大成 (1210)-元大-土城永寧券商分點個股進出

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

大成

(1210)

可現股當沖

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

立即追蹤
本地時間:14:30

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

大成 (1210)籌碼相關－元大-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧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
2024/04/24	0.1	57.00	0	0.00	57.00	0.1	2,175	0.00%
2024/04/19	3	55.70	1	55.60	55.50	2	2,041	0.10%
2024/04/17	0	0.00	1.4	56.13	55.60	-1.4	1,957	-0.07%
2024/04/16	4.4	55.78	0	0.00	55.20	4.4	1,952	0.23%
2024/04/15	9.2	56.68	3	56.20	56.30	6.2	1,925	0.32%
2024/04/12	0.1	57.40	0	0.00	57.20	0.1	1,881	0.00%
2024/04/11	4	57.65	0	0.00	57.40	4	1,887	0.21%
2024/04/10	0	0.00	6	58.22	58.00	-6	1,884	-0.32%
2024/04/03	1	57.50	0	0.00	57.60	1	1,944	0.05%
2024/04/01	0	0.00	1	58.00	58.20	-1	1,935	-0.05%
2024/03/27	0	0.00	5	57.80	57.80	-5	2,001	-0.25%
2024/03/26	0	57.63	0	0.00	57.40	0	2,064	0.00%
2024/03/25	0	57.90	2	58.00	57.70	-2	2,116	-0.09%
2024/03/22	0	0.00	0.2	57.73	57.60	-0.2	2,179	-0.01%
2024/03/21	0.1	58.30	0.1	58.20	58.20	-0.1	2,232	0.00%
2024/03/20	10	58.60	12	58.26	58.20	-2	2,225	-0.09%
2024/03/19	3	57.30	0	0.00	57.20	3	2,207	0.14%
2024/03/18	2.1	56.41	6.2	56.31	57.10	-4.1	2,213	-0.18%
2024/03/15	16.2	57.02	0	0.00	56.80	16.2	2,172	0.74%
2024/03/14	0	0.00	2.1	61.47	60.50	-2.1	1,957	-0.11%
2024/03/13	0	0.00	0.1	60.60	60.10	-0.1	1,902	0.00%
2024/03/11	1.1	59.40	1.1	59.98	59.60	0	1,910	0.00%
2024/03/08	0	0.00	2	59.70	59.40	-2	1,923	-0.10%
2024/03/06	0	0.00	1	60.50	60.40	-1	1,916	-0.05%
2024/03/05	5	59.92	1	60.30	60.30	4	1,911	0.21%
2024/03/04	0.2	58.90	0	0.00	58.70	0.2	1,853	0.01%
2024/02/29	0	0.00	1	58.50	58.40	-1	1,858	-0.05%
2024/02/27	0	0.00	6	58.63	58.50	-6	1,861	-0.32%
2024/02/26	0	0.00	2	59.10	59.00	-2	1,879	-0.11%
2024/02/23	0	0.00	4	59.00	58.70	-4	1,881	-0.21%
2024/02/21	0	0.00	4.1	58.54	58.50	-4.1	1,882	-0.22%
2024/02/20	0	0.00	1	58.00	57.80	-1	1,864	-0.06%
2024/02/19	1	57.50	0	0.00	58.00	1	1,861	0.05%
2024/02/15	4	57.00	4	57.30	57.20	0	1,855	0.00%
2024/02/02	0	0.00	0	58.00	58.00	0	1,856	0.00%
2024/01/31	1	57.90	0	0.00	57.70	1	1,846	0.05%
2024/01/26	0	0.00	0	58.40	58.20	0	1,838	0.00%
2024/01/25	0	0.00	6	57.97	58.10	-6	1,832	-0.33%
2024/01/23	0	0.00	0	57.80	57.80	0	1,842	0.00%
2024/01/22	7	57.20	0	0.00	57.40	7	1,835	0.38%
2024/01/19	0	0.00	4	57.20	57.30	-4	1,833	-0.22%
2024/01/18	4	57.00	5	57.40	57.10	-1	1,838	-0.05%
2024/01/17	0	0.00	10	57.70	57.70	-10	1,820	-0.55%
2024/01/16	1	57.10	1	57.40	57.40	0	1,790	0.00%
2024/01/15	0	0.00	4	57.55	58.00	-4	1,790	-0.22%
2024/01/12	1	56.90	0	0.00	57.00	1	1,802	0.06%
2024/01/11	2	56.70	0	0.00	56.80	2	1,783	0.11%
2024/01/10	2.1	56.71	0	0.00	57.00	2.1	1,787	0.12%
2024/01/09	9.2	57.17	2	57.05	57.10	7.2	1,785	0.40%
2024/01/08	2	57.70	0	0.00	57.80	2	1,772	0.11%
2024/01/05	5	57.60	0	0.00	57.60	5	1,778	0.28%
2024/01/04	0.1	58.20	0	0.00	58.20	0.1	1,757	0.01%
2024/01/03	0.1	58.70	0	0.00	58.80	0.1	1,751	0.01%
2024/01/02	0	0.00	5.2	58.90	58.90	-5.2	1,724	-0.30%
2023/12/29	3	58.50	4	58.88	58.50	-1	1,711	-0.06%
2023/12/27	8	57.48	4	57.60	57.50	4	1,728	0.23%
2023/12/26	0.1	57.90	1	57.50	58.00	-0.9	1,723	-0.05%
2023/12/25	7	58.10	0	0.00	57.70	7	1,731	0.40%
2023/12/22	13.9	58.54	1	58.60	59.00	12.9	1,706	0.75%
2023/12/21	7.1	58.61	13	58.82	59.20	-5.9	1,653	-0.36%
2023/12/20	5	58.18	0	0.00	58.80	5	1,617	0.31%
2023/12/19	18.2	58.08	0	0.00	58.60	18.2	1,565	1.16%
2023/12/18	4	58.10	9.1	57.89	58.40	-5.1	1,500	-0.34%
2023/12/14	2	56.85	0	0.00	56.90	2	1,468	0.14%
2023/12/13	5	56.80	1	56.30	56.30	4	1,457	0.27%
2023/12/12	0	0.00	3.2	57.03	57.20	-3.2	1,459	-0.22%
2023/12/11	4	57.00	0	0.00	57.00	4	1,455	0.27%
2023/12/08	0	0.00	1	57.40	57.20	-1	1,479	-0.07%
2023/12/07	0	0.00	0.1	57.50	56.80	-0.1	1,478	-0.01%
2023/12/06	2	57.45	0.1	56.93	57.40	1.9	1,471	0.13%
2023/12/05	0	0.00	0.3	56.20	56.50	-0.3	1,442	-0.02%
2023/12/04	0.1	56.10	0	0.00	56.10	0.1	1,426	0.01%
2023/12/01	0.1	55.80	0	0.00	55.80	0.1	1,431	0.00%
2023/11/30	0	0.00	0.4	56.10	56.30	-0.4	1,445	-0.03%
2023/11/29	0	0.00	2	55.90	55.90	-2	1,487	-0.14%
2023/11/28	0	0.00	5.1	55.68	55.80	-5.1	1,486	-0.34%
2023/11/21	0.1	54.50	1.1	54.40	54.50	-1	1,468	-0.07%
2023/11/20	0	0.00	3.2	53.64	53.60	-3.2	1,457	-0.22%
2023/11/17	0	0.00	2	53.90	53.90	-2	1,454	-0.14%
2023/11/16	0.1	54.00	3	54.23	54.00	-3	1,450	-0.20%
2023/11/14	0	0.00	1	53.20	53.20	-1	1,520	-0.07%
2023/11/13	1	53.10	0	0.00	53.00	1	1,542	0.06%
2023/11/10	0	53.70	0	0.00	53.60	0	1,573	0.00%
2023/11/08	1.4	52.87	0	0.00	53.00	1.4	1,651	0.08%
2023/11/03	0	0.00	1	52.40	52.50	-1	2,027	-0.05%
2023/11/02	1	52.00	0	0.00	52.10	1	2,102	0.05%
2023/10/31	0.1	51.32	0	0.00	50.80	0.1	2,536	0.00%
2023/10/26	0.3	51.68	0	0.00	51.40	0.3	3,107	0.01%
2023/10/25	0.1	52.20	0	0.00	51.90	0.1	3,144	0.00%
2023/10/17	0.9	52.59	0	0.00	52.20	0.9	3,714	0.02%
2023/10/13	2	53.05	0	0.00	52.80	2	4,081	0.05%
2023/10/12	0.1	53.10	0	0.00	53.20	0.1	4,329	0.00%
2023/10/11	1	52.70	0	0.00	52.70	1	4,406	0.02%
2023/10/04	2	52.10	0	0.00	52.10	2	4,499	0.04%
2023/10/03	0	0.00	0.1	53.50	53.10	-0.1	4,501	0.00%
2023/09/19	2	54.60	0	0.00	54.40	2	4,511	0.04%
2023/09/15	1	55.00	0	0.00	55.60	1	4,497	0.02%
2023/09/14	0	0.00	0.1	54.90	54.90	-0.1	4,512	0.00%
2023/09/12	0	0.00	0.4	54.20	54.20	-0.4	4,490	-0.01%
2023/09/08	1	54.50	0	0.00	54.50	1	4,486	0.02%
2023/09/07	0	54.80	0	0.00	54.60	0	4,496	0.00%
2023/09/05	1	55.40	0	0.00	55.40	1	4,475	0.02%
2023/09/04	0	0.00	4.2	56.26	56.10	-4.2	4,468	-0.09%
2023/08/31	0	0.00	0.1	54.70	54.60	-0.1	4,413	0.00%
2023/08/29	0	0.00	1	54.60	54.80	-1	4,397	-0.02%
2023/08/28	2	54.55	0	0.00	54.20	2	4,392	0.05%
2023/08/24	0	54.20	0	0.00	53.80	0	4,399	0.00%
2023/08/23	0.1	54.33	0	0.00	54.30	0.1	4,391	0.00%
2023/08/18	0	0.00	6	55.05	54.70	-6	4,388	-0.14%
2023/08/17	0	0.00	0.1	53.95	54.00	-0.1	4,363	0.00%
2023/08/16	0	0.00	4	53.50	53.40	-4	4,391	-0.09%
2023/08/15	0.2	53.60	2.1	53.21	53.10	-1.9	4,362	-0.04%
2023/08/14	4.1	52.62	0.1	53.20	52.90	4.1	4,360	0.09%
2023/08/11	2.1	54.01	0	0.00	54.10	2.1	4,299	0.05%
2023/08/10	6	54.37	0	0.00	54.30	6	4,311	0.14%
2023/08/09	11.5	54.53	0	0.00	55.40	11.5	4,248	0.27%
2023/08/08	2	58.80	1.1	59.02	58.90	0.9	3,996	0.02%
2023/08/07	0	0.00	2	58.55	58.80	-2	3,956	-0.05%
2023/08/04	50.1	59.65	13.1	60.36	56.70	37.1	3,866	0.96%
2023/08/02	2.1	61.96	0	62.50	61.40	2.1	3,623	0.06%
2023/08/01	3.2	61.54	39.1	61.49	62.20	-35.9	3,484	-1.03%
2023/07/31	8.3	60.66	9.2	60.89	59.80	-0.9	3,311	-0.03%
2023/07/28	0	0.00	1	59.00	59.40	-1	3,249	-0.03%
2023/07/27	0	0.00	0.2	59.20	59.50	-0.2	3,234	-0.01%
2023/07/26	0	0.00	1	58.80	59.00	-1	3,191	-0.03%
2023/07/25	0.1	57.90	0	0.00	58.10	0.1	3,113	0.00%
2023/07/24	3.1	58.70	1.1	58.82	59.00	2.1	3,044	0.07%
2023/07/21	0	0.00	2.1	58.86	59.00	-2.1	2,974	-0.07%
2023/07/20	7	58.69	16.5	58.38	58.60	-9.5	2,857	-0.33%
2023/07/19	8	57.04	4	57.33	56.30	4	2,690	0.15%
2023/07/18	0	0.00	5.5	57.34	55.90	-5.5	2,564	-0.21%
2023/07/17	0	0.00	50.9	56.17	55.90	-50.9	2,333	-2.18%
2023/07/14	0.1	53.00	2.1	52.44	52.60	-2.1	2,096	-0.10%
2023/07/12	0	0.00	0.1	51.90	51.80	-0.1	2,081	0.00%
2023/07/10	0	0.00	0.1	52.30	52.50	-0.1	2,058	0.00%
2023/07/04	0	0.00	5.2	53.43	53.30	-5.2	2,046	-0.25%
2023/06/27	0.1	52.10	0.2	52.20	52.00	-0.1	2,048	0.00%
2023/06/26	0	0.00	0.8	52.10	52.20	-0.8	2,049	-0.04%
2023/06/21	0	51.50	0	0.00	52.10	0	2,051	0.00%
2023/06/20	0.5	51.57	0.2	51.37	51.40	0.3	2,044	0.02%
2023/06/19	0.1	52.45	0	0.00	52.40	0.1	2,008	0.00%
2023/06/16	0	0.00	0	52.60	52.50	0	2,011	0.00%
2023/06/15	0	0.00	1	52.90	52.90	-1	2,005	-0.05%
2023/06/14	2.7	52.50	0	0.00	52.50	2.7	2,014	0.13%
2023/06/13	8	52.60	4	52.68	52.90	4	2,007	0.20%
2023/06/12	1	52.70	0	0.00	52.70	1	2,005	0.05%
2023/06/08	0	0.00	0.1	53.30	53.50	-0.1	2,029	0.00%
2023/06/07	0.1	52.85	0	0.00	53.30	0.1	2,039	0.00%
2023/06/06	0.4	52.90	0	0.00	52.80	0.4	2,046	0.02%
2023/06/05	0.1	53.05	1.1	53.18	53.00	-1	2,074	-0.05%
2023/06/01	0.1	52.45	0	0.00	52.70	0.1	2,211	0.00%
2023/05/31	3.2	52.91	0	0.00	52.50	3.2	2,283	0.14%
2023/05/30	1	53.37	0	0.00	53.30	1	2,359	0.04%
2023/05/29	0.1	52.85	0	0.00	52.80	0.1	2,645	0.00%
2023/05/25	35.1	53.10	1.1	53.10	53.30	34	2,736	1.24%
2023/05/24	0	0.00	1	54.00	53.90	-1	2,753	-0.04%
2023/05/23	0	0.00	0.6	54.30	54.00	-0.6	2,765	-0.02%
2023/05/22	0	0.00	1	53.80	53.70	-1	2,722	-0.04%
2023/05/16	0	0.00	2	53.40	53.00	-2	2,612	-0.08%
2023/05/15	0	0.00	5.1	52.42	52.80	-5.1	2,561	-0.20%
2023/05/12	0	0.00	1	52.40	52.50	-1	2,568	-0.04%
2023/05/11	0	0.00	1	52.40	52.00	-1	2,560	-0.04%
2023/05/10	2	53.20	3	53.00	53.30	-1	2,533	-0.04%
2023/05/09	6	53.35	4	53.40	52.70	2	2,510	0.08%
2023/05/08	1	53.60	5.1	53.53	53.50	-4.1	2,441	-0.17%
2023/05/05	2	52.20	5	52.38	52.80	-3	2,366	-0.13%
2023/05/04	2	52.55	34	51.88	51.80	-32	2,330	-1.37%
2023/05/03	0	0.00	1	52.20	52.20	-1	2,273	-0.04%
2023/05/02	1	51.70	1	51.90	51.80	0	2,255	0.00%
2023/04/28	0	0.00	0	51.40	51.30	0	2,254	0.00%
2023/04/27	0.1	51.12	0	0.00	51.10	0.1	2,255	0.00%
2023/04/25	4	51.60	0	0.00	50.90	4	2,254	0.18%
2023/04/24	2	51.10	0	0.00	51.30	2	2,232	0.09%
2023/04/21	2	51.65	0	0.00	51.40	2	2,232	0.09%
2023/04/20	0	0.00	6	52.35	52.00	-6	2,229	-0.27%
2023/04/19	2.1	52.64	1	52.70	52.60	1.1	2,223	0.05%
2023/04/18	0.3	52.70	0	0.00	52.70	0.3	2,199	0.01%
2023/04/17	0	0.00	1.2	52.88	52.80	-1.2	2,156	-0.06%
2023/04/14	4	52.00	9	52.01	51.90	-5	2,089	-0.24%
2023/04/12	0	0.00	3	51.10	51.00	-3	2,039	-0.15%
2023/04/11	0	0.00	1	51.70	51.40	-1	2,025	-0.05%
2023/04/10	0	0.00	2.2	51.99	52.00	-2.2	2,049	-0.11%
2023/04/07	3	51.90	1	52.00	51.90	2	2,035	0.10%
2023/04/06	0	0.00	0.1	51.77	51.90	-0.1	2,013	-0.01%
2023/03/29	0.1	50.25	0	0.00	50.20	0.1	1,930	0.00%
2023/03/27	1	49.86	0	0.00	50.20	1	1,924	0.05%
2023/03/24	2.1	49.83	11	49.90	49.90	-8.9	1,914	-0.47%
2023/03/23	1	50.00	0	0.00	50.00	1	1,900	0.06%
2023/03/22	0	0.00	20	50.20	50.10	-20	1,894	-1.06%
2023/03/21	11	49.65	19	49.98	50.10	-8	1,886	-0.42%
2023/03/17	2	49.98	0	50.10	49.85	2	1,866	0.11%
2023/03/16	0	0.00	0	50.10	50.00	0	1,853	0.00%
2023/03/13	0.1	49.63	0	0.00	50.10	0.1	1,813	0.01%
2023/03/10	0	50.50	1	50.90	50.30	-1	1,791	-0.05%
2023/03/09	0.5	51.40	0	0.00	51.10	0.5	1,772	0.03%
2023/03/08	3	51.33	1	51.50	51.30	2	1,767	0.11%
2023/03/07	5	51.80	2	52.00	51.20	3	1,730	0.17%
2023/03/06	1.1	51.31	0	0.00	51.30	1.1	1,673	0.06%
2023/03/03	3.1	50.44	0.1	50.20	50.20	3	1,590	0.19%
2023/03/02	1.2	51.67	30	50.05	50.00	-28.8	1,515	-1.90%
2023/03/01	35.5	52.16	7	53.87	51.10	28.5	1,410	2.02%
2023/02/24	0.1	50.30	7.3	49.66	50.60	-7.2	1,105	-0.65%
2023/02/23	21	49.78	5	50.08	49.55	16	1,057	1.51%
2023/02/21	0.2	48.21	0	0.00	48.65	0.2	950	0.02%
2023/02/20	0	0.00	3	47.47	47.75	-3	929	-0.32%
2023/02/17	11	47.00	0	0.00	47.05	11	922	1.19%
2023/02/16	0.1	47.15	0	0.00	47.30	0.1	929	0.01%
2023/02/14	1	46.60	0	0.00	46.65	1	925	0.11%
2023/02/10	1	46.65	0	0.00	46.35	1	925	0.11%
2023/02/09	0.1	47.45	0	0.00	47.25	0.1	896	0.01%
2023/02/08	1	47.55	58	47.55	47.60	-57	890	-6.40%
2023/02/07	1	46.75	0	0.00	47.10	1	877	0.11%
2023/02/06	1	46.50	1	46.61	46.65	0	874	0.00%
2023/02/03	0	0.00	6	46.60	46.85	-6	863	-0.69%
2023/02/01	2.1	46.37	0	0.00	45.80	2.1	841	0.24%
2023/01/31	1	46.30	0	0.00	46.30	1	830	0.12%
2023/01/16	7	45.98	6	46.50	45.80	1	835	0.12%
2023/01/13	2	46.03	0	0.00	46.10	2	834	0.24%
2023/01/12	1	46.00	0	0.00	46.20	1	902	0.11%
2023/01/11	0.1	46.60	0	0.00	46.05	0.1	898	0.01%
2023/01/10	0	0.00	0.9	45.85	46.30	-0.9	886	-0.10%
2023/01/09	0	45.55	0	0.00	45.80	0	867	0.00%
2023/01/06	0	45.45	0	0.00	45.25	0	857	0.00%
2023/01/04	0.1	45.32	0	0.00	45.35	0.1	863	0.01%
2022/12/29	1	45.70	0	0.00	45.40	1	855	0.12%
2022/12/23	0	0.00	0	45.35	45.45	0	814	0.00%
2022/12/21	0.2	44.55	0	0.00	44.10	0.2	814	0.02%
2022/12/07	1	44.50	0	0.00	44.75	1	807	0.12%
2022/12/06	3	44.60	0	0.00	44.40	3	804	0.37%
2022/12/05	2	45.05	0	0.00	44.85	2	799	0.25%
2022/12/01	3.2	44.51	0	0.00	44.75	3.2	790	0.40%
2022/11/29	0	0.00	2	43.60	44.00	-2	752	-0.27%
2022/11/28	1.2	43.68	0	0.00	43.75	1.2	753	0.16%
2022/11/25	1	44.15	0	0.00	44.05	1	750	0.13%
2022/11/23	0	43.35	0	0.00	43.30	0	744	0.00%
2022/11/22	2	43.35	0	0.00	43.35	2	763	0.26%
2022/11/17	0	0.00	30	43.25	43.25	-30	798	-3.76%
2022/11/16	2	43.00	0	0.00	42.75	2	803	0.25%
2022/11/14	0	0.00	1	42.85	42.90	-1	795	-0.13%
2022/11/10	1	41.75	0	0.00	41.70	1	790	0.13%
2022/11/07	1	41.35	0	0.00	41.60	1	798	0.13%
2022/11/03	0.1	41.10	0	0.00	41.05	0.1	808	0.01%
2022/11/02	0	0.00	3.2	41.50	41.20	-3.2	807	-0.40%
2022/11/01	0.9	40.63	0	0.00	40.60	0.9	797	0.11%
2022/10/31	0.9	40.45	0	40.40	40.20	0.9	792	0.12%
2022/10/28	0.1	40.15	0	0.00	39.95	0.1	799	0.01%
2022/10/26	4.2	40.09	0	40.20	40.05	4.2	786	0.54%
2022/10/25	3.1	40.60	0	0.00	40.30	3.1	771	0.40%
2022/10/24	0	42.00	2	41.90	41.70	-2	755	-0.26%
2022/10/21	0	42.20	0	0.00	42.00	0	749	0.00%
2022/10/20	3	41.83	2	42.80	42.80	1	737	0.14%
2022/10/19	1	44.00	0	44.10	43.85	1	668	0.15%
2022/10/17	0.1	43.00	0	0.00	43.20	0.1	667	0.02%
2022/10/13	1.1	42.95	0	0.00	42.75	1.1	667	0.16%
2022/10/12	0	43.35	0	0.00	43.35	0	659	0.00%
2022/10/11	7	43.61	0	0.00	43.80	7	652	1.08%
2022/10/05	1	44.70	0	0.00	45.00	1	648	0.15%
2022/10/04	1	44.10	0.1	44.25	44.40	1	646	0.15%
2022/10/03	2	43.75	0	0.00	44.00	2	641	0.31%
2022/09/30	2	44.40	1.1	44.66	44.50	0.9	641	0.14%
2022/09/29	2	45.25	0	0.00	45.45	2	631	0.32%
2022/09/28	6	45.73	0	0.00	45.25	6	622	0.97%
2022/09/27	1.1	46.75	0	0.00	46.60	1.1	619	0.18%
2022/09/26	1	46.85	0	0.00	46.90	1	625	0.16%
2022/09/23	5	47.35	0	0.00	47.30	5	628	0.80%
2022/09/22	1	47.15	0	0.00	47.40	1	640	0.16%
2022/09/19	6.1	47.75	0	0.00	47.70	6.1	646	0.94%
2022/09/16	0.1	48.75	0	0.00	48.30	0.1	653	0.02%
2022/09/14	1	48.55	0	0.00	48.30	1	669	0.15%
2022/09/07	6	47.80	0.1	48.00	47.75	6	692	0.86%
2022/09/06	3	48.30	0	0.00	48.20	3	694	0.43%
2022/09/02	5	48.50	0	0.00	48.45	5	706	0.71%
2022/08/30	0.1	49.20	0.3	49.11	49.15	-0.3	699	-0.04%
2022/08/29	1.1	50.06	3	50.77	50.70	-1.9	686	-0.27%
2022/08/26	2.2	50.42	0	0.00	50.60	2.2	665	0.33%
2022/08/25	0.1	50.60	0	0.00	50.50	0.1	659	0.01%
2022/08/24	2	50.30	1	50.30	50.20	1	652	0.15%
2022/08/23	0	0.00	4	49.96	49.95	-4	655	-0.61%
2022/08/22	1	49.70	0	0.00	49.75	1	656	0.15%
2022/08/19	1	49.00	0	0.00	49.10	1	651	0.15%
2022/08/16	29	49.97	0	0.00	49.55	29	667	4.34%
2022/08/12	1.1	48.85	0	0.00	48.90	1.1	680	0.15%
2022/08/11	0.1	48.10	0	0.00	48.00	0.1	686	0.01%
2022/08/10	0	0.00	1	47.80	47.60	-1	702	-0.14%
2022/08/09	1	47.90	1	48.25	48.10	0	721	0.00%
2022/08/05	1	47.30	0	0.00	47.35	1	760	0.13%
2022/08/04	0.1	46.90	0	0.00	47.20	0.1	800	0.01%
2022/08/02	22.1	47.57	0	0.00	47.55	22.1	847	2.60%
2022/08/01	10	48.55	0	0.00	48.40	10	874	1.14%
2022/07/26	5	48.42	0	0.00	48.80	5	945	0.53%
2022/07/25	2	48.08	3	48.50	48.65	-1	954	-0.10%
2022/07/22	3	47.72	0	0.00	47.65	3	966	0.31%
2022/07/20	1	47.60	0	0.00	47.70	1	1,018	0.10%
2022/07/12	4.2	46.95	0	0.00	47.10	4.2	1,333	0.31%
2022/07/11	1	47.50	0.1	47.60	47.50	0.9	1,465	0.06%
2022/07/08	2	47.55	2	47.25	47.20	0	1,510	0.00%
2022/07/04	0	0.00	1	48.15	48.65	-1	1,563	-0.06%
2022/06/30	1	47.00	0	0.00	47.55	1	1,596	0.06%
2022/06/24	3	47.45	0	0.00	47.70	3	1,650	0.18%
2022/06/23	0	46.80	0	0.00	47.05	0	1,698	0.00%
2022/06/22	1.2	46.88	0	0.00	46.85	1.2	1,694	0.07%
2022/06/21	2.1	47.10	2	47.50	47.35	0.1	1,694	0.01%
2022/06/20	6.2	47.15	0	0.00	47.00	6.2	1,695	0.37%
2022/06/17	1	47.90	0	0.00	47.60	1	1,699	0.06%
2022/06/16	25	48.50	0	0.00	48.70	25	1,703	1.47%
2022/06/14	1	47.35	0	0.00	47.75	1	1,740	0.06%
2022/06/13	2	48.15	0	0.00	47.90	2	1,750	0.11%
2022/06/10	1	48.55	0	0.00	48.75	1	1,759	0.06%
2022/06/06	1	48.75	0	0.00	48.85	1	1,862	0.05%
2022/05/31	0	0.00	1	49.40	49.40	-1	1,952	-0.05%
2022/05/27	3	48.70	3	48.50	48.50	0	1,952	0.00%
2022/05/25	1.1	47.84	0	0.00	47.75	1.1	1,970	0.05%
2022/05/24	2	47.45	0	0.00	47.05	2	2,006	0.10%
2022/05/23	1.1	47.61	2.3	47.78	47.55	-1.2	2,000	-0.06%
2022/05/20	2	47.30	0	0.00	47.45	2	2,021	0.10%
2022/05/19	2	46.70	0	0.00	47.05	2	2,032	0.10%
2022/05/17	3	46.98	0	0.00	46.90	3	2,132	0.14%
2022/05/16	3	47.42	0	0.00	47.25	3	2,132	0.14%
2022/05/13	3	47.23	0	0.00	47.45	3	2,147	0.14%
2022/05/12	3.1	47.85	0	0.00	47.35	3.1	2,147	0.14%
2022/05/11	3.1	48.87	1	48.95	48.80	2.1	2,126	0.10%
2022/05/10	1	49.70	6	49.50	49.95	-5	2,094	-0.24%
2022/05/09	3	50.67	0	0.00	50.40	3	2,080	0.14%
2022/05/06	0	0.00	1	51.90	51.90	-1	2,066	-0.05%
2022/05/05	0	0.00	1	52.20	52.10	-1	2,085	-0.05%
2022/05/04	0.1	52.10	0	0.00	52.00	0.1	2,073	0.00%
2022/04/29	2	53.20	1	53.00	52.80	1	2,045	0.05%
2022/04/28	1	53.40	7	53.21	53.20	-6	2,053	-0.29%
2022/04/27	1	52.50	0	0.00	52.50	1	2,041	0.05%
2022/04/21	2	54.90	13	55.02	54.60	-11	1,992	-0.55%
2022/04/20	2	54.90	1.1	55.18	55.60	0.9	1,941	0.05%
2022/04/19	3.1	53.92	0	0.00	54.30	3.1	1,880	0.16%
2022/04/18	16.2	56.04	4	56.23	54.50	12.2	1,849	0.66%
2022/04/15	13.2	55.65	16	55.41	55.30	-2.8	1,743	-0.16%
2022/04/14	0.1	54.99	0.5	54.80	54.90	-0.4	1,625	-0.03%
2022/04/13	6	54.40	1	54.70	54.40	5	1,587	0.32%
2022/04/12	5	54.24	0	0.00	54.20	5	1,579	0.32%
2022/04/08	0.3	54.90	1	55.00	54.90	-0.7	1,571	-0.05%
2022/04/07	3	54.80	1	54.80	54.80	2	1,563	0.13%
2022/04/06	3	54.73	2.6	55.20	55.20	0.4	1,560	0.03%
2022/04/01	0.2	54.10	0	0.00	54.40	0.2	1,551	0.01%
2022/03/31	0	0.00	1	54.30	54.10	-1	1,548	-0.06%
2022/03/30	5.2	54.39	0	0.00	54.40	5.2	1,542	0.34%
2022/03/29	0.3	54.60	2	54.90	54.70	-1.7	1,528	-0.11%
2022/03/28	1.1	54.36	2.1	54.20	54.50	-1	1,502	-0.07%
2022/03/25	2	53.00	0	0.00	53.00	2	1,446	0.14%
2022/03/24	0	0.00	6	53.00	53.30	-6	1,457	-0.41%
2022/03/23	1	53.10	0	0.00	53.50	1	1,469	0.07%
2022/03/21	3	52.77	0	0.00	52.90	3	1,472	0.20%
2022/03/18	1	52.80	15	53.03	52.50	-14	1,466	-0.95%
2022/03/17	0.1	52.80	3	52.90	52.80	-2.9	1,440	-0.20%
2022/03/16	0.1	52.45	0	0.00	52.40	0.1	1,426	0.01%
2022/03/15	1.1	52.13	0	0.00	52.20	1.1	1,414	0.08%
2022/03/14	5.1	52.61	0.2	52.80	52.60	4.9	1,403	0.35%
2022/03/09	1	53.90	1.1	53.55	54.00	-0.1	1,337	-0.01%
2022/03/08	2.1	53.60	0.1	53.50	53.20	2	1,335	0.15%
2022/03/07	1.3	54.28	1	54.30	54.20	0.3	1,300	0.02%
2022/03/04	0	0.00	7.1	55.17	55.00	-7.1	1,282	-0.55%
2022/03/02	0	0.00	1.5	54.60	54.60	-1.5	1,294	-0.12%
2022/03/01	0	0.00	0.3	54.62	54.50	-0.3	1,290	-0.02%
2022/02/24	1	54.20	0	0.00	54.30	1	1,273	0.08%
2022/02/23	1	54.80	5	54.80	54.70	-4	1,243	-0.32%
2022/02/22	3	54.37	1	54.40	54.70	2	1,247	0.16%
2022/02/21	0	0.00	4	54.93	54.90	-4	1,250	-0.32%
2022/02/18	0	0.00	1.2	54.12	55.20	-1.2	1,239	-0.10%
2022/02/17	0	0.00	5.2	53.34	53.40	-5.2	1,129	-0.46%
2022/02/16	2	53.40	0	53.50	53.50	2	1,146	0.17%
2022/02/15	4	53.70	3	53.60	53.40	1	1,145	0.08%
2022/02/10	0	0.00	1	53.00	53.00	-1	1,197	-0.08%
2022/02/09	0	0.00	1.2	52.83	52.90	-1.2	1,255	-0.10%
2022/02/07	1	52.20	0	0.00	53.00	1	1,252	0.08%
2022/01/26	2	52.15	0	0.00	52.20	2	1,230	0.16%
2022/01/25	2.1	52.01	0	0.00	52.20	2.1	1,273	0.16%
2022/01/24	0	0.00	0.3	52.30	52.20	-0.3	1,288	-0.02%
2022/01/21	3.1	52.11	2	52.90	52.20	1.1	1,287	0.09%
2022/01/20	0	52.30	1.1	52.12	52.10	-1.1	1,272	-0.08%
2022/01/19	3	52.10	0	0.00	52.30	3	1,273	0.24%
2022/01/18	0	52.30	0	0.00	52.20	0	1,286	0.00%
2022/01/17	4.1	52.11	0	0.00	52.20	4.1	1,291	0.32%
2022/01/13	0.1	52.50	0	0.00	52.50	0.1	1,303	0.00%
2022/01/12	4	52.13	0	0.00	52.30	4	1,316	0.31%
2022/01/11	2.9	52.29	0	0.00	52.30	2.9	1,312	0.22%
2022/01/07	6.1	52.52	0	0.00	52.40	6.1	1,317	0.47%
2022/01/06	0.1	52.80	2	52.70	52.70	-1.9	1,304	-0.15%
2022/01/05	3	52.57	0	0.00	52.50	3	1,310	0.23%
2022/01/04	1	52.60	0	0.00	52.70	1	1,315	0.08%
2021/12/30	2	53.30	0.1	53.50	53.40	1.9	1,304	0.15%
2021/12/29	0.1	53.50	0.1	53.50	53.40	0	1,310	0.00%
2021/12/28	0	0.00	2	52.92	53.60	-2	1,313	-0.16%
2021/12/27	3	52.77	0	0.00	52.70	3	1,303	0.23%
2021/12/22	1	52.60	3	52.70	52.60	-2	1,377	-0.15%
2021/12/21	0	0.00	1	52.40	52.50	-1	1,394	-0.07%
2021/12/20	1	52.10	0.1	52.50	52.20	0.9	1,416	0.07%
2021/12/17	0.2	52.53	2	52.30	52.30	-1.8	1,405	-0.13%
2021/12/16	0.1	52.70	0	0.00	52.30	0.1	1,393	0.00%
2021/12/14	3	52.50	0	0.00	52.40	3	1,429	0.21%
2021/12/10	0	0.00	21	52.70	52.70	-21	1,444	-1.45%
2021/12/09	0	0.00	0.1	52.90	52.80	-0.1	1,460	-0.01%
2021/12/07	0	52.80	0	0.00	52.50	0	1,514	0.00%
2021/12/06	1	52.30	4	52.30	52.30	-3	1,512	-0.20%
2021/12/03	7.2	52.11	0	0.00	52.20	7.2	1,517	0.48%
2021/12/02	1	52.10	0	0.00	52.00	1	1,521	0.07%
2021/12/01	0	52.30	0	0.00	52.20	0	1,533	0.00%
2021/11/30	2	52.30	0	0.00	52.00	2	1,570	0.13%
2021/11/29	3	52.23	0	0.00	52.20	3	1,570	0.19%
2021/11/26	0	0.00	0.1	52.70	52.50	-0.1	1,576	0.00%
2021/11/24	0.1	53.00	0	0.00	52.70	0.1	1,611	0.01%
2021/11/23	0	0.00	2.2	52.85	52.70	-2.2	1,617	-0.13%
2021/11/22	0	0.00	1	53.00	53.00	-1	1,630	-0.06%
2021/11/18	1.1	53.12	0	0.00	53.30	1.1	1,662	0.07%
2021/11/16	6	52.68	1	52.60	52.70	5	1,765	0.28%
2021/11/15	2	52.50	2	52.50	52.40	0	1,802	0.00%
2021/11/12	5	52.80	2	52.80	52.90	3	1,806	0.17%
2021/11/11	3	52.30	0	0.00	52.40	3	1,825	0.16%
2021/11/10	1.1	51.92	3.1	51.94	52.20	-2	1,863	-0.11%
2021/11/09	16.5	52.31	0	0.00	52.20	16.5	1,877	0.88%
2021/11/08	3	52.63	2	52.50	52.90	1	1,858	0.05%
2021/11/04	1.1	53.31	0	0.00	53.50	1.1	2,054	0.05%
2021/11/02	3.2	52.98	0	0.00	53.00	3.2	2,268	0.14%
2021/11/01	0	0.00	0.1	53.80	53.10	-0.1	2,255	-0.01%
2021/10/29	0.1	53.70	0	0.00	53.70	0.1	2,266	0.00%
2021/10/26	0	0.00	1.1	53.92	53.60	-1.1	2,329	-0.05%
2021/10/25	1.7	53.71	0	0.00	53.90	1.7	2,332	0.07%
2021/10/22	1	53.70	1	53.50	53.50	0	2,353	0.00%
2021/10/21	2	53.50	1	53.90	53.20	1	2,371	0.04%
2021/10/20	7.1	54.09	2	54.30	54.00	5.1	2,368	0.21%
2021/10/19	2.1	54.41	0	0.00	54.30	2.1	2,363	0.09%
2021/10/18	3	54.27	0	0.00	54.30	3	2,372	0.13%
2021/10/15	0.3	54.10	1.4	54.03	53.80	-1.1	2,373	-0.05%
2021/10/14	0	0.00	0.1	53.80	53.70	-0.1	2,379	0.00%
2021/10/13	3	53.56	0	0.00	53.40	3	2,395	0.13%
2021/10/12	0	0.00	1	52.70	53.30	-1	2,403	-0.04%
2021/10/08	0	0.00	1	53.30	53.10	-1	2,402	-0.04%
2021/10/07	0	0.00	2	53.20	53.40	-2	2,416	-0.08%
2021/10/06	0.2	53.23	0	0.00	53.00	0.2	2,430	0.01%
2021/10/05	2	52.80	1	52.70	53.10	1	2,443	0.04%
2021/10/04	0.1	53.32	0	53.40	53.20	0.1	2,459	0.00%
2021/10/01	13.1	53.69	1.5	53.60	53.50	11.6	2,457	0.47%
2021/09/30	1	54.50	0	0.00	54.90	1	2,408	0.04%
2021/09/29	0	0.00	2	54.55	54.60	-2	2,413	-0.08%
2021/09/28	1	55.20	0.2	55.30	55.20	0.8	2,412	0.03%
2021/09/27	2	55.10	0.2	55.26	55.20	1.8	2,399	0.07%
2021/09/24	2.1	54.31	0	0.00	54.40	2.1	2,401	0.09%
2021/09/23	0	54.50	0	0.00	54.20	0	2,425	0.00%
2021/09/22	1.2	53.96	0	0.00	54.10	1.2	2,450	0.05%
2021/09/17	0.3	54.40	0	0.00	54.90	0.3	2,464	0.01%
2021/09/16	1.1	54.42	1	54.40	54.40	0.1	2,469	0.00%
2021/09/15	1.1	54.64	1	55.00	54.60	0.1	2,488	0.00%
2021/09/14	1	54.90	3	54.90	54.90	-2	2,499	-0.08%
2021/09/13	0.1	54.80	48	54.77	54.90	-48	2,506	-1.91%
2021/09/10	0	0.00	1	55.70	55.90	-1	2,466	-0.04%
2021/09/07	0.1	56.04	0.1	56.20	56.00	0.1	2,515	0.00%
2021/09/06	4	56.35	0	0.00	56.20	4	2,541	0.16%
2021/09/03	1	56.90	1	56.80	56.90	0	2,534	0.00%
2021/09/02	1	55.50	0	0.00	55.60	1	2,503	0.04%
2021/09/01	6	55.37	2	54.60	55.50	4	2,487	0.16%
2021/08/31	1	54.20	0	0.00	54.10	1	2,463	0.04%
2021/08/30	2.1	54.02	0	0.00	54.20	2.1	2,461	0.08%
2021/08/27	2	54.30	0	0.00	54.50	2	2,439	0.08%
2021/08/26	1	54.41	0	0.00	54.40	1	2,443	0.04%
2021/08/25	1.2	55.20	3	54.70	54.90	-1.8	2,445	-0.07%
2021/08/24	2	54.05	0	0.00	54.80	2	2,441	0.08%
2021/08/23	3.1	53.00	0.5	53.90	53.80	2.6	2,446	0.10%
2021/08/20	2	56.20	10.4	56.20	56.10	-8.4	2,392	-0.35%
2021/08/19	2	56.25	3	56.40	56.20	-1	2,337	-0.04%
2021/08/18	0	0.00	1	56.30	56.90	-1	2,301	-0.04%
2021/08/17	2	57.15	1	57.00	56.80	1	2,295	0.04%
2021/08/16	1.2	56.48	3.1	56.24	56.30	-1.9	2,273	-0.08%
2021/08/12	2.1	55.81	5.1	56.04	56.10	-3	2,238	-0.14%
2021/08/11	13.7	55.29	2	55.20	55.50	11.7	2,251	0.52%
2021/08/10	18.2	56.60	11	56.35	56.50	7.2	2,183	0.33%
2021/08/09	32.7	57.05	1	58.40	57.50	31.7	2,138	1.48%
2021/08/06	0.1	60.50	0	0.00	60.70	0.1	1,997	0.01%
2021/08/05	10.1	61.00	0	61.10	60.80	10	2,098	0.48%
2021/08/04	0.1	61.70	2.1	61.60	61.40	-2	2,236	-0.09%
2021/08/03	10	60.90	0	0.00	61.00	10	2,297	0.44%
2021/08/02	0	0.00	2.1	60.75	60.80	-2.1	2,338	-0.09%
2021/07/30	0	0.00	0.6	60.41	60.10	-0.6	2,324	-0.02%
2021/07/29	1.1	60.10	0.4	60.10	60.00	0.7	2,334	0.03%
2021/07/28	0.1	59.40	0	0.00	59.30	0.1	2,358	0.00%
2021/07/27	1	59.70	0.1	59.90	59.60	0.9	2,441	0.04%
2021/07/26	1	59.80	0	0.00	59.90	1	2,514	0.04%
2021/07/22	0	0.00	1	59.70	59.70	-1	2,803	-0.04%
2021/07/21	0.1	59.50	0	0.00	59.60	0.1	2,828	0.00%
2021/07/20	0.1	59.60	0.1	59.50	59.30	-0.1	2,854	0.00%
2021/07/19	5	59.70	0	0.00	59.80	5	2,928	0.17%
2021/07/16	2	59.85	0	0.00	60.00	2	3,034	0.07%
2021/07/15	1.1	59.70	1	59.40	59.70	0.1	3,080	0.00%
2021/07/14	1.1	59.12	0	0.00	59.30	1.1	3,130	0.03%
2021/07/13	3.1	59.41	0	0.00	59.60	3.1	3,192	0.10%
2021/07/12	5	59.90	0	0.00	59.70	5	3,230	0.15%
2021/07/09	2.2	59.53	0	59.80	59.60	2.1	3,238	0.07%
2021/07/08	3	60.10	0	0.00	60.10	3	3,278	0.09%
2021/07/07	2.1	60.10	0	0.00	60.20	2.1	3,312	0.06%
2021/07/05	5.2	60.36	1	60.40	60.40	4.2	3,351	0.12%
2021/07/01	10.1	60.55	0	0.00	60.60	10.1	3,386	0.30%
2021/06/30	5	60.20	0	0.00	60.10	5	3,416	0.15%
2021/06/29	0	0.00	1	60.50	60.60	-1	3,451	-0.03%
2021/06/28	0.1	60.60	10	60.70	60.80	-9.9	3,482	-0.28%
2021/06/25	1	60.00	1	60.00	59.90	0	3,464	0.00%
2021/06/24	1	59.30	1	60.20	59.90	0	3,475	0.00%
2021/06/23	6	59.20	0.2	59.30	59.30	5.8	3,478	0.17%
2021/06/21	4	58.68	2.5	58.76	58.60	1.5	3,529	0.04%
2021/06/17	0	0.00	1	59.00	59.00	-1	3,535	-0.03%
2021/06/15	2	58.30	5	58.28	59.00	-3	3,558	-0.08%
2021/06/11	0	0.00	2	57.90	57.90	-2	3,538	-0.06%
2021/06/09	2	57.65	0	0.00	57.60	2	3,555	0.06%
2021/06/08	3	57.73	1	58.00	57.70	2	3,574	0.06%
2021/06/07	0	57.40	0	0.00	57.50	0	3,637	0.00%
2021/06/04	0	0.00	0.1	58.10	57.90	-0.1	3,677	0.00%
2021/06/03	0.1	58.30	0	0.00	58.40	0.1	3,758	0.00%
2021/06/02	0	58.00	1	57.80	58.40	-1	3,898	-0.03%
2021/06/01	4	57.90	0	0.00	58.10	4	3,921	0.10%
2021/05/31	1.2	57.06	1	57.00	57.70	0.2	3,986	0.00%
2021/05/28	1	56.70	25	56.30	56.60	-24	3,988	-0.60%
2021/05/27	0	0.00	2	56.40	56.40	-2	3,989	-0.05%
2021/05/26	0	56.50	0	0.00	56.60	0	4,000	0.00%
2021/05/25	0	56.80	0	0.00	56.50	0	4,009	0.00%
2021/05/24	0.1	56.70	0.5	56.80	56.50	-0.4	4,012	-0.01%
2021/05/21	3	56.74	1	57.40	56.90	2	4,036	0.05%
2021/05/19	1	56.01	1.1	56.53	56.40	-0.1	4,092	0.00%
2021/05/18	0	56.20	5	55.86	57.00	-5	4,061	-0.12%
2021/05/17	2.1	56.18	3	55.50	54.50	-0.9	4,039	-0.02%
2021/05/14	16.3	56.49	13.5	55.93	56.40	2.8	3,957	0.07%
2021/05/13	11	56.37	3	56.03	56.40	8	3,896	0.21%
2021/05/12	15.4	56.70	14.7	55.07	55.40	0.7	3,777	0.02%
2021/05/11	2.3	59.32	4	58.79	59.20	-1.7	3,640	-0.05%
2021/05/10	4	59.98	0	0.00	60.50	4	3,576	0.11%
2021/05/07	1	59.40	0	0.00	59.20	1	3,533	0.03%
2021/05/06	3	58.50	2	58.45	58.70	1	3,539	0.03%
2021/05/05	5	59.00	0	0.00	58.60	5	3,526	0.14%
2021/05/04	5.6	58.10	7	58.93	58.90	-1.5	3,504	-0.04%
2021/05/03	1	60.40	1.4	60.23	60.10	-0.4	3,424	-0.01%
2021/04/29	32.2	60.36	2	61.40	59.90	30.2	3,364	0.90%
2021/04/28	4	60.75	8	59.59	61.30	-4	3,249	-0.12%
2021/04/27	0.2	58.20	0	0.00	58.10	0.2	3,135	0.01%
2021/04/26	0	0.00	2	57.90	58.00	-2	3,121	-0.06%
2021/04/23	5	57.10	0	0.00	57.50	5	3,122	0.16%
2021/04/22	8	58.71	11	58.49	57.90	-3	3,093	-0.10%
2021/04/21	0.1	57.80	0	0.00	57.70	0.1	2,995	0.00%
2021/04/20	2.2	57.82	0	0.00	58.00	2.2	2,976	0.07%
2021/04/19	4	57.95	1	57.51	58.40	3	2,966	0.10%
2021/04/16	0	0.00	1	56.80	57.00	-1	2,948	-0.03%
2021/04/14	0	0.00	2	56.00	56.30	-2	2,957	-0.07%
2021/04/13	2	55.85	0	0.00	56.10	2	2,959	0.07%
2021/04/12	0	54.95	2	55.30	55.20	-2	3,012	-0.07%
2021/04/09	1.1	54.11	0	0.00	54.20	1.1	3,138	0.03%
2021/04/08	4	54.18	0	0.00	54.40	4	3,172	0.13%
2021/04/07	1	54.01	1	54.20	54.50	0	3,199	0.00%
2021/04/06	8	54.60	4	54.10	54.40	4	3,342	0.12%
2021/04/01	7	54.76	0	0.00	54.50	7	3,503	0.20%
2021/03/29	0	0.00	1.4	54.37	54.20	-1.4	3,488	-0.04%
2021/03/25	0	53.10	2	53.80	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	0.1	52.70	0	0.00	52.50	0.1	3,419	0.00%
2021/03/22	0	52.20	4	52.20	52.60	-4	3,426	-0.12%
2021/03/19	0	52.10	1	51.80	51.90	-1	3,430	-0.03%
2021/03/17	0.5	52.70	0	0.00	52.50	0.5	3,452	0.02%
2021/03/16	0	52.40	2	52.30	52.40	-2	3,541	-0.06%
2021/03/15	0	52.55	3	52.30	52.20	-3	3,530	-0.08%
2021/03/12	0	0.00	2	52.50	52.70	-2	3,521	-0.06%
2021/03/11	1.1	52.31	0	0.00	52.30	1.1	3,524	0.03%
2021/03/10	2	53.45	1.3	53.43	53.20	0.8	3,487	0.02%
2021/03/09	3	53.10	3.3	52.88	53.20	-0.2	3,445	-0.01%
2021/03/08	6	52.25	10.8	52.53	53.00	-4.8	3,366	-0.14%
2021/03/05	1	50.90	2	50.85	51.00	-1	3,222	-0.03%
2021/03/04	1	50.80	6	51.38	50.70	-5	3,212	-0.16%
2021/03/03	0	0.00	1	50.40	50.30	-1	3,138	-0.03%
2021/03/02	0	50.15	0	0.00	49.85	0	3,113	0.00%
2021/02/26	1	49.86	1	50.10	50.00	0	3,110	0.00%
2021/02/25	0	50.20	2	50.20	50.30	-2	3,093	-0.06%
2021/02/24	0	50.30	0.1	50.50	50.10	-0.1	3,097	0.00%
2021/02/23	1	50.30	1	50.40	50.20	0	3,082	0.00%
2021/02/22	1	50.00	2	50.00	50.00	-1	3,049	-0.03%
2021/02/19	0.2	50.20	0	0.00	50.30	0.2	3,001	0.01%
2021/02/18	2.5	49.49	3.1	49.24	49.65	-0.6	2,976	-0.02%
2021/02/17	1	48.90	1	48.85	48.95	0	2,983	0.00%
2021/02/05	0	48.35	0	0.00	48.40	0	2,987	0.00%
2021/02/04	0	48.45	1.1	48.21	48.30	-1.1	2,986	-0.04%
2021/02/03	1	48.05	0	0.00	48.30	1	3,008	0.03%
2021/02/02	2	47.93	4	47.94	47.85	-2	3,026	-0.07%
2021/02/01	0	48.00	0	0.00	47.90	0	3,001	0.00%
2021/01/29	2	48.35	0	0.00	48.25	2	2,976	0.07%
2021/01/28	0	48.50	0	0.00	48.70	0	2,964	0.00%
2021/01/27	1	48.55	0	0.00	48.70	1	2,948	0.03%
2021/01/26	2	48.90	5	48.80	48.85	-3	2,939	-0.10%
2021/01/22	1	48.70	0	49.00	49.20	1	2,927	0.03%
2021/01/21	1.2	47.97	0	0.00	48.00	1.2	2,902	0.04%
2021/01/20	12.1	47.85	0	0.00	47.65	12.1	2,905	0.42%
2021/01/19	1	49.10	0	0.00	48.95	1	2,857	0.03%
2021/01/18	1	48.45	0	0.00	48.50	1	2,862	0.03%
2021/01/15	5.1	49.42	10	49.00	48.90	-4.9	2,830	-0.17%
2021/01/14	3	49.97	0	0.00	49.85	3	2,829	0.11%
2021/01/13	0	0.00	2	49.90	50.10	-2	2,822	-0.07%
2021/01/12	2	50.15	2	50.30	50.00	0	2,803	0.00%
2021/01/11	0.3	50.90	1	50.70	51.00	-0.7	2,781	-0.03%
2021/01/08	0	0.00	5	50.06	50.10	-5	2,724	-0.18%
2021/01/07	6	49.87	2	49.70	50.00	4	2,684	0.15%
2021/01/06	2	49.80	0	0.00	49.65	2	2,649	0.08%
2021/01/05	2.1	50.35	0	0.00	50.20	2.1	2,609	0.08%
2021/01/04	6	51.52	3	51.42	51.00	3	2,554	0.12%
2020/12/31	6.1	50.67	4	50.48	50.80	2.1	2,435	0.09%
2020/12/30	0	0.00	1	49.95	49.95	-1	2,412	-0.04%
2020/12/29	11	50.05	1	49.90	50.30	10	2,400	0.42%
2020/12/28	6.9	50.08	3.1	50.22	51.00	3.8	2,253	0.17%
2020/12/25	7	48.15	6	48.41	48.10	1	2,062	0.05%
2020/12/24	1	46.80	0	0.00	46.80	1	1,951	0.05%
2020/12/23	0.1	46.55	6	46.70	46.70	-5.9	1,955	-0.30%
2020/12/22	1	46.80	1	47.00	46.25	0	1,979	0.00%
2020/12/21	3.1	46.64	1	46.55	46.60	2.1	2,000	0.10%
2020/12/18	0	0.00	2	46.29	46.45	-2	2,010	-0.10%
2020/12/17	2	45.63	2	46.03	45.60	0	2,001	0.00%
2020/12/16	0.5	46.00	0	0.00	46.00	0.5	1,994	0.03%
2020/12/15	1	45.70	0	0.00	45.70	1	1,990	0.05%
2020/12/11	3	46.80	0	0.00	46.90	3	1,961	0.15%
2020/12/10	5.3	47.71	0.6	47.63	47.50	4.7	1,922	0.24%
2020/12/09	0	0.00	2	46.25	46.30	-2	1,833	-0.11%
2020/12/08	1	46.05	6	46.08	46.05	-5	1,854	-0.27%
2020/12/07	1	46.40	2	46.20	46.10	-1	1,853	-0.05%
2020/12/03	1	46.35	0	0.00	46.25	1	1,864	0.05%
2020/11/26	1	46.70	0	0.00	46.70	1	2,074	0.05%
2020/11/24	0	0.00	2	46.50	46.45	-2	2,277	-0.09%
2020/11/23	2	46.65	0	0.00	46.65	2	2,390	0.08%
2020/11/20	0.5	46.40	1	46.25	46.15	-0.5	2,438	-0.02%
2020/11/19	2	46.55	0	0.00	46.40	2	2,496	0.08%
2020/11/16	1	47.00	1	46.80	46.65	0	2,617	0.00%
2020/11/13	1	46.50	1	46.85	46.60	0	2,640	0.00%
2020/11/12	0	0.00	1	46.30	46.15	-1	2,659	-0.04%
2020/11/11	0	0.00	5.5	46.27	46.45	-5.5	2,733	-0.20%
2020/11/09	1	45.00	0	0.00	45.15	1	2,752	0.04%
2020/11/06	4	45.15	4	45.10	45.00	0	2,764	0.00%
2020/11/05	1	45.30	1	45.30	45.15	0	2,785	0.00%
2020/11/04	1	44.90	1	44.85	44.90	0	2,819	0.00%
2020/11/02	1	45.00	0	0.00	44.85	1	2,839	0.04%
2020/10/29	1	45.50	1	45.45	45.45	0	2,823	0.00%
2020/10/28	3	45.60	1	45.60	45.70	2	2,830	0.07%
2020/10/27	0	45.50	0	45.50	45.45	0	2,816	0.00%
2020/10/26	2	45.55	0	0.00	45.60	2	2,816	0.07%
2020/10/23	0	0.00	1	45.35	45.30	-1	2,798	-0.04%
2020/10/21	0	0.00	1	45.50	45.50	-1	2,807	-0.04%
2020/10/19	0	0.00	6	45.13	45.25	-6	2,816	-0.21%
2020/10/16	1.2	44.85	1	44.80	44.75	0.2	2,821	0.01%
2020/10/12	2	44.95	0	0.00	44.90	2	3,011	0.07%
2020/10/08	1	44.20	8	44.51	44.55	-7	3,068	-0.23%
2020/10/07	2	43.95	0	0.00	44.10	2	3,100	0.06%
2020/10/06	0	0.00	3	44.12	44.10	-3	3,143	-0.10%
2020/09/29	0	0.00	1	42.20	42.10	-1	3,136	-0.03%
2020/09/28	1	42.20	0	0.00	42.25	1	3,160	0.03%
2020/09/25	0	0.00	2	42.00	42.10	-2	3,176	-0.06%
2020/09/24	3	41.98	0	0.00	41.50	3	3,190	0.09%
2020/09/23	1	42.90	0	0.00	42.85	1	3,154	0.03%
2020/09/21	1	43.90	4	44.00	43.90	-3	3,142	-0.10%
2020/09/17	0	0.00	1	44.00	43.90	-1	3,130	-0.03%
2020/09/16	2	43.45	2	43.70	43.55	0	3,117	0.00%
2020/09/15	4	43.70	0	0.00	43.60	4	3,118	0.13%
2020/09/11	0	0.00	2	43.05	43.00	-2	3,168	-0.06%
2020/09/09	1	43.55	0	0.00	43.55	1	3,182	0.03%
2020/09/08	2	43.83	4	43.81	44.20	-2	3,167	-0.06%
2020/09/07	3	43.58	2	43.60	43.50	1	3,171	0.03%
2020/09/04	3	43.52	0	0.00	43.60	3	3,183	0.09%
2020/09/03	6	43.64	4	43.50	43.50	2	3,162	0.06%
2020/09/02	0	0.00	2	44.55	44.50	-2	3,078	-0.06%
2020/09/01	5	44.77	0	0.00	44.45	5	3,094	0.16%
2020/08/31	5	44.75	0	0.00	45.25	5	3,068	0.16%
2020/08/28	7	46.49	0	0.00	46.45	7	2,979	0.23%
2020/08/27	4	49.16	0.1	48.90	48.95	3.9	2,876	0.14%
2020/08/26	2	48.88	0	0.00	48.90	2	2,753	0.07%
2020/08/24	2	48.75	2	48.80	48.75	0	2,668	0.00%
2020/08/21	0	0.00	5	48.85	48.85	-5	2,666	-0.19%
2020/08/20	6	48.23	4	47.95	47.90	2	2,639	0.08%
2020/08/19	1	49.40	0	0.00	49.60	1	2,575	0.04%
2020/08/18	4	48.78	1	49.15	48.95	3	2,562	0.12%
2020/08/17	3.6	48.67	4	48.35	48.90	-0.4	2,538	-0.02%
2020/08/14	3	46.62	11	46.78	47.15	-8	2,482	-0.32%
2020/08/13	12	46.93	0	0.00	46.85	12	2,509	0.48%
2020/08/11	4	46.63	1	46.30	46.25	3	2,673	0.11%
2020/08/10	2	46.70	0	0.00	47.00	2	2,707	0.07%
2020/08/06	2	45.85	2	45.95	45.85	0	2,725	0.00%
2020/08/05	2	46.05	0	0.00	46.00	2	2,781	0.07%
2020/07/30	30.1	46.13	0	0.00	46.25	30.1	2,965	1.01%
2020/07/27	0	0.00	1	45.80	45.60	-1	3,056	-0.03%
2020/07/24	2	46.23	4	45.86	45.90	-2	3,119	-0.06%
2020/07/20	0	0.00	1	46.90	47.45	-1	3,156	-0.03%
2020/07/17	0	0.00	3	46.62	46.20	-3	3,124	-0.10%
2020/07/16	1	47.80	0.3	47.00	47.10	0.7	3,093	0.02%
2020/07/15	0	0.00	5	46.26	47.00	-5	3,025	-0.17%
2020/07/14	1	45.25	5	45.40	45.15	-4	2,974	-0.13%
2020/07/13	0	0.00	1	44.45	44.95	-1	2,935	-0.03%
2020/07/10	2	43.95	0	0.00	43.70	2	2,918	0.07%
2020/07/09	1	44.10	8	44.09	44.05	-7	2,934	-0.24%
2020/07/02	0	0.00	0	43.45	43.60	0	2,911	0.00%
2020/07/01	0	0.00	2	42.95	42.95	-2	2,924	-0.07%
2020/06/30	2	42.70	0	0.00	42.65	2	2,956	0.07%
2020/06/29	1	42.60	0	0.00	42.60	1	3,023	0.03%
2020/06/23	0	0.00	1	43.20	43.10	-1	3,079	-0.03%
2020/06/22	1	43.10	0	0.00	43.05	1	3,087	0.03%
2020/06/19	1	43.45	2	43.30	43.10	-1	3,104	-0.03%
2020/06/18	5	43.82	3	43.80	43.80	2	3,094	0.06%
2020/06/17	6	43.45	1	43.20	43.10	5	3,072	0.16%
2020/06/15	11	43.18	0	0.00	42.70	11	3,137	0.35%
2020/06/12	1	42.15	0	0.00	42.25	1	3,153	0.03%
2020/06/11	3	43.40	0	0.00	42.55	3	3,178	0.09%
2020/06/10	2	43.40	2	43.55	43.55	0	3,176	0.00%
2020/06/09	1	43.60	0	0.00	43.55	1	3,234	0.03%
2020/06/08	1	43.75	1	43.50	43.80	0	3,261	0.00%
2020/06/05	4	43.93	0	0.00	44.20	4	3,235	0.12%
2020/06/04	8	44.05	0	0.00	44.15	8	3,264	0.25%
2020/06/03	1	43.75	0.5	44.00	44.10	0.5	3,333	0.02%
2020/06/02	0	0.00	1	43.75	43.80	-1	3,321	-0.03%
2020/06/01	2	43.60	0	0.00	43.70	2	3,322	0.06%
2020/05/29	2	43.28	0	0.00	43.00	2	3,308	0.06%
2020/05/28	4	43.93	0	0.00	43.75	4	3,286	0.12%
2020/05/27	3.1	44.21	0	0.00	44.15	3.1	3,284	0.09%
2020/05/26	3	44.67	2	44.45	44.20	1	3,277	0.03%
2020/05/25	0	0.00	10	44.11	44.25	-10	3,253	-0.31%
2020/05/22	5.1	43.56	1	43.35	43.20	4.1	3,224	0.13%
2020/05/21	2	44.15	1	44.20	44.00	1	3,204	0.03%
2020/05/20	2	43.93	0	0.00	43.85	2	3,194	0.06%
2020/05/19	2	44.83	16	44.69	44.80	-14	3,156	-0.44%
2020/05/18	13	43.65	2	43.98	43.90	11	3,046	0.36%
2020/05/15	0	0.00	8	42.91	42.80	-8	2,985	-0.27%
2020/05/13	2	41.80	1	42.15	42.35	1	2,883	0.03%
2020/05/12	4	42.20	2	41.98	42.15	2	2,867	0.07%
2020/05/11	3	42.88	10	42.91	43.00	-7	2,814	-0.25%
2020/05/08	4	42.59	9	42.86	43.35	-5	2,793	-0.18%
2020/05/07	5	42.10	0	0.00	42.25	5	2,723	0.18%
2020/05/06	4	41.96	8	41.85	41.50	-4	2,732	-0.15%
2020/05/04	2	40.90	0	0.00	40.85	2	2,635	0.08%
2020/04/30	1	41.30	0	0.00	41.45	1	2,619	0.04%
2020/04/29	0	0.00	20.1	41.50	41.45	-20.1	2,599	-0.77%
2020/04/24	5	39.70	11.1	39.82	39.80	-6.1	2,535	-0.24%
2020/04/23	2	39.30	2	39.10	39.30	0	2,481	0.00%
2020/04/22	0	0.00	2	38.25	38.55	-2	2,464	-0.08%
2020/04/21	2	38.80	0	0.00	38.65	2	2,460	0.08%
2020/04/20	3	39.40	4	39.00	39.45	-1	2,443	-0.04%
2020/04/17	20	38.85	17	39.37	38.80	3	2,439	0.12%
2020/04/16	1	39.30	2	39.20	39.40	-1	2,399	-0.04%
2020/04/14	1	38.35	0	0.00	38.45	1	2,340	0.04%
2020/04/13	3	37.70	0	0.00	37.65	3	2,344	0.13%
2020/04/10	7	37.66	2	37.70	37.80	5	2,362	0.21%
2020/04/09	4	37.55	1	37.50	37.50	3	2,413	0.12%
2020/04/08	0	0.00	9	37.22	37.15	-9	2,434	-0.37%
2020/04/07	1	37.15	9	37.23	37.05	-8	2,420	-0.33%
2020/04/06	4	37.06	3	36.55	37.05	1	2,390	0.04%
2020/04/01	5	37.41	4	37.05	36.95	1	2,378	0.04%
2020/03/31	13	37.32	5	37.75	36.95	8	2,330	0.34%
2020/03/30	6	36.63	6	36.48	36.50	0	2,283	0.00%
2020/03/27	2	35.20	3	35.30	35.10	-1	2,246	-0.04%
2020/03/26	2	34.78	0	0.00	34.90	2	2,248	0.09%
2020/03/25	4	35.03	3	35.15	34.90	1	2,283	0.04%
2020/03/23	1	32.65	3	32.78	33.30	-2	2,595	-0.08%
2020/03/20	3	34.42	0	0.00	34.20	3	2,633	0.11%
2020/03/19	3	33.05	0	0.00	32.00	3	2,620	0.11%
2020/03/18	0	0.00	3	35.05	34.70	-3	2,586	-0.12%
2020/03/17	1	34.95	15	35.06	35.25	-14	2,605	-0.54%
2020/03/13	5	35.07	28.5	35.70	36.00	-23.5	2,543	-0.92%
2020/03/12	6	37.43	3	37.40	37.40	3	2,469	0.12%
2020/03/10	2.1	37.84	0	0.00	38.40	2.1	2,442	0.09%
2020/03/09	4	38.84	0	0.00	38.65	4	2,495	0.16%
2020/03/06	1	40.10	0	0.00	40.05	1	2,473	0.04%
2020/03/05	2	40.30	1	40.15	40.30	1	2,496	0.04%
2020/03/04	1	39.95	0	0.00	40.00	1	2,515	0.04%
2020/02/27	2	40.25	0	0.00	40.30	2	2,496	0.08%
2020/02/26	2	40.25	0	0.00	40.15	2	2,502	0.08%
2020/02/25	6	40.05	0	0.00	40.45	6	2,544	0.24%
2020/02/24	2	40.55	0	0.00	40.55	2	2,540	0.08%
2020/02/18	9	41.58	2	41.73	41.45	7	2,571	0.27%
2020/02/17	1	40.75	1	41.15	40.95	0	2,580	0.00%
2020/02/14	0	0.00	1	40.85	40.75	-1	2,690	-0.04%
2020/02/13	11	40.74	0	0.00	40.70	11	2,730	0.40%
2020/02/11	1	40.20	0	0.00	40.50	1	2,743	0.04%
2020/02/06	1	41.05	0	0.00	41.30	1	2,719	0.04%
2020/01/31	0	0.00	2	40.93	41.30	-2	2,692	-0.07%
2020/01/30	0	0.00	8	40.67	40.40	-8	2,679	-0.30%
2020/01/20	3	42.75	0	0.00	42.60	3	2,620	0.11%
2020/01/17	3	42.95	0	0.00	43.00	3	2,656	0.11%
2020/01/16	1	42.70	0	0.00	42.90	1	2,669	0.04%
2020/01/14	1	43.05	0.1	43.10	43.05	0.9	2,686	0.03%
2020/01/13	8	43.38	1	43.60	43.25	7	2,706	0.26%
2020/01/09	0	0.00	9	42.88	42.95	-9	2,742	-0.33%
2020/01/07	9	42.91	0	0.00	43.00	9	2,744	0.33%
2020/01/06	0	0.00	0.4	42.00	42.00	-0.4	2,715	-0.01%
2020/01/03	0	0.00	6	42.30	42.45	-6	2,692	-0.22%
2020/01/02	3	43.00	4	43.41	43.20	-1	2,630	-0.04%
2019/12/31	1	43.90	0	0.00	43.65	1	2,596	0.04%
2019/12/27	1	43.90	1	43.85	43.90	0	2,578	0.00%
2019/12/26	1	44.20	0	0.00	44.15	1	2,568	0.04%
2019/12/25	5	44.48	5	44.62	44.25	0	2,571	0.00%
2019/12/24	0	0.00	1	44.40	44.40	-1	2,563	-0.04%
2019/12/23	2	44.18	1	44.15	44.15	1	2,553	0.04%
2019/12/20	14	44.65	0	0.00	44.70	14	2,525	0.55%
2019/12/19	7	44.66	11.5	44.93	44.80	-4.5	2,487	-0.18%
2019/12/18	6	43.37	4	43.79	43.70	2	2,326	0.09%
2019/12/17	1	42.15	3	41.83	42.15	-2	2,132	-0.09%
2019/12/16	3.5	41.42	1.1	41.64	41.45	2.5	2,083	0.12%
2019/12/13	3	41.60	0	0.00	41.30	3	2,090	0.14%
2019/12/12	5	41.95	1	42.00	41.95	4	2,069	0.19%
2019/12/11	0	0.00	2	41.28	41.40	-2	2,037	-0.10%
2019/12/09	0	0.00	10	41.41	41.50	-10	2,024	-0.49%
2019/12/06	9.2	41.64	1	41.65	41.60	8.2	2,019	0.41%
2019/12/05	1	41.50	0	0.00	41.55	1	2,010	0.05%
2019/12/03	1	40.65	5	40.60	40.65	-4	1,891	-0.21%
2019/12/02	0	0.00	3.2	40.09	40.10	-3.2	1,845	-0.17%
2019/11/28	0	0.00	0.3	39.60	39.60	-0.3	1,812	-0.01%
2019/11/26	5	39.55	0	0.00	39.40	5	1,816	0.28%
2019/11/22	1	39.50	0	0.00	39.45	1	1,842	0.05%
2019/11/21	0	0.00	1	40.00	40.00	-1	1,832	-0.05%
2019/11/20	0.2	40.05	1	40.35	40.25	-0.8	1,836	-0.04%
2019/11/18	3	39.82	6	39.96	40.00	-3	1,839	-0.16%
2019/11/15	0	0.00	1	39.80	39.70	-1	1,812	-0.06%
2019/11/14	0	0.00	3	39.83	39.90	-3	1,845	-0.16%
2019/11/13	0	0.00	9	39.75	39.75	-9	1,837	-0.49%
2019/11/12	6	38.75	0	0.00	38.80	6	1,731	0.35%
2019/11/11	1	38.35	1	38.10	38.35	0	1,738	0.00%
2019/11/08	1	38.35	4	38.40	38.30	-3	1,731	-0.17%
2019/11/07	0	0.00	2	38.50	38.20	-2	1,733	-0.12%
2019/11/06	1	37.60	0	0.00	37.60	1	1,701	0.06%
2019/11/05	0	0.00	3	37.72	37.65	-3	1,734	-0.17%
2019/10/29	0	0.00	1	37.75	37.60	-1	1,862	-0.05%
2019/10/25	1	37.80	2	38.28	38.20	-1	1,897	-0.05%
2019/10/21	4	38.10	0	0.00	38.00	4	1,830	0.22%
2019/10/18	0	0.00	10	37.75	37.85	-10	1,804	-0.55%
2019/10/17	0	0.00	0.1	37.50	37.35	-0.1	1,750	0.00%
2019/10/16	10.6	37.35	0	0.00	37.60	10.6	1,739	0.61%
2019/10/14	0	0.00	10	36.90	36.90	-10	1,724	-0.58%
2019/10/08	10	37.15	0	0.00	37.10	10	1,698	0.59%
2019/10/07	1	37.10	0	0.00	37.40	1	1,691	0.06%
2019/10/04	1	37.50	0	0.00	37.15	1	1,690	0.06%
2019/10/03	0	0.00	1	37.25	37.40	-1	1,689	-0.06%
2019/10/02	2	37.58	0	0.00	37.40	2	1,696	0.12%
2019/09/20	1	38.50	0	0.00	38.50	1	1,798	0.06%
2019/09/18	2	39.05	0	0.00	38.95	2	2,081	0.10%
2019/09/16	0	0.00	4	38.00	38.30	-4	2,065	-0.19%
2019/09/10	2	37.50	0	0.00	37.70	2	2,072	0.10%
2019/09/05	0	0.00	1	38.45	37.90	-1	2,077	-0.05%
2019/08/30	2	36.95	1	37.00	36.90	1	2,115	0.05%
2019/08/29	0	0.00	5	36.75	36.75	-5	2,123	-0.24%
2019/08/28	2	36.75	0	0.00	36.80	2	2,160	0.09%
2019/08/27	5	36.81	0	0.00	36.95	5	2,170	0.23%
2019/08/26	0	0.00	30	39.50	39.55	-30	2,175	-1.38%
2019/08/23	0	0.00	13	39.23	39.40	-13	2,150	-0.60%
2019/08/22	3	38.85	0	0.00	39.20	3	2,172	0.14%
2019/08/21	3	39.00	0	0.00	38.95	3	2,196	0.14%
2019/08/20	3	39.10	0	0.00	39.10	3	2,264	0.13%
2019/08/19	9.2	38.87	0	0.00	38.80	9.2	2,281	0.40%
2019/08/16	5	39.74	0	0.00	39.35	5	2,257	0.22%
2019/08/14	0	0.00	1	40.10	40.10	-1	2,340	-0.04%
2019/08/13	3	41.10	0	0.00	41.25	3	2,423	0.12%
2019/08/02	0	0.00	0.2	40.80	40.80	-0.2	2,453	-0.01%
2019/08/01	0.9	40.70	0	0.00	40.80	0.9	2,449	0.04%
2019/07/31	0.2	40.70	0	0.00	40.80	0.2	2,457	0.01%
2019/07/29	10	40.76	0	0.00	40.70	10	2,425	0.41%
2019/07/26	1	39.80	0	0.00	39.90	1	2,393	0.04%
2019/07/25	0	0.00	1	39.70	39.90	-1	2,397	-0.04%
2019/07/17	0	0.00	1	39.20	39.10	-1	2,440	-0.04%
2019/07/12	0	0.00	1	39.65	39.65	-1	2,442	-0.04%
2019/07/10	0	0.00	1	39.90	39.90	-1	2,453	-0.04%
2019/07/05	0	0.00	0.2	39.50	39.50	-0.2	2,441	-0.01%
2019/06/25	6	40.85	2	40.83	40.80	4	2,236	0.18%
2019/06/24	0	0.00	1	39.35	39.35	-1	2,014	-0.05%
2019/06/21	0	0.00	1	38.90	38.65	-1	1,991	-0.05%
2019/06/20	0	0.00	1	39.05	38.90	-1	1,976	-0.05%
2019/06/17	1	38.85	0	0.00	39.05	1	1,925	0.05%
2019/06/14	0	0.00	1	38.75	38.80	-1	1,925	-0.05%
2019/06/13	0	0.00	3.1	38.28	38.85	-3.1	1,931	-0.16%
2019/06/12	0.2	38.50	0	0.00	38.40	0.2	1,927	0.01%
2019/06/10	0	0.00	2	39.53	39.55	-2	1,921	-0.10%
2019/06/06	2	39.10	0	0.00	39.05	2	1,914	0.10%
2019/06/05	0	0.00	15	39.00	39.05	-15	1,901	-0.79%
2019/06/03	0.2	38.35	2	38.15	38.35	-1.8	1,841	-0.10%
2019/05/30	0	0.00	1	39.15	39.15	-1	1,773	-0.06%
2019/05/29	1	38.90	32	38.91	39.20	-31	1,754	-1.77%
2019/05/28	1	38.80	41	39.25	38.80	-40	1,713	-2.33%
2019/05/24	10	38.40	0	0.00	38.05	10	1,579	0.63%
2019/05/23	5	38.05	0	0.00	38.00	5	1,559	0.32%
2019/05/22	21	37.99	5	37.84	38.00	16	1,540	1.04%
2019/05/20	2	38.05	2	38.70	38.15	0	1,428	0.00%
2019/05/17	0	0.00	6	37.53	37.50	-6	1,319	-0.45%
2019/05/15	0	0.00	5	36.70	36.50	-5	1,203	-0.42%
2019/05/14	0	0.00	1	36.40	36.45	-1	1,185	-0.08%
2019/05/13	7	36.32	6	36.30	36.45	1	1,166	0.09%
2019/05/02	0.2	35.25	0	0.00	35.25	0.2	1,060	0.02%
2019/04/26	0.2	35.40	2	35.10	35.10	-1.8	1,060	-0.17%
2019/04/25	4	35.71	3	36.00	35.60	1	1,052	0.10%
2019/04/24	2.2	35.93	5	35.95	36.00	-2.8	1,046	-0.27%
2019/04/23	5	36.03	3	35.95	36.05	2	1,046	0.19%
2019/04/22	3	35.87	0	0.00	35.90	3	1,047	0.29%
2019/04/18	0	0.00	2	34.95	34.95	-2	1,105	-0.18%
2019/04/17	0	0.00	1	35.05	35.15	-1	1,134	-0.09%
2019/04/12	46	35.28	0	0.00	35.20	46	1,287	3.57%
2019/04/01	0.2	35.20	0	0.00	35.20	0.2	1,424	0.01%
2019/03/29	0	0.00	1	35.20	35.30	-1	1,478	-0.07%
2019/03/26	0	0.00	2	35.10	35.15	-2	1,500	-0.13%
2019/03/25	4	34.79	2	35.15	35.05	2	1,552	0.13%
2019/03/22	1	34.90	0	0.00	34.85	1	1,614	0.06%
2019/03/18	0	0.00	0.1	35.30	35.30	-0.1	1,677	0.00%
2019/03/15	0	0.00	3	35.22	35.40	-3	1,668	-0.18%
2019/03/14	1	34.65	3	34.85	34.90	-2	1,647	-0.12%
2019/03/13	1	34.25	0	0.00	34.45	1	1,616	0.06%
2019/03/12	3	34.35	0	0.00	34.05	3	1,612	0.19%
2019/03/08	2	34.73	0	0.00	34.70	2	1,593	0.13%
2019/03/04	1	34.90	0	0.00	34.95	1	1,611	0.06%
2019/02/20	0	0.00	1	35.05	35.05	-1	1,580	-0.06%
2019/02/19	1	34.90	0	0.00	34.95	1	1,578	0.06%
2019/02/18	0	0.00	3	34.95	35.20	-3	1,568	-0.19%
2019/02/15	0	0.00	20	34.45	34.40	-20	1,538	-1.30%
2019/02/14	0	0.00	15	34.75	34.65	-15	1,533	-0.98%
2019/02/12	0	0.00	2	34.55	34.75	-2	1,540	-0.13%
2019/01/30	1	34.70	0	0.00	34.70	1	1,536	0.07%
2019/01/28	0	0.00	1	34.45	34.85	-1	1,528	-0.07%
2019/01/24	1	34.40	0	0.00	34.30	1	1,526	0.07%
2019/01/23	0	0.00	1	34.30	34.50	-1	1,532	-0.07%
2019/01/22	14	34.59	3	34.50	34.50	11	1,539	0.71%
2019/01/21	3	34.65	0	0.00	34.80	3	1,548	0.19%
2019/01/18	1	34.85	0	0.00	34.80	1	1,587	0.06%
2019/01/17	0	0.00	1	35.00	34.90	-1	1,611	-0.06%
2019/01/16	2	34.93	0	0.00	34.90	2	1,614	0.12%
2019/01/15	1	35.20	3	35.10	35.10	-2	1,609	-0.12%
2019/01/14	0	0.00	2	34.73	34.80	-2	1,612	-0.12%
2019/01/11	3	34.75	0	0.00	34.80	3	1,653	0.18%
2019/01/10	3	35.30	1	36.00	35.25	2	1,628	0.12%
2019/01/09	4	34.65	10	35.12	35.20	-6	1,576	-0.38%
2019/01/08	3	34.93	0	0.00	34.75	3	1,542	0.19%
2019/01/07	1	35.30	1	34.95	35.20	0	1,527	0.00%
2019/01/04	4	34.49	2	34.90	34.80	2	1,486	0.13%
2019/01/02	0	0.00	1	34.15	33.80	-1	1,402	-0.07%
2018/12/28	2	33.18	0	0.00	33.50	2	1,382	0.14%
2018/12/27	3	33.50	0	0.00	33.45	3	1,370	0.22%
2018/12/26	0	0.00	3	34.05	33.40	-3	1,365	-0.22%
2018/12/25	0	0.00	1	33.80	33.90	-1	1,349	-0.07%
2018/12/24	8	34.42	7	34.94	34.40	1	1,326	0.08%
2018/12/22	0	0.00	5	34.38	34.30	-5	1,280	-0.39%
2018/12/21	1	32.90	0	0.00	33.00	1	1,231	0.08%
2018/12/20	0	0.00	6	33.00	33.00	-6	1,223	-0.49%
2018/12/19	17	32.88	14	33.40	32.75	3	1,215	0.25%
2018/12/18	27	33.49	1	33.10	32.80	26	1,208	2.15%
2018/12/17	17	35.12	11	34.65	34.35	6	1,179	0.51%
2018/12/14	5	34.35	0	0.00	33.95	5	1,123	0.45%
2018/12/11	0	0.00	1	31.85	31.85	-1	1,082	-0.09%
2018/12/10	2	31.75	0	0.00	31.75	2	1,100	0.18%
2018/12/03	3	33.10	0	0.00	32.90	3	1,170	0.26%
2018/11/21	0	0.00	1	31.70	31.70	-1	1,565	-0.06%
2018/11/16	0	0.00	1	31.50	31.45	-1	1,621	-0.06%
2018/11/12	1	30.60	0	0.00	30.50	1	1,668	0.06%
2018/11/09	1	30.70	0	0.00	30.60	1	1,679	0.06%
2018/11/02	1	31.10	0	0.00	31.00	1	1,808	0.06%
2018/10/31	1	29.60	1	29.65	30.10	0	1,837	0.00%
2018/10/29	11.1	29.83	0.7	29.35	29.15	10.4	1,875	0.55%
2018/10/26	1	29.50	0	0.00	30.25	1	1,872	0.05%
2018/10/25	1	30.20	1	30.20	30.10	0	1,837	0.00%
2018/10/24	0.3	31.30	0.1	31.30	31.20	0.2	1,822	0.01%
2018/10/22	1	30.85	0	0.00	31.40	1	1,820	0.05%
2018/10/19	2	31.58	0	0.00	31.40	2	1,810	0.11%
2018/10/18	2	32.95	0	0.00	33.00	2	1,764	0.11%
2018/10/17	1	33.60	10	33.65	33.15	-9	1,761	-0.51%
2018/10/16	1	33.60	0	0.00	33.65	1	1,757	0.06%
2018/10/15	1	33.00	0	0.00	33.40	1	1,765	0.06%
2018/10/11	2	33.65	5	34.36	34.00	-3	1,759	-0.17%
2018/10/08	0	0.00	1	36.25	36.15	-1	1,734	-0.06%
2018/10/05	1	36.00	0	0.00	36.30	1	1,738	0.06%
2018/10/04	1	36.70	0	0.00	36.90	1	1,728	0.06%
2018/10/02	0	0.00	1	37.35	37.35	-1	1,725	-0.06%
2018/09/28	2	37.58	0	0.00	37.75	2	1,754	0.11%
2018/09/20	1	37.40	0	0.00	37.40	1	1,786	0.06%
2018/09/17	0	0.00	2	36.95	36.50	-2	1,815	-0.11%
2018/09/07	2	36.35	0	0.00	36.20	2	1,938	0.10%
2018/09/05	4	36.95	1	37.00	37.00	3	1,907	0.16%
2018/08/31	1	41.80	0	0.00	41.80	1	1,700	0.06%
2018/08/30	0	0.00	5	41.54	41.60	-5	1,672	-0.30%
2018/08/29	0	0.00	1	41.10	41.25	-1	1,637	-0.06%
2018/08/28	0.7	40.70	0	0.00	40.70	0.7	1,605	0.04%
2018/08/27	0	0.00	2	40.50	40.70	-2	1,593	-0.13%
2018/08/23	0	0.00	6	39.58	39.65	-6	1,578	-0.38%
2018/08/17	3	39.30	0	0.00	39.30	3	1,602	0.19%
2018/08/15	5	39.20	0	0.00	39.25	5	1,645	0.30%
2018/08/13	8	39.74	4	39.55	39.75	4	1,674	0.24%
2018/08/10	0	0.00	2	41.00	41.00	-2	1,654	-0.12%
2018/08/09	0	0.00	3	41.13	40.70	-3	1,693	-0.18%
2018/08/08	1	41.40	0	0.00	41.15	1	1,799	0.06%
2018/08/07	1	41.10	1	41.40	41.20	0	1,902	0.00%
2018/08/06	1	40.70	1	41.00	41.00	0	1,890	0.00%
2018/07/31	21	39.75	0	0.00	39.75	21	1,838	1.14%
2018/07/30	2	39.90	0	0.00	39.95	2	1,845	0.11%
2018/07/27	7	40.49	1.1	40.56	40.20	5.9	1,867	0.31%
2018/07/26	1	40.15	6	40.41	40.50	-5	1,883	-0.27%
2018/07/25	0	0.00	0.5	39.95	39.95	-0.5	1,919	-0.02%
2018/07/19	0	0.00	7	39.70	39.50	-7	2,186	-0.32%
2018/07/18	0	0.00	0	39.70	39.55	0	2,208	0.00%
2018/07/12	7	39.85	7	39.55	40.00	0	2,310	0.00%
2018/07/06	8	39.10	0	0.00	39.05	8	2,322	0.34%
2018/07/03	2	40.28	8	40.04	39.85	-6	2,319	-0.26%
2018/06/28	0	0.00	2	40.55	40.15	-2	2,269	-0.09%
2018/06/27	2	40.18	0	0.00	40.20	2	2,286	0.09%
2018/06/26	0	0.00	4	40.81	41.05	-4	2,247	-0.18%
2018/06/25	1	40.60	0	0.00	40.60	1	2,230	0.04%
2018/06/22	9.8	41.32	8	41.74	41.35	1.8	2,211	0.08%
2018/06/21	0	0.00	16	40.93	42.00	-16	2,167	-0.74%
2018/06/20	5	39.40	3	39.50	39.60	2	2,110	0.09%
2018/06/19	0	0.00	1	39.10	39.35	-1	2,113	-0.05%
2018/06/15	1	39.10	0	0.00	39.10	1	2,110	0.05%
2018/06/14	5	39.38	0	0.00	39.30	5	2,111	0.24%
2018/06/13	11	39.85	0	0.00	39.50	11	2,126	0.52%
2018/06/12	0	0.00	0.1	39.80	39.80	-0.1	2,145	0.00%
2018/06/11	1	39.75	2	40.00	39.80	-1	2,151	-0.05%
2018/06/08	1	39.60	0	0.00	39.70	1	2,149	0.05%
2018/06/07	1	39.50	2	39.53	39.50	-1	2,189	-0.05%
2018/06/06	6	39.70	4	39.50	39.80	2	2,217	0.09%
2018/06/05	2	39.63	0	0.00	39.45	2	2,245	0.09%
2018/06/04	3	39.75	0	0.00	39.75	3	2,299	0.13%
2018/06/01	5	39.43	0	0.00	39.45	5	2,357	0.21%
2018/05/31	1.5	38.72	0	0.00	38.75	1.5	2,384	0.06%
2018/05/30	19	38.63	18	38.68	38.65	1	2,458	0.04%
2018/05/22	3	39.50	0	0.00	39.35	3	2,679	0.11%
2018/05/21	1	39.70	0	0.00	39.80	1	2,652	0.04%
2018/05/17	0	0.00	1	41.50	41.20	-1	2,559	-0.04%
2018/05/16	1.5	41.00	27	41.50	41.50	-25.5	2,514	-1.01%
2018/05/15	10	39.01	11	39.80	39.95	-1	2,406	-0.04%
2018/05/09	1	37.55	1	37.30	37.55	0	2,289	0.00%
2018/05/08	1.1	37.56	0	0.00	37.70	1.1	2,276	0.05%
2018/05/07	0	0.00	6	37.66	37.80	-6	2,275	-0.26%
2018/05/04	5	37.20	1	37.70	37.65	4	2,252	0.18%
2018/05/03	2	37.00	2	37.10	37.10	0	2,224	0.00%
2018/05/02	3	37.63	2	38.00	37.75	1	2,202	0.05%
2018/04/30	2	38.15	4	38.30	38.35	-2	2,161	-0.09%
2018/04/27	0	0.00	1	37.20	37.25	-1	2,072	-0.05%
2018/04/26	1	36.90	7	36.41	36.25	-6	2,026	-0.30%
2018/04/25	2	35.80	0	0.00	36.30	2	1,975	0.10%
2018/04/24	1	35.60	0	0.00	35.75	1	1,931	0.05%
2018/04/23	3	35.75	0	0.00	35.75	3	1,954	0.15%
2018/04/18	1	34.00	0	0.00	34.00	1	1,863	0.05%
2018/04/17	0	0.00	2	35.05	34.85	-2	1,845	-0.11%
2018/04/13	1	34.85	0	0.00	34.85	1	1,856	0.05%
2018/04/11	2	34.73	0	0.00	34.80	2	1,886	0.11%
2018/04/10	2	35.13	2	35.10	35.25	0	1,878	0.00%
2018/04/09	6	35.15	3	35.05	35.05	3	1,867	0.16%
2018/04/03	0	0.00	1	34.50	34.70	-1	1,872	-0.05%
2018/03/31	0	0.00	1	34.70	34.55	-1	1,927	-0.05%
2018/03/26	0	0.00	1	34.35	34.40	-1	1,934	-0.05%
2018/03/23	1	34.10	0	0.00	34.10	1	1,934	0.05%
2018/03/21	1	35.50	0	0.00	35.45	1	1,910	0.05%
2018/03/20	0	0.00	2	35.38	35.60	-2	1,912	-0.10%
2018/03/14	1.5	35.38	0	0.00	35.30	1.5	1,872	0.08%
2018/03/13	1	35.20	1	35.20	35.40	0	1,873	0.00%
2018/03/12	0	0.00	7	35.71	35.55	-7	1,831	-0.38%
2018/03/09	5	35.70	0	0.00	36.00	5	1,801	0.28%
2018/03/08	4	36.20	0	0.00	36.15	4	1,779	0.22%
2018/03/07	2	36.55	5	35.92	35.65	-3	1,714	-0.18%
2018/03/06	1.5	35.47	0	0.00	35.50	1.5	1,661	0.09%
2018/03/05	1	35.30	1	35.90	35.20	0	1,645	0.00%
2018/03/02	13	35.43	12	36.37	35.90	1	1,565	0.06%
2018/03/01	5	34.65	6	34.80	34.95	-1	1,357	-0.07%
2018/02/27	4	34.21	0	0.00	33.95	4	1,273	0.31%
2018/02/26	2	34.25	12	33.52	34.30	-10	1,256	-0.80%
2018/02/23	0	0.00	3	33.07	32.75	-3	1,240	-0.24%
2018/02/22	1	32.65	1	32.80	32.80	0	1,248	0.00%
2018/02/21	1	32.70	5	32.89	32.95	-4	1,250	-0.32%
2018/02/12	5	32.50	0	0.00	32.30	5	1,249	0.40%
2018/02/08	1	32.15	101	32.10	32.30	-100	1,251	-7.99%	大賣/
2018/02/07	1	32.75	0	0.00	32.20	1	1,259	0.08%
2018/02/06	1	31.90	0	0.00	31.85	1	1,254	0.08%
2018/02/05	6	33.11	6	33.40	33.40	0	1,218	0.00%
2018/02/01	51	33.85	0	0.00	33.80	51	1,279	3.99%
2018/01/31	56	33.92	0	0.00	34.00	56	1,346	4.16%
2018/01/30	10	34.10	3	34.20	34.20	7	1,364	0.51%
2018/01/29	1	34.20	0	0.00	34.30	1	1,372	0.07%
2018/01/26	0	0.00	0.6	34.30	34.50	-0.6	1,376	-0.04%
2018/01/25	1	34.20	0	0.00	34.30	1	1,405	0.07%
2018/01/23	1	34.45	0	0.00	34.50	1	1,433	0.07%
2018/01/22	1	34.35	52	34.52	34.60	-51	1,443	-3.53%
2018/01/19	7	34.75	15	34.79	34.45	-8	1,482	-0.54%
2018/01/18	26	34.50	21	34.73	34.50	5	1,583	0.32%
2018/01/17	0	0.00	3	34.65	34.65	-3	1,570	-0.19%
2018/01/16	10	33.55	0	0.00	33.70	10	1,538	0.65%
2018/01/15	12	33.85	0	0.00	33.75	12	1,556	0.77%
2018/01/11	11	34.00	20	34.18	34.20	-9	1,626	-0.55%
2018/01/10	0	0.00	112	34.13	34.20	-112	1,640	-6.83%	大賣/鉅額交易
2018/01/09	0	0.00	2	34.15	34.05	-2	1,658	-0.12%
2018/01/08	0	0.00	5	33.95	34.00	-5	1,683	-0.30%
2018/01/03	3	33.33	0	0.00	33.30	3	1,851	0.16%
2018/01/02	5	33.60	0	0.00	33.65	5	1,892	0.26%