854	-0.33%
2024/02/29	2	58.40	2	58.80	58.40	0	1,858	0.00%
2024/02/27	22.1	59.01	0.2	58.40	58.50	21.9	1,861	1.18%
2024/02/26	0	0.00	2.5	59.14	59.00	-2.5	1,879	-0.13%
2024/02/23	1.2	58.76	7.1	58.79	58.70	-6	1,881	-0.32%
2024/02/22	1.5	58.51	0.1	58.60	58.60	1.4	1,887	0.07%
2024/02/21	2.3	58.49	88.5	58.54	58.50	-86.2	1,882	-4.58%
2024/02/20	4	58.20	1.5	58.07	57.80	2.5	1,864	0.14%
2024/02/19	0	0.00	2.1	57.56	58.00	-2.1	1,861	-0.11%
2024/02/16	2.1	57.16	2	57.10	57.00	0.1	1,869	0.01%
2024/02/15	9.1	57.18	0	0.00	57.20	9.1	1,855	0.49%
2024/02/05	1	58.20	4	58.15	58.20	-3	1,837	-0.16%
2024/02/02	0	0.00	5	58.00	58.00	-5	1,856	-0.27%
2024/02/01	2	57.85	2	58.00	57.80	0	1,853	0.00%
2024/01/31	0	57.70	0	0.00	57.70	0	1,846	0.00%
2024/01/30	0.1	57.98	0.1	57.70	57.70	-0.1	1,838	0.00%
2024/01/29	1	58.10	0	0.00	58.30	1	1,837	0.06%
2024/01/26	5	58.20	4.1	58.44	58.20	0.9	1,838	0.05%
2024/01/25	2	57.90	3.1	57.99	58.10	-1.1	1,832	-0.06%
2024/01/24	0.1	57.64	3	57.77	57.50	-2.9	1,828	-0.16%
2024/01/23	20	57.60	0.1	57.80	57.80	19.9	1,842	1.08%
2024/01/22	20	57.25	1.1	57.31	57.40	19	1,835	1.03%
2024/01/19	20	57.20	4.4	57.30	57.30	15.6	1,833	0.85%
2024/01/18	21.1	57.33	0	0.00	57.10	21.1	1,838	1.15%
2024/01/17	20	57.49	2	57.65	57.70	18	1,820	0.99%
2024/01/16	0	57.30	3	57.20	57.40	-3	1,790	-0.17%
2024/01/15	0	0.00	0.1	57.50	58.00	-0.1	1,790	0.00%
2024/01/12	30.7	57.07	21.9	56.93	57.00	8.8	1,802	0.49%
2024/01/11	1	56.71	0.6	57.10	56.80	0.4	1,783	0.02%
2024/01/10	2.1	56.80	0	0.00	57.00	2.1	1,787	0.12%
2024/01/09	2.1	57.16	0	0.00	57.10	2.1	1,785	0.12%
2024/01/08	35.1	57.95	30.1	57.70	57.80	5	1,772	0.28%
2024/01/05	12.1	57.58	0	58.00	57.60	12.1	1,778	0.68%
2024/01/04	10.1	58.06	0	0.00	58.20	10.1	1,757	0.58%
2024/01/03	2.5	58.73	0	0.00	58.80	2.5	1,751	0.14%
2024/01/02	0.7	58.65	1	58.90	58.90	-0.3	1,724	-0.02%
2023/12/29	21.2	58.85	23.4	58.62	58.50	-2.3	1,711	-0.13%
2023/12/28	0	0.00	21	57.65	57.80	-21	1,701	-1.23%
2023/12/27	4.1	57.48	0	0.00	57.50	4.1	1,728	0.24%
2023/12/26	2	57.55	0.1	58.00	58.00	1.9	1,723	0.11%
2023/12/25	3.2	57.88	51	58.20	57.70	-47.8	1,731	-2.76%
2023/12/22	9	58.58	2	58.75	59.00	7	1,706	0.41%
2023/12/21	4.1	58.79	21.3	58.89	59.20	-17.3	1,653	-1.04%
2023/12/20	3	58.17	1	58.80	58.80	2	1,617	0.13%
2023/12/19	9	57.87	2.3	58.06	58.60	6.8	1,565	0.43%
2023/12/18	1	58.20	8.2	58.02	58.40	-7.2	1,500	-0.48%
2023/12/15	2	56.95	0	0.00	57.00	2	1,464	0.14%
2023/12/14	0	0.00	5	56.76	56.90	-5	1,468	-0.34%
2023/12/13	53.2	57.33	6.7	57.03	56.30	46.6	1,457	3.20%
2023/12/12	0	0.00	1	57.20	57.20	-1	1,459	-0.07%
2023/12/11	0	57.10	0	0.00	57.00	0	1,455	0.00%
2023/12/08	1	57.40	3	57.33	57.20	-2	1,479	-0.14%
2023/12/07	7	57.37	7	56.99	56.80	0	1,478	0.00%
2023/12/06	0	0.00	7.4	57.28	57.40	-7.4	1,471	-0.50%
2023/12/04	0	0.00	2.1	56.25	56.10	-2.1	1,426	-0.14%
2023/12/01	0.1	55.95	0	0.00	55.80	0.1	1,431	0.01%
2023/11/30	1.3	56.19	8.3	56.16	56.30	-7.1	1,445	-0.49%
2023/11/29	1.3	55.80	0	55.70	55.90	1.2	1,487	0.08%
2023/11/28	1	55.30	3.1	55.63	55.80	-2.1	1,486	-0.14%
2023/11/27	0.1	55.10	1	55.60	55.00	-0.9	1,488	-0.06%
2023/11/24	0	55.00	0	0.00	55.30	0	1,490	0.00%
2023/11/22	7	54.90	0.5	54.90	54.90	6.5	1,475	0.44%
2023/11/21	3	54.40	4.5	54.40	54.50	-1.5	1,468	-0.10%
2023/11/20	2.1	53.61	0	0.00	53.60	2.1	1,457	0.14%
2023/11/17	1.2	53.80	1	53.90	53.90	0.2	1,454	0.01%
2023/11/16	2	54.20	0.4	54.20	54.00	1.6	1,450	0.11%
2023/11/15	30	53.87	5.1	53.90	53.90	24.9	1,460	1.71%
2023/11/13	11.3	53.27	0	0.00	53.00	11.3	1,542	0.73%
2023/11/10	1	53.80	2.2	53.88	53.60	-1.2	1,573	-0.07%
2023/11/09	0	52.90	0	0.00	52.80	0	1,558	0.00%
2023/11/08	1	52.90	1	53.10	53.00	0	1,651	0.00%
2023/11/07	5.1	52.70	0	0.00	52.80	5.1	1,692	0.30%
2023/11/06	0.2	52.80	0	0.00	52.80	0.2	1,773	0.01%
2023/11/03	0	0.00	17.2	52.30	52.50	-17.2	2,027	-0.85%
2023/11/02	0	0.00	2.2	52.10	52.10	-2.2	2,102	-0.10%
2023/11/01	0.2	51.32	1	51.70	51.90	-0.8	2,220	-0.04%
2023/10/31	22.7	51.36	0	0.00	50.80	22.7	2,536	0.89%
2023/10/30	0	51.90	0	0.00	51.60	0	2,750	0.00%
2023/10/26	2.3	51.69	0	0.00	51.40	2.3	3,107	0.07%
2023/10/25	21	52.00	0.1	51.90	51.90	21	3,144	0.67%
2023/10/24	0	0.00	0	52.00	51.70	0	3,205	0.00%
2023/10/23	0	0.00	1	51.60	51.60	-1	3,290	-0.03%
2023/10/20	6.4	51.23	0	0.00	51.20	6.4	3,351	0.19%
2023/10/19	0.6	52.00	1	51.90	51.80	-0.4	3,414	-0.01%
2023/10/18	4.5	51.87	1	52.20	51.60	3.5	3,558	0.10%
2023/10/17	3.1	52.34	81	52.40	52.20	-77.9	3,714	-2.10%
2023/10/16	2.2	52.63	1	52.50	52.50	1.2	3,843	0.03%
2023/10/13	4.2	53.03	4	52.88	52.80	0.2	4,081	0.01%
2023/10/12	0.1	53.10	0	0.00	53.20	0.1	4,329	0.00%
2023/10/11	1	52.60	4	52.88	52.70	-3	4,406	-0.07%
2023/10/06	1	52.90	0.6	53.19	52.80	0.4	4,441	0.01%
2023/10/05	1	52.40	10	52.80	52.60	-9	4,458	-0.20%
2023/10/04	10.9	52.28	5	53.10	52.10	5.9	4,499	0.13%
2023/10/03	9.5	53.20	3	53.37	53.10	6.5	4,501	0.15%
2023/10/02	1.5	53.81	0	0.00	53.80	1.5	4,483	0.03%
2023/09/28	11	54.27	0	0.00	53.80	11	4,493	0.25%
2023/09/27	1.1	54.12	0	0.00	54.10	1.1	4,499	0.03%
2023/09/26	1.1	54.34	1	54.30	54.30	0.1	4,521	0.00%
2023/09/25	1	55.19	11.3	55.27	55.20	-10.3	4,530	-0.23%
2023/09/22	1.2	53.91	0	54.00	54.00	1.2	4,532	0.03%
2023/09/21	0.4	54.01	0	54.50	54.30	0.4	4,535	0.01%
2023/09/20	1	54.78	9.1	54.76	54.20	-8	4,538	-0.18%
2023/09/19	5.7	54.59	0	0.00	54.40	5.7	4,511	0.13%
2023/09/18	1	55.50	1	55.70	55.30	0	4,498	0.00%
2023/09/15	0.3	55.50	2	55.20	55.60	-1.7	4,497	-0.04%
2023/09/14	2.1	54.86	1.2	54.81	54.90	0.9	4,512	0.02%
2023/09/13	60.1	54.70	1.2	54.24	54.30	58.9	4,504	1.31%
2023/09/12	1.5	53.96	0	0.00	54.20	1.5	4,490	0.03%
2023/09/11	4.1	54.27	0	0.00	54.20	4.1	4,482	0.09%
2023/09/08	0.1	54.70	11.6	54.51	54.50	-11.5	4,486	-0.26%
2023/09/07	22.1	54.70	0	0.00	54.60	22.1	4,496	0.49%
2023/09/06	3.2	54.64	4	54.90	54.80	-0.8	4,493	-0.02%
2023/09/05	6.4	55.79	0	0.00	55.40	6.4	4,475	0.14%
2023/09/04	6	55.80	4.3	56.01	56.10	1.7	4,468	0.04%
2023/09/01	13.5	55.03	0	54.80	55.00	13.5	4,422	0.31%
2023/08/31	0.6	54.70	0.1	55.00	54.60	0.4	4,413	0.01%
2023/08/30	2.5	54.47	1.1	54.43	54.30	1.4	4,399	0.03%
2023/08/29	0	0.00	7.1	54.63	54.80	-7.1	4,397	-0.16%
2023/08/28	1.6	54.14	4.1	54.04	54.20	-2.5	4,392	-0.06%
2023/08/25	0.7	54.53	1.2	54.35	54.30	-0.5	4,397	-0.01%
2023/08/24	3.5	53.97	14	54.03	53.80	-10.5	4,399	-0.24%
2023/08/23	1.2	54.32	0	0.00	54.30	1.2	4,391	0.03%
2023/08/22	1.1	54.47	2	54.40	54.60	-0.9	4,391	-0.02%
2023/08/21	2	54.50	0	0.00	54.30	2	4,400	0.05%
2023/08/18	6.2	55.00	0	55.20	54.70	6.2	4,388	0.14%
2023/08/17	2.3	53.99	3	53.87	54.00	-0.7	4,363	-0.02%
2023/08/16	2.9	53.25	2	54.39	53.40	0.9	4,391	0.02%
2023/08/15	0.1	53.40	0.1	53.50	53.10	0	4,362	0.00%
2023/08/14	4.4	52.78	17.3	52.91	52.90	-12.9	4,360	-0.30%
2023/08/11	3.4	54.39	2	54.12	54.10	1.4	4,299	0.03%
2023/08/10	20.2	54.29	10.1	54.12	54.30	10.1	4,311	0.24%
2023/08/09	23.5	54.61	38.2	54.85	55.40	-14.8	4,248	-0.35%
2023/08/08	1.1	59.29	45.1	59.60	58.90	-44.1	3,996	-1.10%
2023/08/07	4.3	58.79	174.1	58.57	58.80	-169.8	3,956	-4.29%	大賣/鉅額交易
2023/08/04	44.5	57.70	1,287.5	58.55	56.70	-1,243	3,866	-32.15%	大賣/鉅額交易
2023/08/02	360.2	63.24	69.5	61.99	61.40	290.7	3,623	8.02%	大買/鉅額交易
2023/08/01	94	61.49	142.3	61.47	62.20	-48.3	3,484	-1.38%	大賣/
2023/07/31	146.2	60.36	110.9	60.11	59.80	35.3	3,311	1.07%	大買/大賣/
2023/07/28	0.2	58.81	1.5	59.00	59.40	-1.3	3,249	-0.04%
2023/07/27	21	59.45	5.3	59.29	59.50	15.8	3,234	0.49%
2023/07/26	131	58.80	11.3	58.68	59.00	119.7	3,191	3.75%	大買/鉅額交易
2023/07/25	34.9	57.90	18	57.89	58.10	16.9	3,113	0.54%
2023/07/24	15.4	58.90	10	58.91	59.00	5.4	3,044	0.18%
2023/07/21	56.2	59.32	68.6	59.07	59.00	-12.4	2,974	-0.42%
2023/07/20	41.3	57.99	54.1	58.46	58.60	-12.7	2,857	-0.45%
2023/07/19	140	56.58	27	57.31	56.30	113	2,690	4.20%	大買/鉅額交易
2023/07/18	211	57.71	25.7	56.87	55.90	185.4	2,564	7.23%	大買/鉅額交易
2023/07/17	642	55.62	21	55.35	55.90	621	2,333	26.61%	大買/鉅額交易
2023/07/14	8.2	52.77	1.2	53.18	52.60	7	2,096	0.34%
2023/07/13	1	52.20	1.3	52.15	51.80	-0.3	2,059	-0.01%
2023/07/12	21.1	52.01	7.2	51.73	51.80	14	2,081	0.67%
2023/07/11	86	51.60	2	52.30	52.00	84	2,083	4.03%
2023/07/10	0.1	52.79	1.5	52.34	52.50	-1.5	2,058	-0.07%
2023/07/07	0	52.00	0	0.00	51.80	0	2,037	0.00%
2023/07/06	2.1	52.16	3	52.90	52.10	-0.9	2,036	-0.04%
2023/07/05	0	53.10	5	53.20	52.90	-5	2,031	-0.25%
2023/07/04	1.1	53.31	6.5	53.38	53.30	-5.4	2,046	-0.26%
2023/07/03	4	53.50	0	53.30	53.30	4	2,083	0.19%
2023/06/30	1	53.40	1	53.40	53.30	0	2,091	0.00%
2023/06/29	3	53.23	2.1	53.25	52.80	0.9	2,063	0.04%
2023/06/28	3	52.30	14	52.50	52.70	-11	2,049	-0.54%
2023/06/27	0	52.10	2	52.20	52.00	-2	2,048	-0.10%
2023/06/26	3	52.17	13	52.05	52.20	-10	2,049	-0.49%
2023/06/21	2.1	51.13	28	51.44	52.10	-25.9	2,051	-1.26%
2023/06/20	7.3	51.59	2	51.35	51.40	5.3	2,044	0.26%
2023/06/19	31.2	52.65	7	52.84	52.40	24.2	2,008	1.21%
2023/06/16	2.1	52.51	3	52.83	52.50	-0.9	2,011	-0.04%
2023/06/15	0	0.00	0.1	52.60	52.90	-0.1	2,005	0.00%
2023/06/14	1	52.12	1.1	52.49	52.50	-0.1	2,014	0.00%
2023/06/13	0	52.80	2.6	52.71	52.90	-2.5	2,007	-0.13%
2023/06/12	0.1	52.90	2.3	53.04	52.70	-2.2	2,005	-0.11%
2023/06/09	0	0.00	1.4	53.40	53.50	-1.4	2,013	-0.07%
2023/06/08	3	53.43	0.1	53.30	53.50	3	2,029	0.15%
2023/06/07	0	0.00	3.2	52.94	53.30	-3.2	2,039	-0.16%
2023/06/06	0	52.75	2.2	52.79	52.80	-2.1	2,046	-0.10%
2023/06/02	1	53.30	2	53.25	53.20	-1	2,130	-0.05%
2023/06/01	4	52.83	1	52.50	52.70	3	2,211	0.14%
2023/05/31	4	52.50	2.2	53.20	52.50	1.9	2,283	0.08%
2023/05/30	0.3	53.00	3.2	53.36	53.30	-2.8	2,359	-0.12%
2023/05/29	0	52.90	6.1	53.16	52.80	-6	2,645	-0.23%
2023/05/26	0	53.10	0.4	53.10	53.10	-0.3	2,677	-0.01%
2023/05/25	0.1	53.23	1.1	53.12	53.30	-1	2,736	-0.04%
2023/05/24	1	53.80	2	53.90	53.90	-1	2,753	-0.04%
2023/05/23	6	54.65	11.1	54.33	54.00	-5.1	2,765	-0.18%
2023/05/22	4	53.70	4.9	53.68	53.70	-0.9	2,722	-0.03%
2023/05/19	0	0.00	17.5	53.18	53.10	-17.5	2,668	-0.65%
2023/05/18	3	53.40	3	53.30	53.10	0	2,655	0.00%
2023/05/17	0	0.00	4.3	53.48	53.50	-4.3	2,642	-0.16%
2023/05/16	2	53.20	16.2	53.41	53.00	-14.2	2,612	-0.54%
2023/05/12	1.1	52.22	0	0.00	52.50	1.1	2,568	0.04%
2023/05/11	1.1	52.22	0	0.00	52.00	1.1	2,560	0.04%
2023/05/10	3	53.20	1.2	53.11	53.30	1.8	2,533	0.07%
2023/05/09	3.1	53.62	21	53.92	52.70	-17.9	2,510	-0.71%
2023/05/08	26	53.31	7.5	53.33	53.50	18.5	2,441	0.76%
2023/05/05	0	0.00	15.1	52.69	52.80	-15.1	2,366	-0.64%
2023/05/04	5	52.26	6.1	52.65	51.80	-1.1	2,330	-0.05%
2023/05/03	10	52.00	2	52.15	52.20	8	2,273	0.35%
2023/05/02	0	0.00	4	51.85	51.80	-4	2,255	-0.18%
2023/04/27	1	50.90	1	51.10	51.10	0	2,255	0.00%
2023/04/26	2	51.10	3	51.50	51.30	-1	2,263	-0.04%
2023/04/25	3.5	50.89	0	0.00	50.90	3.5	2,254	0.16%
2023/04/24	3.1	51.07	0	51.50	51.30	3	2,232	0.14%
2023/04/21	0	51.70	1.1	51.21	51.40	-1	2,232	-0.04%
2023/04/20	6	52.10	2.2	52.09	52.00	3.9	2,229	0.17%
2023/04/19	5.1	52.59	3	52.77	52.60	2.1	2,223	0.09%
2023/04/18	4	53.10	4	53.20	52.70	0	2,199	0.00%
2023/04/17	1.3	52.93	17.2	53.03	52.80	-15.9	2,156	-0.74%
2023/04/14	1.2	52.06	10.1	51.54	51.90	-8.9	2,089	-0.42%
2023/04/13	2	51.80	2.1	51.32	52.00	-0.1	2,064	0.00%
2023/04/12	2.1	51.11	0	0.00	51.00	2.1	2,039	0.10%
2023/04/11	2	51.60	0	0.00	51.40	2	2,025	0.10%
2023/04/10	1.1	51.62	2	51.90	52.00	-0.9	2,049	-0.04%
2023/04/07	11.1	51.44	12.1	51.81	51.90	-1	2,035	-0.05%
2023/04/06	5.2	51.73	2.5	51.69	51.90	2.7	2,013	0.13%
2023/03/31	0	0.00	19	50.69	51.10	-19	1,972	-0.96%
2023/03/30	0.1	50.30	2.2	50.30	50.30	-2.1	1,938	-0.11%
2023/03/29	1.1	50.13	3	50.20	50.20	-1.9	1,930	-0.10%
2023/03/28	0	0.00	2	50.35	50.30	-2	1,934	-0.10%
2023/03/27	1	49.90	3	50.30	50.20	-2	1,924	-0.10%
2023/03/24	1.1	49.73	2.2	49.82	49.90	-1.1	1,914	-0.06%
2023/03/23	10.5	49.91	8.9	50.00	50.00	1.7	1,900	0.09%
2023/03/22	2	50.15	1	50.20	50.10	1	1,894	0.05%
2023/03/21	0.1	50.23	1	50.01	50.10	-0.9	1,886	-0.05%
2023/03/20	1.1	49.66	1	49.75	49.65	0.1	1,878	0.00%
2023/03/17	21.1	50.00	1	50.00	49.85	20.1	1,866	1.08%
2023/03/16	0.2	50.04	10	50.09	50.00	-9.8	1,853	-0.53%
2023/03/15	3.1	50.89	3	51.50	50.30	0.1	1,840	0.01%
2023/03/14	3.2	50.77	11	50.75	50.50	-7.9	1,827	-0.43%
2023/03/13	3.1	49.83	5.2	50.16	50.10	-2.2	1,813	-0.12%
2023/03/10	8.4	50.73	3.4	50.79	50.30	5.1	1,791	0.28%
2023/03/09	1.1	51.21	2	51.30	51.10	-0.9	1,772	-0.05%
2023/03/08	1.1	51.38	3.8	50.97	51.30	-2.6	1,767	-0.15%
2023/03/07	7	51.45	1	51.20	51.20	6	1,730	0.35%
2023/03/06	6.2	51.47	8	51.75	51.30	-1.8	1,673	-0.11%
2023/03/03	16.7	51.07	21.1	50.50	50.20	-4.4	1,590	-0.27%
2023/03/02	11.9	50.30	6.1	50.28	50.00	5.8	1,515	0.38%
2023/03/01	59.8	53.79	36.3	52.30	51.10	23.5	1,410	1.67%
2023/02/24	7.7	50.30	10	50.45	50.60	-2.3	1,105	-0.21%
2023/02/23	4	49.66	20.2	50.32	49.55	-16.2	1,057	-1.53%
2023/02/22	11.5	48.54	12	48.91	49.05	-0.5	984	-0.05%
2023/02/21	7.2	48.46	8.8	48.50	48.65	-1.6	950	-0.17%
2023/02/20	3.1	47.50	3	47.50	47.75	0.1	929	0.01%
2023/02/17	4.1	47.04	0	0.00	47.05	4.1	922	0.44%
2023/02/16	6	47.08	0	47.20	47.30	6	929	0.64%
2023/02/15	3.1	46.82	0	0.00	46.85	3.1	929	0.33%
2023/02/14	0.5	46.85	0	0.00	46.65	0.5	925	0.05%
2023/02/13	3.1	46.60	1.1	46.47	46.60	2	929	0.22%
2023/02/10	6.4	46.34	0	0.00	46.35	6.4	925	0.69%
2023/02/09	3.1	47.21	0	0.00	47.25	3.1	896	0.34%
2023/02/08	1	47.41	9.3	47.53	47.60	-8.3	890	-0.93%
2023/02/07	3	46.97	0	47.10	47.10	3	877	0.34%
2023/02/06	0.5	46.82	2	46.60	46.65	-1.6	874	-0.18%
2023/02/03	2	46.40	0.5	46.35	46.85	1.5	863	0.17%
2023/02/02	1.1	46.20	20.2	46.00	46.20	-19.1	842	-2.26%
2023/02/01	1.4	45.88	3	46.32	45.80	-1.7	841	-0.20%
2023/01/31	2	46.35	0	0.00	46.30	2	830	0.24%
2023/01/30	2.2	45.92	1	46.15	45.65	1.2	834	0.14%
2023/01/17	1.1	45.81	0	0.00	45.85	1.1	839	0.13%
2023/01/16	2.1	45.97	0	0.00	45.80	2.1	835	0.25%
2023/01/13	0.1	46.20	0.1	46.20	46.10	0	834	0.00%
2023/01/12	8	46.13	2	46.05	46.20	6	902	0.67%
2023/01/11	4.5	46.44	2	46.48	46.05	2.5	898	0.27%
2023/01/10	1	46.05	2	46.25	46.30	-1	886	-0.12%
2023/01/09	0.1	45.55	0.1	45.73	45.80	0	867	0.01%
2023/01/06	0	0.00	9	45.37	45.25	-9	857	-1.05%
2023/01/05	0	0.00	1	45.40	45.20	-1	860	-0.12%
2023/01/04	0.1	45.30	0	0.00	45.35	0.1	863	0.01%
2023/01/03	11	45.17	0.1	45.55	45.45	11	861	1.27%
2022/12/30	0	0.00	1	45.55	45.55	-1	858	-0.12%
2022/12/29	0.1	45.53	0	0.00	45.40	0.1	855	0.01%
2022/12/28	31	46.25	43.2	46.20	46.05	-12.2	851	-1.44%
2022/12/26	11	45.22	2.2	45.40	45.00	8.8	822	1.08%
2022/12/23	0	0.00	2	45.32	45.45	-2	814	-0.25%
2022/12/22	0	0.00	1	44.40	44.60	-1	799	-0.13%
2022/12/20	1.1	44.37	0	0.00	44.40	1.1	820	0.13%
2022/12/16	0.2	44.62	0.3	44.79	44.35	-0.2	811	-0.02%
2022/12/14	1	45.10	0	44.95	45.00	1	811	0.12%
2022/12/13	1	44.60	0	44.75	44.55	1	803	0.12%
2022/12/12	0	44.40	0	0.00	44.50	0	804	0.00%
2022/12/09	0.1	44.40	6	44.20	44.50	-5.9	806	-0.73%
2022/12/08	6.2	44.48	0	0.00	44.25	6.2	804	0.77%
2022/12/07	0.1	44.75	0	0.00	44.75	0.1	807	0.01%
2022/12/06	0	44.80	0	0.00	44.40	0	804	0.01%
2022/12/05	1	45.00	0	0.00	44.85	1	799	0.13%
2022/12/01	3.1	44.77	3	44.55	44.75	0.1	790	0.01%
2022/11/30	3.1	44.53	2	44.55	44.55	1.1	773	0.14%
2022/11/29	0.8	43.87	0	0.00	44.00	0.8	752	0.10%
2022/11/28	1.3	43.68	0	0.00	43.75	1.3	753	0.17%
2022/11/25	30.2	44.10	1	44.20	44.05	29.2	750	3.89%
2022/11/24	1.7	43.55	3	43.54	43.55	-1.3	739	-0.18%
2022/11/23	2.2	43.19	0	0.00	43.30	2.2	744	0.29%
2022/11/22	1	43.00	0	0.00	43.35	1	763	0.13%
2022/11/21	3	43.27	0.5	43.30	43.40	2.6	773	0.33%
2022/11/18	1.5	43.38	0	43.35	43.25	1.5	786	0.19%
2022/11/17	0	0.00	2	43.28	43.25	-2	798	-0.25%
2022/11/16	1.3	42.86	1	42.80	42.75	0.3	803	0.04%
2022/11/15	1	43.10	4	43.15	43.30	-3	801	-0.37%
2022/11/14	0.1	42.95	1	42.94	42.90	-0.9	795	-0.11%
2022/11/11	0.6	42.20	0	0.00	42.05	0.6	791	0.08%
2022/11/09	7.2	41.87	0	0.00	41.90	7.2	790	0.91%
2022/11/08	0	41.90	0	0.00	41.90	0	792	0.00%
2022/11/07	2	41.50	0	0.00	41.60	2	798	0.25%
2022/11/04	0.1	41.25	1.1	41.15	41.20	-1	804	-0.12%
2022/11/03	1	41.05	0	0.00	41.05	1	808	0.12%
2022/11/02	2	41.05	0	0.00	41.20	2	807	0.25%
2022/10/31	0	0.00	0.1	40.40	40.20	-0.1	792	-0.01%
2022/10/28	0.2	40.15	0	0.00	39.95	0.2	799	0.03%
2022/10/27	0	40.25	0	40.40	40.40	0	792	0.00%
2022/10/26	1.3	40.03	0	40.15	40.05	1.3	786	0.16%
2022/10/25	3.2	40.61	0	0.00	40.30	3.2	771	0.41%
2022/10/24	11.1	41.82	0.1	41.91	41.70	11	755	1.45%
2022/10/21	1.1	42.11	0	0.00	42.00	1.1	749	0.15%
2022/10/20	5.7	42.70	0	0.00	42.80	5.7	737	0.78%
2022/10/19	0.1	44.10	0	0.00	43.85	0.1	668	0.01%
2022/10/18	0.1	43.49	1	43.90	44.10	-0.9	671	-0.14%
2022/10/17	0.1	43.04	0	0.00	43.20	0.1	667	0.01%
2022/10/14	0	0.00	0.4	43.30	43.55	-0.4	665	-0.06%
2022/10/13	1.3	43.03	0	0.00	42.75	1.3	667	0.19%
2022/10/12	3	43.20	0	0.00	43.35	3	659	0.45%
2022/10/11	2.2	43.45	0	0.00	43.80	2.2	652	0.33%
2022/10/07	0.1	44.75	0	0.00	44.75	0.1	649	0.01%
2022/10/06	1.1	44.85	0	0.00	45.00	1.1	646	0.16%
2022/10/05	0.1	45.00	0	45.00	45.00	0	648	0.00%
2022/10/04	0	0.00	5	44.14	44.40	-5	646	-0.78%
2022/10/03	2.4	43.92	7	44.01	44.00	-4.7	641	-0.73%
2022/09/30	4.9	44.59	0	0.00	44.50	4.9	641	0.76%
2022/09/29	1.3	45.35	0	0.00	45.45	1.3	631	0.21%
2022/09/28	2.3	45.55	0.4	47.00	45.25	1.8	622	0.30%
2022/09/27	6.4	46.64	0	0.00	46.60	6.4	619	1.03%
2022/09/26	1.1	46.96	1	46.90	46.90	0.1	625	0.01%
2022/09/23	2.2	47.31	3	47.40	47.30	-0.9	628	-0.14%
2022/09/22	0.1	47.60	0	0.00	47.40	0.1	640	0.01%
2022/09/21	2.2	47.91	0	0.00	47.40	2.2	637	0.34%
2022/09/19	0.2	48.12	0	0.00	47.70	0.2	646	0.03%
2022/09/15	0	0.00	0.1	48.80	48.65	-0.1	660	-0.01%
2022/09/13	0.1	48.90	0	0.00	48.70	0.1	672	0.01%
2022/09/07	1.1	47.77	1	47.90	47.75	0.1	692	0.01%
2022/09/06	2.2	48.17	2	48.20	48.20	0.2	694	0.03%
2022/09/01	1.1	48.65	0	0.00	48.70	1.1	707	0.15%
2022/08/31	0.1	49.13	0	0.00	49.25	0.1	701	0.02%
2022/08/30	3	49.00	13	48.76	49.15	-10	699	-1.43%
2022/08/29	2	50.00	0	0.00	50.70	2	686	0.29%
2022/08/26	0.2	50.71	12.1	50.60	50.60	-11.9	665	-1.79%
2022/08/24	0	0.00	2	50.30	50.20	-2	652	-0.31%
2022/08/23	0	0.00	1	50.00	49.95	-1	655	-0.16%
2022/08/22	1	49.70	0.1	49.73	49.75	0.9	656	0.14%
2022/08/19	0	49.00	3	48.95	49.10	-3	651	-0.46%
2022/08/18	0.1	49.35	2	49.00	49.10	-2	658	-0.30%
2022/08/17	0	0.00	3.2	49.66	49.50	-3.2	655	-0.48%
2022/08/16	0.5	49.79	2	49.55	49.55	-1.5	667	-0.23%
2022/08/15	2	49.40	17.6	49.16	49.70	-15.6	674	-2.31%
2022/08/12	6	48.85	1.1	48.80	48.90	4.9	680	0.73%
2022/08/11	1	48.05	1	48.30	48.00	0	686	0.00%
2022/08/10	0.1	47.96	0	0.00	47.60	0.1	702	0.02%
2022/08/09	0.1	47.90	1.2	47.99	48.10	-1.1	721	-0.16%
2022/08/08	0.3	47.60	0	0.00	47.75	0.3	735	0.04%
2022/08/05	0.1	47.50	0	0.00	47.35	0.1	760	0.01%
2022/08/04	1.1	46.90	0	0.00	47.20	1.1	800	0.13%
2022/08/03	3.3	47.01	2	47.13	47.15	1.3	834	0.15%
2022/08/02	0.4	47.89	5	47.85	47.55	-4.6	847	-0.54%
2022/08/01	15.1	48.48	0	0.00	48.40	15.1	874	1.73%
2022/07/29	0	0.00	2.6	49.11	48.90	-2.6	888	-0.30%
2022/07/28	0	0.00	1	49.10	48.95	-1	897	-0.11%
2022/07/27	1	48.65	1	48.95	49.00	0	920	0.00%
2022/07/26	2	48.80	0.2	48.76	48.80	1.9	945	0.20%
2022/07/25	0	48.30	1	48.40	48.65	-1	954	-0.11%
2022/07/21	1.1	47.66	0	0.00	47.90	1.1	997	0.11%
2022/07/20	1	47.65	0	47.85	47.70	1	1,018	0.10%
2022/07/19	1	46.95	0	47.35	47.35	1	1,033	0.09%
2022/07/18	2.1	46.78	0	0.00	46.95	2.1	1,048	0.20%
2022/07/15	0	47.20	0	0.00	46.85	0	1,102	0.00%
2022/07/13	0	0.00	0.1	47.35	47.40	-0.1	1,220	-0.01%
2022/07/12	0	47.20	0	0.00	47.10	0	1,333	0.00%
2022/07/11	0	0.00	0	47.60	47.50	0	1,465	0.00%
2022/07/08	1	47.27	0	0.00	47.20	1	1,510	0.07%
2022/07/07	0.1	48.20	3	48.10	47.95	-3	1,518	-0.19%
2022/07/06	0	48.30	0	0.00	48.10	0	1,537	0.00%
2022/07/05	0	0.00	0.2	48.74	48.85	-0.2	1,557	-0.01%
2022/07/04	0	0.00	3.2	48.24	48.65	-3.2	1,563	-0.21%
2022/07/01	0	0.00	6	47.31	47.35	-6	1,567	-0.38%
2022/06/30	0.1	47.15	4	47.08	47.55	-4	1,596	-0.25%
2022/06/29	0.1	47.70	0	0.00	47.45	0.1	1,595	0.01%
2022/06/28	0	47.90	0	0.00	47.90	0	1,607	0.00%
2022/06/27	1.1	47.82	1	47.95	47.80	0.1	1,625	0.00%
2022/06/24	0	0.00	9	47.65	47.70	-9	1,650	-0.55%
2022/06/23	2	47.03	1	46.90	47.05	1	1,698	0.06%
2022/06/21	1	47.45	1	47.00	47.35	0	1,694	0.00%
2022/06/20	1	47.20	0	47.30	47.00	1	1,695	0.06%
2022/06/17	0.1	48.05	0	0.00	47.60	0.1	1,699	0.01%
2022/06/16	0	48.90	1	48.75	48.70	-1	1,703	-0.06%
2022/06/15	0.1	48.50	0.1	48.85	49.00	0	1,731	0.00%
2022/06/14	0.3	47.57	1	47.55	47.75	-0.7	1,740	-0.04%
2022/06/13	2.3	48.02	0	0.00	47.90	2.3	1,750	0.13%
2022/06/10	0.2	48.78	1	48.70	48.75	-0.8	1,759	-0.05%
2022/06/08	0.1	48.99	0	48.95	49.00	0.1	1,832	0.00%
2022/06/06	1	48.80	0.1	49.02	48.85	0.9	1,862	0.05%
2022/06/02	2	48.60	0.1	48.80	48.60	2	1,903	0.10%
2022/06/01	2	49.23	0	0.00	49.10	2	1,936	0.10%
2022/05/31	0	0.00	1	48.80	49.40	-1	1,952	-0.05%
2022/05/30	5.1	48.61	2	48.60	48.90	3.1	1,950	0.16%
2022/05/27	1.2	48.51	1	48.50	48.50	0.2	1,952	0.01%
2022/05/26	1	48.50	2	48.47	48.45	-1	1,962	-0.05%
2022/05/25	1	47.60	1	47.90	47.75	0	1,970	0.00%
2022/05/24	0.1	47.22	5	47.00	47.05	-4.9	2,006	-0.24%
2022/05/23	1.2	47.61	0	0.00	47.55	1.2	2,000	0.06%
2022/05/20	1.1	47.13	0.1	47.55	47.45	1.1	2,021	0.05%
2022/05/19	8.1	46.91	0	0.00	47.05	8.1	2,032	0.40%
2022/05/18	14.1	47.24	1.1	47.31	47.50	13	2,142	0.61%
2022/05/17	7.2	47.18	0	0.00	46.90	7.2	2,132	0.34%
2022/05/16	2	47.48	1	47.70	47.25	1	2,132	0.05%
2022/05/13	1.2	47.55	0	0.00	47.45	1.2	2,147	0.06%
2022/05/12	12.4	47.92	0.5	48.10	47.35	11.8	2,147	0.55%
2022/05/11	11.2	49.00	1	48.90	48.80	10.2	2,126	0.48%
2022/05/10	11.1	49.72	0	0.00	49.95	11.1	2,094	0.53%
2022/05/09	8.6	50.84	0	0.00	50.40	8.6	2,080	0.41%
2022/05/06	0.1	52.20	0	0.00	51.90	0.1	2,066	0.01%
2022/05/05	5.1	52.40	3	52.60	52.10	2	2,085	0.10%
2022/05/04	5.2	52.03	0	0.00	52.00	5.2	2,073	0.25%
2022/05/03	2.1	52.35	2	52.75	52.20	0.1	2,061	0.00%
2022/04/29	5.3	52.99	10	53.50	52.80	-4.7	2,045	-0.23%
2022/04/28	1	53.50	0	0.00	53.20	1	2,053	0.05%
2022/04/27	3	52.73	2.1	52.80	52.50	0.9	2,041	0.05%
2022/04/26	2	53.50	2	53.80	53.40	0	2,018	0.00%
2022/04/25	1	53.90	0.5	53.95	53.70	0.5	2,002	0.02%
2022/04/22	3	54.70	25	54.52	54.70	-22	1,998	-1.10%
2022/04/21	4.3	55.54	2	55.30	54.60	2.3	1,992	0.12%
2022/04/20	0	55.30	7.3	54.84	55.60	-7.3	1,941	-0.37%
2022/04/19	4	54.50	4	54.05	54.30	0	1,880	0.00%
2022/04/18	7	54.98	41	55.69	54.50	-34	1,849	-1.84%
2022/04/15	10	55.32	18.5	54.80	55.30	-8.5	1,743	-0.49%
2022/04/14	2	54.85	5	54.84	54.90	-3	1,625	-0.19%
2022/04/13	3.1	54.37	1	54.30	54.40	2.1	1,587	0.13%
2022/04/12	2.1	54.46	3	54.53	54.20	-0.9	1,579	-0.06%
2022/04/11	0	0.00	3	54.87	54.90	-3	1,578	-0.19%
2022/04/08	27	54.77	0	0.00	54.90	27	1,571	1.72%
2022/04/07	1	54.80	2.6	54.90	54.80	-1.6	1,563	-0.10%
2022/04/06	28	54.87	6	55.00	55.20	22	1,560	1.41%
2022/04/01	2.2	53.88	4.1	54.18	54.40	-1.9	1,551	-0.12%
2022/03/31	12.9	54.58	1	54.60	54.10	11.9	1,548	0.77%
2022/03/30	0.4	54.58	0	0.00	54.40	0.4	1,542	0.02%
2022/03/29	2.3	54.63	1.7	54.72	54.70	0.6	1,528	0.04%
2022/03/28	4	54.00	9.1	54.42	54.50	-5.1	1,502	-0.34%
2022/03/25	1.1	52.92	0.4	53.10	53.00	0.7	1,446	0.05%
2022/03/24	0	53.10	0	0.00	53.30	0	1,457	0.00%
2022/03/23	0	0.00	1.2	53.47	53.50	-1.2	1,469	-0.08%
2022/03/22	2.2	52.90	0.3	53.00	53.10	1.9	1,476	0.13%
2022/03/21	1.1	52.81	0	0.00	52.90	1.1	1,472	0.07%
2022/03/18	2	52.90	0.1	52.95	52.50	1.9	1,466	0.13%
2022/03/17	5	52.70	5	52.70	52.80	0	1,440	0.00%
2022/03/16	3	52.33	0	0.00	52.40	3	1,426	0.21%
2022/03/15	12.4	52.21	32	52.27	52.20	-19.6	1,414	-1.39%
2022/03/14	15.1	52.61	5	52.80	52.60	10.1	1,403	0.72%
2022/03/11	3.1	53.87	2	53.70	53.80	1.1	1,355	0.08%
2022/03/10	4	54.75	7	54.54	54.60	-3	1,343	-0.23%
2022/03/09	8	53.63	7.1	53.81	54.00	0.9	1,337	0.07%
2022/03/08	1.1	53.68	0.1	53.30	53.20	1	1,335	0.08%
2022/03/07	0	54.50	12	54.32	54.20	-12	1,300	-0.92%
2022/03/04	5	55.06	6	55.00	55.00	-1	1,282	-0.08%
2022/03/03	0	0.00	1.1	55.27	54.90	-1.1	1,289	-0.09%
2022/03/02	3.4	54.62	4.1	54.50	54.60	-0.7	1,294	-0.05%
2022/03/01	3.2	54.56	11.4	54.56	54.50	-8.2	1,290	-0.64%
2022/02/25	0.2	54.40	4	54.70	54.20	-3.8	1,282	-0.30%
2022/02/24	4	54.40	5.2	54.68	54.30	-1.2	1,273	-0.09%
2022/02/23	0	0.00	2.4	54.79	54.70	-2.4	1,243	-0.19%
2022/02/22	4	54.65	1	54.80	54.70	3	1,247	0.24%
2022/02/21	4	54.80	5.3	54.92	54.90	-1.3	1,250	-0.11%
2022/02/18	47	55.27	18.5	55.09	55.20	28.6	1,239	2.30%
2022/02/17	21	53.35	0	0.00	53.40	21	1,129	1.86%
2022/02/15	2	53.40	0.5	53.70	53.40	1.5	1,145	0.13%
2022/02/14	1	53.00	5	53.00	53.10	-4	1,130	-0.36%
2022/02/11	1	53.10	1	53.00	53.00	0	1,143	0.00%
2022/02/10	2.2	52.96	21	52.90	53.00	-18.8	1,197	-1.57%
2022/02/09	10	52.90	20	52.70	52.90	-10	1,255	-0.80%
2022/02/08	15.4	52.64	3.2	52.86	52.90	12.1	1,260	0.96%
2022/02/07	21	52.43	14	52.64	53.00	7	1,252	0.56%
2022/01/26	3.2	52.11	0	0.00	52.20	3.2	1,230	0.26%
2022/01/25	7.1	52.03	1	52.00	52.20	6.1	1,273	0.48%
2022/01/24	1	52.10	4	52.10	52.20	-3	1,288	-0.23%
2022/01/21	4	52.20	0	0.00	52.20	4	1,287	0.31%
2022/01/20	3.2	52.15	2	52.10	52.10	1.2	1,272	0.09%
2022/01/19	2	52.15	3	52.10	52.30	-1	1,273	-0.08%
2022/01/18	1	52.20	0.3	52.40	52.20	0.8	1,286	0.06%
2022/01/17	4	52.15	6	52.12	52.20	-2	1,291	-0.16%
2022/01/14	2.4	52.37	2	52.35	52.30	0.4	1,284	0.03%
2022/01/13	0.5	52.50	0	0.00	52.50	0.5	1,303	0.04%
2022/01/12	8	52.20	0.1	52.40	52.30	7.9	1,316	0.60%
2022/01/11	10	52.30	22	52.25	52.30	-12	1,312	-0.91%
2022/01/10	0	0.00	2	52.40	52.50	-2	1,312	-0.15%
2022/01/07	1.2	52.53	0.1	53.00	52.40	1	1,317	0.08%
2022/01/06	1.2	52.54	0	0.00	52.70	1.2	1,304	0.09%
2022/01/05	0.1	52.60	0	0.00	52.50	0.1	1,310	0.01%
2022/01/04	15.5	52.51	3	52.70	52.70	12.5	1,315	0.95%
2022/01/03	12	52.97	1	53.20	52.90	11	1,306	0.84%
2021/12/30	1	53.31	0	0.00	53.40	1	1,304	0.08%
2021/12/29	8.1	53.40	0.1	53.43	53.40	8.1	1,310	0.62%
2021/12/28	1	52.90	2	53.30	53.60	-1	1,313	-0.08%
2021/12/27	2	52.70	1.1	52.71	52.70	0.9	1,303	0.07%
2021/12/24	1.2	52.63	10	52.64	52.70	-8.8	1,358	-0.65%
2021/12/23	0.1	52.80	14	52.69	52.70	-13.9	1,364	-1.02%
2021/12/22	0	52.80	2	52.60	52.60	-2	1,377	-0.14%
2021/12/21	0	0.00	3.1	52.37	52.50	-3.1	1,394	-0.22%
2021/12/20	0	52.30	1	52.30	52.20	-1	1,416	-0.07%
2021/12/17	4	52.25	1	52.40	52.30	3	1,405	0.21%
2021/12/16	25.2	52.36	1	52.50	52.30	24.2	1,393	1.74%
2021/12/15	6	52.45	2	52.60	52.50	4	1,410	0.28%
2021/12/14	7	52.53	9	52.50	52.40	-2	1,429	-0.14%
2021/12/13	0.1	52.85	15	52.67	52.60	-14.9	1,436	-1.04%
2021/12/10	0	52.80	2.6	52.78	52.70	-2.6	1,444	-0.18%
2021/12/09	0.1	52.90	0.1	53.00	52.80	0	1,460	0.00%
2021/12/08	1	52.70	0.1	52.90	52.70	0.9	1,512	0.06%
2021/12/07	2	52.40	3	52.60	52.50	-1	1,514	-0.07%
2021/12/06	1	52.30	1.2	52.32	52.30	-0.2	1,512	-0.02%
2021/12/03	1.2	52.15	0	0.00	52.20	1.2	1,517	0.08%
2021/12/02	3.5	52.11	5	52.04	52.00	-1.5	1,521	-0.10%
2021/12/01	4	52.18	3	52.20	52.20	1	1,533	0.07%
2021/11/30	5	52.16	9	52.20	52.00	-4	1,570	-0.25%
2021/11/29	5	52.16	0	0.00	52.20	5	1,570	0.32%
2021/11/26	0	0.00	3	52.54	52.50	-3	1,576	-0.19%
2021/11/25	1	52.80	1	52.80	52.80	0	1,582	0.00%
2021/11/24	0	53.00	1	52.80	52.70	-1	1,611	-0.06%
2021/11/23	7	52.79	1.1	52.81	52.70	6	1,617	0.37%
2021/11/22	2.2	52.98	0.3	53.20	53.00	1.9	1,630	0.12%
2021/11/19	0.1	53.30	0	0.00	53.20	0.1	1,644	0.01%
2021/11/18	0	53.20	5.1	52.81	53.30	-5.1	1,662	-0.30%
2021/11/17	2	52.55	12	52.53	52.80	-10	1,701	-0.59%
2021/11/16	3	52.53	1	52.80	52.70	2	1,765	0.11%
2021/11/15	11	52.50	5	52.90	52.40	6	1,802	0.34%
2021/11/12	1.3	52.82	0.1	52.90	52.90	1.2	1,806	0.07%
2021/11/11	4	52.18	0	0.00	52.40	4	1,825	0.22%
2021/11/10	8.4	51.92	7	52.01	52.20	1.4	1,863	0.08%
2021/11/09	16.3	52.40	4	52.28	52.20	12.3	1,877	0.65%
2021/11/08	16.4	52.83	43	52.84	52.90	-26.6	1,858	-1.43%
2021/11/05	7.1	53.18	0	0.00	53.50	7.1	1,919	0.37%
2021/11/04	8.1	53.51	0.1	53.66	53.50	8	2,054	0.39%
2021/11/03	1	53.20	0	0.00	53.50	1	2,249	0.04%
2021/11/02	7.2	53.07	4	53.00	53.00	3.2	2,268	0.14%
2021/11/01	4.3	53.34	0	0.00	53.10	4.3	2,255	0.19%
2021/10/29	5.1	53.64	6	53.52	53.70	-0.9	2,266	-0.04%
2021/10/28	1.1	53.53	4	53.60	53.70	-2.9	2,282	-0.12%
2021/10/27	2	53.70	1	53.61	53.70	1	2,311	0.04%
2021/10/26	6.2	53.61	0.2	53.90	53.60	6	2,329	0.26%
2021/10/25	4	53.80	4.1	53.83	53.90	-0.1	2,332	0.00%
2021/10/22	1.1	53.51	0	0.00	53.50	1.1	2,353	0.05%
2021/10/21	10.2	53.38	0	0.00	53.20	10.2	2,371	0.43%
2021/10/20	1.1	54.29	0.1	54.23	54.00	1	2,368	0.04%
2021/10/19	1	54.40	1	54.30	54.30	0	2,363	0.00%
2021/10/18	2	54.20	2	54.30	54.30	0	2,372	0.00%
2021/10/15	3	53.87	0.7	54.20	53.80	2.3	2,373	0.10%
2021/10/14	9.1	53.54	6	53.60	53.70	3.1	2,379	0.13%
2021/10/13	1.6	53.31	3	53.60	53.40	-1.4	2,395	-0.06%
2021/10/12	3.1	52.90	0	0.00	53.30	3.1	2,403	0.13%
2021/10/08	2	53.21	10	53.18	53.10	-8	2,402	-0.33%
2021/10/07	2.1	53.36	0	0.00	53.40	2.1	2,416	0.09%
2021/10/06	7.1	52.97	6	52.80	53.00	1.1	2,430	0.04%
2021/10/05	3.6	53.08	0	0.00	53.10	3.6	2,443	0.15%
2021/10/04	5.1	53.62	0.2	53.40	53.20	5	2,459	0.20%
2021/10/01	38.3	53.55	3	53.53	53.50	35.3	2,457	1.44%
2021/09/29	11.1	54.64	11.8	54.51	54.60	-0.7	2,413	-0.03%
2021/09/28	12.4	55.29	2.3	55.32	55.20	10.1	2,412	0.42%
2021/09/27	1	55.20	27.7	55.09	55.20	-26.6	2,399	-1.11%
2021/09/24	2	54.30	0	0.00	54.40	2	2,401	0.08%
2021/09/23	0.3	54.50	0	0.00	54.20	0.3	2,425	0.01%
2021/09/22	17.3	54.04	1.5	54.13	54.10	15.8	2,450	0.64%
2021/09/17	3.1	54.37	13.2	54.44	54.90	-10.1	2,464	-0.41%
2021/09/16	3.8	54.48	10.1	54.40	54.40	-6.3	2,469	-0.26%
2021/09/15	10.2	54.71	0	0.00	54.60	10.2	2,488	0.41%
2021/09/14	0.1	55.10	4	54.93	54.90	-4	2,499	-0.16%
2021/09/13	5.3	54.73	14	54.64	54.90	-8.7	2,506	-0.35%
2021/09/09	0	55.90	2	55.60	55.60	-2	2,485	-0.08%
2021/09/08	3	55.80	12	55.60	55.70	-9	2,499	-0.36%
2021/09/07	4.1	56.01	1	56.00	56.00	3.1	2,515	0.12%
2021/09/06	10.1	56.49	14	56.48	56.20	-4	2,541	-0.16%
2021/09/03	11	56.75	10.1	56.85	56.90	0.9	2,534	0.04%
2021/09/02	10	55.62	13	55.62	55.60	-3	2,503	-0.12%
2021/09/01	9	55.32	4.1	55.21	55.50	4.9	2,487	0.20%
2021/08/31	21.1	54.26	24	54.11	54.10	-2.9	2,463	-0.12%
2021/08/30	10.1	54.26	8	54.10	54.20	2.1	2,461	0.09%
2021/08/27	9.2	54.34	2	54.43	54.50	7.2	2,439	0.29%
2021/08/26	15.4	54.55	0	0.00	54.40	15.4	2,443	0.63%
2021/08/25	13.2	54.92	0	0.00	54.90	13.2	2,445	0.54%
2021/08/24	12	54.49	2	54.40	54.80	10	2,441	0.41%
2021/08/23	35.2	53.18	60	52.60	53.80	-24.8	2,446	-1.01%
2021/08/20	25.1	56.06	3	56.10	56.10	22.1	2,392	0.92%
2021/08/19	8	56.33	91.8	56.51	56.20	-83.8	2,337	-3.59%
2021/08/18	11	56.61	3	56.53	56.90	8	2,301	0.35%
2021/08/17	12	56.97	0.9	57.17	56.80	11.1	2,295	0.48%
2021/08/16	11	56.28	10	56.34	56.30	1	2,273	0.04%
2021/08/13	12	55.80	0	0.00	55.90	12	2,251	0.53%
2021/08/12	5.2	56.00	7.5	55.91	56.10	-2.3	2,238	-0.10%
2021/08/11	53.2	55.41	33	55.11	55.50	20.2	2,251	0.90%
2021/08/10	36.1	56.75	5	56.56	56.50	31.1	2,183	1.43%
2021/08/09	50.3	57.78	16	57.41	57.50	34.3	2,138	1.61%
2021/08/06	1	60.30	0	0.00	60.70	1	1,997	0.05%
2021/08/05	20.2	60.93	12	60.79	60.80	8.2	2,098	0.39%
2021/08/04	10	61.46	16	61.36	61.40	-6	2,236	-0.27%
2021/08/03	7	60.96	0	0.00	61.00	7	2,297	0.31%
2021/08/02	12	60.33	3	60.50	60.80	9	2,338	0.38%
2021/07/30	3	60.20	1	60.40	60.10	2	2,324	0.09%
2021/07/29	5.1	59.90	2	60.05	60.00	3.1	2,334	0.13%
2021/07/28	2	59.00	3	59.30	59.30	-1	2,358	-0.04%
2021/07/27	2	59.65	0	0.00	59.60	2	2,441	0.08%
2021/07/26	3	59.80	3	59.97	59.90	0	2,514	0.00%
2021/07/23	3.5	59.64	0	0.00	59.60	3.5	2,637	0.13%
2021/07/22	1.1	59.72	0	0.00	59.70	1.1	2,803	0.04%
2021/07/20	0	0.00	3	59.40	59.30	-3	2,854	-0.11%
2021/07/19	2.1	59.46	0	0.00	59.80	2.1	2,928	0.07%
2021/07/16	0.1	60.00	1	60.00	60.00	-0.9	3,034	-0.03%
2021/07/15	3	59.33	0	0.00	59.70	3	3,080	0.10%
2021/07/14	16.1	59.11	0	0.00	59.30	16.1	3,130	0.51%
2021/07/13	2.1	59.70	1.2	59.53	59.60	0.9	3,192	0.03%
2021/07/12	12.1	59.79	7	59.83	59.70	5.1	3,230	0.16%
2021/07/09	1.1	59.55	5	60.00	59.60	-3.9	3,238	-0.12%
2021/07/08	3	60.10	5	60.20	60.10	-2	3,278	-0.06%
2021/07/07	0	60.40	0	0.00	60.20	0	3,312	0.00%
2021/07/06	0	0.00	3	60.30	60.40	-3	3,337	-0.09%
2021/07/05	10.1	60.40	16	60.34	60.40	-5.9	3,351	-0.18%
2021/07/02	3	60.30	1.1	60.31	60.40	1.9	3,367	0.06%
2021/07/01	9	60.14	15.1	60.53	60.60	-6.1	3,386	-0.18%
2021/06/30	19.1	60.24	1	60.20	60.10	18.1	3,416	0.53%
2021/06/29	19	60.82	0	0.00	60.60	19	3,451	0.55%
2021/06/28	16	60.74	10	60.79	60.80	6	3,482	0.17%
2021/06/25	2	60.00	8.4	60.10	59.90	-6.4	3,464	-0.18%
2021/06/24	1	59.80	2	59.90	59.90	-1	3,475	-0.03%
2021/06/23	0	0.00	5	59.18	59.30	-5	3,478	-0.14%
2021/06/22	0	0.00	5	59.06	59.00	-5	3,526	-0.14%
2021/06/21	2	58.80	1	58.70	58.60	1	3,529	0.03%
2021/06/18	23.1	58.63	1	58.90	59.10	22.1	3,536	0.63%
2021/06/17	5	58.98	3	58.93	59.00	2	3,535	0.06%
2021/06/16	0	0.00	5	58.98	59.20	-5	3,566	-0.14%
2021/06/15	3	58.73	9	58.69	59.00	-6	3,558	-0.17%
2021/06/11	1	58.10	2	58.05	57.90	-1	3,538	-0.03%
2021/06/09	7	57.87	0	0.00	57.60	7	3,555	0.20%
2021/06/08	0	0.00	2	57.85	57.70	-2	3,574	-0.06%
2021/06/07	0.1	57.50	1	57.60	57.50	-0.9	3,637	-0.02%
2021/06/04	1.1	57.95	1	57.81	57.90	0.1	3,677	0.00%
2021/06/03	8	58.38	1.5	58.37	58.40	6.5	3,758	0.17%
2021/06/02	4	57.90	0	58.00	58.40	4	3,898	0.10%
2021/06/01	1.7	58.01	0	0.00	58.10	1.7	3,921	0.04%
2021/05/31	1.4	57.70	2	57.15	57.70	-0.7	3,986	-0.02%
2021/05/28	1	56.50	2	56.60	56.60	-1	3,988	-0.03%
2021/05/26	0	0.00	0.1	56.60	56.60	-0.1	4,000	0.00%
2021/05/25	2	56.45	9	56.63	56.50	-7	4,009	-0.17%
2021/05/24	2	56.65	11	56.82	56.50	-9	4,012	-0.22%
2021/05/21	2.1	56.61	6	56.95	56.90	-4	4,036	-0.10%
2021/05/20	6.1	56.17	3	56.50	56.90	3.1	4,068	0.08%
2021/05/19	4.2	56.40	5	56.34	56.40	-0.8	4,092	-0.02%
2021/05/18	6.2	56.92	3	55.93	57.00	3.2	4,061	0.08%
2021/05/17	26.5	55.35	12.2	55.66	54.50	14.3	4,039	0.35%
2021/05/14	8.6	56.57	5	56.40	56.40	3.6	3,957	0.09%
2021/05/13	13.9	56.05	7	56.59	56.40	6.9	3,896	0.18%
2021/05/12	25.8	55.28	28	55.39	55.40	-2.2	3,777	-0.06%
2021/05/11	23.1	59.62	12	59.27	59.20	11.1	3,640	0.30%
2021/05/10	0	0.00	31.2	59.90	60.50	-31.2	3,576	-0.87%
2021/05/07	21	58.94	3	59.00	59.20	18	3,533	0.51%
2021/05/06	14.3	58.35	5	58.68	58.70	9.3	3,539	0.26%
2021/05/05	11	58.68	1	59.00	58.60	10	3,526	0.28%
2021/05/04	7.3	58.92	23	59.93	58.90	-15.7	3,504	-0.45%
2021/05/03	33	60.10	3.1	60.18	60.10	29.9	3,424	0.87%
2021/04/29	29	60.10	0	0.00	59.90	29	3,364	0.86%
2021/04/28	9.2	59.75	36.2	60.63	61.30	-27	3,249	-0.83%
2021/04/27	0	0.00	1.3	58.25	58.10	-1.3	3,135	-0.04%
2021/04/26	11	57.50	4.1	57.66	58.00	6.9	3,121	0.22%
2021/04/23	2.2	57.65	2.9	57.78	57.50	-0.7	3,122	-0.02%
2021/04/22	10.6	58.49	5.6	58.80	57.90	5	3,093	0.16%
2021/04/21	30.1	57.35	8	57.75	57.70	22.1	2,995	0.74%
2021/04/20	7.3	58.01	4	57.85	58.00	3.3	2,976	0.11%
2021/04/19	12	57.74	11	57.95	58.40	1	2,966	0.03%
2021/04/16	6.1	57.00	14.1	57.02	57.00	-8.1	2,948	-0.27%
2021/04/15	8	56.38	0.4	56.83	56.50	7.6	2,932	0.26%
2021/04/14	19	55.88	12.2	55.70	56.30	6.8	2,957	0.23%
2021/04/13	14	56.26	12.7	56.32	56.10	1.3	2,959	0.05%
2021/04/12	7	55.00	11	55.16	55.20	-4	3,012	-0.13%
2021/04/09	1.5	54.12	1	54.10	54.20	0.5	3,138	0.02%
2021/04/08	0.2	54.40	3	54.20	54.40	-2.8	3,172	-0.09%
2021/04/07	4	54.13	0	0.00	54.50	4	3,199	0.13%
2021/04/06	4.4	54.75	1	54.30	54.40	3.4	3,342	0.10%
2021/04/01	13.1	54.93	9	54.58	54.50	4.1	3,503	0.12%
2021/03/31	7	55.00	4	55.03	54.60	3	3,561	0.08%
2021/03/30	10	54.50	1	54.50	54.70	9	3,507	0.26%
2021/03/29	6	54.45	110	53.96	54.20	-104	3,488	-2.98%	大賣/鉅額交易
2021/03/26	3	53.90	0	0.00	54.10	3	3,484	0.09%
2021/03/24	1	52.70	0	0.00	52.90	1	3,422	0.03%
2021/03/23	2	52.65	0	0.00	52.50	2	3,419	0.06%
2021/03/19	0	0.00	1	51.90	51.90	-1	3,430	-0.03%
2021/03/18	1	52.80	0	0.00	52.50	1	3,413	0.03%
2021/03/17	0	0.00	15	52.32	52.50	-15	3,452	-0.43%
2021/03/16	1	52.20	1	52.20	52.40	0	3,541	0.00%
2021/03/15	1	52.30	13	52.29	52.20	-12	3,530	-0.34%
2021/03/12	1	52.40	1	52.60	52.70	0	3,521	0.00%
2021/03/11	1	52.20	3	52.37	52.30	-2	3,524	-0.06%
2021/03/10	0	0.00	3	53.90	53.20	-3	3,487	-0.09%
2021/03/09	1	52.60	2	52.80	53.20	-1	3,445	-0.03%
2021/03/08	13	52.90	5	53.00	53.00	8	3,366	0.24%
2021/03/05	0.1	51.00	8	51.25	51.00	-7.9	3,222	-0.25%
2021/03/04	0	0.00	6	51.32	50.70	-6	3,212	-0.19%
2021/03/03	0	0.00	0.5	50.30	50.30	-0.5	3,138	-0.02%
2021/03/02	2	50.00	0	0.00	49.85	2	3,113	0.06%
2021/02/26	1	49.75	0	0.00	50.00	1	3,110	0.03%
2021/02/25	2.1	50.20	0	0.00	50.30	2.1	3,093	0.07%
2021/02/24	4	50.18	2	50.30	50.10	2	3,097	0.06%
2021/02/23	3	50.03	0	0.00	50.20	3	3,082	0.10%
2021/02/22	0	0.00	5	50.10	50.00	-5	3,049	-0.16%
2021/02/19	2	50.15	1	50.10	50.30	1	3,001	0.03%
2021/02/18	0.1	49.40	0.1	49.07	49.65	0	2,976	0.00%
2021/02/17	4	48.88	0	0.00	48.95	4	2,983	0.13%
2021/02/02	1	48.05	0	0.00	47.85	1	3,026	0.03%
2021/01/29	1.1	48.32	0	0.00	48.25	1.1	2,976	0.04%
2021/01/28	0	0.00	2	48.35	48.70	-2	2,964	-0.07%
2021/01/27	0	0.00	20	48.55	48.70	-20	2,948	-0.68%
2021/01/26	1	48.95	0	0.00	48.85	1	2,939	0.03%
2021/01/25	3	49.03	0	0.00	49.00	3	2,936	0.10%
2021/01/22	0	0.00	2	48.58	49.20	-2	2,927	-0.07%
2021/01/21	2	48.30	0	0.00	48.00	2	2,902	0.07%
2021/01/20	9	48.00	0	0.00	47.65	9	2,905	0.31%
2021/01/19	2	48.98	2	49.10	48.95	0	2,857	0.00%
2021/01/18	0	0.00	3.3	48.46	48.50	-3.3	2,862	-0.12%
2021/01/15	2.1	49.29	0	0.00	48.90	2.1	2,830	0.08%
2021/01/12	10	50.60	0	0.00	50.00	10	2,803	0.36%
2021/01/11	0	0.00	0.1	50.60	51.00	-0.1	2,781	0.00%
2021/01/08	1	49.85	0	0.00	50.10	1	2,724	0.04%
2021/01/07	1	50.30	0	0.00	50.00	1	2,684	0.04%
2021/01/06	4	49.88	11	49.54	49.65	-7	2,649	-0.26%
2021/01/05	14.3	50.09	150	50.17	50.20	-135.7	2,609	-5.20%	大賣/鉅額交易
2021/01/04	4	51.40	20	51.38	51.00	-16	2,554	-0.63%
2020/12/31	6	50.12	8	50.50	50.80	-2	2,435	-0.08%
2020/12/30	4	49.96	4	50.09	49.95	0	2,412	0.00%
2020/12/29	31.1	50.27	3	50.00	50.30	28.1	2,400	1.17%
2020/12/28	157	50.57	12.2	49.61	51.00	144.8	2,253	6.43%	大買/鉅額交易
2020/12/25	28	48.19	18	48.15	48.10	10	2,062	0.48%
2020/12/24	2	46.75	1	46.90	46.80	1	1,951	0.05%
2020/12/23	5	46.70	2	46.55	46.70	3	1,955	0.15%
2020/12/22	20	46.85	0	0.00	46.25	20	1,979	1.01%
2020/12/21	2	46.00	0	0.00	46.60	2	2,000	0.10%
2020/12/18	2	45.85	0	0.00	46.45	2	2,010	0.10%
2020/12/14	10	46.65	0	0.00	46.30	10	1,980	0.50%
2020/12/11	10	46.65	0	0.00	46.90	10	1,961	0.51%
2020/12/10	8	47.59	1	47.80	47.50	7	1,922	0.36%
2020/12/09	2	46.35	0	0.00	46.30	2	1,833	0.11%
2020/12/08	7	46.11	15	46.05	46.05	-8	1,854	-0.43%
2020/12/04	1	46.16	4	46.14	46.40	-3	1,866	-0.16%
2020/12/03	2	46.40	2	46.43	46.25	0	1,864	0.00%
2020/12/02	0	0.00	5	46.35	46.35	-5	1,882	-0.27%
2020/12/01	50	46.60	1	46.65	46.60	49	1,919	2.55%
2020/11/30	0	0.00	1	47.15	46.35	-1	2,025	-0.05%
2020/11/26	0	46.75	1	46.80	46.70	-1	2,074	-0.05%
2020/11/25	0.1	46.70	1	46.70	46.65	-1	2,165	-0.04%
2020/11/23	0	0.00	1	46.75	46.65	-1	2,390	-0.04%
2020/11/20	0	0.00	1	46.10	46.15	-1	2,438	-0.04%
2020/11/19	1	46.75	0	0.00	46.40	1	2,496	0.04%
2020/11/18	1	46.90	0	0.00	46.75	1	2,515	0.04%
2020/11/16	1	46.85	0	0.00	46.65	1	2,617	0.04%
2020/11/13	10	46.50	1	47.00	46.60	9	2,640	0.34%
2020/11/10	0.1	45.80	0	0.00	45.90	0.1	2,745	0.00%
2020/11/02	2	44.70	0	0.00	44.85	2	2,839	0.07%
2020/10/28	0.1	45.65	3	45.70	45.70	-2.9	2,830	-0.10%
2020/10/27	0	0.00	10	45.45	45.45	-10	2,816	-0.36%
2020/10/22	0	0.00	1	45.50	45.25	-1	2,835	-0.04%
2020/10/19	1	45.20	1	45.30	45.25	0	2,816	0.00%
2020/10/16	0	0.00	1	44.90	44.75	-1	2,821	-0.04%
2020/10/08	0	0.00	6	44.56	44.55	-6	3,068	-0.20%
2020/10/07	5	44.00	0	0.00	44.10	5	3,100	0.16%
2020/10/06	8	43.99	1	44.15	44.10	7	3,143	0.22%
2020/09/30	1	42.30	5	42.25	42.25	-4	3,130	-0.13%
2020/09/28	1	42.05	0.1	42.40	42.25	0.9	3,160	0.03%
2020/09/25	0	0.00	2	42.03	42.10	-2	3,176	-0.06%
2020/09/24	4	41.64	1	42.50	41.50	3	3,190	0.09%
2020/09/23	13	42.92	0	0.00	42.85	13	3,154	0.41%
2020/09/22	2	43.53	10	43.70	43.50	-8	3,153	-0.25%
2020/09/21	1	44.00	0	0.00	43.90	1	3,142	0.03%
2020/09/18	2	43.98	10	44.05	43.80	-8	3,141	-0.25%
2020/09/17	0	0.00	6	43.86	43.90	-6	3,130	-0.19%
2020/09/16	0	0.00	4	43.55	43.55	-4	3,117	-0.13%
2020/09/15	3	43.60	0	0.00	43.60	3	3,118	0.10%
2020/09/11	1	43.30	3	43.13	43.00	-2	3,168	-0.06%
2020/09/10	1	43.50	3	43.55	43.70	-2	3,175	-0.06%
2020/09/09	3	43.72	7	43.61	43.55	-4	3,182	-0.13%
2020/09/08	1	43.90	0	0.00	44.20	1	3,167	0.03%
2020/09/07	5	43.50	10	43.61	43.50	-5	3,171	-0.16%
2020/09/04	1	43.55	5	43.58	43.60	-4	3,183	-0.13%
2020/09/03	20	43.43	11	43.61	43.50	9	3,162	0.28%
2020/09/01	7	44.69	10	44.38	44.45	-3	3,094	-0.10%
2020/08/31	1	45.25	0	0.00	45.25	1	3,068	0.03%
2020/08/28	1	46.40	6	46.48	46.45	-5	2,979	-0.17%
2020/08/27	3.2	49.13	26	49.11	48.95	-22.8	2,876	-0.79%
2020/08/26	0	0.00	33	48.93	48.90	-33	2,753	-1.20%
2020/08/25	1	48.75	0	48.80	48.90	1	2,706	0.04%
2020/08/24	1	48.85	0.2	48.75	48.75	0.8	2,668	0.03%
2020/08/21	0	0.00	25	49.01	48.85	-25	2,666	-0.94%
2020/08/20	8	48.11	7	47.78	47.90	1	2,639	0.04%
2020/08/19	6	49.39	2	49.25	49.60	4	2,575	0.16%
2020/08/18	9	49.02	6	49.00	48.95	3	2,562	0.12%
2020/08/17	12	48.38	14	48.25	48.90	-2	2,538	-0.08%
2020/08/14	2	46.80	2	47.13	47.15	0	2,482	0.00%
2020/08/13	1	46.90	1.3	46.86	46.85	-0.3	2,509	-0.01%
2020/08/12	0.1	46.15	0	0.00	46.15	0.1	2,599	0.00%
2020/08/11	8	46.84	0	0.00	46.25	8	2,673	0.30%
2020/08/10	4	46.65	32	46.65	47.00	-28	2,707	-1.03%
2020/08/07	0	0.00	3	45.98	45.65	-3	2,721	-0.11%
2020/08/06	2.1	45.87	3	45.95	45.85	-0.9	2,725	-0.03%
2020/08/05	5	45.95	1	45.95	46.00	4	2,781	0.14%
2020/08/04	0	0.00	1	46.45	46.25	-1	2,825	-0.04%
2020/08/03	0	0.00	1	46.30	46.35	-1	2,906	-0.03%
2020/07/31	3	45.97	1	46.25	46.10	2	2,925	0.07%
2020/07/30	0	0.00	2	46.03	46.25	-2	2,965	-0.07%
2020/07/29	2	45.40	1	45.80	45.30	1	3,030	0.03%
2020/07/28	1	45.70	0	0.00	45.10	1	3,046	0.03%
2020/07/27	2	45.53	3	45.55	45.60	-1	3,056	-0.03%
2020/07/24	13	46.08	1	46.60	45.90	12	3,119	0.38%
2020/07/23	1	46.35	0	0.00	46.45	1	3,140	0.03%
2020/07/22	2	46.38	13	46.36	46.15	-11	3,153	-0.35%
2020/07/21	4	46.76	5	47.00	46.90	-1	3,180	-0.03%
2020/07/20	0	0.00	8	47.09	47.45	-8	3,156	-0.25%
2020/07/17	0	0.00	7	46.55	46.20	-7	3,124	-0.22%
2020/07/16	1	47.05	0	0.00	47.10	1	3,093	0.03%
2020/07/15	1	46.70	14	46.50	47.00	-13	3,025	-0.43%
2020/07/14	12	45.20	0	0.00	45.15	12	2,974	0.40%
2020/07/13	0	0.00	7	44.67	44.95	-7	2,935	-0.24%
2020/07/10	7	43.72	15	44.00	43.70	-8	2,918	-0.27%
2020/07/09	1.1	44.14	2	44.18	44.05	-0.9	2,934	-0.03%
2020/07/08	0	0.00	2	44.00	44.10	-2	2,928	-0.07%
2020/07/07	5	43.80	3	44.08	43.80	2	2,922	0.07%
2020/07/06	1	43.60	1	43.60	43.60	0	2,909	0.00%
2020/07/03	7	43.52	1	43.45	43.45	6	2,913	0.21%
2020/07/02	2	43.40	4	43.51	43.60	-2	2,911	-0.07%
2020/07/01	1	42.70	0	0.00	42.95	1	2,924	0.03%
2020/06/30	16	42.73	3	42.78	42.65	13	2,956	0.44%
2020/06/29	4	42.68	0	0.00	42.60	4	3,023	0.13%
2020/06/24	6	42.97	0.5	43.05	43.05	5.5	3,061	0.18%
2020/06/22	5	43.15	0	0.00	43.05	5	3,087	0.16%
2020/06/19	3.1	43.19	0	0.00	43.10	3.1	3,104	0.10%
2020/06/18	2	43.85	1	43.85	43.80	1	3,094	0.03%
2020/06/17	3	43.43	2	43.93	43.10	1	3,072	0.03%
2020/06/16	1	43.00	1.2	43.41	43.10	-0.2	3,075	-0.01%
2020/06/11	1	43.45	0	0.00	42.55	1	3,178	0.03%
2020/06/10	1	43.60	2	43.50	43.55	-1	3,176	-0.03%
2020/06/08	2	43.65	1	43.65	43.80	1	3,261	0.03%
2020/06/05	0	0.00	1	44.30	44.20	-1	3,235	-0.03%
2020/06/04	1	44.00	4	44.09	44.15	-3	3,264	-0.09%
2020/06/03	3	43.95	0	0.00	44.10	3	3,333	0.09%
2020/06/02	0.1	43.75	0	0.00	43.80	0.1	3,321	0.00%
2020/06/01	1	43.45	0	0.00	43.70	1	3,322	0.03%
2020/05/29	1	43.50	1	43.35	43.00	0	3,308	0.00%
2020/05/28	3	44.02	6	43.93	43.75	-3	3,286	-0.09%
2020/05/26	6	44.45	130	44.22	44.20	-124	3,277	-3.78%	大賣/鉅額交易
2020/05/25	32	43.92	1	44.10	44.25	31	3,253	0.95%
2020/05/21	2	43.65	4.1	44.02	44.00	-2.1	3,204	-0.07%
2020/05/20	2	44.55	0	0.00	43.85	2	3,194	0.06%
2020/05/19	2	44.83	7	44.52	44.80	-5	3,156	-0.16%
2020/05/18	51	44.00	64	43.47	43.90	-13	3,046	-0.43%
2020/05/15	2	42.38	84	42.86	42.80	-82	2,985	-2.75%
2020/05/14	1	42.40	3	42.75	41.90	-2	2,929	-0.07%
2020/05/13	1	42.45	2	42.38	42.35	-1	2,883	-0.03%
2020/05/12	6	42.38	4	42.30	42.15	2	2,867	0.07%
2020/05/11	103	42.93	1	43.00	43.00	102	2,814	3.62%	大買/鉅額交易
2020/05/08	0	0.00	14	43.27	43.35	-14	2,793	-0.50%
2020/05/07	0	0.00	7	42.20	42.25	-7	2,723	-0.26%
2020/05/06	8.1	41.92	0	0.00	41.50	8.1	2,732	0.30%
2020/05/05	20	41.85	34	41.77	41.95	-14	2,696	-0.52%
2020/05/04	2	40.85	0	0.00	40.85	2	2,635	0.08%
2020/04/30	2	41.33	0	0.00	41.45	2	2,619	0.08%
2020/04/29	55	41.90	0	0.00	41.45	55	2,599	2.12%
2020/04/28	81	40.28	2	40.35	40.70	79	2,530	3.12%
2020/04/27	1	39.75	0	0.00	39.90	1	2,546	0.04%
2020/04/24	1.9	39.80	1	39.90	39.80	0.9	2,535	0.04%
2020/04/23	0	0.00	1	39.00	39.30	-1	2,481	-0.04%
2020/04/22	1	38.30	0	0.00	38.55	1	2,464	0.04%
2020/04/21	1	39.45	5	39.30	38.65	-4	2,460	-0.16%
2020/04/20	0	0.00	1	39.40	39.45	-1	2,443	-0.04%
2020/04/17	2	39.40	102	38.85	38.80	-100	2,439	-4.10%	大賣/
2020/04/15	100	39.54	3	39.12	39.70	97	2,387	4.06%
2020/04/14	1	38.45	0	0.00	38.45	1	2,340	0.04%
2020/04/13	2	37.63	0	0.00	37.65	2	2,344	0.09%
2020/04/10	1	37.55	0	0.00	37.80	1	2,362	0.04%
2020/04/09	0	0.00	1	37.50	37.50	-1	2,413	-0.04%
2020/04/07	2	37.20	0	0.00	37.05	2	2,420	0.08%
2020/04/06	1	37.00	0	0.00	37.05	1	2,390	0.04%
2020/04/01	5	37.35	11	37.35	36.95	-6	2,378	-0.25%
2020/03/31	8	37.26	1	37.90	36.95	7	2,330	0.30%
2020/03/30	0	0.00	18	35.96	36.50	-18	2,283	-0.79%
2020/03/27	3	35.30	0	0.00	35.10	3	2,246	0.13%
2020/03/26	2	34.85	0	0.00	34.90	2	2,248	0.09%
2020/03/25	1	35.05	0	0.00	34.90	1	2,283	0.04%
2020/03/23	7	33.45	1	33.40	33.30	6	2,595	0.23%
2020/03/20	2	34.35	13	34.45	34.20	-11	2,633	-0.42%
2020/03/19	2	32.90	87	32.46	32.00	-85	2,620	-3.24%
2020/03/18	1	35.15	0	0.00	34.70	1	2,586	0.04%
2020/03/17	0	0.00	71	34.92	35.25	-71	2,605	-2.72%
2020/03/16	3	35.83	2	35.80	35.80	1	2,565	0.04%
2020/03/13	3	35.80	33	35.78	36.00	-30	2,543	-1.18%
2020/03/12	2	37.38	53	37.50	37.40	-51	2,469	-2.07%
2020/03/11	0	0.00	1	39.05	38.70	-1	2,426	-0.04%
2020/03/10	3	38.20	2	38.08	38.40	1	2,442	0.04%
2020/03/09	1.1	39.00	2	39.15	38.65	-0.9	2,495	-0.04%
2020/03/06	3	40.05	0	0.00	40.05	3	2,473	0.12%
2020/03/03	2	40.15	3	40.20	40.15	-1	2,510	-0.04%
2020/02/26	1	40.25	0	0.00	40.15	1	2,502	0.04%
2020/02/25	7	40.37	0	0.00	40.45	7	2,544	0.28%
2020/02/24	10	40.60	18	40.70	40.55	-8	2,540	-0.31%
2020/02/21	10	41.00	0	0.00	40.95	10	2,540	0.39%
2020/02/20	26	41.72	0	0.00	41.30	26	2,548	1.02%
2020/02/19	0	0.00	12	41.35	41.45	-12	2,564	-0.47%
2020/02/18	1.1	41.59	2	41.70	41.45	-1	2,571	-0.04%
2020/02/17	2	41.05	15	41.04	40.95	-13	2,580	-0.50%
2020/02/14	10	40.75	0	0.00	40.75	10	2,690	0.37%
2020/02/13	2	40.70	0	0.00	40.70	2	2,730	0.07%
2020/02/11	0	0.00	50	40.50	40.50	-50	2,743	-1.82%
2020/02/10	0	0.00	50	40.45	40.25	-50	2,754	-1.82%
2020/02/07	2	40.63	0	0.00	40.50	2	2,744	0.07%
2020/02/06	1	41.05	10	41.18	41.30	-9	2,719	-0.33%
2020/02/05	1	41.10	66	41.02	41.05	-65	2,718	-2.39%
2020/02/04	0	0.00	50	41.23	41.05	-50	2,714	-1.84%
2020/02/03	1	40.05	31	40.74	41.05	-30	2,723	-1.10%
2020/01/31	0	0.00	1	41.50	41.30	-1	2,692	-0.04%
2020/01/30	19	40.71	0	0.00	40.40	19	2,679	0.71%
2020/01/20	3	42.65	0	0.00	42.60	3	2,620	0.11%
2020/01/17	12	42.90	0	0.00	43.00	12	2,656	0.45%
2020/01/16	10.2	42.56	0	0.00	42.90	10.2	2,669	0.38%
2020/01/14	0	0.00	1	43.25	43.05	-1	2,686	-0.04%
2020/01/13	2	43.30	0	0.00	43.25	2	2,706	0.07%
2020/01/10	1	42.90	0	0.00	43.00	1	2,740	0.04%
2020/01/07	1	42.55	2	42.93	43.00	-1	2,744	-0.04%
2020/01/06	0	0.00	2.2	41.93	42.00	-2.2	2,715	-0.08%
2020/01/03	2	42.80	32	43.04	42.45	-30	2,692	-1.11%
2019/12/30	0	0.00	0	43.90	44.00	0	2,589	0.00%
2019/12/27	0	0.00	9	43.90	43.90	-9	2,578	-0.35%
2019/12/26	1	44.15	3.1	44.15	44.15	-2.1	2,568	-0.08%
2019/12/25	4	44.33	3	44.48	44.25	1	2,571	0.04%
2019/12/24	0	0.00	1	44.40	44.40	-1	2,563	-0.04%
2019/12/23	1	44.20	2	44.13	44.15	-1	2,553	-0.04%
2019/12/20	0	0.00	32	44.48	44.70	-32	2,525	-1.27%
2019/12/19	23	44.85	31	45.11	44.80	-8	2,487	-0.32%
2019/12/18	4	43.30	6	43.71	43.70	-2	2,326	-0.09%
2019/12/17	0.1	42.00	51	42.01	42.15	-51	2,132	-2.39%
2019/12/16	1	41.00	2	41.45	41.45	-1	2,083	-0.05%
2019/12/13	3	41.42	6.3	42.35	41.30	-3.3	2,090	-0.16%
2019/12/12	1	41.95	7	41.99	41.95	-6	2,069	-0.29%
2019/12/10	2	41.28	0	0.00	41.10	2	2,034	0.10%
2019/12/09	1	41.45	3	41.62	41.50	-2	2,024	-0.10%
2019/12/06	0	0.00	3	41.45	41.60	-3	2,019	-0.15%
2019/12/05	1	41.45	2.1	41.69	41.55	-1.1	2,010	-0.06%
2019/12/04	21	41.30	18	41.66	41.45	3	1,983	0.15%
2019/12/03	4	40.50	20.1	40.55	40.65	-16.1	1,891	-0.85%
2019/12/02	42	39.87	22	40.01	40.10	20	1,845	1.08%
2019/11/29	0	0.00	11	39.85	39.60	-11	1,822	-0.60%
2019/11/28	1	39.50	0	0.00	39.60	1	1,812	0.06%
2019/11/27	0	0.00	5	39.70	39.80	-5	1,820	-0.27%
2019/11/26	1.5	39.47	1	39.60	39.40	0.5	1,816	0.03%
2019/11/22	4	39.73	0	0.00	39.45	4	1,842	0.22%
2019/11/20	2	40.30	2	40.30	40.25	0	1,836	0.00%
2019/11/19	2	40.00	2	40.38	40.35	0	1,851	0.00%
2019/11/18	1	39.95	1	39.90	40.00	0	1,839	0.00%
2019/11/15	0.2	39.65	0	0.00	39.70	0.2	1,812	0.01%
2019/11/14	0.1	39.70	0	0.00	39.90	0.1	1,845	0.01%
2019/11/13	2	39.75	1	39.40	39.75	1	1,837	0.05%
2019/11/12	0	0.00	2	38.78	38.80	-2	1,731	-0.12%
2019/11/11	1	38.00	1	38.35	38.35	0	1,738	0.00%
2019/11/08	0	0.00	5	38.30	38.30	-5	1,731	-0.29%
2019/11/07	1	38.55	3	38.40	38.20	-2	1,733	-0.12%
2019/11/06	1	37.65	0	0.00	37.60	1	1,701	0.06%
2019/11/04	2	37.65	0	0.00	37.90	2	1,763	0.11%
2019/11/01	0	0.00	0.5	37.80	37.75	-0.5	1,818	-0.03%
2019/10/29	0	0.00	1	37.75	37.60	-1	1,862	-0.05%
2019/10/28	0	0.00	0.3	38.00	38.00	-0.3	1,869	-0.01%
2019/10/25	1	38.10	1	37.90	38.20	0	1,897	0.00%
2019/10/24	2	37.50	0	0.00	37.50	2	1,849	0.11%
2019/10/23	1	37.40	8.4	37.36	37.35	-7.4	1,850	-0.40%
2019/10/22	0.3	37.80	0.6	37.80	37.75	-0.3	1,842	-0.02%
2019/10/21	0	0.00	1	37.85	38.00	-1	1,830	-0.05%
2019/10/17	1	37.20	0	0.00	37.35	1	1,750	0.06%
2019/10/16	2	37.60	1	37.50	37.60	1	1,739	0.06%
2019/10/15	0.2	36.95	0	0.00	36.80	0.2	1,722	0.01%
2019/10/14	1	36.85	1.7	36.94	36.90	-0.7	1,724	-0.04%
2019/10/09	0	0.00	1	37.05	36.80	-1	1,713	-0.06%
2019/10/02	2	37.58	0	0.00	37.40	2	1,696	0.12%
2019/09/27	0	0.00	4	37.85	37.70	-4	1,688	-0.24%
2019/09/25	1	37.95	0	0.00	38.20	1	1,692	0.06%
2019/09/23	1	38.30	0	0.00	38.30	1	1,765	0.06%
2019/09/20	1	38.50	1	38.90	38.50	0	1,798	0.00%
2019/09/19	2	39.20	0	0.00	38.95	2	1,867	0.11%
2019/09/18	0	0.00	15	39.06	38.95	-15	2,081	-0.72%
2019/09/17	1	38.10	1	38.50	38.30	0	2,070	0.00%
2019/09/16	0	0.00	2	38.30	38.30	-2	2,065	-0.10%
2019/09/12	0	0.00	2	37.90	37.65	-2	2,048	-0.10%
2019/09/11	1	37.90	0	0.00	37.85	1	2,063	0.05%
2019/09/10	0	0.00	7	37.56	37.70	-7	2,072	-0.34%
2019/09/09	0	0.00	20	37.80	37.75	-20	2,070	-0.97%
2019/09/06	0	0.00	10	37.65	37.65	-10	2,068	-0.48%
2019/09/05	2	38.30	0	0.00	37.90	2	2,077	0.10%
2019/09/04	1	38.15	0	0.00	38.25	1	2,077	0.05%
2019/09/02	11	37.42	1	37.50	37.35	10	2,114	0.47%
2019/08/30	2	36.95	5	36.95	36.90	-3	2,115	-0.14%
2019/08/28	11	36.76	0	0.00	36.80	11	2,160	0.51%
2019/08/27	2	37.00	1	37.10	36.95	1	2,170	0.05%
2019/08/26	5	39.60	0	39.60	39.55	5	2,175	0.23%
2019/08/23	1.3	39.37	1	39.40	39.40	0.3	2,150	0.01%
2019/08/21	26	39.14	0	0.00	38.95	26	2,196	1.18%
2019/08/20	1	39.00	1	39.15	39.10	0	2,264	0.00%
2019/08/19	1.2	39.15	0	0.00	38.80	1.2	2,281	0.05%
2019/08/15	2	39.80	0	0.00	39.85	2	2,265	0.09%
2019/08/14	3	40.50	3.8	40.27	40.10	-0.8	2,340	-0.03%
2019/08/13	11	40.96	0	0.00	41.25	11	2,423	0.45%
2019/08/12	1	41.75	1	41.70	41.45	0	2,526	0.00%
2019/08/08	1.3	41.12	1	41.50	41.20	0.3	2,514	0.01%
2019/08/07	3.1	41.47	3	41.53	41.00	0.1	2,521	0.00%
2019/08/06	0.1	41.10	0	41.10	41.15	0.1	2,497	0.00%
2019/08/05	2	41.25	0	40.70	40.75	2	2,518	0.08%
2019/08/02	1	40.50	3	40.83	40.80	-2	2,453	-0.08%
2019/08/01	1	40.45	1	40.90	40.80	0	2,449	0.00%
2019/07/31	3	40.97	3	40.75	40.80	0	2,457	0.00%
2019/07/30	0	0.00	3	40.40	40.45	-3	2,435	-0.12%
2019/07/29	0	0.00	1	40.50	40.70	-1	2,425	-0.04%
2019/07/26	0	0.00	2	39.75	39.90	-2	2,393	-0.08%
2019/07/23	5	39.85	2	39.83	39.80	3	2,388	0.13%
2019/07/22	2	39.73	0	0.00	39.70	2	2,394	0.08%
2019/07/18	1	39.15	0	0.00	39.10	1	2,428	0.04%
2019/07/16	1	39.40	0	0.00	39.30	1	2,459	0.04%
2019/07/10	2	39.80	1	39.80	39.90	1	2,453	0.04%
2019/07/05	0	0.00	1	39.30	39.50	-1	2,441	-0.04%
2019/07/03	0	0.00	2	39.35	39.40	-2	2,439	-0.08%
2019/07/02	3	39.40	0	0.00	39.35	3	2,436	0.12%
2019/07/01	2	39.30	0	0.00	39.15	2	2,421	0.08%
2019/06/28	0	0.00	1	39.85	39.95	-1	2,373	-0.04%
2019/06/27	1	40.15	2	40.25	40.45	-1	2,339	-0.04%
2019/06/26	2	40.90	4	41.05	40.45	-2	2,315	-0.09%
2019/06/25	12	40.69	9	40.96	40.80	3	2,236	0.13%
2019/06/24	1	38.80	3	39.43	39.35	-2	2,014	-0.10%
2019/06/21	1.1	38.66	0	0.00	38.65	1.1	1,991	0.06%
2019/06/20	0.2	38.90	0	0.00	38.90	0.2	1,976	0.01%
2019/06/19	1.1	39.00	10	39.60	38.90	-8.9	1,969	-0.45%
2019/06/18	0.1	39.40	0	0.00	39.45	0.1	1,943	0.01%
2019/06/17	0.2	39.00	1	39.00	39.05	-0.8	1,925	-0.04%
2019/06/13	1	38.00	5	38.59	38.85	-4	1,931	-0.21%
2019/06/12	3	38.48	1	38.40	38.40	2	1,927	0.10%
2019/06/11	12.1	39.07	1.8	39.22	39.00	10.3	1,945	0.53%
2019/06/10	0.1	39.40	3	39.37	39.55	-2.9	1,921	-0.15%
2019/06/06	1.1	38.81	6	39.10	39.05	-4.9	1,914	-0.26%
2019/06/05	0.2	39.00	1	39.10	39.05	-0.8	1,901	-0.04%
2019/06/04	0.1	38.95	1	38.70	39.05	-0.9	1,879	-0.05%
2019/06/03	1	38.15	0	0.00	38.35	1	1,841	0.05%
2019/05/31	21	38.55	0	38.60	38.55	21	1,814	1.16%
2019/05/30	2	38.90	0	39.10	39.15	2	1,773	0.11%
2019/05/29	2	38.90	19	38.81	39.20	-17	1,754	-0.97%
2019/05/28	20.1	39.29	0	0.00	38.80	20.1	1,713	1.17%
2019/05/27	0	0.00	10	38.81	39.00	-10	1,660	-0.60%
2019/05/24	3.1	38.42	1	38.10	38.05	2.1	1,579	0.13%
2019/05/23	2.1	38.05	1	37.90	38.00	1.1	1,559	0.07%
2019/05/22	2.1	37.85	0	0.00	38.00	2.1	1,540	0.14%
2019/05/21	5.1	38.18	17	38.52	38.30	-11.9	1,506	-0.79%
2019/05/20	35.1	37.93	4	38.16	38.15	31.1	1,428	2.18%
2019/05/17	12	37.36	34	37.50	37.50	-22	1,319	-1.67%
2019/05/16	20	36.15	0	0.00	36.05	20	1,208	1.65%
2019/05/14	0	0.00	1	36.40	36.45	-1	1,185	-0.08%
2019/05/13	6	36.32	19	36.25	36.45	-13	1,166	-1.11%
2019/05/10	0	0.00	1	35.55	35.45	-1	1,105	-0.09%
2019/05/09	1	35.55	0	0.00	35.40	1	1,103	0.09%
2019/05/08	35	35.98	1	36.05	35.95	34	1,091	3.12%
2019/05/07	1	35.30	1	35.70	35.70	0	1,071	0.00%
2019/05/03	1	35.10	0	0.00	35.30	1	1,056	0.09%
2019/04/29	0	0.00	1	35.15	35.40	-1	1,059	-0.09%
2019/04/26	0	0.00	0.1	35.40	35.10	-0.1	1,060	-0.01%
2019/04/25	1	35.60	0	0.00	35.60	1	1,052	0.10%
2019/04/24	0	0.00	2	35.90	36.00	-2	1,046	-0.19%
2019/04/12	0	0.00	0.1	35.25	35.20	-0.1	1,287	-0.01%
2019/04/11	0	0.00	0.3	35.40	35.35	-0.3	1,316	-0.02%
2019/04/08	9	35.05	0	0.00	35.05	9	1,347	0.67%
2019/04/02	5	35.05	0	0.00	35.10	5	1,380	0.36%
2019/03/29	10	35.30	0	0.00	35.30	10	1,478	0.68%
2019/03/25	0	0.00	4	35.10	35.05	-4	1,552	-0.26%
2019/03/21	0	0.00	8	35.07	34.95	-8	1,669	-0.48%
2019/03/19	10	35.05	0	0.00	35.05	10	1,687	0.59%
2019/03/15	0	0.00	12	35.27	35.40	-12	1,668	-0.72%
2019/03/14	0	0.00	1	35.20	34.90	-1	1,647	-0.06%
2019/03/12	10.3	34.35	0	0.00	34.05	10.3	1,612	0.64%
2019/03/07	10	34.85	0	0.00	34.70	10	1,594	0.63%
2019/03/06	10	34.90	0	0.00	34.95	10	1,594	0.63%
2019/02/26	1	34.70	0	0.00	34.70	1	1,603	0.06%
2019/02/22	10	34.73	1	35.00	35.00	9	1,593	0.56%
2019/02/21	1	34.95	1	35.00	34.90	0	1,584	0.00%
2019/02/19	4	34.80	0	0.00	34.95	4	1,578	0.25%
2019/02/18	0	0.00	1.1	35.19	35.20	-1.1	1,568	-0.07%
2019/02/15	10	34.50	0	0.00	34.40	10	1,538	0.65%
2019/02/14	30	34.68	2	34.75	34.65	28	1,533	1.83%
2019/02/12	2	34.68	0	0.00	34.75	2	1,540	0.13%
2019/02/11	3	34.75	0	0.00	34.70	3	1,544	0.19%
2019/01/30	1	34.70	2	34.75	34.70	-1	1,536	-0.07%
2019/01/28	0	0.00	1	34.80	34.85	-1	1,528	-0.07%
2019/01/25	0.9	34.40	0	0.00	34.35	0.9	1,523	0.06%
2019/01/23	0	0.00	2	34.45	34.50	-2	1,532	-0.13%
2019/01/22	1	34.55	0	0.00	34.50	1	1,539	0.06%
2019/01/18	0	0.00	3	34.90	34.80	-3	1,587	-0.19%
2019/01/17	0	0.00	1	34.95	34.90	-1	1,611	-0.06%
2019/01/15	0	0.00	1	35.25	35.10	-1	1,609	-0.06%
2019/01/14	3	34.60	0	0.00	34.80	3	1,612	0.19%
2019/01/11	5	34.70	1	34.75	34.80	4	1,653	0.24%
2019/01/10	1	35.45	1	36.00	35.25	0	1,628	0.00%
2019/01/09	1	34.85	2	35.15	35.20	-1	1,576	-0.06%
2019/01/08	2	34.98	0	0.00	34.75	2	1,542	0.13%
2019/01/07	1	35.20	1	35.10	35.20	0	1,527	0.00%
2019/01/04	11	34.75	10	34.82	34.80	1	1,486	0.07%
2019/01/03	2	34.30	1	34.40	34.10	1	1,429	0.07%
2019/01/02	0	0.00	1	34.20	33.80	-1	1,402	-0.07%
2018/12/26	2	33.90	1	34.50	33.40	1	1,365	0.07%
2018/12/25	1	33.80	0	0.00	33.90	1	1,349	0.07%
2018/12/22	4	34.36	8	34.33	34.30	-4	1,280	-0.31%
2018/12/20	2	32.95	0	0.00	33.00	2	1,223	0.16%
2018/12/19	3	32.62	1	33.30	32.75	2	1,215	0.16%
2018/12/18	2	33.48	0	0.00	32.80	2	1,208	0.17%
2018/12/17	2	35.45	3	34.42	34.35	-1	1,179	-0.08%
2018/12/14	2	34.15	3	33.85	33.95	-1	1,123	-0.09%
2018/12/13	0	0.00	21	32.58	33.00	-21	1,078	-1.95%
2018/12/11	0	0.00	20	31.90	31.85	-20	1,082	-1.85%
2018/12/10	0	0.00	10	31.95	31.75	-10	1,100	-0.91%
2018/12/07	0	0.00	14	32.20	32.15	-14	1,116	-1.25%
2018/12/06	13	31.94	0	0.00	32.15	13	1,134	1.15%
2018/12/05	0	0.00	2	32.35	32.50	-2	1,139	-0.18%
2018/12/03	1	33.00	0	0.00	32.90	1	1,170	0.09%
2018/11/28	2	32.25	2	32.10	32.35	0	1,349	0.00%
2018/11/27	1	31.30	0	0.00	31.25	1	1,395	0.07%
2018/11/21	6	31.58	1	31.80	31.70	5	1,565	0.32%
2018/11/20	1	31.80	0	0.00	31.70	1	1,605	0.06%
2018/11/19	0	0.00	1	31.90	32.05	-1	1,615	-0.06%
2018/11/16	0	0.00	1	31.25	31.45	-1	1,621	-0.06%
2018/11/15	0	0.00	2	30.75	30.85	-2	1,630	-0.12%
2018/11/09	2	30.80	0	0.00	30.60	2	1,679	0.12%
2018/11/08	1	31.45	1	31.50	31.50	0	1,693	0.00%
2018/11/05	1	30.90	0	0.00	31.10	1	1,796	0.06%
2018/11/02	0	0.00	1	31.30	31.00	-1	1,808	-0.06%
2018/11/01	1	30.40	3	30.50	30.60	-2	1,823	-0.11%
2018/10/31	1	29.75	0	0.00	30.10	1	1,837	0.05%
2018/10/30	3	29.07	0	0.00	29.15	3	1,878	0.16%
2018/10/29	3	29.45	0	0.00	29.15	3	1,875	0.16%
2018/10/26	13	29.10	0	0.00	30.25	13	1,872	0.69%
2018/10/25	15.9	30.09	0	0.00	30.10	15.9	1,837	0.86%
2018/10/23	2.7	31.40	0	0.00	31.30	2.7	1,822	0.15%
2018/10/22	4	30.84	3	31.40	31.40	1	1,820	0.05%
2018/10/19	4	31.49	1	31.80	31.40	3	1,810	0.17%
2018/10/18	2	32.85	0	0.00	33.00	2	1,764	0.11%
2018/10/15	1	33.25	0	0.00	33.40	1	1,765	0.06%
2018/10/12	1	33.70	0	0.00	34.15	1	1,755	0.06%
2018/09/25	0	0.00	2	37.18	37.15	-2	1,786	-0.11%
2018/09/21	0	0.00	1	38.00	37.80	-1	1,783	-0.06%
2018/09/17	0	0.00	1	37.00	36.50	-1	1,815	-0.06%
2018/09/13	1	36.00	0	0.00	36.70	1	1,876	0.05%
2018/09/12	1	35.70	0	0.00	35.95	1	1,940	0.05%
2018/09/10	2	35.55	0	0.00	35.35	2	1,938	0.10%
2018/09/07	4	36.15	0	0.00	36.20	4	1,938	0.21%
2018/09/06	5	36.86	0	0.00	36.70	5	1,927	0.26%
2018/09/05	15	37.05	0	0.00	37.00	15	1,907	0.79%
2018/09/04	0	0.00	2	41.10	41.40	-2	1,829	-0.11%
2018/08/31	2	41.83	2	41.83	41.80	0	1,700	0.00%
2018/08/30	1	41.45	0	0.00	41.60	1	1,672	0.06%
2018/08/29	1	41.10	1	41.20	41.25	0	1,637	0.00%
2018/08/28	1	40.50	1	40.60	40.70	0	1,605	0.00%
2018/08/27	2	40.15	9	40.26	40.70	-7	1,593	-0.44%
2018/08/21	1	38.90	0	0.00	38.85	1	1,611	0.06%
2018/08/17	2.3	39.44	0	0.00	39.30	2.3	1,602	0.14%
2018/08/16	18	39.15	0	0.00	39.45	18	1,631	1.10%
2018/08/14	3	39.47	0	0.00	39.70	3	1,651	0.18%
2018/08/13	11	40.12	0	0.00	39.75	11	1,674	0.66%
2018/08/10	2	40.90	35.6	40.99	41.00	-33.6	1,654	-2.03%
2018/08/08	1	41.35	0	0.00	41.15	1	1,799	0.06%
2018/08/06	10	40.65	8	40.81	41.00	2	1,890	0.11%
2018/08/02	1	39.60	70	39.73	39.75	-69	1,851	-3.73%
2018/08/01	2	39.65	42	39.71	39.80	-40	1,844	-2.17%
2018/07/31	1	39.65	0	0.00	39.75	1	1,838	0.05%
2018/07/27	0	0.00	16	40.50	40.20	-16	1,867	-0.86%
2018/07/26	4	40.54	0	0.00	40.50	4	1,883	0.21%
2018/07/20	1	39.35	0	0.00	39.40	1	2,124	0.05%
2018/07/06	2	39.00	0.2	39.10	39.05	1.8	2,322	0.08%
2018/07/05	0	0.00	1	39.70	39.55	-1	2,314	-0.04%
2018/07/03	2	40.30	0	0.00	39.85	2	2,319	0.09%
2018/06/27	0	0.00	1	41.05	40.20	-1	2,286	-0.04%
2018/06/25	4	40.76	1	41.65	40.60	3	2,230	0.13%
2018/06/22	2	41.38	4	41.93	41.35	-2	2,211	-0.09%
2018/06/21	8	41.74	7	41.69	42.00	1	2,167	0.05%
2018/06/20	1	39.35	1	39.45	39.60	0	2,110	0.00%
2018/06/19	1	39.15	0	0.00	39.35	1	2,113	0.05%
2018/06/14	0	0.00	3	39.30	39.30	-3	2,111	-0.14%
2018/06/08	3	39.55	0	0.00	39.70	3	2,149	0.14%
2018/06/06	0	0.00	5	39.71	39.80	-5	2,217	-0.23%
2018/06/04	3	39.95	3	39.87	39.75	0	2,299	0.00%
2018/06/01	5	39.50	8	38.80	39.45	-3	2,357	-0.13%
2018/05/31	1	38.60	0	0.00	38.75	1	2,384	0.04%
2018/05/30	3	38.60	10	38.65	38.65	-7	2,458	-0.28%
2018/05/29	3	39.12	0	39.00	39.00	3	2,619	0.11%
2018/05/28	0	0.00	40	39.50	39.40	-40	2,694	-1.48%
2018/05/25	0	0.00	87	39.41	39.40	-87	2,705	-3.22%
2018/05/24	1	39.20	0	0.00	39.35	1	2,734	0.04%
2018/05/23	1	39.35	0	0.00	39.35	1	2,705	0.04%
2018/05/22	6	39.90	10	39.65	39.35	-4	2,679	-0.15%
2018/05/21	1	39.75	0	39.70	39.80	1	2,652	0.04%
2018/05/18	57	40.47	1.8	40.33	40.35	55.2	2,614	2.11%
2018/05/17	54	41.23	1	40.85	41.20	53	2,559	2.07%
2018/05/16	12	40.93	9	41.13	41.50	3	2,514	0.12%
2018/05/15	7.8	39.56	12	39.38	39.95	-4.2	2,406	-0.17%
2018/05/14	1	37.65	0	0.00	37.60	1	2,324	0.04%
2018/05/11	0	0.00	16	37.49	37.35	-16	2,317	-0.69%
2018/05/10	1	37.75	11	37.65	37.65	-10	2,302	-0.43%
2018/05/09	2	37.30	0	0.00	37.55	2	2,289	0.09%
2018/05/07	6	38.01	1	37.55	37.80	5	2,275	0.22%
2018/05/04	1	37.50	0	0.00	37.65	1	2,252	0.04%
2018/05/03	3	36.98	0	0.00	37.10	3	2,224	0.13%
2018/05/02	5	37.78	7	37.91	37.75	-2	2,202	-0.09%
2018/04/30	15	38.50	1	38.50	38.35	14	2,161	0.65%
2018/04/27	1	37.20	10	36.94	37.25	-9	2,072	-0.43%
2018/04/26	1	36.95	2	37.15	36.25	-1	2,026	-0.05%
2018/04/25	0	0.00	11.3	36.05	36.30	-11.3	1,975	-0.57%
2018/04/23	1	35.70	1	35.65	35.75	0	1,954	0.00%
2018/04/18	0	0.00	5	34.10	34.00	-5	1,863	-0.27%
2018/04/13	0	0.00	2	34.95	34.85	-2	1,856	-0.11%
2018/04/11	1	35.00	0	0.00	34.80	1	1,886	0.05%
2018/04/10	0	0.00	2	35.60	35.25	-2	1,878	-0.11%
2018/04/09	0	0.00	5	34.95	35.05	-5	1,867	-0.27%
2018/04/02	2	34.60	0	0.00	34.75	2	1,920	0.10%
2018/03/31	1	34.40	0	0.00	34.55	1	1,927	0.05%
2018/03/30	4	34.90	0	0.00	34.30	4	1,938	0.21%
2018/03/28	0	0.00	2	35.00	34.60	-2	1,936	-0.10%
2018/03/27	0	0.00	1	35.00	34.85	-1	1,934	-0.05%
2018/03/23	11	33.90	0	0.00	34.10	11	1,934	0.57%
2018/03/22	20	35.25	5	35.40	35.00	15	1,915	0.78%
2018/03/21	0	0.00	1	35.55	35.45	-1	1,910	-0.05%
2018/03/20	20	35.60	0	0.00	35.60	20	1,912	1.05%
2018/03/19	20	35.80	7	35.42	35.60	13	1,906	0.68%
2018/03/15	1	35.10	0	0.00	35.20	1	1,870	0.05%
2018/03/14	2	35.40	0	0.00	35.30	2	1,872	0.11%
2018/03/12	2	35.65	0	0.00	35.55	2	1,831	0.11%
2018/03/09	6	36.35	1	36.50	36.00	5	1,801	0.28%
2018/03/07	0	0.00	3	36.50	35.65	-3	1,714	-0.18%
2018/03/05	1	35.80	71	35.36	35.20	-70	1,645	-4.25%
2018/03/02	4	36.11	1	34.80	35.90	3	1,565	0.19%
2018/02/27	5	33.90	5	34.18	33.95	0	1,273	0.00%
2018/02/26	0	0.00	13	33.32	34.30	-13	1,256	-1.03%
2018/02/23	10	33.00	0	0.00	32.75	10	1,240	0.81%
2018/02/21	30	32.80	0	0.00	32.95	30	1,250	2.40%
2018/02/08	11	32.13	0	0.00	32.30	11	1,251	0.88%
2018/02/07	1	32.20	1	32.70	32.20	0	1,259	0.00%
2018/02/06	1	32.00	10	32.00	31.85	-9	1,254	-0.72%
2018/01/31	0	0.00	2	34.00	34.00	-2	1,346	-0.15%
2018/01/26	0	0.00	2	34.30	34.50	-2	1,376	-0.15%
2018/01/25	0	0.00	10	34.30	34.30	-10	1,405	-0.71%
2018/01/23	10	34.45	0	0.00	34.50	10	1,433	0.70%
2018/01/22	0	0.00	2	34.45	34.60	-2	1,443	-0.14%
2018/01/19	2	34.65	0	0.00	34.45	2	1,482	0.13%
2018/01/18	25	34.57	0	0.00	34.50	25	1,583	1.58%
2018/01/17	10	34.15	1	34.40	34.65	9	1,570	0.57%
2018/01/15	15	34.02	0	0.00	33.75	15	1,556	0.96%
2018/01/12	1	34.10	0	0.00	34.05	1	1,613	0.06%
2018/01/11	3	34.00	0	0.00	34.20	3	1,626	0.18%
2018/01/03	1	33.25	5	33.30	33.30	-4	1,851	-0.22%
2018/01/02	5	33.70	0	0.00	33.65	5	1,892	0.26%