大成 (1210)-元大-六合券商分點個股進出

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
57.6
漲跌
▼0.5
漲幅
-0.86%
成交量
1,517張
產業
上市食品類股
1118人加入追蹤

立即追蹤
本地時間:14:30

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

大成 (1210)籌碼相關－元大-六合券商分點個股進出

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

元大-六合券商分點個股進出
元大-六合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
2024/05/09	0	0.00	2	58.25	58.10	-2	2,222	-0.09%
2024/05/08	0	0.00	7	57.86	58.10	-7	2,218	-0.32%
2024/05/07	0	0.00	4	57.50	57.50	-4	2,202	-0.18%
2024/05/06	1.1	57.30	3	57.40	57.40	-2	2,187	-0.09%
2024/04/29	0	57.20	2	57.40	57.50	-2	2,193	-0.09%
2024/04/26	0.1	57.10	4	56.80	57.00	-4	2,180	-0.18%
2024/04/23	0.2	56.90	2	56.95	57.40	-1.8	2,142	-0.09%
2024/04/19	1	55.70	0	0.00	55.50	1	2,041	0.05%
2024/04/18	0	55.70	0	0.00	55.70	0	1,980	0.00%
2024/04/17	2	56.00	0	55.60	55.60	2	1,957	0.10%
2024/04/16	4.3	55.25	0	0.00	55.20	4.3	1,952	0.22%
2024/04/15	4.1	56.60	2.5	56.64	56.30	1.6	1,925	0.08%
2024/04/12	1.7	57.23	0	0.00	57.20	1.7	1,881	0.09%
2024/04/11	1.1	57.78	0	0.00	57.40	1.1	1,887	0.06%
2024/04/10	3	58.13	0	0.00	58.00	3	1,884	0.16%
2024/04/09	0	58.00	0.7	58.00	58.00	-0.7	1,899	-0.04%
2024/04/08	1	57.71	0	0.00	58.00	1	1,904	0.05%
2024/04/01	1	58.10	0	0.00	58.20	1	1,935	0.05%
2024/03/29	3	57.53	1	57.70	57.70	2	1,933	0.10%
2024/03/27	0	0.00	1	57.90	57.80	-1	2,001	-0.05%
2024/03/26	5.2	57.50	0	0.00	57.40	5.2	2,064	0.25%
2024/03/25	0.5	57.90	0	57.80	57.70	0.5	2,116	0.02%
2024/03/22	0	0.00	0.1	57.70	57.60	-0.1	2,179	0.00%
2024/03/21	1	58.20	1	58.20	58.20	0	2,232	0.00%
2024/03/20	2.3	58.40	3	57.73	58.20	-0.7	2,225	-0.03%
2024/03/19	2.3	57.47	0	0.00	57.20	2.3	2,207	0.10%
2024/03/18	3.2	56.36	1	57.10	57.10	2.2	2,213	0.10%
2024/03/15	6.1	57.96	0.1	57.60	56.80	6	2,172	0.27%
2024/03/14	1	60.50	12.3	61.39	60.50	-11.3	1,957	-0.58%
2024/03/13	0.7	60.20	0	60.30	60.10	0.6	1,902	0.03%
2024/03/12	0.1	60.10	0	0.00	60.10	0.1	1,898	0.01%
2024/03/11	0	0.00	0.1	59.80	59.60	-0.1	1,910	0.00%
2024/03/06	0	0.00	6	60.28	60.40	-6	1,916	-0.31%
2024/03/05	1	59.80	3.1	60.23	60.30	-2.1	1,911	-0.11%
2024/03/04	0	0.00	3	58.90	58.70	-3	1,853	-0.16%
2024/03/01	0.3	58.82	1	59.00	58.90	-0.8	1,854	-0.04%
2024/02/27	0	58.50	0	0.00	58.50	0	1,861	0.00%
2024/02/26	0	0.00	1	59.10	59.00	-1	1,879	-0.05%
2024/02/21	0	0.00	1	58.60	58.50	-1	1,882	-0.05%
2024/02/19	0	57.30	0	0.00	58.00	0	1,861	0.00%
2024/02/16	2.2	57.07	3.1	57.23	57.00	-0.9	1,869	-0.05%
2024/02/15	2	57.15	0	0.00	57.20	2	1,855	0.11%
2024/01/31	0	57.70	0	0.00	57.70	0	1,846	0.00%
2024/01/30	0	57.80	0	0.00	57.70	0	1,838	0.00%
2024/01/29	0	0.00	2	58.25	58.30	-2	1,837	-0.11%
2024/01/26	0	58.20	0.6	58.20	58.20	-0.6	1,838	-0.03%
2024/01/22	0	57.30	0.5	57.30	57.40	-0.5	1,835	-0.03%
2024/01/17	0	0.00	2.1	57.59	57.70	-2.1	1,820	-0.12%
2024/01/10	0.1	56.89	0	0.00	57.00	0.1	1,787	0.00%
2024/01/09	1	57.00	0	0.00	57.10	1	1,785	0.06%
2024/01/08	3	57.73	0	0.00	57.80	3	1,772	0.17%
2024/01/04	0.5	58.80	4	58.25	58.20	-3.5	1,757	-0.20%
2024/01/03	70	58.40	3	58.40	58.80	67	1,751	3.82%
2024/01/02	32	58.60	1	58.90	58.90	31	1,724	1.80%
2023/12/29	5.8	58.53	0.3	58.50	58.50	5.5	1,711	0.32%
2023/12/27	1.1	57.68	0	0.00	57.50	1.1	1,728	0.06%
2023/12/26	1	57.80	0	0.00	58.00	1	1,723	0.06%
2023/12/25	0.1	57.90	0	0.00	57.70	0.1	1,731	0.01%
2023/12/22	0	0.00	0.1	58.50	59.00	-0.1	1,706	-0.01%
2023/12/21	0	0.00	0.1	58.70	59.20	-0.1	1,653	0.00%
2023/12/20	0	0.00	0.1	58.20	58.80	-0.1	1,617	0.00%
2023/12/19	0	0.00	3	58.03	58.60	-3	1,565	-0.19%
2023/12/18	3.1	58.20	0.1	57.90	58.40	3	1,500	0.20%
2023/12/15	2	56.80	0.1	56.86	57.00	1.9	1,464	0.13%
2023/12/14	0	0.00	6.1	56.77	56.90	-6.1	1,468	-0.41%
2023/12/13	3	56.17	2	56.70	56.30	1	1,457	0.07%
2023/12/12	0	0.00	1.2	57.18	57.20	-1.2	1,459	-0.08%
2023/12/08	0	0.00	0.1	57.20	57.20	-0.1	1,479	0.00%
2023/12/07	0.1	56.70	1.1	56.81	56.80	-1	1,478	-0.07%
2023/12/06	2	57.20	1.2	56.68	57.40	0.8	1,471	0.06%
2023/12/05	0	0.00	0.1	56.30	56.50	-0.1	1,442	-0.01%
2023/12/04	0.4	56.10	0	0.00	56.10	0.4	1,426	0.03%
2023/12/01	2	56.05	0	0.00	55.80	2	1,431	0.14%
2023/11/30	0	0.00	2.1	56.29	56.30	-2.1	1,445	-0.15%
2023/11/29	0	0.00	0.1	55.70	55.90	-0.1	1,487	0.00%
2023/11/28	0	0.00	0.2	55.50	55.80	-0.2	1,486	-0.01%
2023/11/27	2	55.10	0	0.00	55.00	2	1,488	0.13%
2023/11/24	0	0.00	5	55.10	55.30	-5	1,490	-0.34%
2023/11/22	0	0.00	1.2	54.52	54.90	-1.2	1,475	-0.08%
2023/11/21	6	54.40	0	0.00	54.50	6	1,468	0.41%
2023/11/20	1	53.70	0	0.00	53.60	1	1,457	0.07%
2023/11/16	0	0.00	0.1	54.20	54.00	-0.1	1,450	-0.01%
2023/11/14	0	0.00	11	53.19	53.20	-11	1,520	-0.72%
2023/11/10	0	0.00	0.1	53.60	53.60	-0.1	1,573	0.00%
2023/11/08	0	0.00	0	52.90	53.00	0	1,651	0.00%
2023/11/07	1	52.89	0	0.00	52.80	1	1,692	0.06%
2023/11/06	10	52.90	0	0.00	52.80	10	1,773	0.56%
2023/11/02	0	0.00	0.1	52.10	52.10	-0.1	2,102	0.00%
2023/11/01	0	0.00	0.1	51.40	51.90	-0.1	2,220	0.00%
2023/10/31	0	0.00	0	51.00	50.80	0	2,536	0.00%
2023/10/26	1.1	51.71	0	0.00	51.40	1.1	3,107	0.03%
2023/10/24	0.2	51.90	0	0.00	51.70	0.2	3,205	0.01%
2023/10/20	1	51.40	0	0.00	51.20	1	3,351	0.03%
2023/10/19	0	0.00	1	52.00	51.80	-1	3,414	-0.03%
2023/10/18	0.1	52.10	0	0.00	51.60	0.1	3,558	0.00%
2023/10/17	0.2	52.69	0	0.00	52.20	0.2	3,714	0.00%
2023/10/16	0.2	52.80	0	0.00	52.50	0.2	3,843	0.00%
2023/10/12	0	0.00	15.6	52.78	53.20	-15.6	4,329	-0.36%
2023/10/11	0.1	52.90	0	0.00	52.70	0.1	4,406	0.00%
2023/10/06	0.2	53.10	0	0.00	52.80	0.2	4,441	0.00%
2023/10/05	0.2	52.70	0	0.00	52.60	0.2	4,458	0.00%
2023/10/04	3.2	52.14	1	52.50	52.10	2.2	4,499	0.05%
2023/10/03	1.4	53.16	0	0.00	53.10	1.4	4,501	0.03%
2023/10/02	0.2	54.10	0	0.00	53.80	0.2	4,483	0.00%
2023/09/27	0.1	54.30	0	0.00	54.10	0.1	4,499	0.00%
2023/09/26	0.2	54.54	5	54.48	54.30	-4.8	4,521	-0.11%
2023/09/25	0	0.00	2.2	55.23	55.20	-2.2	4,530	-0.05%
2023/09/22	1.2	53.91	0	0.00	54.00	1.2	4,532	0.03%
2023/09/21	0	0.00	7	54.30	54.30	-7	4,535	-0.15%
2023/09/20	1.2	54.54	0	0.00	54.20	1.2	4,538	0.03%
2023/09/19	0.1	54.50	0	0.00	54.40	0.1	4,511	0.00%
2023/09/18	0.1	55.60	1	55.50	55.30	-0.9	4,498	-0.02%
2023/09/15	0.1	55.50	1	55.30	55.60	-0.9	4,497	-0.02%
2023/09/14	0.1	54.80	0	0.00	54.90	0.1	4,512	0.00%
2023/09/13	0	0.00	1	54.50	54.30	-1	4,504	-0.02%
2023/09/12	0.1	54.10	0	0.00	54.20	0.1	4,490	0.00%
2023/09/11	3	54.27	0.2	54.30	54.20	2.8	4,482	0.06%
2023/09/08	0.2	54.80	0	0.00	54.50	0.2	4,486	0.00%
2023/09/06	0.2	55.13	1.1	54.91	54.80	-0.9	4,493	-0.02%
2023/09/05	2.1	55.41	0	55.50	55.40	2.1	4,475	0.05%
2023/09/04	1	56.10	11.1	55.38	56.10	-10	4,468	-0.22%
2023/09/01	0	0.00	1	55.10	55.00	-1	4,422	-0.02%
2023/08/31	0.2	54.62	0	0.00	54.60	0.2	4,413	0.00%
2023/08/30	0.3	54.70	0	0.00	54.30	0.3	4,399	0.01%
2023/08/29	0	0.00	0	54.70	54.80	0	4,397	0.00%
2023/08/25	1.2	54.46	1.5	54.43	54.30	-0.3	4,397	-0.01%
2023/08/24	0.2	54.23	0	0.00	53.80	0.2	4,399	0.00%
2023/08/22	0	0.00	1	54.30	54.60	-1	4,391	-0.02%
2023/08/21	2	55.10	0.6	55.10	54.30	1.4	4,400	0.03%
2023/08/18	2	55.15	10.1	55.09	54.70	-8	4,388	-0.18%
2023/08/17	1	53.70	2	53.50	54.00	-1	4,363	-0.02%
2023/08/16	0	53.60	0.1	54.30	53.40	0	4,391	0.00%
2023/08/15	11	53.51	0	0.00	53.10	11	4,362	0.25%
2023/08/14	3.2	52.95	0	0.00	52.90	3.2	4,360	0.07%
2023/08/11	0	54.30	1	53.90	54.10	-1	4,299	-0.02%
2023/08/10	12.1	54.46	0	0.00	54.30	12.1	4,311	0.28%
2023/08/09	11	54.55	14.1	55.07	55.40	-3	4,248	-0.07%
2023/08/08	0	0.00	0.1	59.24	58.90	-0.1	3,996	0.00%
2023/08/07	0	0.00	11.1	58.62	58.80	-11.1	3,956	-0.28%
2023/08/04	29.2	58.11	11.1	57.30	56.70	18.1	3,866	0.47%
2023/08/02	18	61.68	37.2	61.93	61.40	-19.2	3,623	-0.53%
2023/08/01	11.1	61.62	18.7	61.63	62.20	-7.6	3,484	-0.22%
2023/07/31	0	0.00	16.1	61.11	59.80	-16.1	3,311	-0.49%
2023/07/28	11	58.84	10.1	59.35	59.40	1	3,249	0.03%
2023/07/27	1	58.60	1.1	59.20	59.50	0	3,234	0.00%
2023/07/26	22	57.95	11.1	59.02	59.00	10.9	3,191	0.34%
2023/07/25	15	58.03	10.3	58.34	58.10	4.7	3,113	0.15%
2023/07/24	0	0.00	12.5	59.43	59.00	-12.5	3,044	-0.41%
2023/07/21	0	0.00	4.2	58.90	59.00	-4.2	2,974	-0.14%
2023/07/20	14	58.29	16.3	57.69	58.60	-2.3	2,857	-0.08%
2023/07/19	2	56.55	6.3	57.13	56.30	-4.3	2,690	-0.16%
2023/07/18	11.3	56.22	5.1	57.95	55.90	6.2	2,564	0.24%
2023/07/17	3	55.33	20.2	55.11	55.90	-17.2	2,333	-0.74%
2023/07/14	0	0.00	2.1	52.91	52.60	-2.1	2,096	-0.10%
2023/07/13	6.3	51.89	0.1	52.00	51.80	6.2	2,059	0.30%
2023/07/12	0	0.00	4	51.85	51.80	-4	2,081	-0.19%
2023/07/11	3	51.93	0.2	51.95	52.00	2.8	2,083	0.13%
2023/07/07	0.1	52.00	3	51.80	51.80	-2.9	2,037	-0.14%
2023/07/06	0	0.00	0.7	52.68	52.10	-0.7	2,036	-0.03%
2023/07/05	0.1	53.10	1	53.10	52.90	-0.9	2,031	-0.04%
2023/07/04	0	0.00	1.1	53.30	53.30	-1.1	2,046	-0.05%
2023/07/03	0.1	53.10	0	0.00	53.30	0.1	2,083	0.00%
2023/06/30	1	53.49	7.1	53.40	53.30	-6.1	2,091	-0.29%
2023/06/28	0	52.40	0.1	52.20	52.70	0	2,049	0.00%
2023/06/27	0	0.00	1	52.10	52.00	-1	2,048	-0.05%
2023/06/26	2.1	52.20	0	0.00	52.20	2.1	2,049	0.10%
2023/06/21	0.2	51.80	0	0.00	52.10	0.2	2,051	0.01%
2023/06/20	1.4	51.44	2	51.60	51.40	-0.6	2,044	-0.03%
2023/06/19	0	0.00	5.1	52.40	52.40	-5.1	2,008	-0.25%
2023/06/16	3	52.67	0.2	52.70	52.50	2.9	2,011	0.14%
2023/06/15	0.1	52.70	0	0.00	52.90	0.1	2,005	0.00%
2023/06/14	0	0.00	1	52.40	52.50	-1	2,014	-0.05%
2023/06/13	0	0.00	0.3	52.70	52.90	-0.3	2,007	-0.02%
2023/06/12	1.1	52.71	0	0.00	52.70	1.1	2,005	0.05%
2023/06/08	0	53.30	0	0.00	53.50	0	2,029	0.00%
2023/06/07	2	53.10	0.1	53.00	53.30	2	2,039	0.10%
2023/06/06	0	0.00	0	52.70	52.80	0	2,046	0.00%
2023/06/05	0.5	53.00	0	0.00	53.00	0.5	2,074	0.02%
2023/06/02	0.1	53.00	0	0.00	53.20	0.1	2,130	0.00%
2023/06/01	1	52.70	0	0.00	52.70	1	2,211	0.05%
2023/05/31	2	53.00	0.1	52.90	52.50	1.9	2,283	0.08%
2023/05/30	1.1	53.25	0	0.00	53.30	1.1	2,359	0.05%
2023/05/29	0.2	52.85	0	0.00	52.80	0.2	2,645	0.01%
2023/05/25	9	53.20	0	0.00	53.30	9	2,736	0.33%
2023/05/23	0	0.00	11.2	54.40	54.00	-11.2	2,765	-0.40%
2023/05/22	0	53.60	1	53.70	53.70	-1	2,722	-0.04%
2023/05/19	0.1	53.10	0.3	53.08	53.10	-0.3	2,668	-0.01%
2023/05/18	0.2	53.30	0	0.00	53.10	0.2	2,655	0.01%
2023/05/17	0	0.00	6	53.38	53.50	-6	2,642	-0.23%
2023/05/16	0	0.00	2.7	53.35	53.00	-2.7	2,612	-0.10%
2023/05/10	1	53.30	1.2	53.30	53.30	-0.2	2,533	-0.01%
2023/05/09	7	53.61	0.1	53.30	52.70	6.9	2,510	0.27%
2023/05/08	0.1	52.90	4	53.50	53.50	-3.9	2,441	-0.16%
2023/05/05	2	52.80	3	52.27	52.80	-1	2,366	-0.04%
2023/05/04	2.1	52.66	1	52.70	51.80	1.1	2,330	0.05%
2023/05/03	0.1	52.10	4	52.13	52.20	-3.9	2,273	-0.17%
2023/05/02	0.1	51.70	1	51.90	51.80	-0.9	2,255	-0.04%
2023/04/27	1	51.00	3	51.10	51.10	-2	2,255	-0.09%
2023/04/26	0	0.00	2	51.00	51.30	-2	2,263	-0.09%
2023/04/25	1	50.90	0.1	51.00	50.90	0.9	2,254	0.04%
2023/04/24	0	0.00	2	51.40	51.30	-2	2,232	-0.09%
2023/04/21	0.2	51.20	1.6	52.02	51.40	-1.4	2,232	-0.06%
2023/04/20	1	52.20	2	52.00	52.00	-1	2,229	-0.04%
2023/04/19	0	0.00	0.1	52.80	52.60	-0.1	2,223	0.00%
2023/04/18	0	0.00	1.2	53.01	52.70	-1.2	2,199	-0.06%
2023/04/17	14	52.96	4.1	53.20	52.80	10	2,156	0.46%
2023/04/14	1.1	51.89	0	0.00	51.90	1.1	2,089	0.05%
2023/04/13	0	0.00	11.5	51.80	52.00	-11.5	2,064	-0.55%
2023/04/12	1	51.30	0	0.00	51.00	1	2,039	0.05%
2023/04/11	0.2	51.78	2	51.85	51.40	-1.8	2,025	-0.09%
2023/04/10	0.1	51.70	0	0.00	52.00	0.1	2,049	0.00%
2023/04/07	0.2	51.70	1	51.60	51.90	-0.9	2,035	-0.04%
2023/03/31	1	50.90	0	0.00	51.10	1	1,972	0.05%
2023/03/29	0	0.00	1	50.30	50.20	-1	1,930	-0.05%
2023/03/27	1	50.00	5	50.20	50.20	-4	1,924	-0.21%
2023/03/24	0	50.00	6	49.80	49.90	-6	1,914	-0.31%
2023/03/23	3	50.03	0	0.00	50.00	3	1,900	0.16%
2023/03/22	2	50.10	0	0.00	50.10	2	1,894	0.11%
2023/03/21	1	49.65	6.3	50.49	50.10	-5.3	1,886	-0.28%
2023/03/20	0.1	49.90	0.3	49.80	49.65	-0.3	1,878	-0.01%
2023/03/17	0.1	50.07	1	50.00	49.85	-0.9	1,866	-0.05%
2023/03/16	0.1	50.10	0	0.00	50.00	0.1	1,853	0.01%
2023/03/13	1.1	49.95	3	50.30	50.10	-2	1,813	-0.11%
2023/03/10	0.5	50.32	1	50.20	50.30	-0.6	1,791	-0.03%
2023/03/08	0.1	51.10	0	0.00	51.30	0.1	1,767	0.00%
2023/03/07	0.3	51.20	2	51.35	51.20	-1.7	1,730	-0.10%
2023/03/06	12	51.90	0	51.40	51.30	12	1,673	0.72%
2023/03/03	6	50.90	5	50.46	50.20	1	1,590	0.06%
2023/03/02	3.2	49.98	3	50.23	50.00	0.2	1,515	0.01%
2023/03/01	11.4	53.16	3.4	51.54	51.10	8	1,410	0.56%
2023/02/24	5	49.40	0	0.00	50.60	5	1,105	0.45%
2023/02/23	2	49.63	4.8	50.29	49.55	-2.8	1,057	-0.26%
2023/02/22	1.1	49.06	0	0.00	49.05	1.1	984	0.11%
2023/02/21	2	48.15	20.5	48.64	48.65	-18.5	950	-1.95%
2023/02/20	0.2	47.52	1	47.70	47.75	-0.8	929	-0.09%
2023/02/17	0	0.00	1	47.05	47.05	-1	922	-0.11%
2023/02/16	0.1	47.10	0	0.00	47.30	0.1	929	0.01%
2023/02/15	1	46.90	0	0.00	46.85	1	929	0.11%
2023/02/14	0	0.00	1	46.60	46.65	-1	925	-0.11%
2023/02/13	0.1	46.65	0	0.00	46.60	0.1	929	0.01%
2023/02/10	2.2	46.98	1	46.80	46.35	1.2	925	0.12%
2023/02/09	1.1	47.26	0	47.45	47.25	1.1	896	0.12%
2023/02/08	0.1	47.55	0	0.00	47.60	0.1	890	0.01%
2023/02/06	0.1	46.75	0	0.00	46.65	0.1	874	0.01%
2023/02/03	1	46.85	0	0.00	46.85	1	863	0.12%
2023/02/01	1	45.87	1	46.20	45.80	0	841	0.00%
2023/01/17	1	45.90	0	0.00	45.85	1	839	0.12%
2023/01/16	3	46.28	5	45.95	45.80	-2	835	-0.24%
2023/01/13	0	0.00	0	46.15	46.10	0	834	0.00%
2023/01/11	1.1	46.69	0	0.00	46.05	1.1	898	0.12%
2023/01/10	1	46.15	0	0.00	46.30	1	886	0.11%
2023/01/09	0.3	45.80	0	0.00	45.80	0.3	867	0.03%
2023/01/03	1	45.45	0	0.00	45.45	1	861	0.12%
2022/12/29	3	45.40	2	45.30	45.40	1	855	0.12%
2022/12/28	0.1	46.20	0.1	46.35	46.05	0	851	0.01%
2022/12/26	2.9	45.15	0	0.00	45.00	2.9	822	0.36%
2022/12/23	3.4	45.41	1	45.30	45.45	2.4	814	0.30%
2022/12/22	2	44.60	0.1	44.55	44.60	2	799	0.24%
2022/12/21	0	0.00	0	44.65	44.10	0	814	0.00%
2022/12/19	1	44.25	5.4	44.29	44.30	-4.4	815	-0.54%
2022/12/16	0	0.00	2	44.55	44.35	-2	811	-0.25%
2022/12/13	0.1	44.70	0	0.00	44.55	0.1	803	0.01%
2022/12/06	0.9	44.55	0	0.00	44.40	0.9	804	0.12%
2022/12/02	0.1	44.85	1.1	44.84	44.75	-1	790	-0.13%
2022/12/01	4	44.83	0	44.90	44.75	4	790	0.51%
2022/11/30	0.1	44.35	0	0.00	44.55	0.1	773	0.01%
2022/11/28	0	43.80	0	0.00	43.75	0	753	0.00%
2022/11/25	0.3	44.19	0	0.00	44.05	0.3	750	0.03%
2022/11/23	1	43.20	0	0.00	43.30	1	744	0.13%
2022/11/21	1	43.40	0	0.00	43.40	1	773	0.13%
2022/11/18	0	0.00	0.1	43.50	43.25	-0.1	786	-0.01%
2022/11/17	0.1	43.20	0	0.00	43.25	0.1	798	0.01%
2022/11/16	1	43.05	0	0.00	42.75	1	803	0.12%
2022/11/14	1.1	42.61	0	0.00	42.90	1.1	795	0.13%
2022/11/10	1.1	41.67	0	0.00	41.70	1.1	790	0.14%
2022/11/09	0	0.00	4	41.65	41.90	-4	790	-0.51%
2022/11/08	0.2	42.00	0	0.00	41.90	0.2	792	0.03%
2022/11/02	0.1	41.49	0	0.00	41.20	0.1	807	0.02%
2022/10/31	0.4	40.45	0	0.00	40.20	0.4	792	0.05%
2022/10/28	1	39.95	0	0.00	39.95	1	799	0.13%
2022/10/27	0.5	40.29	0	0.00	40.40	0.5	792	0.06%
2022/10/26	0.1	39.95	0	0.00	40.05	0.1	786	0.01%
2022/10/24	0	0.00	2	42.00	41.70	-2	755	-0.26%
2022/10/21	2	42.08	0	0.00	42.00	2	749	0.27%
2022/10/20	2.1	41.98	1.1	42.91	42.80	1.1	737	0.14%
2022/10/18	2	44.00	0	0.00	44.10	2	671	0.30%
2022/10/14	1	43.00	0	0.00	43.55	1	665	0.15%
2022/10/12	1	43.50	0	0.00	43.35	1	659	0.15%
2022/10/07	0.3	44.85	0	0.00	44.75	0.3	649	0.05%
2022/10/05	0	0.00	1.1	44.71	45.00	-1.1	648	-0.16%
2022/10/04	2	44.25	0.1	44.10	44.40	1.9	646	0.30%
2022/10/03	1	43.90	0	0.00	44.00	1	641	0.16%
2022/09/29	1	45.30	0	0.00	45.45	1	631	0.16%
2022/09/28	1	45.95	3	46.00	45.25	-2	622	-0.32%
2022/09/22	0.1	47.40	1	47.10	47.40	-0.9	640	-0.14%
2022/09/16	4	48.49	0	0.00	48.30	4	653	0.61%
2022/09/13	1	48.80	0	0.00	48.70	1	672	0.15%
2022/09/07	0	0.00	11	47.80	47.75	-11	692	-1.59%
2022/08/31	1	48.95	0	0.00	49.25	1	701	0.14%
2022/08/30	0.2	49.40	0	0.00	49.15	0.2	699	0.02%
2022/08/25	1	50.80	0	0.00	50.50	1	659	0.15%
2022/08/23	0	0.00	2	50.00	49.95	-2	655	-0.31%
2022/08/18	2	49.05	0	0.00	49.10	2	658	0.30%
2022/08/17	0.2	49.70	1	49.65	49.50	-0.8	655	-0.12%
2022/08/16	0	0.00	1	49.40	49.55	-1	667	-0.15%
2022/08/15	0	0.00	4	49.10	49.70	-4	674	-0.59%
2022/08/12	0	0.00	1	49.00	48.90	-1	680	-0.15%
2022/08/11	0.5	48.20	0	0.00	48.00	0.5	686	0.07%
2022/08/03	1	46.70	0	47.30	47.15	1	834	0.12%
2022/07/28	4	49.00	0	0.00	48.95	4	897	0.45%
2022/07/26	1	48.89	0	0.00	48.80	1	945	0.11%
2022/07/25	0	0.00	4	48.54	48.65	-4	954	-0.42%
2022/07/15	1	47.00	0	0.00	46.85	1	1,102	0.09%
2022/07/14	0	0.00	1	47.10	47.45	-1	1,172	-0.09%
2022/07/13	1	47.15	0	0.00	47.40	1	1,220	0.08%
2022/07/08	1	47.25	0	0.00	47.20	1	1,510	0.07%
2022/07/07	0	0.00	0	48.20	47.95	0	1,518	0.00%
2022/07/06	0	48.35	0	48.30	48.10	0	1,537	0.00%
2022/07/05	1	48.85	11	49.18	48.85	-10	1,557	-0.64%
2022/07/04	11.1	48.65	1.8	48.60	48.65	9.3	1,563	0.59%
2022/06/30	0	0.00	0	47.15	47.55	0	1,596	0.00%
2022/06/29	0	47.70	0	0.00	47.45	0	1,595	0.00%
2022/06/24	0.4	47.60	0	0.00	47.70	0.4	1,650	0.02%
2022/06/23	50	46.85	0	0.00	47.05	50	1,698	2.94%
2022/06/20	0	0.00	1	47.20	47.00	-1	1,695	-0.06%
2022/06/17	0	0.00	5	47.80	47.60	-5	1,699	-0.29%
2022/06/15	0	0.00	2	48.70	49.00	-2	1,731	-0.12%
2022/06/13	0	48.40	0	0.00	47.90	0	1,750	0.00%
2022/06/10	2	48.50	0	0.00	48.75	2	1,759	0.11%
2022/06/08	1	48.65	0	49.05	49.00	1	1,832	0.05%
2022/06/07	0	48.90	0	0.00	48.65	0	1,845	0.00%
2022/05/31	17	49.00	3	48.65	49.40	14	1,952	0.72%
2022/05/30	0.4	49.10	2	48.85	48.90	-1.6	1,950	-0.08%
2022/05/26	0	0.00	0	48.50	48.45	0	1,962	0.00%
2022/05/25	4	47.60	0	47.90	47.75	4	1,970	0.20%
2022/05/24	0.3	47.30	0	0.00	47.05	0.3	2,006	0.01%
2022/05/23	0	0.00	0	47.80	47.55	0	2,000	0.00%
2022/05/18	0.1	47.35	0	0.00	47.50	0.1	2,142	0.00%
2022/05/17	1	46.95	2	46.93	46.90	-1	2,132	-0.05%
2022/05/16	3.2	47.54	2	47.10	47.25	1.2	2,132	0.06%
2022/05/13	2	47.23	0	0.00	47.45	2	2,147	0.09%
2022/05/12	1	47.70	17	47.64	47.35	-16	2,147	-0.75%
2022/05/11	3	48.93	1	49.00	48.80	2	2,126	0.09%
2022/05/10	1	49.85	1	49.45	49.95	0	2,094	0.00%
2022/05/09	6.2	50.96	0	0.00	50.40	6.2	2,080	0.30%
2022/05/05	1	52.80	1	52.70	52.10	0	2,085	0.00%
2022/05/03	3	52.27	0	0.00	52.20	3	2,061	0.15%
2022/04/29	5	53.00	0	0.00	52.80	5	2,045	0.24%
2022/04/28	2.3	53.52	0	0.00	53.20	2.3	2,053	0.11%
2022/04/27	4	52.60	1	52.60	52.50	3	2,041	0.15%
2022/04/26	1	54.00	1	53.40	53.40	0	2,018	0.00%
2022/04/22	1	54.70	5.3	54.71	54.70	-4.3	1,998	-0.21%
2022/04/21	3	55.37	0	0.00	54.60	3	1,992	0.15%
2022/04/20	3	55.50	4	55.03	55.60	-1	1,941	-0.05%
2022/04/19	1.2	53.97	4.2	54.03	54.30	-3	1,880	-0.16%
2022/04/18	12.6	55.80	1	54.70	54.50	11.6	1,849	0.63%
2022/04/15	5	55.28	7	55.66	55.30	-2	1,743	-0.11%
2022/04/14	0	0.00	11	55.00	54.90	-11	1,625	-0.68%
2022/04/13	6	54.30	0	54.70	54.40	6	1,587	0.38%
2022/04/12	0	0.00	1	54.40	54.20	-1	1,579	-0.06%
2022/04/11	0	0.00	1	54.70	54.90	-1	1,578	-0.06%
2022/04/08	0	0.00	2	54.85	54.90	-2	1,571	-0.13%
2022/04/06	0	55.20	40	54.99	55.20	-40	1,560	-2.56%
2022/04/01	12	53.73	29	54.00	54.40	-17	1,551	-1.10%
2022/03/31	0.5	54.50	5	54.60	54.10	-4.5	1,548	-0.29%
2022/03/30	4	54.30	0	0.00	54.40	4	1,542	0.26%
2022/03/29	5	54.46	2	54.90	54.70	3	1,528	0.20%
2022/03/28	18	53.39	2	54.30	54.50	16	1,502	1.06%
2022/03/25	2.1	52.90	0.3	53.00	53.00	1.7	1,446	0.12%
2022/03/24	1	53.10	0	0.00	53.30	1	1,457	0.07%
2022/03/23	1	53.50	0	0.00	53.50	1	1,469	0.07%
2022/03/22	0.5	53.00	2	53.00	53.10	-1.5	1,476	-0.10%
2022/03/21	0.3	52.87	0	0.00	52.90	0.3	1,472	0.02%
2022/03/18	2	52.65	0.3	53.00	52.50	1.7	1,466	0.12%
2022/03/17	1	52.60	0	0.00	52.80	1	1,440	0.07%
2022/03/16	1	52.30	0	0.00	52.40	1	1,426	0.07%
2022/03/15	7	52.19	2	52.25	52.20	5	1,414	0.35%
2022/03/14	8	52.66	7.1	52.63	52.60	1	1,403	0.07%
2022/03/11	0	53.90	50	54.00	53.80	-50	1,355	-3.69%
2022/03/10	0	54.60	0	0.00	54.60	0	1,343	0.00%
2022/03/09	6	53.55	3	53.97	54.00	3	1,337	0.22%
2022/03/08	6.3	53.46	2.3	53.73	53.20	4	1,335	0.30%
2022/03/07	9.2	54.22	1	54.40	54.20	8.2	1,300	0.63%
2022/03/04	1.7	55.12	0	0.00	55.00	1.7	1,282	0.13%
2022/03/03	1	54.90	0	0.00	54.90	1	1,289	0.08%
2022/03/02	0.3	54.51	1.1	54.55	54.60	-0.8	1,294	-0.06%
2022/02/25	1	54.70	0	0.00	54.20	1	1,282	0.08%
2022/02/24	1.3	54.47	5	54.38	54.30	-3.7	1,273	-0.29%
2022/02/22	6	54.37	1.2	54.41	54.70	4.8	1,247	0.39%
2022/02/21	4	54.98	2	54.70	54.90	2	1,250	0.16%
2022/02/18	2.3	54.82	3.1	55.18	55.20	-0.7	1,239	-0.06%
2022/02/16	0	0.00	10	53.50	53.50	-10	1,146	-0.87%
2022/02/15	0.2	53.90	0	0.00	53.40	0.2	1,145	0.01%
2022/02/14	2.1	53.19	3	53.07	53.10	-0.9	1,130	-0.08%
2022/02/11	0	0.00	2	53.00	53.00	-2	1,143	-0.17%
2022/02/09	1	52.80	3	52.90	52.90	-2	1,255	-0.16%
2022/02/08	1	52.60	0	0.00	52.90	1	1,260	0.08%
2022/02/07	4.6	52.80	2	52.20	53.00	2.6	1,252	0.21%
2022/01/25	2	52.00	0	0.00	52.20	2	1,273	0.16%
2022/01/24	0.2	52.30	0	0.00	52.20	0.2	1,288	0.02%
2022/01/21	1	52.10	2	52.15	52.20	-1	1,287	-0.08%
2022/01/20	1	52.10	0	0.00	52.10	1	1,272	0.08%
2022/01/19	1	52.10	1	52.30	52.30	0	1,273	0.00%
2022/01/14	5	52.34	0	0.00	52.30	5	1,284	0.39%
2022/01/13	0	0.00	0.5	52.50	52.50	-0.5	1,303	-0.04%
2022/01/12	1	52.20	0	0.00	52.30	1	1,316	0.08%
2022/01/11	3	52.23	0	0.00	52.30	3	1,312	0.23%
2022/01/10	3	52.40	0	0.00	52.50	3	1,312	0.23%
2022/01/07	0.1	52.60	0	0.00	52.40	0.1	1,317	0.01%
2022/01/05	1	52.40	11	52.50	52.50	-10	1,310	-0.76%
2022/01/04	4	52.80	1	52.70	52.70	3	1,315	0.23%
2022/01/03	4.2	53.03	9	53.07	52.90	-4.8	1,306	-0.37%
2021/12/30	0	0.00	2	53.30	53.40	-2	1,304	-0.15%
2021/12/29	0	0.00	2	53.45	53.40	-2	1,310	-0.15%
2021/12/28	2.2	52.96	12	52.96	53.60	-9.8	1,313	-0.75%
2021/12/27	2	52.70	1	52.70	52.70	1	1,303	0.08%
2021/12/23	0	0.00	5	52.70	52.70	-5	1,364	-0.37%
2021/12/22	0.1	52.70	6	52.60	52.60	-5.9	1,377	-0.43%
2021/12/21	0	0.00	5	52.40	52.50	-5	1,394	-0.36%
2021/12/17	3	52.20	0	0.00	52.30	3	1,405	0.21%
2021/12/15	3	52.70	0	0.00	52.50	3	1,410	0.21%
2021/12/14	0	0.00	16	52.50	52.40	-16	1,429	-1.12%
2021/12/13	0.3	52.90	0	53.00	52.60	0.3	1,436	0.02%
2021/12/09	1	52.80	6	52.80	52.80	-5	1,460	-0.34%
2021/12/08	30	52.60	30	52.70	52.70	0	1,512	0.00%
2021/12/06	0	0.00	6.1	52.40	52.30	-6.1	1,512	-0.40%
2021/12/03	2	52.01	0	0.00	52.20	2	1,517	0.13%
2021/12/02	0.1	52.30	0	0.00	52.00	0.1	1,521	0.01%
2021/12/01	1	52.10	0	0.00	52.20	1	1,533	0.07%
2021/11/30	0.2	52.40	0	0.00	52.00	0.2	1,570	0.01%
2021/11/29	0	0.00	3	52.30	52.20	-3	1,570	-0.19%
2021/11/26	12	52.60	0.3	52.70	52.50	11.7	1,576	0.74%
2021/11/23	3	52.90	2	52.70	52.70	1	1,617	0.06%
2021/11/22	0	0.00	1	53.00	53.00	-1	1,630	-0.06%
2021/11/19	0	53.30	0	0.00	53.20	0	1,644	0.00%
2021/11/18	3.1	53.29	1.2	53.17	53.30	1.9	1,662	0.11%
2021/11/17	26.1	52.52	0	0.00	52.80	26.1	1,701	1.53%
2021/11/16	0	0.00	1.1	52.80	52.70	-1.1	1,765	-0.06%
2021/11/15	0.1	52.70	0	0.00	52.40	0.1	1,802	0.01%
2021/11/10	0.3	52.10	0	0.00	52.20	0.3	1,863	0.01%
2021/11/09	13.4	52.31	67	52.40	52.20	-53.6	1,877	-2.85%
2021/11/08	61.4	52.60	0	0.00	52.90	61.4	1,858	3.30%
2021/11/05	0.2	53.40	0	0.00	53.50	0.2	1,919	0.01%
2021/11/04	1	53.20	0.6	53.52	53.50	0.4	2,054	0.02%
2021/11/03	0	0.00	2	53.20	53.50	-2	2,249	-0.09%
2021/11/02	0.2	53.17	0	53.20	53.00	0.1	2,268	0.01%
2021/11/01	2	53.25	0	0.00	53.10	2	2,255	0.09%
2021/10/29	2.1	53.69	0	0.00	53.70	2.1	2,266	0.09%
2021/10/28	1.4	53.63	0.1	53.70	53.70	1.4	2,282	0.06%
2021/10/27	1	53.50	0	0.00	53.70	1	2,311	0.04%
2021/10/26	0.3	53.94	6.2	53.71	53.60	-5.9	2,329	-0.25%
2021/10/25	1	53.90	0	0.00	53.90	1	2,332	0.04%
2021/10/21	2	53.50	0	0.00	53.20	2	2,371	0.08%
2021/10/20	0	0.00	0	54.10	54.00	0	2,368	0.00%
2021/10/19	0	0.00	0	54.50	54.30	0	2,363	0.00%
2021/10/15	5	53.88	0.1	54.20	53.80	4.9	2,373	0.21%
2021/10/14	2	53.60	0	0.00	53.70	2	2,379	0.08%
2021/10/13	1	53.50	2	53.50	53.40	-1	2,395	-0.04%
2021/10/12	50.1	53.00	3	52.90	53.30	47.1	2,403	1.96%
2021/10/08	0	0.00	1	53.10	53.10	-1	2,402	-0.04%
2021/10/07	1	53.40	0	0.00	53.40	1	2,416	0.04%
2021/10/06	0.1	53.10	2	53.15	53.00	-1.9	2,430	-0.08%
2021/10/05	0	53.10	0	0.00	53.10	0	2,443	0.00%
2021/10/04	2	53.50	0	0.00	53.20	2	2,459	0.08%
2021/10/01	5.2	53.86	22	53.49	53.50	-16.8	2,457	-0.68%
2021/09/30	4	54.45	1	54.50	54.90	3	2,408	0.12%
2021/09/29	1	54.60	0	0.00	54.60	1	2,413	0.04%
2021/09/28	1	55.20	0	0.00	55.20	1	2,412	0.04%
2021/09/27	0	0.00	0.1	55.20	55.20	-0.1	2,399	0.00%
2021/09/22	6.1	54.17	0	0.00	54.10	6.1	2,450	0.25%
2021/09/17	0	0.00	1	54.30	54.90	-1	2,464	-0.04%
2021/09/16	1.1	54.42	0	0.00	54.40	1.1	2,469	0.04%
2021/09/15	0	0.00	1	54.70	54.60	-1	2,488	-0.04%
2021/09/14	2	54.80	0	0.00	54.90	2	2,499	0.08%
2021/09/13	5.4	54.52	42.2	54.75	54.90	-36.8	2,506	-1.47%
2021/09/08	0	0.00	1	55.70	55.70	-1	2,499	-0.04%
2021/09/07	0	0.00	2	56.05	56.00	-2	2,515	-0.08%
2021/09/06	1.1	56.96	0	0.00	56.20	1.1	2,541	0.04%
2021/09/03	11	56.80	0	0.00	56.90	11	2,534	0.43%
2021/09/02	0	0.00	1	55.70	55.60	-1	2,503	-0.04%
2021/08/31	0	54.40	0	0.00	54.10	0	2,463	0.00%
2021/08/30	1.3	54.09	1	54.20	54.20	0.3	2,461	0.01%
2021/08/27	0	54.50	0	0.00	54.50	0	2,439	0.00%
2021/08/26	1	54.30	1	54.50	54.40	0	2,443	0.00%
2021/08/25	1	54.50	2	54.85	54.90	-1	2,445	-0.04%
2021/08/24	1	54.40	0	0.00	54.80	1	2,441	0.04%
2021/08/23	1.2	53.75	4	52.00	53.80	-2.8	2,446	-0.11%
2021/08/20	12	56.15	12	56.37	56.10	0	2,392	0.00%
2021/08/19	3	56.70	1	56.20	56.20	2	2,337	0.09%
2021/08/18	1	56.30	10	56.75	56.90	-9	2,301	-0.39%
2021/08/17	11	57.10	3	57.00	56.80	8	2,295	0.35%
2021/08/16	1.1	56.32	1	56.20	56.30	0.1	2,273	0.00%
2021/08/13	2	55.90	0	0.00	55.90	2	2,251	0.09%
2021/08/12	1.2	55.93	1	55.70	56.10	0.2	2,238	0.01%
2021/08/11	4.2	55.31	11	55.58	55.50	-6.8	2,251	-0.30%
2021/08/10	75	56.83	11	56.25	56.50	64	2,183	2.93%
2021/08/09	27	57.71	0	0.00	57.50	27	2,138	1.26%
2021/08/06	5.7	60.45	0	0.00	60.70	5.7	1,997	0.29%
2021/08/05	39	60.88	1	60.70	60.80	38	2,098	1.81%
2021/08/04	6	61.38	0	0.00	61.40	6	2,236	0.27%
2021/08/03	18	60.81	0	0.00	61.00	18	2,297	0.78%
2021/08/02	8	60.70	2	60.50	60.80	6	2,338	0.26%
2021/07/30	13.1	60.22	2	60.35	60.10	11.1	2,324	0.48%
2021/07/29	2	60.25	0	60.10	60.00	2	2,334	0.08%
2021/07/28	5	59.20	0	0.00	59.30	5	2,358	0.21%
2021/07/26	0	0.00	3	59.97	59.90	-3	2,514	-0.12%
2021/07/23	0	0.00	5	59.66	59.60	-5	2,637	-0.19%
2021/07/22	0	0.00	3.7	59.68	59.70	-3.7	2,803	-0.13%
2021/07/21	1	59.50	0	0.00	59.60	1	2,828	0.04%
2021/07/20	3	59.40	0	0.00	59.30	3	2,854	0.11%
2021/07/19	0.3	59.60	0	0.00	59.80	0.3	2,928	0.01%
2021/07/16	1	60.10	5	59.64	60.00	-4	3,034	-0.13%
2021/07/15	1	59.50	0	0.00	59.70	1	3,080	0.03%
2021/07/14	7	59.03	0	0.00	59.30	7	3,130	0.22%
2021/07/13	5	59.40	0	0.00	59.60	5	3,192	0.16%
2021/07/12	1	59.80	0	0.00	59.70	1	3,230	0.03%
2021/07/09	0.1	59.80	0	0.00	59.60	0.1	3,238	0.00%
2021/07/08	1	60.10	0	0.00	60.10	1	3,278	0.03%
2021/07/07	0	0.00	2	60.10	60.20	-2	3,312	-0.06%
2021/07/06	14	60.40	1	60.40	60.40	13	3,337	0.39%
2021/07/05	14	60.29	0	0.00	60.40	14	3,351	0.42%
2021/07/02	6	60.62	0	0.00	60.40	6	3,367	0.18%
2021/07/01	4	60.30	2	60.50	60.60	2	3,386	0.06%
2021/06/30	0	0.00	0.2	60.70	60.10	-0.2	3,416	-0.01%
2021/06/29	2	60.35	1	60.60	60.60	1	3,451	0.03%
2021/06/28	9	60.70	0	0.00	60.80	9	3,482	0.26%
2021/06/25	9	59.99	0	0.00	59.90	9	3,464	0.26%
2021/06/23	0	59.20	0	0.00	59.30	0	3,478	0.00%
2021/06/22	0	59.00	0.1	59.00	59.00	0	3,526	0.00%
2021/06/21	2	58.90	1	58.70	58.60	1	3,529	0.03%
2021/06/18	1	58.70	1	59.10	59.10	0	3,536	0.00%
2021/06/17	0	0.00	1	59.00	59.00	-1	3,535	-0.03%
2021/06/16	6	58.92	2	58.85	59.20	4	3,566	0.11%
2021/06/15	15.1	58.14	1	59.00	59.00	14.1	3,558	0.40%
2021/06/11	2	57.80	1.2	58.17	57.90	0.8	3,538	0.02%
2021/06/09	4	57.73	0	0.00	57.60	4	3,555	0.11%
2021/06/08	0	57.90	0	0.00	57.70	0	3,574	0.00%
2021/06/07	0	57.80	1	57.60	57.50	-1	3,637	-0.03%
2021/06/04	1	58.00	0.5	58.30	57.90	0.5	3,677	0.01%
2021/06/01	0	57.90	1.1	58.00	58.10	-1	3,921	-0.03%
2021/05/31	1	57.79	0	0.00	57.70	1	3,986	0.03%
2021/05/27	1.8	56.58	1	56.60	56.40	0.8	3,989	0.02%
2021/05/26	0	0.00	6	56.30	56.60	-6	4,000	-0.15%
2021/05/25	1.5	56.80	16	56.60	56.50	-14.5	4,009	-0.36%
2021/05/24	25	56.58	25	56.51	56.50	0	4,012	0.00%
2021/05/21	11	56.89	1	57.30	56.90	10	4,036	0.25%
2021/05/20	11	56.55	4	56.70	56.90	7	4,068	0.17%
2021/05/19	39	55.84	40	56.25	56.40	-1	4,092	-0.02%
2021/05/18	1	55.20	6	56.47	57.00	-5	4,061	-0.12%
2021/05/17	59	55.18	4	54.50	54.50	55	4,039	1.36%
2021/05/14	60	57.33	2	56.85	56.40	58	3,957	1.47%
2021/05/13	23	56.36	25	56.60	56.40	-2	3,896	-0.05%
2021/05/12	19.1	55.99	20	55.31	55.40	-0.9	3,777	-0.02%
2021/05/11	1	59.00	3.1	59.58	59.20	-2	3,640	-0.06%
2021/05/10	4	60.15	2.2	60.11	60.50	1.8	3,576	0.05%
2021/05/07	2	59.10	0	0.00	59.20	2	3,533	0.06%
2021/05/06	4	58.60	1	58.20	58.70	3	3,539	0.09%
2021/05/05	9	58.92	2	59.10	58.60	7	3,526	0.20%
2021/05/04	3	59.43	3	58.13	58.90	0	3,504	0.00%
2021/05/03	2	60.00	1	60.60	60.10	1	3,424	0.03%
2021/04/29	8	60.11	1.1	59.92	59.90	6.9	3,364	0.20%
2021/04/28	2.4	60.72	1	60.10	61.30	1.3	3,249	0.04%
2021/04/27	0	0.00	4.1	57.90	58.10	-4.1	3,135	-0.13%
2021/04/26	1	57.70	1	57.70	58.00	0	3,121	0.00%
2021/04/23	2	57.80	3	57.40	57.50	-1	3,122	-0.03%
2021/04/22	1.6	58.74	1.1	58.44	57.90	0.5	3,093	0.02%
2021/04/21	1.1	57.54	0	0.00	57.70	1.1	2,995	0.04%
2021/04/20	1	57.90	0.1	58.00	58.00	0.9	2,976	0.03%
2021/04/19	1.1	58.20	5	57.86	58.40	-3.9	2,966	-0.13%
2021/04/16	0	56.70	0	0.00	57.00	0	2,948	0.00%
2021/04/15	0	56.50	0	0.00	56.50	0	2,932	0.00%
2021/04/14	0	56.40	2.3	56.39	56.30	-2.3	2,957	-0.08%
2021/04/13	4	56.28	4	56.23	56.10	0	2,959	0.00%
2021/04/12	0.3	55.00	0	0.00	55.20	0.3	3,012	0.01%
2021/04/09	0	0.00	1	54.20	54.20	-1	3,138	-0.03%
2021/04/08	4	54.35	2	54.40	54.40	2	3,172	0.06%
2021/04/07	1	54.10	0	0.00	54.50	1	3,199	0.03%
2021/04/06	2	54.25	1	54.80	54.40	1	3,342	0.03%
2021/04/01	4	54.78	4.4	54.56	54.50	-0.3	3,503	-0.01%
2021/03/31	10	54.85	2	55.10	54.60	8	3,561	0.22%
2021/03/30	1	54.69	0	0.00	54.70	1	3,507	0.03%
2021/03/29	0	0.00	1	53.91	54.20	-1	3,488	-0.03%
2021/03/26	3	54.13	1	54.10	54.10	2	3,484	0.06%
2021/03/25	1	54.10	16	53.81	53.80	-15	3,464	-0.43%
2021/03/23	1	52.70	0	0.00	52.50	1	3,419	0.03%
2021/03/22	1.3	52.29	1	52.50	52.60	0.3	3,426	0.01%
2021/03/19	6	51.90	6	52.20	51.90	0	3,430	0.00%
2021/03/18	1	52.80	0.3	52.80	52.50	0.7	3,413	0.02%
2021/03/17	2	52.50	0	0.00	52.50	2	3,452	0.06%
2021/03/16	2	52.10	0	0.00	52.40	2	3,541	0.06%
2021/03/15	0	0.00	7	52.27	52.20	-7	3,530	-0.20%
2021/03/12	0	0.00	6	52.60	52.70	-6	3,521	-0.17%
2021/03/11	3	52.53	1.1	52.59	52.30	1.9	3,524	0.05%
2021/03/10	13	53.75	2.2	53.23	53.20	10.8	3,487	0.31%
2021/03/09	0.1	52.90	5	53.04	53.20	-4.9	3,445	-0.14%
2021/03/08	6.1	52.56	3.5	52.21	53.00	2.6	3,366	0.08%
2021/03/05	0.1	50.80	0.2	50.80	51.00	-0.1	3,222	0.00%
2021/03/04	3.3	50.90	0.1	50.90	50.70	3.2	3,212	0.10%
2021/02/25	0	0.00	2	50.00	50.30	-2	3,093	-0.06%
2021/02/23	1	50.20	1.1	50.11	50.20	-0.1	3,082	0.00%
2021/02/22	1	50.00	0	0.00	50.00	1	3,049	0.03%
2021/02/19	3	50.00	0.1	50.10	50.30	2.9	3,001	0.10%
2021/02/17	0	0.00	1	48.75	48.95	-1	2,983	-0.03%
2021/02/04	0	48.45	2	48.33	48.30	-2	2,986	-0.07%
2021/02/03	0	0.00	2	48.15	48.30	-2	3,008	-0.07%
2021/02/02	1	47.85	0	0.00	47.85	1	3,026	0.03%
2021/01/29	0	0.00	1	48.50	48.25	-1	2,976	-0.03%
2021/01/28	3	48.33	5	48.35	48.70	-2	2,964	-0.07%
2021/01/27	4.5	48.90	10	48.55	48.70	-5.5	2,948	-0.19%
2021/01/26	3	48.80	0	0.00	48.85	3	2,939	0.10%
2021/01/25	0	49.20	12	48.80	49.00	-12	2,936	-0.41%
2021/01/21	0	0.00	12.1	48.10	48.00	-12.1	2,902	-0.42%
2021/01/20	1.4	47.94	1.8	47.72	47.65	-0.4	2,905	-0.01%
2021/01/19	10	48.95	0	0.00	48.95	10	2,857	0.35%
2021/01/18	1	48.80	1	48.50	48.50	0	2,862	0.00%
2021/01/15	0.3	49.50	0	0.00	48.90	0.3	2,830	0.01%
2021/01/14	1	49.95	0	0.00	49.85	1	2,829	0.04%
2021/01/12	0.1	50.36	15	50.30	50.00	-14.9	2,803	-0.53%
2021/01/11	0	0.00	1	50.99	51.00	-1	2,781	-0.04%
2021/01/08	2	50.50	1	49.90	50.10	1	2,724	0.04%
2021/01/07	0.2	50.30	3	49.81	50.00	-2.8	2,684	-0.11%
2021/01/06	9.1	49.45	7	49.96	49.65	2.1	2,649	0.08%
2021/01/05	23	50.06	10.1	50.80	50.20	12.9	2,609	0.50%
2021/01/04	13.2	51.45	5.1	51.99	51.00	8.1	2,554	0.32%
2020/12/30	0.1	50.00	0	0.00	49.95	0.1	2,412	0.00%
2020/12/29	11	51.92	2	50.20	50.30	9	2,400	0.38%
2020/12/28	3.4	50.49	8	50.08	51.00	-4.6	2,253	-0.21%
2020/12/25	2	47.98	9	47.91	48.10	-7	2,062	-0.34%
2020/12/24	0	0.00	1	46.85	46.80	-1	1,951	-0.05%
2020/12/23	2	46.53	1	46.55	46.70	1	1,955	0.05%
2020/12/22	12.7	47.02	13	47.28	46.25	-0.3	1,979	-0.02%
2020/12/21	0	0.00	0.2	46.60	46.60	-0.2	2,000	-0.01%
2020/12/18	0	0.00	1	45.95	46.45	-1	2,010	-0.05%
2020/12/17	0	0.00	1	46.00	45.60	-1	2,001	-0.05%
2020/12/16	5	45.90	0	0.00	46.00	5	1,994	0.25%
2020/12/15	9	46.13	0	0.00	45.70	9	1,990	0.45%
2020/12/14	1	46.45	0	0.00	46.30	1	1,980	0.05%
2020/12/11	3	46.73	0	0.00	46.90	3	1,961	0.15%
2020/12/10	1.1	47.47	11	47.80	47.50	-9.9	1,922	-0.52%
2020/12/09	5	46.20	0	0.00	46.30	5	1,833	0.27%
2020/12/08	1	46.10	0	0.00	46.05	1	1,854	0.05%
2020/12/07	10	46.30	0	0.00	46.10	10	1,853	0.54%
2020/12/04	0	0.00	10	46.20	46.40	-10	1,866	-0.54%
2020/12/03	5	46.40	0	0.00	46.25	5	1,864	0.27%
2020/11/27	10	46.90	0	0.00	47.00	10	2,026	0.49%
2020/11/24	2.3	46.42	11	46.45	46.45	-8.7	2,277	-0.38%
2020/11/23	10	46.70	0	0.00	46.65	10	2,390	0.42%
2020/11/20	0	0.00	1	46.15	46.15	-1	2,438	-0.04%
2020/11/17	0	0.00	1	46.50	46.80	-1	2,550	-0.04%
2020/11/16	1.4	46.72	0	0.00	46.65	1.4	2,617	0.05%
2020/11/13	5	46.90	3	46.65	46.60	2	2,640	0.08%
2020/11/12	0	0.00	1	46.10	46.15	-1	2,659	-0.04%
2020/11/11	5	46.35	1	46.20	46.45	4	2,733	0.15%
2020/11/10	1.4	45.92	0	0.00	45.90	1.4	2,745	0.05%
2020/11/04	0	0.00	3	44.90	44.90	-3	2,819	-0.11%
2020/10/30	1	45.00	0	0.00	44.95	1	2,832	0.04%
2020/10/26	0.4	45.53	1	45.60	45.60	-0.7	2,816	-0.02%
2020/10/22	0	0.00	1	45.30	45.25	-1	2,835	-0.04%
2020/10/20	0	0.00	10	45.25	45.25	-10	2,821	-0.35%
2020/10/19	4.3	45.25	0	0.00	45.25	4.3	2,816	0.15%
2020/10/15	1	44.70	0	0.00	44.75	1	2,864	0.03%
2020/10/13	0	0.00	1	44.40	44.60	-1	2,944	-0.03%
2020/10/12	0.3	45.00	0	45.00	44.90	0.3	3,011	0.01%
2020/10/07	0	0.00	1	44.05	44.10	-1	3,100	-0.03%
2020/10/06	0	0.00	22	44.10	44.10	-22	3,143	-0.70%
2020/10/05	30	42.50	2	42.50	42.95	28	3,124	0.90%
2020/09/30	0	0.00	2	42.25	42.25	-2	3,130	-0.06%
2020/09/29	2	42.20	3	42.10	42.10	-1	3,136	-0.03%
2020/09/28	2	42.05	1	42.25	42.25	1	3,160	0.03%
2020/09/23	0	0.00	2	42.85	42.85	-2	3,154	-0.06%
2020/09/22	1	43.35	0	0.00	43.50	1	3,153	0.03%
2020/09/21	0	0.00	7	44.05	43.90	-7	3,142	-0.22%
2020/09/18	2	43.75	0	0.00	43.80	2	3,141	0.06%
2020/09/15	0	0.00	2	43.65	43.60	-2	3,118	-0.06%
2020/09/14	1	43.75	0	0.00	43.80	1	3,143	0.03%
2020/09/11	3	43.23	0.7	43.30	43.00	2.3	3,168	0.07%
2020/09/10	0	0.00	2	43.73	43.70	-2	3,175	-0.06%
2020/09/07	0	0.00	5	43.51	43.50	-5	3,171	-0.16%
2020/09/03	8	43.55	1	43.25	43.50	7	3,162	0.22%
2020/09/02	1	44.50	1.9	44.47	44.50	-0.9	3,078	-0.03%
2020/09/01	4	44.65	0	0.00	44.45	4	3,094	0.13%
2020/08/31	2	45.48	1	45.35	45.25	1	3,068	0.03%
2020/08/28	0	0.00	1	46.50	46.45	-1	2,979	-0.03%
2020/08/27	1	49.10	0	0.00	48.95	1	2,876	0.03%
2020/08/26	6	49.13	5	48.90	48.90	1	2,753	0.04%
2020/08/25	0	0.00	6	48.90	48.90	-6	2,706	-0.22%
2020/08/21	3	49.10	6	49.08	48.85	-3	2,666	-0.11%
2020/08/20	3	48.48	4	48.00	47.90	-1	2,639	-0.04%
2020/08/19	3	49.42	2	49.53	49.60	1	2,575	0.04%
2020/08/18	4	49.14	46	48.96	48.95	-42	2,562	-1.64%
2020/08/17	0	0.00	3	47.70	48.90	-3	2,538	-0.12%
2020/08/14	0	0.00	14	47.15	47.15	-14	2,482	-0.56%
2020/08/13	3	46.73	1	46.80	46.85	2	2,509	0.08%
2020/08/11	10	46.25	1	46.65	46.25	9	2,673	0.34%
2020/08/07	1	46.05	0	0.00	45.65	1	2,721	0.04%
2020/08/06	0	0.00	1	46.10	45.85	-1	2,725	-0.04%
2020/08/05	0	0.00	1	45.90	46.00	-1	2,781	-0.04%
2020/08/03	0	0.00	2	46.20	46.35	-2	2,906	-0.07%
2020/07/31	1	45.95	0	0.00	46.10	1	2,925	0.03%
2020/07/30	1	46.30	0	0.00	46.25	1	2,965	0.03%
2020/07/29	2	45.75	0.3	45.30	45.30	1.7	3,030	0.06%
2020/07/28	1	45.55	0	0.00	45.10	1	3,046	0.03%
2020/07/27	10	45.55	7	45.50	45.60	3	3,056	0.10%
2020/07/24	1	46.60	0	0.00	45.90	1	3,119	0.03%
2020/07/21	1	47.05	0	0.00	46.90	1	3,180	0.03%
2020/07/20	85	47.27	0	0.00	47.45	85	3,156	2.69%
2020/07/17	3	46.78	8	46.68	46.20	-5	3,124	-0.16%
2020/07/16	0	0.00	1	46.90	47.10	-1	3,093	-0.03%
2020/07/15	0	0.00	3	46.67	47.00	-3	3,025	-0.10%
2020/07/13	1	44.90	5	44.80	44.95	-4	2,935	-0.14%
2020/07/10	0	0.00	4	43.95	43.70	-4	2,918	-0.14%
2020/07/09	0	0.00	3	44.08	44.05	-3	2,934	-0.10%
2020/07/08	0	0.00	16	44.03	44.10	-16	2,928	-0.55%
2020/07/06	36	43.65	2	43.65	43.60	34	2,909	1.17%
2020/06/30	0	42.80	2	42.75	42.65	-2	2,956	-0.07%
2020/06/29	1	42.70	0	0.00	42.60	1	3,023	0.03%
2020/06/24	0	0.00	2	43.08	43.05	-2	3,061	-0.07%
2020/06/23	0	0.00	1	43.10	43.10	-1	3,079	-0.03%
2020/06/19	4	43.51	0	0.00	43.10	4	3,104	0.13%
2020/06/18	2	43.85	1	44.00	43.80	1	3,094	0.03%
2020/06/17	11	43.36	2.1	43.63	43.10	8.9	3,072	0.29%
2020/06/16	0	0.00	1	43.25	43.10	-1	3,075	-0.03%
2020/06/12	1	42.05	4	42.21	42.25	-3	3,153	-0.10%
2020/06/11	7	42.60	6	43.40	42.55	1	3,178	0.03%
2020/06/10	0	0.00	0.1	43.55	43.55	-0.1	3,176	0.00%
2020/06/08	9	43.63	1	43.50	43.80	8	3,261	0.25%
2020/06/05	5	44.10	2	44.13	44.20	3	3,235	0.09%
2020/06/04	1	44.10	0	0.00	44.15	1	3,264	0.03%
2020/06/03	0	0.00	1	44.00	44.10	-1	3,333	-0.03%
2020/06/02	1	43.70	0	0.00	43.80	1	3,321	0.03%
2020/06/01	0	0.00	5	43.74	43.70	-5	3,322	-0.15%
2020/05/29	1	43.70	0	0.00	43.00	1	3,308	0.03%
2020/05/26	0	0.00	2	44.60	44.20	-2	3,277	-0.06%
2020/05/25	0	0.00	6	44.27	44.25	-6	3,253	-0.18%
2020/05/22	4	43.40	0	0.00	43.20	4	3,224	0.12%
2020/05/21	6	43.77	6	43.83	44.00	0	3,204	0.00%
2020/05/20	2	43.85	1	44.20	43.85	1	3,194	0.03%
2020/05/19	0	0.00	22	44.65	44.80	-22	3,156	-0.70%
2020/05/18	11	43.86	9	43.77	43.90	2	3,046	0.07%
2020/05/15	2	42.60	8	42.73	42.80	-6	2,985	-0.20%
2020/05/12	9	42.04	5	42.15	42.15	4	2,867	0.14%
2020/05/08	0	0.00	2	43.00	43.35	-2	2,793	-0.07%
2020/05/07	0	0.00	3	42.20	42.25	-3	2,723	-0.11%
2020/05/06	3	41.78	0	0.00	41.50	3	2,732	0.11%
2020/05/05	0	0.00	5	41.87	41.95	-5	2,696	-0.19%
2020/04/30	1	41.45	2	41.20	41.45	-1	2,619	-0.04%
2020/04/29	3	41.55	1	41.45	41.45	2	2,599	0.08%
2020/04/27	2	39.95	2	39.95	39.90	0	2,546	0.00%
2020/04/24	0	0.00	11	39.62	39.80	-11	2,535	-0.43%
2020/04/23	0	0.00	2	39.10	39.30	-2	2,481	-0.08%
2020/04/22	4	38.20	0	0.00	38.55	4	2,464	0.16%
2020/04/20	0	0.00	1	39.35	39.45	-1	2,443	-0.04%
2020/04/17	3	39.00	0	0.00	38.80	3	2,439	0.12%
2020/04/15	3	39.30	5	39.52	39.70	-2	2,387	-0.08%
2020/04/14	2	38.35	10	38.05	38.45	-8	2,340	-0.34%
2020/04/13	14	37.75	0	0.00	37.65	14	2,344	0.60%
2020/04/09	0	0.00	2	37.40	37.50	-2	2,413	-0.08%
2020/04/08	0	0.00	5.6	37.22	37.15	-5.6	2,434	-0.23%
2020/04/07	12	37.13	0	0.00	37.05	12	2,420	0.50%
2020/04/06	0	0.00	1	36.80	37.05	-1	2,390	-0.04%
2020/04/01	12	37.50	1	36.90	36.95	11	2,378	0.46%
2020/03/31	26	37.91	23	37.13	36.95	3	2,330	0.13%
2020/03/30	31	35.46	28	36.91	36.50	3	2,283	0.13%
2020/03/27	0	0.00	3	35.25	35.10	-3	2,246	-0.13%
2020/03/26	0	0.00	15	34.95	34.90	-15	2,248	-0.67%
2020/03/24	13	34.03	0	0.00	33.85	13	2,419	0.54%
2020/03/23	2	33.45	0	0.00	33.30	2	2,595	0.08%
2020/03/20	5.8	33.97	3	34.20	34.20	2.8	2,633	0.11%
2020/03/19	1	32.00	2.8	31.94	32.00	-1.8	2,620	-0.07%
2020/03/17	0	0.00	2	35.25	35.25	-2	2,605	-0.08%
2020/03/16	2	35.85	2.1	36.00	35.80	-0.1	2,565	0.00%
2020/03/13	1	35.65	2	35.28	36.00	-1	2,543	-0.04%
2020/03/12	0	0.00	16	37.45	37.40	-16	2,469	-0.65%
2020/03/11	1	39.00	0	0.00	38.70	1	2,426	0.04%
2020/03/10	5	37.91	0	0.00	38.40	5	2,442	0.20%
2020/03/09	15	39.14	33	39.07	38.65	-18	2,495	-0.72%
2020/03/06	1	40.00	1	40.00	40.05	0	2,473	0.00%
2020/03/03	0	0.00	2	40.18	40.15	-2	2,510	-0.08%
2020/02/27	10	40.15	3	40.32	40.30	7	2,496	0.28%
2020/02/26	0	0.00	6	40.32	40.15	-6	2,502	-0.24%
2020/02/24	2	40.60	3	40.55	40.55	-1	2,540	-0.04%
2020/02/20	1	41.45	0	0.00	41.30	1	2,548	0.04%
2020/02/18	1	41.70	1	41.55	41.45	0	2,571	0.00%
2020/02/17	0	0.00	0.3	40.95	40.95	-0.3	2,580	-0.01%
2020/02/12	6.4	40.47	0	0.00	40.65	6.4	2,743	0.23%
2020/02/11	5	40.21	0	0.00	40.50	5	2,743	0.18%
2020/02/07	30	40.66	0	0.00	40.50	30	2,744	1.09%
2020/02/06	0.3	41.40	0	0.00	41.30	0.3	2,719	0.01%
2020/02/03	22	40.00	0	0.00	41.05	22	2,723	0.81%
2020/01/30	10	40.00	4	40.66	40.40	6	2,679	0.22%
2020/01/10	2	42.70	0.1	43.00	43.00	1.9	2,740	0.07%
2020/01/09	2	42.45	0	0.00	42.95	2	2,742	0.07%
2020/01/07	0	0.00	2	42.75	43.00	-2	2,744	-0.07%
2020/01/06	0.3	42.00	0	0.00	42.00	0.3	2,715	0.01%
2020/01/03	5	42.82	5	42.49	42.45	0	2,692	0.00%
2020/01/02	16	43.09	15	43.30	43.20	1	2,630	0.04%
2019/12/26	2	44.20	0	0.00	44.15	2	2,568	0.08%
2019/12/25	1	44.15	1	44.15	44.25	0	2,571	0.00%
2019/12/23	3	44.32	1	44.10	44.15	2	2,553	0.08%
2019/12/20	1.3	44.60	0.5	44.60	44.70	0.8	2,525	0.03%
2019/12/19	5	44.89	15.2	45.13	44.80	-10.2	2,487	-0.41%
2019/12/18	1	43.70	37.5	43.08	43.70	-36.5	2,326	-1.57%
2019/12/16	5	41.15	3	41.00	41.45	2	2,083	0.10%
2019/12/13	0	0.00	56.8	41.59	41.30	-56.8	2,090	-2.72%
2019/12/12	10	41.85	4.2	41.83	41.95	5.9	2,069	0.28%
2019/12/11	0	0.00	1	41.30	41.40	-1	2,037	-0.05%
2019/12/10	0	0.00	3	41.05	41.10	-3	2,034	-0.15%
2019/12/09	1	41.60	0.5	41.30	41.50	0.5	2,024	0.02%
2019/12/05	1	41.75	1	41.65	41.55	0	2,010	0.00%
2019/12/04	13	41.49	15	41.76	41.45	-2	1,983	-0.10%
2019/12/03	1	40.60	21	40.70	40.65	-20	1,891	-1.06%
2019/11/29	0	0.00	5	39.55	39.60	-5	1,822	-0.27%
2019/11/27	0.1	39.55	17	39.58	39.80	-16.9	1,820	-0.93%
2019/11/26	1	39.65	11	39.60	39.40	-10	1,816	-0.55%
2019/11/22	24	39.50	0	0.00	39.45	24	1,842	1.30%
2019/11/21	4	40.00	1	40.05	40.00	3	1,832	0.16%
2019/11/20	2	40.25	0	0.00	40.25	2	1,836	0.11%
2019/11/19	0	0.00	20	40.10	40.35	-20	1,851	-1.08%
2019/11/18	1	39.90	3	39.53	40.00	-2	1,839	-0.11%
2019/11/15	3	39.87	0	0.00	39.70	3	1,812	0.17%
2019/11/14	3	39.77	2	39.95	39.90	1	1,845	0.05%
2019/11/13	3	39.45	3	39.78	39.75	0	1,837	0.00%
2019/11/12	2	38.65	0	0.00	38.80	2	1,731	0.12%
2019/11/11	0.6	38.35	20.4	38.42	38.35	-19.8	1,738	-1.14%
2019/11/08	1	38.35	0	0.00	38.30	1	1,731	0.06%
2019/11/06	0	0.00	4	37.65	37.60	-4	1,701	-0.24%
2019/11/05	3	37.65	0	0.00	37.65	3	1,734	0.17%
2019/11/04	3	37.73	5	37.69	37.90	-2	1,763	-0.11%
2019/10/31	0	0.00	2	37.70	37.70	-2	1,827	-0.11%
2019/10/30	0	0.00	1	37.85	37.85	-1	1,829	-0.05%
2019/10/29	1	37.95	3	37.65	37.60	-2	1,862	-0.11%
2019/10/28	0.3	38.00	1	38.00	38.00	-0.7	1,869	-0.04%
2019/10/25	1	38.15	14	38.16	38.20	-13	1,897	-0.68%
2019/10/24	2	37.25	0	0.00	37.50	2	1,849	0.11%
2019/10/23	2	37.45	0	0.00	37.35	2	1,850	0.11%
2019/10/21	3	37.90	13	37.90	38.00	-10	1,830	-0.55%
2019/10/18	1	37.45	9.9	37.84	37.85	-8.9	1,804	-0.49%
2019/10/16	9	37.41	1	37.60	37.60	8	1,739	0.46%
2019/10/14	10	36.85	2	36.88	36.90	8	1,724	0.46%
2019/10/08	0	0.00	2	37.10	37.10	-2	1,698	-0.12%
2019/10/04	3	37.12	2	37.40	37.15	1	1,690	0.06%
2019/10/03	2	37.15	0	0.00	37.40	2	1,689	0.12%
2019/10/01	1	37.95	0	0.00	37.60	1	1,692	0.06%
2019/09/25	0	0.00	0.2	38.25	38.20	-0.2	1,692	-0.01%
2019/09/23	0	0.00	2	38.53	38.30	-2	1,765	-0.11%
2019/09/19	0	0.00	1	39.10	38.95	-1	1,867	-0.05%
2019/09/18	0	0.00	2	39.03	38.95	-2	2,081	-0.10%
2019/09/17	3	38.30	0	0.00	38.30	3	2,070	0.14%
2019/09/16	10	38.10	0	0.00	38.30	10	2,065	0.48%
2019/09/12	13	37.52	12	37.74	37.65	1	2,048	0.05%
2019/09/11	2	37.85	0	0.00	37.85	2	2,063	0.10%
2019/09/10	2	37.50	0	0.00	37.70	2	2,072	0.10%
2019/09/06	6	37.77	4	37.65	37.65	2	2,068	0.10%
2019/09/05	0	0.00	1	38.30	37.90	-1	2,077	-0.05%
2019/09/04	0	0.00	1	38.25	38.25	-1	2,077	-0.05%
2019/09/02	0.9	37.40	2	37.40	37.35	-1.1	2,114	-0.05%
2019/08/30	2	36.95	0	0.00	36.90	2	2,115	0.09%
2019/08/29	0	0.00	2	36.75	36.75	-2	2,123	-0.09%
2019/08/27	3	36.85	1	37.05	36.95	2	2,170	0.09%
2019/08/26	53	39.50	14	39.48	39.55	39	2,175	1.79%
2019/08/23	2.7	39.16	1	39.35	39.40	1.7	2,150	0.08%
2019/08/22	2	38.80	0	0.00	39.20	2	2,172	0.09%
2019/08/21	2	39.00	0	0.00	38.95	2	2,196	0.09%
2019/08/20	4	39.00	3	39.12	39.10	1	2,264	0.04%
2019/08/19	10	38.98	0	0.00	38.80	10	2,281	0.44%
2019/08/16	2	39.48	0	0.00	39.35	2	2,257	0.09%
2019/08/15	1	39.90	7	39.94	39.85	-6	2,265	-0.26%
2019/08/14	11	40.38	6	40.23	40.10	5	2,340	0.21%
2019/08/08	4	41.00	0	0.00	41.20	4	2,514	0.16%
2019/08/07	0	0.00	3	42.00	41.00	-3	2,521	-0.12%
2019/08/06	2	40.80	6	40.61	41.15	-4	2,497	-0.16%
2019/08/05	4	41.14	1	41.20	40.75	3	2,518	0.12%
2019/08/02	4	40.70	2	40.80	40.80	2	2,453	0.08%
2019/08/01	2	40.50	3	40.80	40.80	-1	2,449	-0.04%
2019/07/31	2	40.88	1	40.80	40.80	1	2,457	0.04%
2019/07/30	0	0.00	1	40.50	40.45	-1	2,435	-0.04%
2019/07/29	3	40.75	1	40.10	40.70	2	2,425	0.08%
2019/07/26	2	39.60	0	0.00	39.90	2	2,393	0.08%
2019/07/24	6	39.75	1	39.65	39.65	5	2,391	0.21%
2019/07/22	1	39.65	1	39.70	39.70	0	2,394	0.00%
2019/07/18	5	39.20	0	0.00	39.10	5	2,428	0.21%
2019/07/17	0	0.00	6	39.13	39.10	-6	2,440	-0.25%
2019/07/16	4.7	39.30	0	0.00	39.30	4.7	2,459	0.19%
2019/07/15	0	0.00	2	39.68	39.60	-2	2,441	-0.08%
2019/07/11	0	0.00	1	39.70	39.60	-1	2,448	-0.04%
2019/07/08	2	39.30	4	39.38	39.40	-2	2,437	-0.08%
2019/07/05	2	39.40	2	39.50	39.50	0	2,441	0.00%
2019/07/04	9	39.50	2	39.40	39.40	7	2,444	0.29%
2019/07/03	3	39.27	3	39.43	39.40	0	2,439	0.00%
2019/07/01	5	39.33	0	0.00	39.15	5	2,421	0.21%
2019/06/28	2	39.80	0	0.00	39.95	2	2,373	0.08%
2019/06/27	2	40.15	21	40.55	40.45	-19	2,339	-0.81%
2019/06/26	35	40.58	1	40.80	40.45	34	2,315	1.47%
2019/06/25	7	40.80	8	40.66	40.80	-1	2,236	-0.04%
2019/06/21	2	38.70	2	38.65	38.65	0	1,991	0.00%
2019/06/19	8	39.14	3	38.90	38.90	5	1,969	0.25%
2019/06/17	1	39.05	0	0.00	39.05	1	1,925	0.05%
2019/06/13	12	38.01	1	38.20	38.85	11	1,931	0.57%
2019/06/12	12.3	38.39	2	38.40	38.40	10.3	1,927	0.53%
2019/06/11	3	39.25	0	0.00	39.00	3	1,945	0.15%
2019/06/10	0	0.00	9	39.41	39.55	-9	1,921	-0.47%
2019/06/06	6	39.00	4	39.09	39.05	2	1,914	0.10%
2019/06/05	2	39.15	5.2	39.11	39.05	-3.2	1,901	-0.17%
2019/06/04	5	38.69	4	39.00	39.05	1	1,879	0.05%
2019/06/03	2	38.10	3	38.45	38.35	-1	1,841	-0.05%
2019/05/31	2	38.55	0	0.00	38.55	2	1,814	0.11%
2019/05/30	0	0.00	3	38.70	39.15	-3	1,773	-0.17%
2019/05/29	2	39.00	8	38.98	39.20	-6	1,754	-0.34%
2019/05/28	1.3	39.26	13	39.55	38.80	-11.7	1,713	-0.68%
2019/05/27	2	39.00	0.6	39.00	39.00	1.4	1,660	0.08%
2019/05/24	1	38.35	0	0.00	38.05	1	1,579	0.06%
2019/05/23	4	38.05	0	0.00	38.00	4	1,559	0.26%
2019/05/22	4	37.85	4	38.06	38.00	0	1,540	0.00%
2019/05/21	17	38.32	1	38.25	38.30	16	1,506	1.06%
2019/05/20	0	0.00	6	38.43	38.15	-6	1,428	-0.42%
2019/05/17	3	36.88	0	0.00	37.50	3	1,319	0.23%
2019/05/16	1	36.10	0	0.00	36.05	1	1,208	0.08%
2019/05/15	1	36.55	0	0.00	36.50	1	1,203	0.08%
2019/05/14	0	0.00	3	36.12	36.45	-3	1,185	-0.25%
2019/05/13	0	0.00	1	36.10	36.45	-1	1,166	-0.09%
2019/05/08	0.1	35.95	0	0.00	35.95	0.1	1,091	0.01%
2019/05/06	1	35.20	0	0.00	35.20	1	1,060	0.09%
2019/05/02	1	35.30	0	0.00	35.25	1	1,060	0.09%
2019/04/29	0	0.00	10.4	35.21	35.40	-10.4	1,059	-0.98%
2019/04/26	2	35.20	4.5	35.15	35.10	-2.5	1,060	-0.24%
2019/04/24	1.1	35.55	0	0.00	36.00	1.1	1,046	0.11%
2019/04/23	1	36.00	0	0.00	36.05	1	1,046	0.10%
2019/04/22	1	35.50	0	0.00	35.90	1	1,047	0.10%
2019/04/17	10	35.10	0	0.00	35.15	10	1,134	0.88%
2019/04/16	2	35.00	0	0.00	35.00	2	1,153	0.17%
2019/04/15	0	0.00	5	35.25	35.20	-5	1,195	-0.42%
2019/04/12	2	35.20	0	0.00	35.20	2	1,287	0.16%
2019/04/11	0	0.00	0.1	35.40	35.35	-0.1	1,316	-0.01%
2019/04/10	0	0.00	2	35.30	35.30	-2	1,323	-0.15%
2019/04/01	55	35.25	0	0.00	35.20	55	1,424	3.86%
2019/03/28	3	35.05	0	0.00	34.95	3	1,474	0.20%
2019/03/27	0	0.00	2	35.00	35.05	-2	1,479	-0.14%
2019/03/25	1	35.15	0	0.00	35.05	1	1,552	0.06%
2019/03/22	3	34.97	2	34.85	34.85	1	1,614	0.06%
2019/03/21	0.3	35.00	0	0.00	34.95	0.3	1,669	0.02%
2019/03/20	0	0.00	3	34.90	35.25	-3	1,684	-0.18%
2019/03/19	2	35.00	4	35.05	35.05	-2	1,687	-0.12%
2019/03/15	0	0.00	21	35.20	35.40	-21	1,668	-1.26%
2019/03/14	0	0.00	2	35.05	34.90	-2	1,647	-0.12%
2019/03/12	17	34.13	0	0.00	34.05	17	1,612	1.05%
2019/03/07	5	34.75	0	0.00	34.70	5	1,594	0.31%
2019/03/05	1	34.90	0	0.00	35.00	1	1,611	0.06%
2019/03/04	0	0.00	4	34.96	34.95	-4	1,611	-0.25%
2019/02/27	0	0.00	2	34.90	34.70	-2	1,607	-0.12%
2019/02/26	1	34.70	0	0.00	34.70	1	1,603	0.06%
2019/02/25	3	34.85	2	34.85	34.85	1	1,597	0.06%
2019/02/22	0	0.00	12	35.06	35.00	-12	1,593	-0.75%
2019/02/21	1	34.95	10	34.95	34.90	-9	1,584	-0.57%
2019/02/20	2	34.85	12	34.97	35.05	-10	1,580	-0.63%
2019/02/19	2	34.85	0	0.00	34.95	2	1,578	0.13%
2019/02/18	1	34.75	0	0.00	35.20	1	1,568	0.06%
2019/02/14	1	34.80	0	0.00	34.65	1	1,533	0.07%
2019/02/11	1	34.95	0	0.00	34.70	1	1,544	0.06%
2019/01/30	2	34.70	1	34.70	34.70	1	1,536	0.07%
2019/01/29	0	0.00	9	34.75	34.90	-9	1,527	-0.59%
2019/01/28	0	0.00	8	34.65	34.85	-8	1,528	-0.52%
2019/01/24	0	0.00	10.1	34.45	34.30	-10.1	1,526	-0.66%
2019/01/22	1	34.55	0	0.00	34.50	1	1,539	0.06%
2019/01/21	4	34.70	0	0.00	34.80	4	1,548	0.26%
2019/01/18	17	34.84	2	34.80	34.80	15	1,587	0.94%
2019/01/17	0	0.00	1	34.90	34.90	-1	1,611	-0.06%
2019/01/16	10	34.90	0	0.00	34.90	10	1,614	0.62%
2019/01/15	1	34.95	0.4	35.10	35.10	0.6	1,609	0.04%
2019/01/11	2	34.75	2	34.80	34.80	0	1,653	0.00%
2019/01/10	0	0.00	1	35.75	35.25	-1	1,628	-0.06%
2019/01/08	0	0.00	1	35.00	34.75	-1	1,542	-0.06%
2019/01/07	10	35.12	3	35.27	35.20	7	1,527	0.46%
2019/01/04	3	34.68	11	34.72	34.80	-8	1,486	-0.54%
2019/01/03	0	0.00	2	34.60	34.10	-2	1,429	-0.14%
2019/01/02	0	0.00	22.4	33.95	33.80	-22.4	1,402	-1.60%
2018/12/26	2	33.83	0	0.00	33.40	2	1,365	0.15%
2018/12/25	3	34.27	2	33.95	33.90	1	1,349	0.07%
2018/12/24	2	34.83	3	34.73	34.40	-1	1,326	-0.08%
2018/12/22	8	34.28	13	34.26	34.30	-5	1,280	-0.39%
2018/12/18	0	0.00	2	34.10	32.80	-2	1,208	-0.17%
2018/12/14	2	34.60	0	0.00	33.95	2	1,123	0.18%
2018/12/13	1	32.90	0	0.00	33.00	1	1,078	0.09%
2018/12/12	33	31.95	2	32.10	32.10	31	1,085	2.86%
2018/12/10	1	31.85	0	0.00	31.75	1	1,100	0.09%
2018/12/06	3	31.87	0	0.00	32.15	3	1,134	0.26%
2018/12/05	1	32.40	2	32.40	32.50	-1	1,139	-0.09%
2018/12/04	1	32.60	0	0.00	32.60	1	1,157	0.09%
2018/12/03	10	32.95	2	33.08	32.90	8	1,170	0.68%
2018/11/30	5	32.35	2	32.58	32.35	3	1,184	0.25%
2018/11/29	0	0.00	3	32.43	32.25	-3	1,268	-0.24%
2018/11/28	0	0.00	6	32.23	32.35	-6	1,349	-0.44%
2018/11/27	0.7	31.50	0	0.00	31.25	0.7	1,395	0.05%
2018/11/26	2.3	31.42	1	31.70	31.40	1.3	1,437	0.09%
2018/11/23	4	31.65	2	31.60	31.60	2	1,479	0.14%
2018/11/21	4	31.23	4	31.71	31.70	0	1,565	0.00%
2018/11/20	1	31.80	0	0.00	31.70	1	1,605	0.06%
2018/11/19	3	31.90	0.1	32.20	32.05	2.9	1,615	0.18%
2018/11/12	10	30.48	0	0.00	30.50	10	1,668	0.60%
2018/11/09	2	30.65	0	0.00	30.60	2	1,679	0.12%
2018/11/08	0	0.00	2	31.45	31.50	-2	1,693	-0.12%
2018/11/07	0	0.00	5	31.15	31.20	-5	1,708	-0.29%
2018/11/05	0	0.00	1	30.85	31.10	-1	1,796	-0.06%
2018/11/02	4	31.00	1	30.90	31.00	3	1,808	0.17%
2018/11/01	0.5	30.70	0	0.00	30.60	0.5	1,823	0.03%
2018/10/31	2	29.90	1	30.10	30.10	1	1,837	0.05%
2018/10/30	2	28.90	12	29.08	29.15	-10	1,878	-0.53%
2018/10/29	2	29.15	4	29.20	29.15	-2	1,875	-0.11%
2018/10/26	1	30.20	0	0.00	30.25	1	1,872	0.05%
2018/10/25	2	30.30	1	30.40	30.10	1	1,837	0.05%
2018/10/24	0	0.00	5	31.02	31.20	-5	1,822	-0.27%
2018/10/23	3	31.60	3	31.47	31.30	0	1,822	0.00%
2018/10/22	2.5	31.48	1	30.95	31.40	1.5	1,820	0.08%
2018/10/19	5	31.40	20	31.48	31.40	-15	1,810	-0.83%
2018/10/18	0	0.00	10	32.87	33.00	-10	1,764	-0.57%
2018/10/12	3	33.25	0	0.00	34.15	3	1,755	0.17%
2018/10/11	1	35.00	2	35.00	34.00	-1	1,759	-0.06%
2018/10/08	0.5	36.40	0	0.00	36.15	0.5	1,734	0.03%
2018/10/05	1	36.20	2	36.00	36.30	-1	1,738	-0.06%
2018/09/28	10	37.45	0	0.00	37.75	10	1,754	0.57%
2018/09/27	10	37.40	0	0.00	37.40	10	1,752	0.57%
2018/09/26	1	37.20	0	0.00	37.35	1	1,769	0.06%
2018/09/25	2	37.05	0	0.00	37.15	2	1,786	0.11%
2018/09/21	0	0.00	1	38.05	37.80	-1	1,783	-0.06%
2018/09/19	20	37.41	0	0.00	37.25	20	1,784	1.12%
2018/09/18	0	0.00	2	37.30	36.95	-2	1,816	-0.11%
2018/09/14	0	0.00	2	37.10	37.00	-2	1,840	-0.11%
2018/09/13	0	0.00	3	36.22	36.70	-3	1,876	-0.16%
2018/09/12	4	35.90	22	35.81	35.95	-18	1,940	-0.93%
2018/09/11	3	35.95	0	0.00	36.05	3	1,937	0.15%
2018/09/05	11	36.95	0	0.00	37.00	11	1,907	0.58%
2018/09/04	5	41.25	0	0.00	41.40	5	1,829	0.27%
2018/09/03	0	0.00	3	41.70	41.75	-3	1,758	-0.17%
2018/08/30	3	41.60	0	0.00	41.60	3	1,672	0.18%
2018/08/29	0	0.00	3.1	41.27	41.25	-3.1	1,637	-0.19%
2018/08/28	2	40.50	0	0.00	40.70	2	1,605	0.12%
2018/08/27	10	40.53	0	0.00	40.70	10	1,593	0.63%
2018/08/24	0	0.00	5	39.70	39.60	-5	1,571	-0.32%
2018/08/22	0.5	39.45	0	0.00	39.35	0.5	1,614	0.03%
2018/08/20	0	0.00	2	39.45	39.10	-2	1,602	-0.12%
2018/08/16	2.5	38.85	7	38.94	39.45	-4.5	1,631	-0.28%
2018/08/15	4	39.30	4	39.25	39.25	0	1,645	0.00%
2018/08/14	2	39.50	2	39.70	39.70	0	1,651	0.00%
2018/08/13	0	0.00	1	39.75	39.75	-1	1,674	-0.06%
2018/08/10	2	41.10	0	0.00	41.00	2	1,654	0.12%
2018/08/09	0	0.00	1	41.25	40.70	-1	1,693	-0.06%
2018/08/08	0	0.00	1	41.30	41.15	-1	1,799	-0.06%
2018/08/01	3	39.68	0	0.00	39.80	3	1,844	0.16%
2018/07/30	2	40.20	0	0.00	39.95	2	1,845	0.11%
2018/07/26	1	40.45	0	0.00	40.50	1	1,883	0.05%
2018/07/18	2	39.65	0	0.00	39.55	2	2,208	0.09%
2018/07/16	0	0.00	0.1	39.95	39.95	-0.1	2,272	0.00%
2018/07/05	0	0.00	2	39.53	39.55	-2	2,314	-0.09%
2018/07/04	0	0.00	30	39.32	39.95	-30	2,333	-1.29%
2018/07/03	30	40.03	0	0.00	39.85	30	2,319	1.29%
2018/06/28	2	40.28	0	0.00	40.15	2	2,269	0.09%
2018/06/27	2	40.05	22	40.95	40.20	-20	2,286	-0.87%
2018/06/26	15	40.45	5	40.62	41.05	10	2,247	0.44%
2018/06/25	41	41.00	13	40.62	40.60	28	2,230	1.26%
2018/06/22	0	0.00	46	41.58	41.35	-46	2,211	-2.08%
2018/06/21	38	40.69	10	41.50	42.00	28	2,167	1.29%
2018/06/20	12	39.40	0	0.00	39.60	12	2,110	0.57%
2018/06/19	5	39.40	0	0.00	39.35	5	2,113	0.24%
2018/06/14	1	39.30	5	39.30	39.30	-4	2,111	-0.19%
2018/06/13	1	39.90	0	0.00	39.50	1	2,126	0.05%
2018/06/12	0	0.00	2	39.75	39.80	-2	2,145	-0.09%
2018/06/11	5	39.90	2	39.80	39.80	3	2,151	0.14%
2018/06/07	1	39.50	0	0.00	39.50	1	2,189	0.05%
2018/06/06	2	39.65	0	0.00	39.80	2	2,217	0.09%
2018/06/04	4	39.85	0	0.00	39.75	4	2,299	0.17%
2018/05/31	1	38.60	0	0.00	38.75	1	2,384	0.04%
2018/05/30	6	38.64	0	0.00	38.65	6	2,458	0.24%
2018/05/29	5	39.15	0	0.00	39.00	5	2,619	0.19%
2018/05/28	1	39.40	0	0.00	39.40	1	2,694	0.04%
2018/05/24	1	39.35	1	39.25	39.35	0	2,734	0.00%
2018/05/23	1	39.35	0	0.00	39.35	1	2,705	0.04%
2018/05/22	0	0.00	1	39.65	39.35	-1	2,679	-0.04%
2018/05/21	1	39.70	19	39.75	39.80	-18	2,652	-0.68%
2018/05/18	2	40.35	150	40.76	40.35	-148	2,614	-5.66%	大賣/鉅額交易
2018/05/17	0	0.00	51	41.30	41.20	-51	2,559	-1.99%
2018/05/16	203	40.90	11	41.27	41.50	192	2,514	7.64%	大買/鉅額交易
2018/05/15	1	39.65	1	39.50	39.95	0	2,406	0.00%
2018/05/11	1	37.50	0	0.00	37.35	1	2,317	0.04%
2018/05/09	1	37.35	0	0.00	37.55	1	2,289	0.04%
2018/05/08	15	37.70	1	37.60	37.70	14	2,276	0.61%
2018/05/07	2	37.60	2	37.80	37.80	0	2,275	0.00%
2018/05/04	1	37.35	0	0.00	37.65	1	2,252	0.04%
2018/05/03	8	37.10	0	0.00	37.10	8	2,224	0.36%
2018/05/02	3	37.80	1	37.55	37.75	2	2,202	0.09%
2018/04/30	1	38.00	11	38.09	38.35	-10	2,161	-0.46%
2018/04/27	2	37.20	4	37.00	37.25	-2	2,072	-0.10%
2018/04/26	4	36.88	6	36.67	36.25	-2	2,026	-0.10%
2018/04/25	3	36.00	3	36.00	36.30	0	1,975	0.00%
2018/04/24	1	35.65	3	35.65	35.75	-2	1,931	-0.10%
2018/04/23	30	35.70	0	0.00	35.75	30	1,954	1.54%
2018/04/19	0	0.00	6	34.07	34.20	-6	1,877	-0.32%
2018/04/17	0	0.00	7	34.85	34.85	-7	1,845	-0.38%
2018/04/13	0	0.00	2	34.75	34.85	-2	1,856	-0.11%
2018/04/02	0	0.00	19	34.65	34.75	-19	1,920	-0.99%
2018/03/31	0	0.00	12	34.55	34.55	-12	1,927	-0.62%
2018/03/30	0	0.00	2	35.30	34.30	-2	1,938	-0.10%
2018/03/23	2	34.30	32	34.28	34.10	-30	1,934	-1.55%
2018/03/15	0	0.00	1	35.20	35.20	-1	1,870	-0.05%
2018/03/12	17	35.71	0	0.00	35.55	17	1,831	0.93%
2018/03/09	0	0.00	1	36.20	36.00	-1	1,801	-0.06%
2018/03/08	3	36.05	3	36.25	36.15	0	1,779	0.00%
2018/03/07	20	36.00	1	36.30	35.65	19	1,714	1.11%
2018/03/06	5	35.50	5	35.53	35.50	0	1,661	0.00%
2018/03/05	2	35.28	8	35.69	35.20	-6	1,645	-0.36%
2018/03/02	18	35.72	23	36.06	35.90	-5	1,565	-0.32%
2018/03/01	1	34.90	0.3	34.95	34.95	0.7	1,357	0.05%
2018/02/26	0	0.00	5	33.86	34.30	-5	1,256	-0.40%
2018/02/07	1	32.65	0	0.00	32.20	1	1,259	0.08%
2018/02/06	2	31.75	0	0.00	31.85	2	1,254	0.16%
2018/02/02	0	0.00	1	33.90	33.70	-1	1,234	-0.08%
2018/01/25	0	0.00	1	34.35	34.30	-1	1,405	-0.07%
2018/01/24	0	0.00	2	34.25	34.35	-2	1,415	-0.14%
2018/01/18	0	0.00	2.6	34.44	34.50	-2.6	1,583	-0.16%
2018/01/17	5	34.50	2	34.50	34.65	3	1,570	0.19%
2018/01/10	0	0.00	9	34.35	34.20	-9	1,640	-0.55%
2018/01/08	2	33.95	34.3	33.96	34.00	-32.3	1,683	-1.92%
2018/01/05	0	0.00	2	33.38	33.40	-2	1,695	-0.12%
2018/01/04	0	0.00	3	33.30	33.55	-3	1,735	-0.17%
2018/01/03	0	0.00	1	33.50	33.30	-1	1,851	-0.05%
2018/01/02	30	33.60	0	0.00	33.65	30	1,892	1.59%