大成 (1210)-富邦-台中券商分點個股進出

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

大成

(1210)

可現股當沖

股價
55.7
漲跌
▲0.1
漲幅
+0.18%
成交量
3,189張
產業
上市食品類股
1115人加入追蹤

立即追蹤
本地時間:13:35(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-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台中券商分點個股進出
富邦-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0	0.00	0.6	56.10	55.60	-0.6	1,957	-0.03%
2024/04/16	18.1	55.80	0	0.00	55.20	18.1	1,952	0.92%
2024/04/15	0	0.00	1	56.20	56.30	-1	1,925	-0.05%
2024/04/08	0	0.00	0.3	57.70	58.00	-0.3	1,904	-0.02%
2024/04/03	0.2	57.60	0	0.00	57.60	0.2	1,944	0.01%
2024/04/02	1	57.90	0	0.00	57.80	1	1,933	0.05%
2024/04/01	0	0.00	0.1	58.10	58.20	-0.1	1,935	-0.01%
2024/03/29	0	0.00	0.1	57.70	57.70	-0.1	1,933	0.00%
2024/03/28	2	58.00	0	0.00	57.70	2	1,946	0.10%
2024/03/27	0	0.00	3	57.90	57.80	-3	2,001	-0.15%
2024/03/25	0	0.00	10.1	57.95	57.70	-10.1	2,116	-0.47%
2024/03/21	0.6	58.25	0	0.00	58.20	0.6	2,232	0.03%
2024/03/20	0	57.70	7.4	58.07	58.20	-7.3	2,225	-0.33%
2024/03/19	1	57.60	0	57.50	57.20	1	2,207	0.04%
2024/03/18	2	57.00	5	56.92	57.10	-3	2,213	-0.13%
2024/03/15	14	57.41	4	56.95	56.80	10	2,172	0.46%
2024/03/14	8.1	60.73	4.3	60.65	60.50	3.8	1,957	0.19%
2024/03/13	4.1	60.10	0.2	60.22	60.10	3.9	1,902	0.20%
2024/03/12	0	0.00	2	60.05	60.10	-2	1,898	-0.11%
2024/03/11	0	0.00	1	59.60	59.60	-1	1,910	-0.05%
2024/03/08	0	0.00	0.1	59.70	59.40	-0.1	1,923	0.00%
2024/03/07	0	0.00	5	60.10	60.30	-5	1,920	-0.26%
2024/03/06	2	60.45	25.7	60.28	60.40	-23.7	1,916	-1.24%
2024/03/05	3.1	60.29	20.2	60.05	60.30	-17.1	1,911	-0.89%
2024/03/04	0	0.00	0	59.00	58.70	0	1,853	0.00%
2024/02/29	1	58.50	0	0.00	58.40	1	1,858	0.05%
2024/02/26	0.1	59.05	1.1	59.09	59.00	-1	1,879	-0.05%
2024/02/23	1	58.70	3.6	58.90	58.70	-2.6	1,881	-0.14%
2024/02/22	0	0.00	37.1	58.34	58.60	-37.1	1,887	-1.96%
2024/02/21	7	58.57	1.2	58.32	58.50	5.8	1,882	0.31%
2024/02/20	0	0.00	2	58.05	57.80	-2	1,864	-0.11%
2024/02/19	0	0.00	7.9	57.53	58.00	-7.9	1,861	-0.43%
2024/02/16	2	57.05	0	0.00	57.00	2	1,869	0.11%
2024/02/15	2.4	57.18	1	57.00	57.20	1.4	1,855	0.08%
2024/02/05	0	0.00	4.1	58.10	58.20	-4.1	1,837	-0.22%
2024/02/02	0	0.00	2.5	57.90	58.00	-2.5	1,856	-0.13%
2024/01/30	27	58.00	0	0.00	57.70	27	1,838	1.47%
2024/01/29	1	58.30	2.5	58.22	58.30	-1.5	1,837	-0.08%
2024/01/26	3	58.47	0.1	58.00	58.20	3	1,838	0.16%
2024/01/25	2	58.20	3.1	58.13	58.10	-1.1	1,832	-0.06%
2024/01/24	0	57.70	0	0.00	57.50	0	1,828	0.00%
2024/01/23	0	0.00	3.2	57.98	57.80	-3.2	1,842	-0.17%
2024/01/22	0	0.00	0.1	57.30	57.40	-0.1	1,835	0.00%
2024/01/18	0.1	57.10	0	0.00	57.10	0.1	1,838	0.00%
2024/01/17	2	57.20	5.1	57.60	57.70	-3.1	1,820	-0.17%
2024/01/15	0	0.00	2	57.40	58.00	-2	1,790	-0.11%
2024/01/12	2	56.60	2.5	57.08	57.00	-0.5	1,802	-0.03%
2024/01/11	0	57.10	1	57.10	56.80	-1	1,783	-0.05%
2024/01/10	1	56.50	0	0.00	57.00	1	1,787	0.06%
2024/01/09	0.3	57.30	0	57.30	57.10	0.3	1,785	0.02%
2024/01/08	1	57.80	0	0.00	57.80	1	1,772	0.06%
2024/01/05	3.3	57.52	1.1	57.74	57.60	2.2	1,778	0.12%
2024/01/04	0	0.00	3.2	58.22	58.20	-3.2	1,757	-0.18%
2024/01/03	0	0.00	0.2	58.60	58.80	-0.2	1,751	-0.01%
2024/01/02	2.1	58.50	4	58.70	58.90	-1.9	1,724	-0.11%
2023/12/29	7.5	58.74	8	59.04	58.50	-0.5	1,711	-0.03%
2023/12/28	0.1	57.70	0	0.00	57.80	0.1	1,701	0.01%
2023/12/27	1	57.60	0	0.00	57.50	1	1,728	0.06%
2023/12/26	0	0.00	1	58.00	58.00	-1	1,723	-0.06%
2023/12/25	1.1	57.84	3	58.37	57.70	-1.9	1,731	-0.11%
2023/12/22	0.2	58.50	0	0.00	59.00	0.2	1,706	0.01%
2023/12/21	0.2	58.30	1	58.80	59.20	-0.8	1,653	-0.05%
2023/12/20	1.9	58.09	1.1	58.02	58.80	0.9	1,617	0.05%
2023/12/19	2.1	58.14	5.1	58.18	58.60	-3	1,565	-0.19%
2023/12/18	0	0.00	7.2	57.74	58.40	-7.2	1,500	-0.48%
2023/12/15	0.2	56.60	1.1	56.99	57.00	-0.9	1,464	-0.06%
2023/12/14	0	0.00	1	56.90	56.90	-1	1,468	-0.07%
2023/12/13	1	56.50	0	56.20	56.30	1	1,457	0.07%
2023/12/11	1	57.00	2	57.20	57.00	-1	1,455	-0.07%
2023/12/08	0	0.00	1	57.50	57.20	-1	1,479	-0.07%
2023/12/07	0.3	56.70	4.2	57.51	56.80	-3.9	1,478	-0.26%
2023/12/06	0	0.00	4.1	57.49	57.40	-4.1	1,471	-0.28%
2023/12/05	0	0.00	1	56.60	56.50	-1	1,442	-0.07%
2023/11/30	6	56.30	2.1	56.34	56.30	4	1,445	0.27%
2023/11/29	0	0.00	0.1	55.90	55.90	-0.1	1,487	0.00%
2023/11/28	0	0.00	1.1	55.60	55.80	-1.1	1,486	-0.07%
2023/11/27	1	55.10	0	0.00	55.00	1	1,488	0.07%
2023/11/22	1	54.80	0	0.00	54.90	1	1,475	0.07%
2023/11/21	0.1	54.40	1.1	54.40	54.50	-1	1,468	-0.06%
2023/11/20	6.1	53.69	0	0.00	53.60	6.1	1,457	0.42%
2023/11/17	0	0.00	1	54.00	53.90	-1	1,454	-0.07%
2023/11/15	0	53.60	0	0.00	53.90	0	1,460	0.00%
2023/11/14	1	53.10	4	53.10	53.20	-3	1,520	-0.20%
2023/11/13	1	53.50	0	0.00	53.00	1	1,542	0.06%
2023/11/10	1	54.00	2.1	53.94	53.60	-1.1	1,573	-0.07%
2023/11/09	0	0.00	4	52.90	52.80	-4	1,558	-0.26%
2023/11/08	1	53.00	3	52.80	53.00	-2	1,651	-0.12%
2023/11/01	0	0.00	1	51.70	51.90	-1	2,220	-0.05%
2023/10/31	0.1	51.30	0	0.00	50.80	0.1	2,536	0.00%
2023/10/30	0.1	51.90	0	0.00	51.60	0.1	2,750	0.00%
2023/10/27	0.1	52.00	0	0.00	51.90	0.1	2,967	0.00%
2023/10/26	2	51.50	0	0.00	51.40	2	3,107	0.06%
2023/10/25	0.5	52.30	10	52.10	51.90	-9.5	3,144	-0.30%
2023/10/24	0.1	51.90	0	0.00	51.70	0.1	3,205	0.00%
2023/10/23	0.1	51.54	0	0.00	51.60	0.1	3,290	0.00%
2023/10/20	1	51.21	0	0.00	51.20	1	3,351	0.03%
2023/10/19	0	0.00	1	51.80	51.80	-1	3,414	-0.03%
2023/10/18	0	52.00	0	0.00	51.60	0	3,558	0.00%
2023/10/17	2.1	52.36	1	52.50	52.20	1.1	3,714	0.03%
2023/10/16	0.1	52.80	0	0.00	52.50	0.1	3,843	0.00%
2023/10/13	1	52.90	0	0.00	52.80	1	4,081	0.02%
2023/10/12	1	52.90	0	0.00	53.20	1	4,329	0.02%
2023/10/11	0.1	52.96	0	0.00	52.70	0.1	4,406	0.00%
2023/10/04	2.4	52.18	0	0.00	52.10	2.4	4,499	0.05%
2023/10/03	0	53.30	0	0.00	53.10	0	4,501	0.00%
2023/10/02	0	53.90	0	0.00	53.80	0	4,483	0.00%
2023/09/28	3	53.97	0	0.00	53.80	3	4,493	0.07%
2023/09/27	0.1	54.30	0	0.00	54.10	0.1	4,499	0.00%
2023/09/26	2.3	54.51	2	54.30	54.30	0.3	4,521	0.01%
2023/09/25	0	0.00	4	55.28	55.20	-4	4,530	-0.09%
2023/09/22	1.2	54.00	0	0.00	54.00	1.2	4,532	0.03%
2023/09/21	0	54.20	0	0.00	54.30	0	4,535	0.00%
2023/09/20	2.1	54.26	1	54.80	54.20	1.1	4,538	0.02%
2023/09/19	2	54.70	0	0.00	54.40	2	4,511	0.04%
2023/09/18	1	55.40	1	55.50	55.30	0	4,498	0.00%
2023/09/15	2	55.30	0.2	55.40	55.60	1.8	4,497	0.04%
2023/09/14	12	55.07	0.4	54.80	54.90	11.6	4,512	0.26%
2023/09/13	2.1	54.00	5	54.36	54.30	-2.9	4,504	-0.06%
2023/09/12	1	54.00	2	54.15	54.20	-1	4,490	-0.02%
2023/09/11	0	54.40	1	54.20	54.20	-1	4,482	-0.02%
2023/09/08	0	0.00	1	54.50	54.50	-1	4,486	-0.02%
2023/09/06	10.1	54.70	0	0.00	54.80	10.1	4,493	0.22%
2023/09/05	1.1	55.70	0	55.50	55.40	1.1	4,475	0.02%
2023/09/04	18	55.72	3	55.80	56.10	15	4,468	0.34%
2023/09/01	2	54.85	0	0.00	55.00	2	4,422	0.05%
2023/08/31	4	54.68	2	54.70	54.60	2	4,413	0.05%
2023/08/30	3	54.30	0	0.00	54.30	3	4,399	0.07%
2023/08/29	0	0.00	5.1	54.60	54.80	-5.1	4,397	-0.12%
2023/08/28	1.1	54.71	1	54.50	54.20	0.1	4,392	0.00%
2023/08/25	0	0.00	3	54.47	54.30	-3	4,397	-0.07%
2023/08/24	2.1	53.96	0	0.00	53.80	2.1	4,399	0.05%
2023/08/22	0.1	54.50	0	0.00	54.60	0.1	4,391	0.00%
2023/08/21	0	55.00	0	0.00	54.30	0	4,400	0.00%
2023/08/18	3	54.93	7	55.20	54.70	-4	4,388	-0.09%
2023/08/17	0	0.00	0.2	54.10	54.00	-0.2	4,363	0.00%
2023/08/16	6.1	53.06	0	0.00	53.40	6.1	4,391	0.14%
2023/08/15	0	0.00	2	53.20	53.10	-2	4,362	-0.05%
2023/08/14	3.5	52.75	0	0.00	52.90	3.5	4,360	0.08%
2023/08/11	2	54.10	2	54.60	54.10	0	4,299	0.00%
2023/08/10	11.1	54.57	0	0.00	54.30	11.1	4,311	0.26%
2023/08/09	5.2	54.43	0	0.00	55.40	5.2	4,248	0.12%
2023/08/08	0	59.30	2.1	59.12	58.90	-2	3,996	-0.05%
2023/08/07	0.2	58.60	2	58.90	58.80	-1.8	3,956	-0.05%
2023/08/04	5.1	56.94	1.2	59.21	56.70	3.9	3,866	0.10%
2023/08/02	1	62.56	4.1	63.05	61.40	-3	3,623	-0.08%
2023/08/01	3.1	62.17	8.4	61.93	62.20	-5.3	3,484	-0.15%
2023/07/31	0	0.00	9.1	60.33	59.80	-9.1	3,311	-0.27%
2023/07/28	0	0.00	1.1	59.00	59.40	-1.1	3,249	-0.03%
2023/07/27	0	0.00	2	59.10	59.50	-2	3,234	-0.06%
2023/07/26	3.1	58.37	8.2	58.59	59.00	-5.1	3,191	-0.16%
2023/07/25	6.1	58.12	2	58.05	58.10	4.1	3,113	0.13%
2023/07/24	4.2	58.83	7.5	58.97	59.00	-3.3	3,044	-0.11%
2023/07/21	5	58.84	8.5	59.06	59.00	-3.5	2,974	-0.12%
2023/07/20	2	58.10	26.4	58.24	58.60	-24.4	2,857	-0.86%
2023/07/19	0	0.00	5.1	57.02	56.30	-5.1	2,690	-0.19%
2023/07/18	3	56.00	2.6	56.93	55.90	0.4	2,564	0.02%
2023/07/17	0	56.00	29.3	55.93	55.90	-29.3	2,333	-1.25%
2023/07/14	0	0.00	15	52.93	52.60	-15	2,096	-0.72%
2023/07/13	1	51.90	0	0.00	51.80	1	2,059	0.05%
2023/07/12	1	51.80	0.1	52.00	51.80	1	2,081	0.05%
2023/07/11	1	52.09	0	0.00	52.00	1	2,083	0.05%
2023/07/10	0	0.00	0.2	52.40	52.50	-0.2	2,058	-0.01%
2023/07/07	0.7	52.10	0	0.00	51.80	0.7	2,037	0.04%
2023/07/06	1	52.50	0	0.00	52.10	1	2,036	0.05%
2023/07/04	2.2	53.47	0	0.00	53.30	2.2	2,046	0.11%
2023/07/03	2	53.20	8	53.39	53.30	-6	2,083	-0.29%
2023/06/30	0.4	53.35	8	53.29	53.30	-7.6	2,091	-0.36%
2023/06/29	4	52.95	12	53.13	52.80	-8	2,063	-0.39%
2023/06/28	2	52.60	2	52.10	52.70	0	2,049	0.00%
2023/06/27	2	52.10	8	52.30	52.00	-6	2,048	-0.29%
2023/06/26	3	52.30	1	52.10	52.20	2	2,049	0.10%
2023/06/21	0	51.60	2	51.90	52.10	-2	2,051	-0.10%
2023/06/20	0.2	51.38	0	0.00	51.40	0.2	2,044	0.01%
2023/06/19	1	52.50	1	52.70	52.40	0	2,008	0.00%
2023/06/16	2	52.60	0	0.00	52.50	2	2,011	0.10%
2023/06/15	0.1	52.70	1	52.90	52.90	-0.9	2,005	-0.04%
2023/06/14	0.1	52.50	2	52.50	52.50	-1.9	2,014	-0.09%
2023/06/13	5	53.00	4	52.78	52.90	1	2,007	0.05%
2023/06/12	0.1	53.00	0	0.00	52.70	0.1	2,005	0.00%
2023/06/08	0	0.00	3.6	53.31	53.50	-3.6	2,029	-0.18%
2023/06/07	2	53.10	1	53.10	53.30	1	2,039	0.05%
2023/06/06	0	0.00	1	52.80	52.80	-1	2,046	-0.05%
2023/06/05	6.3	53.21	0	0.00	53.00	6.3	2,074	0.30%
2023/06/02	5.1	53.01	3.2	53.00	53.20	1.9	2,130	0.09%
2023/06/01	5.1	52.80	0	0.00	52.70	5.1	2,211	0.23%
2023/05/31	1	52.50	0	0.00	52.50	1	2,283	0.04%
2023/05/30	1	53.40	0	0.00	53.30	1	2,359	0.04%
2023/05/26	0	0.00	0.1	53.10	53.10	-0.1	2,677	0.00%
2023/05/25	0	53.20	0	0.00	53.30	0	2,736	0.00%
2023/05/24	3	53.73	0	0.00	53.90	3	2,753	0.11%
2023/05/23	1	54.50	0	0.00	54.00	1	2,765	0.04%
2023/05/22	2	53.80	2	53.80	53.70	0	2,722	0.00%
2023/05/18	0	0.00	5.1	53.24	53.10	-5.1	2,655	-0.19%
2023/05/17	2	53.30	6.1	53.32	53.50	-4.1	2,642	-0.15%
2023/05/16	2	53.20	7.1	53.31	53.00	-5.1	2,612	-0.19%
2023/05/15	0	52.70	4.1	52.60	52.80	-4.1	2,561	-0.16%
2023/05/12	4	52.30	0	0.00	52.50	4	2,568	0.16%
2023/05/11	4	52.30	0	0.00	52.00	4	2,560	0.16%
2023/05/10	1.1	53.02	2	53.15	53.30	-0.9	2,533	-0.04%
2023/05/09	8	53.49	6.2	53.63	52.70	1.8	2,510	0.07%
2023/05/08	1	53.00	6.1	53.51	53.50	-5.1	2,441	-0.21%
2023/05/05	2	52.20	6.1	52.51	52.80	-4.1	2,366	-0.17%
2023/05/04	2	52.45	2	52.50	51.80	0	2,330	0.00%
2023/05/03	0	0.00	1	52.20	52.20	-1	2,273	-0.04%
2023/05/02	3	51.83	0.4	51.90	51.80	2.6	2,255	0.12%
2023/04/28	0	51.20	0	0.00	51.30	0	2,254	0.00%
2023/04/27	0	0.00	0	51.10	51.10	0	2,255	0.00%
2023/04/25	1	50.70	1.1	50.99	50.90	-0.1	2,254	0.00%
2023/04/24	1.1	51.00	0	0.00	51.30	1.1	2,232	0.05%
2023/04/21	1.1	51.23	0	0.00	51.40	1.1	2,232	0.05%
2023/04/20	0.1	52.30	0	0.00	52.00	0.1	2,229	0.00%
2023/04/19	0.1	52.49	2	52.50	52.60	-1.9	2,223	-0.09%
2023/04/18	2.1	52.80	2	53.10	52.70	0.1	2,199	0.00%
2023/04/17	2	52.85	6.5	52.98	52.80	-4.5	2,156	-0.21%
2023/04/13	0	0.00	1.2	51.79	52.00	-1.2	2,064	-0.06%
2023/04/11	0	51.80	3	51.63	51.40	-3	2,025	-0.15%
2023/04/10	0.1	52.00	2	51.85	52.00	-1.9	2,049	-0.09%
2023/04/07	2	51.60	0	0.00	51.90	2	2,035	0.10%
2023/04/06	3	51.50	4.2	51.98	51.90	-1.2	2,013	-0.06%
2023/03/31	2	50.90	2	51.00	51.10	0	1,972	0.00%
2023/03/30	1	50.30	4.1	50.30	50.30	-3.1	1,938	-0.16%
2023/03/28	0	0.00	2	50.30	50.30	-2	1,934	-0.10%
2023/03/27	0	0.00	1	50.40	50.20	-1	1,924	-0.05%
2023/03/24	1	49.90	11.5	49.86	49.90	-10.5	1,914	-0.55%
2023/03/23	2	49.93	10	49.95	50.00	-8	1,900	-0.42%
2023/03/21	0	50.30	3	50.00	50.10	-3	1,886	-0.16%
2023/03/20	3	49.68	0	0.00	49.65	3	1,878	0.16%
2023/03/17	0	0.00	0.2	50.00	49.85	-0.2	1,866	-0.01%
2023/03/16	0	0.00	13	50.02	50.00	-13	1,853	-0.70%
2023/03/15	1	50.50	0	0.00	50.30	1	1,840	0.05%
2023/03/14	10.1	50.89	4.5	50.76	50.50	5.6	1,827	0.31%
2023/03/13	0.2	49.97	3	50.17	50.10	-2.8	1,813	-0.15%
2023/03/10	6	51.20	2.1	50.81	50.30	4	1,791	0.22%
2023/03/09	5	51.18	0	0.00	51.10	5	1,772	0.28%
2023/03/08	3	51.37	1	51.11	51.30	2	1,767	0.11%
2023/03/07	0.1	51.20	2.7	51.48	51.20	-2.6	1,730	-0.15%
2023/03/06	12.5	51.91	11	51.63	51.30	1.5	1,673	0.09%
2023/03/03	3	50.27	1	50.50	50.20	2	1,590	0.13%
2023/03/02	26.1	50.08	25	50.03	50.00	1.1	1,515	0.07%
2023/03/01	87.5	53.73	76.9	52.17	51.10	10.6	1,410	0.75%
2023/02/24	0	0.00	0.3	50.40	50.60	-0.3	1,105	-0.02%
2023/02/23	7	50.23	3.1	49.88	49.55	3.9	1,057	0.37%
2023/02/22	0	49.15	0	0.00	49.05	0	984	0.00%
2023/02/21	0	48.45	5	48.10	48.65	-5	950	-0.52%
2023/02/17	1	46.95	0	0.00	47.05	1	922	0.11%
2023/02/14	1	46.60	0	0.00	46.65	1	925	0.11%
2023/02/13	0.1	46.76	0	0.00	46.60	0.1	929	0.01%
2023/02/10	3.1	46.51	0	0.00	46.35	3.1	925	0.33%
2023/02/09	0	0.00	1	47.25	47.25	-1	896	-0.11%
2023/02/07	0	0.00	10	46.85	47.10	-10	877	-1.14%
2023/02/06	0	46.70	0	0.00	46.65	0	874	0.00%
2023/02/03	0	0.00	0	46.50	46.85	0	863	0.00%
2023/02/02	0	0.00	0.1	46.25	46.20	-0.1	842	-0.01%
2023/02/01	1	45.77	1	46.50	45.80	0	841	0.00%
2023/01/30	0	46.15	0	0.00	45.65	0	834	0.00%
2023/01/13	1	46.00	0	0.00	46.10	1	834	0.12%
2023/01/12	1	46.05	0	0.00	46.20	1	902	0.11%
2023/01/11	0	46.55	1	46.55	46.05	-1	898	-0.11%
2023/01/10	0	0.00	1	46.30	46.30	-1	886	-0.11%
2023/01/05	1	45.25	0	0.00	45.20	1	860	0.12%
2023/01/03	6	45.21	1	45.25	45.45	5	861	0.58%
2022/12/30	1	45.55	0	0.00	45.55	1	858	0.12%
2022/12/29	0	0.00	2.1	45.36	45.40	-2.1	855	-0.25%
2022/12/28	1	46.30	2	46.15	46.05	-1	851	-0.12%
2022/12/23	5	45.40	0	0.00	45.45	5	814	0.61%
2022/12/21	0	44.45	0	0.00	44.10	0	814	0.00%
2022/12/15	0	0.00	0	45.00	44.80	0	809	0.00%
2022/12/14	0	0.00	0	45.05	45.00	0	811	0.00%
2022/12/12	0	44.50	0	0.00	44.50	0	804	0.00%
2022/12/08	0	0.00	0	44.60	44.25	0	804	0.00%
2022/12/06	1	44.45	0	0.00	44.40	1	804	0.12%
2022/12/05	1	45.05	10	45.10	44.85	-9	799	-1.13%
2022/12/02	2	44.73	0	0.00	44.75	2	790	0.25%
2022/12/01	2	44.51	0	0.00	44.75	2	790	0.26%
2022/11/30	0.6	44.65	0	0.00	44.55	0.6	773	0.08%
2022/11/29	0	0.00	1.9	43.80	44.00	-1.9	752	-0.26%
2022/11/28	1	43.70	0	0.00	43.75	1	753	0.13%
2022/11/23	0	0.00	0.1	43.40	43.30	-0.1	744	-0.01%
2022/11/21	1	43.25	0	43.45	43.40	1	773	0.13%
2022/11/16	0.2	43.00	0.1	43.00	42.75	0.1	803	0.01%
2022/11/15	10	43.20	0	0.00	43.30	10	801	1.25%
2022/11/11	0	42.15	0	0.00	42.05	0	791	0.01%
2022/11/10	1.2	41.71	0	0.00	41.70	1.2	790	0.15%
2022/11/09	1.1	41.73	0	0.00	41.90	1.1	790	0.14%
2022/11/08	3	41.90	0	0.00	41.90	3	792	0.38%
2022/11/07	0	0.00	0.1	41.55	41.60	-0.1	798	-0.01%
2022/11/02	2	41.40	0	0.00	41.20	2	807	0.25%
2022/11/01	0.4	40.79	0	0.00	40.60	0.4	797	0.05%
2022/10/31	0	0.00	3	40.30	40.20	-3	792	-0.38%
2022/10/28	0	40.55	0	0.00	39.95	0	799	0.00%
2022/10/26	0	0.00	0.1	40.20	40.05	-0.1	786	-0.01%
2022/10/25	4	40.35	7.1	40.31	40.30	-3.1	771	-0.40%
2022/10/24	1	41.70	0	0.00	41.70	1	755	0.13%
2022/10/21	0.5	42.22	0	0.00	42.00	0.5	749	0.06%
2022/10/20	0.1	43.00	0	0.00	42.80	0.1	737	0.01%
2022/10/19	0.1	44.10	0	0.00	43.85	0.1	668	0.01%
2022/10/13	1	43.00	0	0.00	42.75	1	667	0.15%
2022/10/11	1.3	43.54	0	0.00	43.80	1.3	652	0.19%
2022/10/07	0	0.00	0	44.75	44.75	0	649	0.00%
2022/10/04	0	44.50	0	0.00	44.40	0	646	0.00%
2022/10/03	0.1	43.98	0	0.00	44.00	0.1	641	0.02%
2022/09/30	1	44.40	0	0.00	44.50	1	641	0.16%
2022/09/29	0	0.00	3.1	45.31	45.45	-3.1	631	-0.49%
2022/09/27	0	0.00	3	46.77	46.60	-3	619	-0.48%
2022/09/21	2.2	47.88	0	0.00	47.40	2.2	637	0.35%
2022/09/19	0.2	47.93	0	0.00	47.70	0.2	646	0.04%
2022/09/16	12	48.48	0.2	48.70	48.30	11.8	653	1.80%
2022/09/15	10.1	48.25	1	48.55	48.65	9.1	660	1.38%
2022/09/13	2	48.65	0	0.00	48.70	2	672	0.30%
2022/09/12	20	48.25	0	0.00	48.25	20	677	2.96%
2022/09/07	0.1	48.04	0	0.00	47.75	0.1	692	0.02%
2022/09/06	1.2	48.24	0	0.00	48.20	1.2	694	0.18%
2022/09/05	1	48.45	1	48.50	48.45	0	700	0.00%
2022/09/02	1	48.50	0	0.00	48.45	1	706	0.14%
2022/09/01	0	48.80	0	0.00	48.70	0	707	0.00%
2022/08/29	10	50.80	0	0.00	50.70	10	686	1.46%
2022/08/26	0	0.00	0.1	50.80	50.60	-0.1	665	-0.02%
2022/08/23	0	50.10	1	49.80	49.95	-1	655	-0.15%
2022/08/19	0	0.00	5	48.85	49.10	-5	651	-0.77%
2022/08/16	0.5	49.65	0	0.00	49.55	0.5	667	0.08%
2022/08/15	0	0.00	2	49.28	49.70	-2	674	-0.30%
2022/08/11	0	48.00	2	48.00	48.00	-2	686	-0.29%
2022/08/10	1	47.75	0	0.00	47.60	1	702	0.14%
2022/08/09	0	0.00	5	47.80	48.10	-5	721	-0.69%
2022/08/05	1.3	47.27	0	0.00	47.35	1.3	760	0.17%
2022/08/04	0	47.10	0	0.00	47.20	0	800	0.00%
2022/08/03	1	47.00	0	0.00	47.15	1	834	0.12%
2022/08/02	2	47.55	2.5	47.69	47.55	-0.5	847	-0.06%
2022/08/01	0	48.70	0	0.00	48.40	0	874	0.00%
2022/07/27	0	0.00	0.1	48.75	49.00	-0.1	920	-0.01%
2022/07/26	1	48.80	0	48.50	48.80	1	945	0.10%
2022/07/25	0	47.90	0	0.00	48.65	0	954	0.00%
2022/07/21	0	47.90	0	0.00	47.90	0	997	0.00%
2022/07/20	0	0.00	0.3	47.90	47.70	-0.3	1,018	-0.03%
2022/07/11	0	47.50	0	0.00	47.50	0	1,465	0.00%
2022/07/04	0	0.00	1	48.60	48.65	-1	1,563	-0.06%
2022/07/01	0	47.50	0	0.00	47.35	0	1,567	0.00%
2022/06/30	0	0.00	3	47.05	47.55	-3	1,596	-0.19%
2022/06/22	0.2	46.95	0	0.00	46.85	0.2	1,694	0.01%
2022/06/21	2	47.08	0	0.00	47.35	2	1,694	0.12%
2022/06/20	0	0.00	0.2	47.30	47.00	-0.2	1,695	-0.01%
2022/06/17	0.1	48.10	0	0.00	47.60	0.1	1,699	0.01%
2022/06/14	0.2	47.65	10.1	47.55	47.75	-9.9	1,740	-0.57%
2022/06/13	0.6	48.38	0	0.00	47.90	0.6	1,750	0.03%
2022/06/08	0	0.00	1	48.90	49.00	-1	1,832	-0.05%
2022/06/07	0	0.00	2	48.70	48.65	-2	1,845	-0.11%
2022/06/02	0.5	48.84	1	48.55	48.60	-0.6	1,903	-0.03%
2022/06/01	0.5	49.40	0	0.00	49.10	0.5	1,936	0.03%
2022/05/31	3	48.67	0	0.00	49.40	3	1,952	0.15%
2022/05/25	1	47.80	0	0.00	47.75	1	1,970	0.05%
2022/05/24	1	47.60	0.2	47.30	47.05	0.8	2,006	0.04%
2022/05/23	1.1	47.80	0	0.00	47.55	1.1	2,000	0.05%
2022/05/20	1	47.10	0	0.00	47.45	1	2,021	0.05%
2022/05/19	0.2	46.96	2	47.10	47.05	-1.8	2,032	-0.09%
2022/05/18	4	47.15	0	0.00	47.50	4	2,142	0.19%
2022/05/17	9.2	46.86	0	0.00	46.90	9.2	2,132	0.43%
2022/05/16	0	47.40	0	0.00	47.25	0	2,132	0.00%
2022/05/13	1.1	47.33	0	0.00	47.45	1.1	2,147	0.05%
2022/05/12	12.2	48.06	5	47.57	47.35	7.2	2,147	0.34%
2022/05/11	1.6	49.00	2	48.98	48.80	-0.4	2,126	-0.02%
2022/05/10	2.1	49.78	0	0.00	49.95	2.1	2,094	0.10%
2022/05/09	5.3	50.61	2	50.30	50.40	3.3	2,080	0.16%
2022/05/06	0.5	52.20	0	0.00	51.90	0.5	2,066	0.02%
2022/05/05	0	0.00	1	52.30	52.10	-1	2,085	-0.05%
2022/05/04	8	52.06	0	0.00	52.00	8	2,073	0.39%
2022/05/03	0	52.60	0	0.00	52.20	0	2,061	0.00%
2022/04/29	3	53.53	0	0.00	52.80	3	2,045	0.15%
2022/04/28	1	53.21	0	0.00	53.20	1	2,053	0.05%
2022/04/27	4.1	52.70	3	52.67	52.50	1.1	2,041	0.05%
2022/04/26	0.1	53.75	1	53.60	53.40	-0.9	2,018	-0.05%
2022/04/25	0	0.00	1	54.00	53.70	-1	2,002	-0.05%
2022/04/22	4	54.70	0	0.00	54.70	4	1,998	0.20%
2022/04/21	9.1	55.61	0	0.00	54.60	9.1	1,992	0.46%
2022/04/20	10	54.75	5	55.00	55.60	5	1,941	0.26%
2022/04/19	3.1	53.97	0	0.00	54.30	3.1	1,880	0.16%
2022/04/18	18.2	55.79	12.3	55.56	54.50	5.9	1,849	0.32%
2022/04/15	7	55.49	38	55.91	55.30	-31	1,743	-1.78%
2022/04/14	26	54.80	2.5	54.94	54.90	23.5	1,625	1.45%
2022/04/13	1	54.70	0	0.00	54.40	1	1,587	0.06%
2022/04/12	1	54.40	0	0.00	54.20	1	1,579	0.06%
2022/04/11	0	55.00	7.6	54.90	54.90	-7.6	1,578	-0.48%
2022/04/07	0	0.00	3.1	54.97	54.80	-3.1	1,563	-0.20%
2022/04/06	0	0.00	5	54.98	55.20	-5	1,560	-0.32%
2022/04/01	1.1	54.02	1	54.00	54.40	0.1	1,551	0.01%
2022/03/31	2	54.25	0	0.00	54.10	2	1,548	0.13%
2022/03/30	0.1	54.60	0	0.00	54.40	0.1	1,542	0.01%
2022/03/29	4	54.65	2	54.60	54.70	2	1,528	0.13%
2022/03/28	0.2	54.40	9.1	54.30	54.50	-9	1,502	-0.60%
2022/03/25	0	0.00	5	52.90	53.00	-5	1,446	-0.35%
2022/03/24	0	0.00	2	52.95	53.30	-2	1,457	-0.14%
2022/03/23	0.2	53.40	0	0.00	53.50	0.2	1,469	0.01%
2022/03/22	3	52.77	0	0.00	53.10	3	1,476	0.20%
2022/03/21	0	52.90	2	52.75	52.90	-2	1,472	-0.13%
2022/03/18	2	52.65	0	0.00	52.50	2	1,466	0.14%
2022/03/17	3.3	52.75	0.1	52.90	52.80	3.2	1,440	0.22%
2022/03/16	2.4	52.31	0.2	52.45	52.40	2.2	1,426	0.15%
2022/03/14	2.3	52.58	1	53.30	52.60	1.3	1,403	0.09%
2022/03/11	0.1	53.98	0	0.00	53.80	0.1	1,355	0.01%
2022/03/10	0.1	54.60	4	54.40	54.60	-3.9	1,343	-0.29%
2022/03/09	3.2	53.78	1	53.90	54.00	2.2	1,337	0.16%
2022/03/08	0.2	53.70	5.1	53.11	53.20	-4.9	1,335	-0.37%
2022/03/07	3.1	54.22	9.3	54.23	54.20	-6.2	1,300	-0.48%
2022/03/04	0	0.00	9.2	55.12	55.00	-9.2	1,282	-0.72%
2022/03/03	8	54.93	3.5	55.06	54.90	4.5	1,289	0.35%
2022/03/02	0.1	54.40	3	54.30	54.60	-2.9	1,294	-0.22%
2022/03/01	0	54.50	1	54.40	54.50	-1	1,290	-0.08%
2022/02/25	9	54.52	2	54.40	54.20	7	1,282	0.55%
2022/02/24	0.2	54.90	3.4	54.70	54.30	-3.2	1,273	-0.25%
2022/02/23	2.3	54.71	9	54.63	54.70	-6.7	1,243	-0.54%
2022/02/22	2	54.40	4	54.53	54.70	-2	1,247	-0.16%
2022/02/21	1.2	54.66	2	54.95	54.90	-0.8	1,250	-0.07%
2022/02/18	0	0.00	10	55.20	55.20	-10	1,239	-0.81%
2022/02/16	1	53.40	0	0.00	53.50	1	1,146	0.09%
2022/02/15	1	53.50	5	53.50	53.40	-4	1,145	-0.35%
2022/02/14	1.4	53.06	1	53.20	53.10	0.4	1,130	0.04%
2022/02/11	0.4	53.13	0	0.00	53.00	0.4	1,143	0.03%
2022/02/10	0.5	53.00	1.2	52.95	53.00	-0.7	1,197	-0.06%
2022/02/09	0.3	53.00	0	0.00	52.90	0.3	1,255	0.02%
2022/02/08	2.1	52.87	0	0.00	52.90	2.1	1,260	0.17%
2022/02/07	2.1	52.70	4.8	52.45	53.00	-2.7	1,252	-0.21%
2022/01/26	2.3	52.07	0	0.00	52.20	2.3	1,230	0.19%
2022/01/25	4	52.05	0	0.00	52.20	4	1,273	0.32%
2022/01/24	2	52.10	16	52.10	52.20	-14	1,288	-1.09%
2022/01/21	0	52.40	0	0.00	52.20	0	1,287	0.00%
2022/01/20	1	52.10	0	0.00	52.10	1	1,272	0.08%
2022/01/18	4	52.30	2	52.25	52.20	2	1,286	0.16%
2022/01/17	6	52.20	0	0.00	52.20	6	1,291	0.46%
2022/01/14	2	52.25	0	0.00	52.30	2	1,284	0.16%
2022/01/13	0	0.00	1	52.40	52.50	-1	1,303	-0.08%
2022/01/12	12.2	52.24	0	0.00	52.30	12.2	1,316	0.93%
2022/01/11	0.4	52.36	0	0.00	52.30	0.4	1,312	0.03%
2022/01/10	1.3	52.37	0	0.00	52.50	1.3	1,312	0.10%
2022/01/07	0	0.00	0	52.90	52.40	0	1,317	0.00%
2022/01/06	0	0.00	3	52.50	52.70	-3	1,304	-0.23%
2022/01/05	0	0.00	2	52.50	52.50	-2	1,310	-0.15%
2022/01/04	1	52.60	0	0.00	52.70	1	1,315	0.08%
2022/01/03	2.1	53.11	0	0.00	52.90	2.1	1,306	0.16%
2021/12/30	0	53.40	0	0.00	53.40	0	1,304	0.00%
2021/12/29	2	53.35	0	0.00	53.40	2	1,310	0.15%
2021/12/28	5	53.40	6.5	52.98	53.60	-1.5	1,313	-0.11%
2021/12/27	1	52.70	6.1	52.70	52.70	-5.1	1,303	-0.39%
2021/12/24	1	52.60	0	0.00	52.70	1	1,358	0.07%
2021/12/23	0	0.00	9	52.70	52.70	-9	1,364	-0.66%
2021/12/22	23	52.60	1	52.50	52.60	22	1,377	1.60%
2021/12/21	0	52.50	0	0.00	52.50	0	1,394	0.00%
2021/12/17	0	0.00	5	52.36	52.30	-5	1,405	-0.36%
2021/12/16	1.3	52.50	0.2	52.60	52.30	1.2	1,393	0.08%
2021/12/10	2	52.70	0	0.00	52.70	2	1,444	0.14%
2021/12/08	0.1	52.72	0	0.00	52.70	0.1	1,512	0.01%
2021/12/07	5.1	52.50	2	52.60	52.50	3.1	1,514	0.20%
2021/12/06	0.1	52.60	0	0.00	52.30	0.1	1,512	0.00%
2021/12/03	1.4	52.09	0	0.00	52.20	1.4	1,517	0.09%
2021/12/02	4.1	52.20	0	0.00	52.00	4.1	1,521	0.27%
2021/12/01	1	52.10	0.5	52.30	52.20	0.5	1,533	0.03%
2021/11/30	6.4	52.29	0	0.00	52.00	6.4	1,570	0.41%
2021/11/29	2	52.05	2	52.20	52.20	0	1,570	0.00%
2021/11/26	0	52.90	0	0.00	52.50	0	1,576	0.00%
2021/11/23	1.1	52.73	0.9	52.90	52.70	0.2	1,617	0.01%
2021/11/22	1	53.00	0	0.00	53.00	1	1,630	0.06%
2021/11/19	18	53.40	0	0.00	53.20	18	1,644	1.09%
2021/11/18	1	52.80	3.2	53.03	53.30	-2.2	1,662	-0.13%
2021/11/17	1.6	52.65	1	52.70	52.80	0.6	1,701	0.04%
2021/11/16	5	52.62	0	0.00	52.70	5	1,765	0.28%
2021/11/15	2.2	52.48	0	0.00	52.40	2.2	1,802	0.12%
2021/11/12	2.3	52.86	0	0.00	52.90	2.3	1,806	0.13%
2021/11/11	1	52.30	4	52.20	52.40	-3	1,825	-0.16%
2021/11/10	9.6	51.96	1	52.00	52.20	8.6	1,863	0.46%
2021/11/09	4.6	52.27	8	52.33	52.20	-3.4	1,877	-0.18%
2021/11/08	2.2	52.58	5.1	52.67	52.90	-2.9	1,858	-0.16%
2021/11/05	0	53.40	1.2	53.42	53.50	-1.2	1,919	-0.06%
2021/11/04	3.2	53.56	0	0.00	53.50	3.2	2,054	0.16%
2021/11/03	1	53.10	0	0.00	53.50	1	2,249	0.04%
2021/11/02	7.1	53.06	3	53.10	53.00	4.1	2,268	0.18%
2021/11/01	1	53.30	0	0.00	53.10	1	2,255	0.04%
2021/10/29	2	53.60	0	0.00	53.70	2	2,266	0.09%
2021/10/28	0	0.00	5	53.54	53.70	-5	2,282	-0.22%
2021/10/27	1	53.60	0	0.00	53.70	1	2,311	0.04%
2021/10/26	1.4	53.69	1.1	53.90	53.60	0.3	2,329	0.01%
2021/10/25	0.1	54.00	0	0.00	53.90	0.1	2,332	0.00%
2021/10/22	2.5	53.58	0.1	53.70	53.50	2.4	2,353	0.10%
2021/10/21	2	53.45	0	0.00	53.20	2	2,371	0.08%
2021/10/20	3	54.17	0.1	54.40	54.00	3	2,368	0.12%
2021/10/19	1	54.40	0	0.00	54.30	1	2,363	0.04%
2021/10/18	5	54.32	0	0.00	54.30	5	2,372	0.21%
2021/10/12	4	53.03	2	53.20	53.30	2	2,403	0.08%
2021/10/08	1	53.20	1	53.20	53.10	0	2,402	0.00%
2021/10/07	0	0.00	2	53.10	53.40	-2	2,416	-0.08%
2021/10/05	2.1	52.90	3	53.00	53.10	-0.9	2,443	-0.04%
2021/10/04	2	53.20	1	53.10	53.20	1	2,459	0.04%
2021/10/01	6.2	53.55	1	53.40	53.50	5.2	2,457	0.21%
2021/09/30	2	54.70	1.1	54.48	54.90	0.9	2,408	0.04%
2021/09/29	4	54.65	0	0.00	54.60	4	2,413	0.17%
2021/09/28	0	0.00	2	55.80	55.20	-2	2,412	-0.08%
2021/09/27	2	55.05	0	0.00	55.20	2	2,399	0.08%
2021/09/23	1.1	54.31	0	0.00	54.20	1.1	2,425	0.04%
2021/09/22	3.1	54.01	11	53.90	54.10	-7.9	2,450	-0.32%
2021/09/16	1	54.30	0	0.00	54.40	1	2,469	0.04%
2021/09/15	2.1	54.66	1	54.60	54.60	1.1	2,488	0.04%
2021/09/14	2	54.90	1	54.80	54.90	1	2,499	0.04%
2021/09/13	13.7	54.67	0	0.00	54.90	13.7	2,506	0.55%
2021/09/10	3	55.77	1	55.60	55.90	2	2,466	0.08%
2021/09/09	0	0.00	0.1	55.90	55.60	-0.1	2,485	0.00%
2021/09/08	1.1	56.00	0	0.00	55.70	1.1	2,499	0.04%
2021/09/07	1	55.80	1	56.00	56.00	0	2,515	0.00%
2021/09/06	0.9	56.50	11	56.46	56.20	-10.1	2,541	-0.40%
2021/09/03	2	56.65	3	56.70	56.90	-1	2,534	-0.04%
2021/09/02	4	55.40	2.2	55.61	55.60	1.8	2,503	0.07%
2021/09/01	8	55.45	6	55.40	55.50	2	2,487	0.08%
2021/08/30	13	54.12	0	0.00	54.20	13	2,461	0.53%
2021/08/27	1.6	54.45	0	0.00	54.50	1.6	2,439	0.07%
2021/08/26	1.1	54.34	2	54.40	54.40	-0.9	2,443	-0.04%
2021/08/25	2	54.70	0.1	55.10	54.90	1.9	2,445	0.08%
2021/08/24	2.1	54.32	6	54.50	54.80	-3.9	2,441	-0.16%
2021/08/23	10.4	52.94	56	52.53	53.80	-45.6	2,446	-1.87%
2021/08/20	59.4	56.20	0	0.00	56.10	59.4	2,392	2.48%
2021/08/19	2	56.60	3.1	56.27	56.20	-1.1	2,337	-0.05%
2021/08/18	4	56.65	5	56.80	56.90	-1	2,301	-0.04%
2021/08/17	4	57.03	11	57.07	56.80	-7	2,295	-0.30%
2021/08/16	9	56.38	0	0.00	56.30	9	2,273	0.40%
2021/08/13	3.1	55.74	1	55.80	55.90	2.1	2,251	0.09%
2021/08/12	6.1	55.80	3	55.73	56.10	3.1	2,238	0.14%
2021/08/11	14.1	55.34	2	55.30	55.50	12.1	2,251	0.54%
2021/08/10	31.8	56.75	4	56.63	56.50	27.8	2,183	1.27%
2021/08/09	15.4	57.58	7	57.53	57.50	8.4	2,138	0.39%
2021/08/06	2	60.30	0	0.00	60.70	2	1,997	0.10%
2021/08/05	1	60.70	0	0.00	60.80	1	2,098	0.05%
2021/08/04	1	61.50	0	0.00	61.40	1	2,236	0.04%
2021/08/03	1	60.80	2	60.90	61.00	-1	2,297	-0.04%
2021/08/02	0	0.00	15	60.80	60.80	-15	2,338	-0.64%
2021/07/29	0.1	60.00	5.5	60.05	60.00	-5.4	2,334	-0.23%
2021/07/27	0	0.00	2	59.90	59.60	-2	2,441	-0.08%
2021/07/23	0.1	59.90	1	59.70	59.60	-0.9	2,637	-0.03%
2021/07/22	2	59.70	0.1	59.90	59.70	1.9	2,803	0.07%
2021/07/20	2	59.40	0	0.00	59.30	2	2,854	0.07%
2021/07/16	0.5	59.90	0	0.00	60.00	0.5	3,034	0.02%
2021/07/15	1	59.50	0	0.00	59.70	1	3,080	0.03%
2021/07/14	1	59.20	0	0.00	59.30	1	3,130	0.03%
2021/07/13	1	59.50	72	59.60	59.60	-71	3,192	-2.22%
2021/07/12	2.1	59.71	1.1	59.71	59.70	1.1	3,230	0.03%
2021/07/09	2	59.70	0	0.00	59.60	2	3,238	0.06%
2021/07/07	33.5	60.11	3	60.00	60.20	30.5	3,312	0.92%
2021/07/06	40	60.38	0	0.00	60.40	40	3,337	1.20%
2021/07/05	1	60.30	1	60.30	60.40	0	3,351	0.00%
2021/07/01	0.1	60.50	1	60.20	60.60	-0.9	3,386	-0.03%
2021/06/29	1	60.50	1	60.60	60.60	0	3,451	0.00%
2021/06/28	4	60.38	0	0.00	60.80	4	3,482	0.11%
2021/06/25	3	60.03	6	60.10	59.90	-3	3,464	-0.09%
2021/06/24	10	59.80	2	59.90	59.90	8	3,475	0.23%
2021/06/22	2	58.60	0	0.00	59.00	2	3,526	0.06%
2021/06/17	2	59.00	1.4	59.07	59.00	0.6	3,535	0.02%
2021/06/16	0	0.00	2	59.10	59.20	-2	3,566	-0.06%
2021/06/15	0.1	58.00	3.2	58.63	59.00	-3.1	3,558	-0.09%
2021/06/11	5	57.96	1	58.10	57.90	4	3,538	0.11%
2021/06/08	0	57.90	10	58.00	57.70	-10	3,574	-0.28%
2021/06/07	2	57.40	3	57.53	57.50	-1	3,637	-0.03%
2021/06/04	3	57.83	0	0.00	57.90	3	3,677	0.08%
2021/06/03	3	58.30	1	58.20	58.40	2	3,758	0.05%
2021/06/02	0	0.00	1	58.30	58.40	-1	3,898	-0.03%
2021/06/01	1	57.90	0.2	57.90	58.10	0.8	3,921	0.02%
2021/05/31	2	57.50	2	57.50	57.70	0	3,986	0.00%
2021/05/28	2.1	56.46	1	56.40	56.60	1.1	3,988	0.03%
2021/05/27	0.2	56.60	0	0.00	56.40	0.2	3,989	0.01%
2021/05/26	0.2	56.50	0	0.00	56.60	0.2	4,000	0.00%
2021/05/25	0	0.00	1	56.60	56.50	-1	4,009	-0.02%
2021/05/24	1	56.50	0	0.00	56.50	1	4,012	0.02%
2021/05/21	4	57.15	0	0.00	56.90	4	4,036	0.10%
2021/05/19	1	55.90	0	0.00	56.40	1	4,092	0.02%
2021/05/18	1	55.80	3	56.47	57.00	-2	4,061	-0.05%
2021/05/17	8	55.75	7	54.91	54.50	1	4,039	0.02%
2021/05/14	4	55.83	4.5	56.73	56.40	-0.5	3,957	-0.01%
2021/05/13	6	55.10	13	54.32	56.40	-7	3,896	-0.18%
2021/05/12	28.2	56.12	5	55.22	55.40	23.2	3,777	0.61%
2021/05/11	11	59.60	10	59.95	59.20	1	3,640	0.03%
2021/05/10	13	60.15	2	60.50	60.50	11	3,576	0.31%
2021/05/07	1	58.70	0	0.00	59.20	1	3,533	0.03%
2021/05/06	2	58.65	0	0.00	58.70	2	3,539	0.06%
2021/05/05	4	58.30	3.2	58.97	58.60	0.8	3,526	0.02%
2021/05/04	12	58.80	13	58.87	58.90	-1	3,504	-0.03%
2021/05/03	9.1	60.06	7	60.36	60.10	2.1	3,424	0.06%
2021/04/29	10.3	60.09	0	0.00	59.90	10.3	3,364	0.31%
2021/04/28	9	60.87	6.3	61.04	61.30	2.7	3,249	0.08%
2021/04/26	3.2	57.84	0	0.00	58.00	3.2	3,121	0.10%
2021/04/23	0.5	57.20	0	0.00	57.50	0.5	3,122	0.02%
2021/04/22	3	58.70	7	58.64	57.90	-4	3,093	-0.13%
2021/04/21	1	57.50	2	57.40	57.70	-1	2,995	-0.03%
2021/04/20	1	57.90	6	57.93	58.00	-5	2,976	-0.17%
2021/04/19	4.1	57.88	3	58.20	58.40	1.1	2,966	0.04%
2021/04/16	0	0.00	2	56.90	57.00	-2	2,948	-0.07%
2021/04/15	4	56.45	0	0.00	56.50	4	2,932	0.14%
2021/04/14	3	56.13	6.2	56.16	56.30	-3.2	2,957	-0.11%
2021/04/13	5	56.02	11	56.24	56.10	-6	2,959	-0.20%
2021/04/12	1	55.20	10	54.90	55.20	-9	3,012	-0.30%
2021/04/09	1	54.00	0	0.00	54.20	1	3,138	0.03%
2021/04/08	2	54.25	2	54.20	54.40	0	3,172	0.00%
2021/04/07	0	0.00	1	53.90	54.50	-1	3,199	-0.03%
2021/04/06	0.1	54.50	4	54.23	54.40	-3.9	3,342	-0.12%
2021/04/01	10.2	54.74	5.8	54.61	54.50	4.4	3,503	0.13%
2021/03/31	4	55.25	0	0.00	54.60	4	3,561	0.11%
2021/03/30	1	54.10	0	54.30	54.70	1	3,507	0.03%
2021/03/29	6	54.23	1	54.70	54.20	5	3,488	0.14%
2021/03/26	3	54.10	4	54.08	54.10	-1	3,484	-0.03%
2021/03/25	5	53.58	3	53.60	53.80	2	3,464	0.06%
2021/03/24	1	52.80	0	0.00	52.90	1	3,422	0.03%
2021/03/23	1.8	52.49	0	0.00	52.50	1.8	3,419	0.05%
2021/03/19	2	51.85	0	0.00	51.90	2	3,430	0.06%
2021/03/18	0.2	52.50	0	0.00	52.50	0.2	3,413	0.01%
2021/03/17	0	0.00	1	52.50	52.50	-1	3,452	-0.03%
2021/03/16	3	52.27	7	52.11	52.40	-4	3,541	-0.11%
2021/03/15	0	0.00	20	52.40	52.20	-20	3,530	-0.57%
2021/03/12	2	52.35	11	52.61	52.70	-9	3,521	-0.26%
2021/03/11	1	52.30	1	53.00	52.30	0	3,524	0.00%
2021/03/10	2	53.50	3.1	53.27	53.20	-1.1	3,487	-0.03%
2021/03/09	3	52.73	6	52.82	53.20	-3	3,445	-0.09%
2021/03/08	7	52.71	77	52.48	53.00	-70	3,366	-2.08%
2021/03/05	61	51.06	4	50.68	51.00	57	3,222	1.77%
2021/03/04	5	50.70	12	51.28	50.70	-7	3,212	-0.22%
2021/03/03	0	0.00	10.1	50.22	50.30	-10.1	3,138	-0.32%
2021/03/02	1	50.10	1.1	50.01	49.85	-0.1	3,113	0.00%
2021/02/26	4	49.88	2	49.93	50.00	2	3,110	0.06%
2021/02/25	2	50.10	7	50.21	50.30	-5	3,093	-0.16%
2021/02/24	1	50.10	11	50.17	50.10	-10	3,097	-0.32%
2021/02/23	2	50.40	1	50.10	50.20	1	3,082	0.03%
2021/02/22	2	50.13	7.5	50.29	50.00	-5.5	3,049	-0.18%
2021/02/19	4	50.15	7	50.05	50.30	-3	3,001	-0.10%
2021/02/18	14	49.43	1	49.10	49.65	13	2,976	0.44%
2021/02/17	5	48.89	0.2	49.20	48.95	4.8	2,983	0.16%
2021/02/05	1	48.35	1	48.10	48.40	0	2,987	0.00%
2021/02/04	0.2	48.40	0	48.50	48.30	0.1	2,986	0.00%
2021/02/03	2	48.03	11	48.03	48.30	-9	3,008	-0.30%
2021/02/02	0	48.00	0	0.00	47.85	0	3,026	0.00%
2021/02/01	10	47.90	20	47.85	47.90	-10	3,001	-0.33%
2021/01/29	7	48.77	5	48.80	48.25	2	2,976	0.07%
2021/01/28	2	48.50	0	0.00	48.70	2	2,964	0.07%
2021/01/27	1	48.60	10	48.78	48.70	-9	2,948	-0.31%
2021/01/25	26.1	49.01	20	49.00	49.00	6.1	2,936	0.21%
2021/01/22	12	49.15	2	49.15	49.20	10	2,927	0.34%
2021/01/21	11	48.16	2	48.05	48.00	9	2,902	0.31%
2021/01/20	4.4	47.91	5	47.95	47.65	-0.6	2,905	-0.02%
2021/01/19	1	48.90	2	49.05	48.95	-1	2,857	-0.03%
2021/01/18	2.1	48.75	1	48.50	48.50	1.1	2,862	0.04%
2021/01/15	2.1	49.40	3	48.95	48.90	-0.9	2,830	-0.03%
2021/01/14	4	49.94	5	49.92	49.85	-1	2,829	-0.04%
2021/01/13	6	50.10	3.1	50.27	50.10	3	2,822	0.10%
2021/01/12	0	0.00	3	50.20	50.00	-3	2,803	-0.11%
2021/01/11	3	50.53	1	51.00	51.00	2	2,781	0.07%
2021/01/08	2.4	49.98	2	50.15	50.10	0.4	2,724	0.01%
2021/01/07	28	50.08	4	49.78	50.00	24	2,684	0.89%
2021/01/06	9	49.66	8	50.11	49.65	1	2,649	0.04%
2021/01/05	11.1	50.28	0	0.00	50.20	11.1	2,609	0.42%
2021/01/04	26	51.44	9	51.50	51.00	17	2,554	0.67%
2020/12/31	5	50.30	13	50.28	50.80	-8	2,435	-0.33%
2020/12/30	6	49.83	6	49.94	49.95	0	2,412	0.00%
2020/12/29	16	50.15	6	50.10	50.30	10	2,400	0.42%
2020/12/28	42	50.27	5	50.28	51.00	37	2,253	1.64%
2020/12/25	3	48.35	10	48.12	48.10	-7	2,062	-0.34%
2020/12/24	1	46.85	0	0.00	46.80	1	1,951	0.05%
2020/12/23	2	46.40	0	0.00	46.70	2	1,955	0.10%
2020/12/22	2	46.38	3.5	46.51	46.25	-1.5	1,979	-0.08%
2020/12/21	11	46.49	10	46.55	46.60	1	2,000	0.05%
2020/12/17	4	45.83	0	0.00	45.60	4	2,001	0.20%
2020/12/16	3	45.83	1	46.00	46.00	2	1,994	0.10%
2020/12/15	3.5	45.82	11	45.74	45.70	-7.5	1,990	-0.38%
2020/12/14	1	46.50	0	0.00	46.30	1	1,980	0.05%
2020/12/11	1	47.00	4	47.00	46.90	-3	1,961	-0.15%
2020/12/10	18	47.74	3	47.68	47.50	15	1,922	0.78%
2020/12/09	2	46.35	0	0.00	46.30	2	1,833	0.11%
2020/12/07	0	0.00	1	46.10	46.10	-1	1,853	-0.05%
2020/12/04	0	0.00	1	46.05	46.40	-1	1,866	-0.05%
2020/11/30	5	46.35	2	47.13	46.35	3	2,025	0.15%
2020/11/27	12	46.93	12	46.90	47.00	0	2,026	0.00%
2020/11/26	0	0.00	7.1	46.59	46.70	-7.1	2,074	-0.34%
2020/11/25	1	46.75	0	0.00	46.65	1	2,165	0.05%
2020/11/24	1.1	46.50	1.4	46.58	46.45	-0.3	2,277	-0.01%
2020/11/23	1	46.80	31.5	46.70	46.65	-30.5	2,390	-1.28%
2020/11/20	0	0.00	1	46.20	46.15	-1	2,438	-0.04%
2020/11/18	4	46.86	1	46.90	46.75	3	2,515	0.12%
2020/11/17	1	46.50	2	46.73	46.80	-1	2,550	-0.04%
2020/11/16	7	46.75	3	46.80	46.65	4	2,617	0.15%
2020/11/13	2	46.95	3	46.80	46.60	-1	2,640	-0.04%
2020/11/12	5	46.38	1	46.60	46.15	4	2,659	0.15%
2020/11/11	14.5	46.33	0	0.00	46.45	14.5	2,733	0.53%
2020/11/10	2	45.30	0	0.00	45.90	2	2,745	0.07%
2020/11/06	1	45.00	0	0.00	45.00	1	2,764	0.04%
2020/11/05	0	0.00	5	45.05	45.15	-5	2,785	-0.18%
2020/11/02	1	44.70	1	44.80	44.85	0	2,839	0.00%
2020/10/30	1	45.05	1	45.15	44.95	0	2,832	0.00%
2020/10/28	0	45.75	0	0.00	45.70	0	2,830	0.00%
2020/10/27	0	0.00	1	45.50	45.45	-1	2,816	-0.04%
2020/10/22	1	45.40	0	0.00	45.25	1	2,835	0.04%
2020/10/19	1	45.25	0	0.00	45.25	1	2,816	0.04%
2020/10/16	5	44.86	0	0.00	44.75	5	2,821	0.18%
2020/10/15	0	0.00	2	44.80	44.75	-2	2,864	-0.07%
2020/10/13	5	44.47	6	44.71	44.60	-1	2,944	-0.03%
2020/10/12	5	44.89	1	45.00	44.90	4	3,011	0.13%
2020/10/07	1	44.05	0	0.00	44.10	1	3,100	0.03%
2020/10/06	1	44.10	7	43.78	44.10	-6	3,143	-0.19%
2020/09/25	0	0.00	2	42.05	42.10	-2	3,176	-0.06%
2020/09/24	9	41.67	1	42.30	41.50	8	3,190	0.25%
2020/09/23	0	0.00	0.1	43.00	42.85	-0.1	3,154	0.00%
2020/09/22	1	43.70	0	0.00	43.50	1	3,153	0.03%
2020/09/21	0	0.00	2	44.00	43.90	-2	3,142	-0.06%
2020/09/18	1	43.85	0	0.00	43.80	1	3,141	0.03%
2020/09/17	1	43.90	2	43.98	43.90	-1	3,130	-0.03%
2020/09/15	1	43.60	0	0.00	43.60	1	3,118	0.03%
2020/09/14	0	0.00	1	43.80	43.80	-1	3,143	-0.03%
2020/09/11	2	43.25	0	0.00	43.00	2	3,168	0.06%
2020/09/10	1	43.60	0	0.00	43.70	1	3,175	0.03%
2020/09/09	3	43.67	0	0.00	43.55	3	3,182	0.09%
2020/09/04	6	43.62	1.1	42.89	43.60	4.9	3,183	0.15%
2020/09/03	2	43.48	1	43.75	43.50	1	3,162	0.03%
2020/09/02	1	44.45	1	44.60	44.50	0	3,078	0.00%
2020/09/01	6	44.69	0	0.00	44.45	6	3,094	0.19%
2020/08/31	10	45.24	0	0.00	45.25	10	3,068	0.33%
2020/08/28	12	46.45	0	0.00	46.45	12	2,979	0.40%
2020/08/27	0	0.00	3	49.10	48.95	-3	2,876	-0.10%
2020/08/24	0	0.00	5	49.04	48.75	-5	2,668	-0.19%
2020/08/21	5	48.78	3	48.98	48.85	2	2,666	0.07%
2020/08/20	4	48.18	4	47.93	47.90	0	2,639	0.00%
2020/08/19	2	49.50	0	0.00	49.60	2	2,575	0.08%
2020/08/18	1	48.95	1	48.95	48.95	0	2,562	0.00%
2020/08/17	0	0.00	5	48.88	48.90	-5	2,538	-0.20%
2020/08/14	1	47.15	0	0.00	47.15	1	2,482	0.04%
2020/08/13	1	46.95	1	46.90	46.85	0	2,509	0.00%
2020/08/11	1	46.40	0	0.00	46.25	1	2,673	0.04%
2020/08/10	3	46.73	5	46.80	47.00	-2	2,707	-0.07%
2020/08/07	0	0.00	2	45.65	45.65	-2	2,721	-0.07%
2020/08/06	0.1	45.85	0	0.00	45.85	0.1	2,725	0.00%
2020/07/27	5	45.55	30	45.50	45.60	-25	3,056	-0.82%
2020/07/24	1	46.00	5.7	46.47	45.90	-4.7	3,119	-0.15%
2020/07/23	0	0.00	0.1	46.30	46.45	-0.1	3,140	0.00%
2020/07/22	2	46.45	0	0.00	46.15	2	3,153	0.06%
2020/07/21	0	0.00	2	47.10	46.90	-2	3,180	-0.06%
2020/07/20	0	0.00	11	47.02	47.45	-11	3,156	-0.35%
2020/07/17	2	46.53	6.1	46.46	46.20	-4.1	3,124	-0.13%
2020/07/16	15	47.30	5	46.95	47.10	10	3,093	0.32%
2020/07/15	7	46.19	19.1	46.54	47.00	-12.1	3,025	-0.40%
2020/07/14	12	45.14	9	45.16	45.15	3	2,974	0.10%
2020/07/13	4	44.76	7	44.90	44.95	-3	2,935	-0.10%
2020/07/10	2	44.10	6	43.96	43.70	-4	2,918	-0.14%
2020/07/09	0	0.00	8	44.12	44.05	-8	2,934	-0.27%
2020/07/08	1	44.10	0	0.00	44.10	1	2,928	0.03%
2020/07/07	0	0.00	1	43.90	43.80	-1	2,922	-0.03%
2020/07/06	0	0.00	2	43.55	43.60	-2	2,909	-0.07%
2020/07/03	2	43.45	0	0.00	43.45	2	2,913	0.07%
2020/07/02	0	0.00	2	43.25	43.60	-2	2,911	-0.07%
2020/07/01	3	42.87	0	0.00	42.95	3	2,924	0.10%
2020/06/30	22	42.72	0	0.00	42.65	22	2,956	0.74%
2020/06/29	5	42.60	0	0.00	42.60	5	3,023	0.17%
2020/06/24	1	43.10	0	0.00	43.05	1	3,061	0.03%
2020/06/23	0	0.00	1	43.15	43.10	-1	3,079	-0.03%
2020/06/22	1	43.45	0	0.00	43.05	1	3,087	0.03%
2020/06/19	0	0.00	1	43.10	43.10	-1	3,104	-0.03%
2020/06/18	2	43.68	5	43.75	43.80	-3	3,094	-0.10%
2020/06/17	5	43.75	10	43.80	43.10	-5	3,072	-0.16%
2020/06/16	0	0.00	1	43.05	43.10	-1	3,075	-0.03%
2020/06/15	1	42.70	0	0.00	42.70	1	3,137	0.03%
2020/06/12	5	42.40	0	0.00	42.25	5	3,153	0.16%
2020/06/11	8	42.73	2	42.63	42.55	6	3,178	0.19%
2020/06/10	0	0.00	7.1	43.58	43.55	-7.1	3,176	-0.22%
2020/06/09	5	43.55	1	43.60	43.55	4	3,234	0.12%
2020/06/08	1	43.75	2	44.18	43.80	-1	3,261	-0.03%
2020/06/05	2	44.20	1	44.30	44.20	1	3,235	0.03%
2020/06/04	6	44.02	0	0.00	44.15	6	3,264	0.18%
2020/06/03	2	43.75	0	0.00	44.10	2	3,333	0.06%
2020/06/01	1	43.65	0.5	43.70	43.70	0.5	3,322	0.02%
2020/05/29	1.5	43.30	10	43.70	43.00	-8.5	3,308	-0.26%
2020/05/28	2	43.93	1	43.75	43.75	1	3,286	0.03%
2020/05/27	1.5	44.15	8	44.30	44.15	-6.5	3,284	-0.20%
2020/05/26	0	0.00	4	44.38	44.20	-4	3,277	-0.12%
2020/05/25	7.9	44.31	12.3	44.26	44.25	-4.4	3,253	-0.14%
2020/05/22	11	43.48	2	43.25	43.20	9	3,224	0.28%
2020/05/21	4	44.15	7	43.79	44.00	-3	3,204	-0.09%
2020/05/20	1.3	43.89	2	44.10	43.85	-0.7	3,194	-0.02%
2020/05/19	6	44.58	14	44.66	44.80	-8	3,156	-0.25%
2020/05/18	8	43.66	6.1	43.95	43.90	1.9	3,046	0.06%
2020/05/15	8	42.62	4	42.98	42.80	4	2,985	0.13%
2020/05/14	0	0.00	4	42.50	41.90	-4	2,929	-0.14%
2020/05/13	3	42.18	2	42.15	42.35	1	2,883	0.03%
2020/05/12	1	41.55	1	42.00	42.15	0	2,867	0.00%
2020/05/11	5	42.92	5	42.78	43.00	0	2,814	0.00%
2020/05/08	7	42.99	1	43.05	43.35	6	2,793	0.21%
2020/05/07	0	0.00	2	42.20	42.25	-2	2,723	-0.07%
2020/05/06	3	41.73	0	0.00	41.50	3	2,732	0.11%
2020/05/05	3	41.97	1	42.00	41.95	2	2,696	0.07%
2020/05/04	2	41.03	2	40.85	40.85	0	2,635	0.00%
2020/04/30	4	41.35	155	41.45	41.45	-151	2,619	-5.76%	大賣/鉅額交易
2020/04/29	0	0.00	1	41.45	41.45	-1	2,599	-0.04%
2020/04/28	1	40.55	0	0.00	40.70	1	2,530	0.04%
2020/04/27	0	0.00	12	39.81	39.90	-12	2,546	-0.47%
2020/04/24	4	39.76	11	39.90	39.80	-7	2,535	-0.28%
2020/04/23	1	39.35	8	39.24	39.30	-7	2,481	-0.28%
2020/04/22	2	38.18	0	0.00	38.55	2	2,464	0.08%
2020/04/21	5	38.95	0	0.00	38.65	5	2,460	0.20%
2020/04/20	5	39.28	2	39.45	39.45	3	2,443	0.12%
2020/04/17	2	39.03	21	39.05	38.80	-19	2,439	-0.78%
2020/04/16	1	39.20	0	0.00	39.40	1	2,399	0.04%
2020/04/15	4	39.55	12	38.98	39.70	-8	2,387	-0.34%
2020/04/14	0	0.00	19	38.28	38.45	-19	2,340	-0.81%
2020/04/13	18	37.41	15.2	37.85	37.65	2.8	2,344	0.12%
2020/04/10	2	37.65	17	37.78	37.80	-15	2,362	-0.63%
2020/04/09	1	37.50	11	37.40	37.50	-10	2,413	-0.41%
2020/04/08	3	37.07	4	37.29	37.15	-1	2,434	-0.04%
2020/04/07	18	37.19	4	37.09	37.05	14	2,420	0.58%
2020/04/06	2	37.05	9	36.92	37.05	-7	2,390	-0.29%
2020/04/01	14	37.34	20	37.30	36.95	-6	2,378	-0.25%
2020/03/31	39	37.40	10	37.30	36.95	29	2,330	1.24%
2020/03/30	1	36.90	0	0.00	36.50	1	2,283	0.04%
2020/03/26	0	0.00	2	35.00	34.90	-2	2,248	-0.09%
2020/03/25	12	34.97	0	0.00	34.90	12	2,283	0.53%
2020/03/24	12	34.03	0	0.00	33.85	12	2,419	0.50%
2020/03/23	45	33.02	0	0.00	33.30	45	2,595	1.73%
2020/03/20	0.1	34.30	8	34.19	34.20	-7.9	2,633	-0.30%
2020/03/19	0	0.00	5	32.75	32.00	-5	2,620	-0.19%
2020/03/18	0	0.00	4	35.00	34.70	-4	2,586	-0.15%
2020/03/17	3	34.98	7	34.91	35.25	-4	2,605	-0.15%
2020/03/16	0	0.00	22	35.89	35.80	-22	2,565	-0.86%
2020/03/13	4	35.13	5	35.78	36.00	-1	2,543	-0.04%
2020/03/12	4.3	37.66	7	37.75	37.40	-2.7	2,469	-0.11%
2020/03/11	3	38.77	1	38.90	38.70	2	2,426	0.08%
2020/03/10	4	37.91	1	38.20	38.40	3	2,442	0.12%
2020/03/09	13	38.84	0	0.00	38.65	13	2,495	0.52%
2020/03/04	2	39.95	0	0.00	40.00	2	2,515	0.08%
2020/03/03	0	0.00	10	40.18	40.15	-10	2,510	-0.40%
2020/03/02	1	40.00	0	0.00	40.00	1	2,509	0.04%
2020/02/27	11	40.29	0	0.00	40.30	11	2,496	0.44%
2020/02/26	47	40.34	0	0.00	40.15	47	2,502	1.88%
2020/02/25	51	40.43	0	0.00	40.45	51	2,544	2.00%
2020/02/24	51	40.79	0	0.00	40.55	51	2,540	2.01%
2020/02/21	6	41.18	6	41.13	40.95	0	2,540	0.00%
2020/02/20	1	41.40	0	0.00	41.30	1	2,548	0.04%
2020/02/19	3	41.22	2	41.43	41.45	1	2,564	0.04%
2020/02/18	1	41.50	11	41.34	41.45	-10	2,571	-0.39%
2020/02/17	2	41.03	0	0.00	40.95	2	2,580	0.08%
2020/02/14	2	40.85	0	0.00	40.75	2	2,690	0.07%
2020/02/13	5	40.59	0	0.00	40.70	5	2,730	0.18%
2020/02/12	12	40.46	0	0.00	40.65	12	2,743	0.44%
2020/02/11	2	40.15	1	40.30	40.50	1	2,743	0.04%
2020/02/10	5	40.32	10	40.25	40.25	-5	2,754	-0.18%
2020/02/07	7	40.79	1	41.00	40.50	6	2,744	0.22%
2020/02/06	6	41.23	0	0.00	41.30	6	2,719	0.22%
2020/02/04	0	0.00	1	41.10	41.05	-1	2,714	-0.04%
2020/02/03	1	40.00	0	0.00	41.05	1	2,723	0.04%
2020/01/31	4	40.80	2	40.80	41.30	2	2,692	0.07%
2020/01/30	5.2	40.56	4	40.43	40.40	1.2	2,679	0.04%
2020/01/20	2	42.60	0.1	42.75	42.60	2	2,620	0.07%
2020/01/15	1	43.20	1	43.05	42.85	0	2,675	0.00%
2020/01/14	0	0.00	0.3	43.10	43.05	-0.3	2,686	-0.01%
2020/01/13	0	0.00	1	43.40	43.25	-1	2,706	-0.04%
2020/01/08	0	0.00	1	42.75	42.75	-1	2,748	-0.04%
2020/01/07	1	42.50	4	42.99	43.00	-3	2,744	-0.11%
2020/01/06	4.3	42.01	0.1	42.00	42.00	4.2	2,715	0.15%
2020/01/03	17.2	42.50	3	42.65	42.45	14.2	2,692	0.53%
2020/01/02	4	42.95	0.3	43.20	43.20	3.7	2,630	0.14%
2019/12/31	3	43.77	0	0.00	43.65	3	2,596	0.12%
2019/12/30	0	0.00	7	43.93	44.00	-7	2,589	-0.27%
2019/12/27	7	43.84	5.6	43.90	43.90	1.4	2,578	0.05%
2019/12/26	2	44.18	0.1	44.10	44.15	2	2,568	0.08%
2019/12/25	7.1	44.57	0	0.00	44.25	7.1	2,571	0.27%
2019/12/24	2	44.43	1	44.40	44.40	1	2,563	0.04%
2019/12/23	4	44.18	10	44.20	44.15	-6	2,553	-0.24%
2019/12/20	8	44.63	1.1	44.69	44.70	6.9	2,525	0.27%
2019/12/19	5	44.73	3	44.65	44.80	2	2,487	0.08%
2019/12/18	9	43.31	27	43.57	43.70	-18	2,326	-0.77%
2019/12/17	0	0.00	12	41.81	42.15	-12	2,132	-0.56%
2019/12/16	0.2	41.35	2	41.38	41.45	-1.8	2,083	-0.09%
2019/12/13	3	41.42	11	41.75	41.30	-8	2,090	-0.38%
2019/12/12	9	41.96	47	41.98	41.95	-38	2,069	-1.84%
2019/12/11	4	41.36	0	0.00	41.40	4	2,037	0.20%
2019/12/10	20	41.05	22.1	41.09	41.10	-2.1	2,034	-0.10%
2019/12/09	0.5	41.30	0.4	41.30	41.50	0.1	2,024	0.00%
2019/12/06	0	0.00	12	41.65	41.60	-12	2,019	-0.59%
2019/12/05	2	41.75	0.1	41.45	41.55	1.9	2,010	0.09%
2019/12/04	15	41.52	27.5	41.47	41.45	-12.5	1,983	-0.63%
2019/12/03	0	0.00	13	40.68	40.65	-13	1,891	-0.69%
2019/12/02	5	40.02	0	0.00	40.10	5	1,845	0.27%
2019/11/28	0	0.00	24	39.55	39.60	-24	1,812	-1.32%
2019/11/25	5	39.65	0	0.00	39.40	5	1,821	0.27%
2019/11/22	1	39.50	3	39.55	39.45	-2	1,842	-0.11%
2019/11/20	1	40.25	20	40.43	40.25	-19	1,836	-1.03%
2019/11/19	35	40.40	1	40.40	40.35	34	1,851	1.84%
2019/11/18	22	39.72	1	39.85	40.00	21	1,839	1.14%
2019/11/15	7	39.74	1	39.80	39.70	6	1,812	0.33%
2019/11/14	4	39.86	6	39.88	39.90	-2	1,845	-0.11%
2019/11/13	0.5	39.70	50.1	39.42	39.75	-49.6	1,837	-2.70%
2019/11/12	1	38.75	2	38.88	38.80	-1	1,731	-0.06%
2019/11/11	0	0.00	2	38.40	38.35	-2	1,738	-0.12%
2019/11/08	1	38.35	2.1	38.35	38.30	-1.1	1,731	-0.06%
2019/11/07	0	0.00	0.1	38.20	38.20	-0.1	1,733	0.00%
2019/11/06	1	37.60	2	37.78	37.60	-1	1,701	-0.06%
2019/11/05	0	0.00	0.1	37.70	37.65	-0.1	1,734	-0.01%
2019/11/04	5	37.85	0	0.00	37.90	5	1,763	0.28%
2019/11/01	9	37.94	0	0.00	37.75	9	1,818	0.49%
2019/10/31	2	37.83	0	0.00	37.70	2	1,827	0.11%
2019/10/28	1	38.00	0	0.00	38.00	1	1,869	0.05%
2019/10/25	3	37.97	1	38.35	38.20	2	1,897	0.11%
2019/10/24	0	0.00	1	37.35	37.50	-1	1,849	-0.05%
2019/10/23	0	0.00	1.5	37.48	37.35	-1.5	1,850	-0.08%
2019/10/22	0	0.00	1	37.70	37.75	-1	1,842	-0.05%
2019/10/21	5	37.90	0	0.00	38.00	5	1,830	0.27%
2019/10/18	7	37.20	0	0.00	37.85	7	1,804	0.39%
2019/10/17	6	37.27	0	0.00	37.35	6	1,750	0.34%
2019/10/16	10	37.65	0.1	37.60	37.60	10	1,739	0.57%
2019/10/15	0.2	36.95	0	0.00	36.80	0.2	1,722	0.01%
2019/10/14	0	37.00	2	36.88	36.90	-2	1,724	-0.12%
2019/10/09	2	36.90	0	0.00	36.80	2	1,713	0.12%
2019/10/08	2	37.23	0	0.00	37.10	2	1,698	0.12%
2019/10/04	1.3	37.18	0	0.00	37.15	1.3	1,690	0.07%
2019/10/01	1.1	37.65	1	37.60	37.60	0.1	1,692	0.01%
2019/09/27	0	0.00	2	37.75	37.70	-2	1,688	-0.12%
2019/09/26	0	0.00	12.7	38.04	38.15	-12.7	1,682	-0.75%
2019/09/25	1	38.00	0	0.00	38.20	1	1,692	0.06%
2019/09/24	5.1	38.05	0	0.00	38.00	5.1	1,737	0.29%
2019/09/20	8	38.62	0	0.00	38.50	8	1,798	0.44%
2019/09/19	6	38.96	5	39.10	38.95	1	1,867	0.05%
2019/09/18	30	39.07	21	38.95	38.95	9	2,081	0.43%
2019/09/17	1	38.10	1	38.40	38.30	0	2,070	0.00%
2019/09/16	3	37.88	1	38.25	38.30	2	2,065	0.10%
2019/09/12	2	37.63	0	0.00	37.65	2	2,048	0.10%
2019/09/11	2	37.73	1	37.75	37.85	1	2,063	0.05%
2019/09/09	3.2	37.72	3	37.75	37.75	0.2	2,070	0.01%
2019/09/06	3	37.62	0	0.00	37.65	3	2,068	0.15%
2019/09/05	2	38.10	0	0.00	37.90	2	2,077	0.10%
2019/09/04	1	38.05	0	0.00	38.25	1	2,077	0.05%
2019/09/03	1	37.40	1	37.75	37.75	0	2,090	0.00%
2019/09/02	0	0.00	1	37.35	37.35	-1	2,114	-0.05%
2019/08/30	2	36.98	16	36.95	36.90	-14	2,115	-0.66%
2019/08/29	2	36.78	0	0.00	36.75	2	2,123	0.09%
2019/08/28	2	36.90	26	36.81	36.80	-24	2,160	-1.11%
2019/08/27	5	37.08	1	37.00	36.95	4	2,170	0.18%
2019/08/26	4.3	39.46	1	39.60	39.55	3.3	2,175	0.15%
2019/08/23	0	0.00	31.1	39.06	39.40	-31.1	2,150	-1.45%
2019/08/20	1	39.00	0	0.00	39.10	1	2,264	0.04%
2019/08/19	2.2	39.04	0	0.00	38.80	2.2	2,281	0.10%
2019/08/16	24	39.62	2	39.20	39.35	22	2,257	0.97%
2019/08/15	17	39.85	0	0.00	39.85	17	2,265	0.75%
2019/08/14	0.3	40.20	0	0.00	40.10	0.3	2,340	0.01%
2019/08/12	0	0.00	3	41.55	41.45	-3	2,526	-0.12%
2019/08/07	1	41.90	0	0.00	41.00	1	2,521	0.04%
2019/08/05	2	40.98	0	0.00	40.75	2	2,518	0.08%
2019/08/01	0	0.00	7	40.99	40.80	-7	2,449	-0.29%
2019/07/31	0	0.00	2	40.25	40.80	-2	2,457	-0.08%
2019/07/30	2	40.55	0	0.00	40.45	2	2,435	0.08%
2019/07/29	1	40.80	34	40.49	40.70	-33	2,425	-1.36%
2019/07/26	2	39.70	2	39.90	39.90	0	2,393	0.00%
2019/07/25	1	39.50	34	39.90	39.90	-33	2,397	-1.38%
2019/07/24	0	0.00	10	39.95	39.65	-10	2,391	-0.42%
2019/07/23	16	39.68	6	39.85	39.80	10	2,388	0.42%
2019/07/22	1	39.65	0	0.00	39.70	1	2,394	0.04%
2019/07/19	1	39.70	0	0.00	39.60	1	2,412	0.04%
2019/07/17	35	39.10	0	0.00	39.10	35	2,440	1.43%
2019/07/16	3	39.40	0	0.00	39.30	3	2,459	0.12%
2019/07/12	0	0.00	1	39.60	39.65	-1	2,442	-0.04%
2019/07/10	0	0.00	0.2	39.90	39.90	-0.2	2,453	-0.01%
2019/07/04	1	39.45	0	0.00	39.40	1	2,444	0.04%
2019/07/02	0	0.00	1	39.30	39.35	-1	2,436	-0.04%
2019/07/01	32.3	39.35	2	39.45	39.15	30.3	2,421	1.25%
2019/06/28	2	39.88	3	39.75	39.95	-1	2,373	-0.04%
2019/06/26	5	40.61	27	41.34	40.45	-22	2,315	-0.95%
2019/06/25	28	40.79	56	40.21	40.80	-28	2,236	-1.25%
2019/06/24	0	0.00	6	39.27	39.35	-6	2,014	-0.30%
2019/06/19	32	38.95	0	0.00	38.90	32	1,969	1.63%
2019/06/18	0	0.00	32	39.48	39.45	-32	1,943	-1.65%
2019/06/12	35	38.44	0	0.00	38.40	35	1,927	1.82%
2019/06/11	0	0.00	5	39.10	39.00	-5	1,945	-0.26%
2019/06/04	0	0.00	58	38.98	39.05	-58	1,879	-3.09%
2019/06/03	17	38.21	1	38.40	38.35	16	1,841	0.87%
2019/05/31	22	38.49	13	39.08	38.55	9	1,814	0.50%
2019/05/30	8	38.75	0	0.00	39.15	8	1,773	0.45%
2019/05/29	14	38.29	14	38.98	39.20	0	1,754	0.00%
2019/05/28	5	39.01	2	39.20	38.80	3	1,713	0.18%
2019/05/27	8	38.91	33	38.95	39.00	-25	1,660	-1.51%
2019/05/24	10	38.17	10	38.05	38.05	0	1,579	0.00%
2019/05/23	19	38.01	1	38.05	38.00	18	1,559	1.15%
2019/05/22	0	0.00	2	37.95	38.00	-2	1,540	-0.13%
2019/05/21	1	38.40	9	38.63	38.30	-8	1,506	-0.53%
2019/05/20	34	38.10	27	38.74	38.15	7	1,428	0.49%
2019/05/17	33	37.30	42.2	37.38	37.50	-9.2	1,319	-0.70%
2019/05/16	0	0.00	1	36.30	36.05	-1	1,208	-0.08%
2019/05/15	0	0.00	5	36.58	36.50	-5	1,203	-0.42%
2019/05/14	0	0.00	8.2	36.38	36.45	-8.2	1,185	-0.69%
2019/05/13	6	35.83	2	36.25	36.45	4	1,166	0.34%
2019/05/09	1	35.75	3	35.70	35.40	-2	1,103	-0.18%
2019/05/08	0	0.00	2	35.93	35.95	-2	1,091	-0.18%
2019/05/07	1	35.35	2	35.50	35.70	-1	1,071	-0.09%
2019/05/06	0	0.00	10	35.15	35.20	-10	1,060	-0.94%
2019/05/03	1	35.25	0	0.00	35.30	1	1,056	0.09%
2019/05/02	0	0.00	11.7	35.30	35.25	-11.7	1,060	-1.10%
2019/04/30	5	35.29	0	0.00	35.10	5	1,064	0.47%
2019/04/29	1	35.30	0	0.00	35.40	1	1,059	0.09%
2019/04/26	6	35.22	3	35.18	35.10	3	1,060	0.28%
2019/04/25	3	35.90	0	0.00	35.60	3	1,052	0.29%
2019/04/24	7	35.91	0	0.00	36.00	7	1,046	0.67%
2019/04/23	3	35.95	0	0.00	36.05	3	1,046	0.29%
2019/04/18	1	35.00	0	0.00	34.95	1	1,105	0.09%
2019/04/16	4	35.06	0	0.00	35.00	4	1,153	0.35%
2019/04/15	0	0.00	1	35.30	35.20	-1	1,195	-0.08%
2019/04/12	1	35.15	0	0.00	35.20	1	1,287	0.08%
2019/04/11	2	35.40	0	0.00	35.35	2	1,316	0.15%
2019/04/10	0	0.00	1	35.50	35.30	-1	1,323	-0.08%
2019/04/09	0	0.00	5	35.19	35.30	-5	1,340	-0.37%
2019/04/08	2	35.05	1	35.05	35.05	1	1,347	0.07%
2019/04/02	1	35.05	0	0.00	35.10	1	1,380	0.07%
2019/03/29	0.4	35.30	21	35.30	35.30	-20.6	1,478	-1.39%
2019/03/28	1.5	34.92	0	0.00	34.95	1.5	1,474	0.10%
2019/03/25	1	34.80	1	35.05	35.05	0	1,552	0.00%
2019/03/22	2	34.95	0	0.00	34.85	2	1,614	0.12%
2019/03/20	0	0.00	10	35.05	35.25	-10	1,684	-0.59%
2019/03/18	4	35.28	2	35.30	35.30	2	1,677	0.12%
2019/03/15	0	0.00	4	35.26	35.40	-4	1,668	-0.24%
2019/03/14	1	34.95	1	35.10	34.90	0	1,647	0.00%
2019/03/13	1	34.20	0	0.00	34.45	1	1,616	0.06%
2019/03/12	11	34.32	3	34.07	34.05	8	1,612	0.50%
2019/03/11	1	34.50	0	0.00	34.45	1	1,586	0.06%
2019/03/07	2	34.75	0	0.00	34.70	2	1,594	0.13%
2019/02/22	1	34.75	3	35.05	35.00	-2	1,593	-0.13%
2019/02/21	1	34.65	1	34.85	34.90	0	1,584	0.00%
2019/02/20	18	34.83	8	34.80	35.05	10	1,580	0.63%
2019/02/19	3	34.98	0	0.00	34.95	3	1,578	0.19%
2019/02/18	1	35.10	0	0.00	35.20	1	1,568	0.06%
2019/02/15	0	0.00	5	34.53	34.40	-5	1,538	-0.32%
2019/02/14	1	34.70	0	0.00	34.65	1	1,533	0.07%
2019/02/13	0.7	34.85	1	35.00	34.85	-0.3	1,532	-0.02%
2019/02/11	1	34.75	2	34.68	34.70	-1	1,544	-0.06%
2019/01/30	6.4	34.65	0	0.00	34.70	6.4	1,536	0.41%
2019/01/29	1	34.60	0	0.00	34.90	1	1,527	0.07%
2019/01/24	1	34.35	0	0.00	34.30	1	1,526	0.07%
2019/01/23	0	0.00	0.1	34.55	34.50	-0.1	1,532	-0.01%
2019/01/21	0	0.00	5	34.80	34.80	-5	1,548	-0.32%
2019/01/18	1	34.85	1	34.85	34.80	0	1,587	0.00%
2019/01/17	2	34.93	0	0.00	34.90	2	1,611	0.12%
2019/01/15	1	35.25	1	35.15	35.10	0	1,609	0.00%
2019/01/14	1	34.60	0	0.00	34.80	1	1,612	0.06%
2019/01/11	3	34.83	0	0.00	34.80	3	1,653	0.18%
2019/01/10	15	36.04	15	35.47	35.25	0	1,628	0.00%
2019/01/09	2	34.80	1	34.60	35.20	1	1,576	0.06%
2019/01/07	12	35.53	0	0.00	35.20	12	1,527	0.79%
2019/01/04	2	34.85	4	34.63	34.80	-2	1,486	-0.13%
2019/01/03	1	34.20	0	0.00	34.10	1	1,429	0.07%
2019/01/02	1	34.40	0	0.00	33.80	1	1,402	0.07%
2018/12/26	1	34.25	4	34.10	33.40	-3	1,365	-0.22%
2018/12/25	4	34.01	5	34.25	33.90	-1	1,349	-0.07%
2018/12/24	5	35.00	0	0.00	34.40	5	1,326	0.38%
2018/12/22	4	34.43	3	34.23	34.30	1	1,280	0.08%
2018/12/21	1	32.85	1	33.10	33.00	0	1,231	0.00%
2018/12/20	0	0.00	1	32.90	33.00	-1	1,223	-0.08%
2018/12/19	0	0.00	26	32.75	32.75	-26	1,215	-2.14%
2018/12/18	28.2	34.34	27	34.09	32.80	1.2	1,208	0.10%
2018/12/17	77	34.76	53	34.86	34.35	24	1,179	2.04%
2018/12/14	1	34.25	6	34.28	33.95	-5	1,123	-0.45%
2018/12/13	0.9	33.00	0	0.00	33.00	0.9	1,078	0.09%
2018/12/12	1	31.95	0	0.00	32.10	1	1,085	0.09%
2018/12/11	5	31.80	0	0.00	31.85	5	1,082	0.46%
2018/12/06	3	32.18	0	0.00	32.15	3	1,134	0.26%
2018/12/04	1	32.80	0	0.00	32.60	1	1,157	0.09%
2018/11/30	1	32.50	1.1	32.54	32.35	-0.1	1,184	-0.01%
2018/11/28	2.2	32.26	1	32.50	32.35	1.2	1,349	0.09%
2018/11/21	0	0.00	8	31.40	31.70	-8	1,565	-0.51%
2018/11/20	1	31.80	1	31.75	31.70	0	1,605	0.00%
2018/11/19	14	31.84	0	0.00	32.05	14	1,615	0.87%
2018/11/16	1	31.30	0	0.00	31.45	1	1,621	0.06%
2018/11/15	0	0.00	4	30.55	30.85	-4	1,630	-0.25%
2018/11/14	1	30.45	10	30.70	30.50	-9	1,653	-0.54%
2018/11/05	1	31.20	3	30.95	31.10	-2	1,796	-0.11%
2018/11/02	0	0.00	1	30.85	31.00	-1	1,808	-0.06%
2018/11/01	2	30.63	1	30.50	30.60	1	1,823	0.05%
2018/10/31	1	29.65	0	0.00	30.10	1	1,837	0.05%
2018/10/30	2.2	29.21	1.1	28.91	29.15	1.1	1,878	0.06%
2018/10/29	1	29.25	0	0.00	29.15	1	1,875	0.05%
2018/10/26	2	29.83	2	29.30	30.25	0	1,872	0.00%
2018/10/25	10	30.00	6	30.20	30.10	4	1,837	0.22%
2018/10/22	6	30.89	1	31.45	31.40	5	1,820	0.27%
2018/10/19	3.2	31.42	1	31.45	31.40	2.2	1,810	0.12%
2018/10/15	2.2	33.27	0	0.00	33.40	2.2	1,765	0.12%
2018/10/11	2	34.33	0.3	34.50	34.00	1.7	1,759	0.10%
2018/10/09	1	36.00	0	0.00	36.25	1	1,730	0.06%
2018/10/05	0	0.00	1	36.25	36.30	-1	1,738	-0.06%
2018/10/01	2	37.60	0	0.00	37.75	2	1,728	0.12%
2018/09/28	1	37.55	1	37.65	37.75	0	1,754	0.00%
2018/09/21	1	37.85	2	37.98	37.80	-1	1,783	-0.06%
2018/09/19	0	0.00	5	37.30	37.25	-5	1,784	-0.28%
2018/09/18	0	0.00	2	37.10	36.95	-2	1,816	-0.11%
2018/09/12	2	35.70	0	0.00	35.95	2	1,940	0.10%
2018/09/11	0	0.00	2	35.60	36.05	-2	1,937	-0.10%
2018/09/10	2	35.75	0	0.00	35.35	2	1,938	0.10%
2018/09/07	4	36.24	0	0.00	36.20	4	1,938	0.21%
2018/09/06	3	36.93	1	36.95	36.70	2	1,927	0.10%
2018/09/04	0	0.00	1	41.10	41.40	-1	1,829	-0.05%
2018/09/03	0	0.00	11	41.82	41.75	-11	1,758	-0.63%
2018/08/31	0	0.00	2	41.80	41.80	-2	1,700	-0.12%
2018/08/30	1	41.50	1	41.65	41.60	0	1,672	0.00%
2018/08/28	4	41.06	0	0.00	40.70	4	1,605	0.25%
2018/08/27	2	40.38	0	0.00	40.70	2	1,593	0.13%
2018/08/24	3	39.60	0	0.00	39.60	3	1,571	0.19%
2018/08/22	2	39.50	0	0.00	39.35	2	1,614	0.12%
2018/08/21	2	38.90	0	0.00	38.85	2	1,611	0.12%
2018/08/16	2	39.00	0	0.00	39.45	2	1,631	0.12%
2018/08/15	1	39.30	0	0.00	39.25	1	1,645	0.06%
2018/08/13	6	39.49	0	0.00	39.75	6	1,674	0.36%
2018/08/09	1	40.80	0	0.00	40.70	1	1,693	0.06%
2018/08/07	2	41.45	0	0.00	41.20	2	1,902	0.11%
2018/08/06	0	0.00	6	41.30	41.00	-6	1,890	-0.32%
2018/08/03	30	39.80	32	39.72	40.15	-2	1,853	-0.11%
2018/08/02	1	39.60	0	0.00	39.75	1	1,851	0.05%
2018/08/01	0	39.80	0	0.00	39.80	0	1,844	0.00%
2018/07/31	1	39.50	0	0.00	39.75	1	1,838	0.05%
2018/07/30	2	40.00	0	0.00	39.95	2	1,845	0.11%
2018/07/27	2	40.45	0	0.00	40.20	2	1,867	0.11%
2018/07/26	10	40.43	1	40.45	40.50	9	1,883	0.48%
2018/07/24	1	39.50	0	0.00	39.60	1	2,001	0.05%
2018/07/23	1	39.40	0	0.00	39.55	1	2,060	0.05%
2018/07/20	2	39.38	1	39.40	39.40	1	2,124	0.05%
2018/07/18	2	39.60	0	0.00	39.55	2	2,208	0.09%
2018/07/17	3	39.72	0	0.00	39.70	3	2,268	0.13%
2018/07/12	0	0.00	0.6	40.00	40.00	-0.6	2,310	-0.03%
2018/07/06	3	39.00	0	0.00	39.05	3	2,322	0.13%
2018/07/04	1	39.50	1	39.30	39.95	0	2,333	0.00%
2018/07/03	13	40.05	0	0.00	39.85	13	2,319	0.56%
2018/06/29	0	0.00	1	40.75	40.75	-1	2,297	-0.04%
2018/06/22	6	41.36	5	41.80	41.35	1	2,211	0.05%
2018/06/21	10.2	40.80	16	41.12	42.00	-5.8	2,167	-0.27%
2018/06/20	0.5	39.60	0	0.00	39.60	0.5	2,110	0.02%
2018/06/19	0	0.00	2	39.15	39.35	-2	2,113	-0.09%
2018/06/14	1	39.40	0	0.00	39.30	1	2,111	0.05%
2018/06/13	1	39.80	0	0.00	39.50	1	2,126	0.05%
2018/06/11	16	39.94	2	39.98	39.80	14	2,151	0.65%
2018/06/08	1	39.55	2	39.70	39.70	-1	2,149	-0.05%
2018/06/07	10	39.55	0	0.00	39.50	10	2,189	0.46%
2018/06/06	8	39.59	2	39.73	39.80	6	2,217	0.27%
2018/06/05	15	39.81	5	39.76	39.45	10	2,245	0.44%
2018/06/04	1	39.65	0	0.00	39.75	1	2,299	0.04%
2018/06/01	3	39.38	0	0.00	39.45	3	2,357	0.13%
2018/05/31	3	38.60	0	0.00	38.75	3	2,384	0.13%
2018/05/30	16	38.60	0	0.00	38.65	16	2,458	0.65%
2018/05/29	8	39.15	0	0.00	39.00	8	2,619	0.31%
2018/05/28	7	39.41	1	39.50	39.40	6	2,694	0.22%
2018/05/25	2	39.38	1	39.40	39.40	1	2,705	0.04%
2018/05/24	2	39.15	0	0.00	39.35	2	2,734	0.07%
2018/05/22	2	39.40	0	0.00	39.35	2	2,679	0.07%
2018/05/21	4	39.66	5	39.75	39.80	-1	2,652	-0.04%
2018/05/18	0.2	40.25	0	0.00	40.35	0.2	2,614	0.01%
2018/05/16	12	40.69	16	40.92	41.50	-4	2,514	-0.16%
2018/05/15	2	39.75	8	39.38	39.95	-6	2,406	-0.25%
2018/05/14	0	0.00	3	37.60	37.60	-3	2,324	-0.13%
2018/05/10	0	0.00	2	37.68	37.65	-2	2,302	-0.09%
2018/05/09	0	0.00	5	37.65	37.55	-5	2,289	-0.22%
2018/05/07	1	37.40	2	37.90	37.80	-1	2,275	-0.04%
2018/05/04	0	0.00	6	37.45	37.65	-6	2,252	-0.27%
2018/05/03	6	37.17	13	37.14	37.10	-7	2,224	-0.31%
2018/05/02	7	37.66	3	37.83	37.75	4	2,202	0.18%
2018/04/30	14	38.39	1	38.20	38.35	13	2,161	0.60%
2018/04/27	9	36.95	1	37.20	37.25	8	2,072	0.39%
2018/04/26	3	36.48	1	37.10	36.25	2	2,026	0.10%
2018/04/24	0	0.00	1	35.65	35.75	-1	1,931	-0.05%
2018/04/23	60	35.65	3	35.70	35.75	57	1,954	2.92%
2018/04/18	0.2	34.10	0	0.00	34.00	0.2	1,863	0.01%
2018/04/17	0	0.00	2	35.20	34.85	-2	1,845	-0.11%
2018/04/11	1	34.60	0	0.00	34.80	1	1,886	0.05%
2018/03/30	2.2	34.98	2	34.63	34.30	0.2	1,938	0.01%
2018/03/28	1.2	34.56	0	0.00	34.60	1.2	1,936	0.06%
2018/03/22	2	35.33	5	35.23	35.00	-3	1,915	-0.16%
2018/03/20	3	35.80	4	35.41	35.60	-1	1,912	-0.05%
2018/03/19	4	35.70	5	35.80	35.60	-1	1,906	-0.05%
2018/03/16	2	35.10	0	0.00	35.45	2	1,897	0.11%
2018/03/13	4	35.20	0	0.00	35.40	4	1,873	0.21%
2018/03/09	0	0.00	1	35.90	36.00	-1	1,801	-0.06%
2018/03/08	0	0.00	1	36.50	36.15	-1	1,779	-0.06%
2018/03/07	1	35.55	3	36.28	35.65	-2	1,714	-0.12%
2018/03/06	2	35.50	0	0.00	35.50	2	1,661	0.12%
2018/03/05	0	0.00	1	35.35	35.20	-1	1,645	-0.06%
2018/03/02	1	35.20	7	35.27	35.90	-6	1,565	-0.38%
2018/03/01	5	34.92	42.6	34.59	34.95	-37.6	1,357	-2.77%
2018/02/27	12	34.27	0	0.00	33.95	12	1,273	0.94%
2018/02/22	3	32.62	0	0.00	32.80	3	1,248	0.24%
2018/02/12	0	0.00	1	32.30	32.30	-1	1,249	-0.08%
2018/02/07	2	32.13	0	0.00	32.20	2	1,259	0.16%
2018/02/06	13.4	32.18	106	32.00	31.85	-92.6	1,254	-7.38%	大賣/
2018/02/05	1	33.05	0	0.00	33.40	1	1,218	0.08%
2018/02/02	1	33.65	0	0.00	33.70	1	1,234	0.08%
2018/02/01	2	33.90	0	0.00	33.80	2	1,279	0.16%
2018/01/31	0	0.00	9	33.87	34.00	-9	1,346	-0.67%
2018/01/30	1	34.05	10	34.20	34.20	-9	1,364	-0.66%
2018/01/29	0	0.00	1	34.30	34.30	-1	1,372	-0.07%
2018/01/26	10	34.27	0	0.00	34.50	10	1,376	0.73%
2018/01/25	1	34.20	0	0.00	34.30	1	1,405	0.07%
2018/01/24	9	34.26	0	0.00	34.35	9	1,415	0.64%
2018/01/23	8	34.56	9	34.50	34.50	-1	1,433	-0.07%
2018/01/19	1	34.75	0	0.00	34.45	1	1,482	0.07%
2018/01/18	1	34.85	0	0.00	34.50	1	1,583	0.06%
2018/01/17	2	34.38	12	34.34	34.65	-10	1,570	-0.64%
2018/01/15	6	33.84	5	33.85	33.75	1	1,556	0.06%
2018/01/09	5	34.15	0	0.00	34.05	5	1,658	0.30%
2018/01/08	5	34.05	0	0.00	34.00	5	1,683	0.30%
2018/01/04	0	0.00	1	33.35	33.55	-1	1,735	-0.06%
2018/01/03	20	33.40	0	0.00	33.30	20	1,851	1.08%
2018/01/02	3	33.60	0	0.00	33.65	3	1,892	0.16%