大成 (1210)-元大-彰化民生券商分點個股進出

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
57.3
漲跌
▲0.8
漲幅
+1.42%
成交量
1,583張
產業
上市食品類股
1122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-彰化民生券商分點個股進出

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-彰化民生券商分點個股進出
元大-彰化民生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
2024/05/31	0	0.00	1	57.00	57.30	-1	2,159	-0.05%
2024/05/30	2	56.50	0	0.00	56.50	2	2,215	0.09%
2024/05/29	2	56.00	1.1	56.71	56.70	0.9	2,221	0.04%
2024/05/28	1.1	56.44	0	0.00	56.30	1.1	2,204	0.05%
2024/05/27	5	56.80	4	56.85	56.80	1	2,181	0.05%
2024/05/24	2	57.10	0	0.00	57.10	2	2,180	0.09%
2024/05/23	0	57.69	0	0.00	57.20	0	2,195	0.00%
2024/05/22	0	58.05	0	0.00	58.00	0	2,201	0.00%
2024/05/20	11	58.50	17	58.81	58.40	-6	2,229	-0.27%
2024/05/16	3.2	57.74	0	0.00	57.60	3.2	2,225	0.14%
2024/05/10	0	0.00	1	58.10	57.60	-1	2,230	-0.04%
2024/05/09	0.2	58.00	0	0.00	58.10	0.2	2,222	0.01%
2024/05/08	2.4	57.81	2	58.05	58.10	0.4	2,218	0.02%
2024/05/07	2	57.40	0	0.00	57.50	2	2,202	0.09%
2024/05/06	0.4	57.30	1	57.60	57.40	-0.6	2,187	-0.03%
2024/05/02	0	57.20	0	0.00	57.40	0	2,197	0.00%
2024/04/26	1	56.80	0	0.00	57.00	1	2,180	0.05%
2024/04/23	0	0.00	2.1	57.16	57.40	-2.1	2,142	-0.10%
2024/04/22	0.1	56.10	0	0.00	56.40	0.1	2,093	0.00%
2024/04/19	0.7	55.65	0	0.00	55.50	0.7	2,041	0.03%
2024/04/18	1	55.70	0	0.00	55.70	1	1,980	0.05%
2024/04/16	2	55.30	0	0.00	55.20	2	1,952	0.10%
2024/04/15	2	56.45	0	0.00	56.30	2	1,925	0.10%
2024/04/11	0	57.30	0	0.00	57.40	0	1,887	0.00%
2024/04/10	0	0.00	0.1	58.00	58.00	-0.1	1,884	-0.01%
2024/04/02	0	58.20	0	0.00	57.80	0	1,933	0.00%
2024/04/01	0	57.80	0	0.00	58.20	0	1,935	0.00%
2024/03/27	0	57.50	0.1	57.80	57.80	0	2,001	0.00%
2024/03/26	1.1	57.69	0.2	57.55	57.40	0.9	2,064	0.04%
2024/03/25	0	0.00	2	57.80	57.70	-2	2,116	-0.09%
2024/03/22	0	57.80	0	0.00	57.60	0	2,179	0.00%
2024/03/21	0	0.00	1.1	58.12	58.20	-1.1	2,232	-0.05%
2024/03/20	0.1	58.00	1.1	58.38	58.20	-1.1	2,225	-0.05%
2024/03/18	2	56.30	10	56.41	57.10	-8	2,213	-0.36%
2024/03/15	20.2	57.29	6	57.10	56.80	14.2	2,172	0.65%
2024/03/14	0	0.00	1	61.20	60.50	-1	1,957	-0.05%
2024/03/13	4	60.10	0	0.00	60.10	4	1,902	0.21%
2024/03/12	1	60.20	0.1	60.00	60.10	0.9	1,898	0.05%
2024/03/11	0	0.00	0.1	59.75	59.60	-0.1	1,910	0.00%
2024/03/08	0.1	59.37	0	0.00	59.40	0.1	1,923	0.00%
2024/03/07	0.1	60.00	0	0.00	60.30	0.1	1,920	0.01%
2024/03/06	0	0.00	0.1	60.10	60.40	-0.1	1,916	0.00%
2024/03/05	0.1	59.60	2	60.10	60.30	-2	1,911	-0.10%
2024/03/04	0	0.00	0.1	59.10	58.70	-0.1	1,853	0.00%
2024/03/01	0.1	58.80	0	58.90	58.90	0	1,854	0.00%
2024/02/23	0	0.00	2	59.00	58.70	-2	1,881	-0.11%
2024/02/22	0	0.00	0.2	58.40	58.60	-0.2	1,887	-0.01%
2024/02/21	5	58.40	1.1	58.49	58.50	3.9	1,882	0.21%
2024/02/20	0	0.00	0.4	58.00	57.80	-0.4	1,864	-0.02%
2024/02/19	0.1	57.70	1	57.70	58.00	-0.9	1,861	-0.05%
2024/02/16	2	57.05	1	57.60	57.00	1	1,869	0.05%
2024/02/15	1.1	56.94	1.1	57.30	57.20	0.1	1,855	0.00%
2024/02/05	0.1	58.10	1	58.30	58.20	-1	1,837	-0.05%
2024/02/02	1	57.90	0	0.00	58.00	1	1,856	0.05%
2024/02/01	0.5	57.60	0	0.00	57.80	0.5	1,853	0.03%
2024/01/31	0.2	57.80	0	0.00	57.70	0.2	1,846	0.01%
2024/01/30	1	57.90	0	0.00	57.70	1	1,838	0.05%
2024/01/29	0	0.00	0.1	58.20	58.30	-0.1	1,837	0.00%
2024/01/26	0.1	58.20	1	58.30	58.20	-1	1,838	-0.05%
2024/01/23	1	57.90	0	0.00	57.80	1	1,842	0.05%
2024/01/18	0.4	57.38	0	0.00	57.10	0.4	1,838	0.02%
2024/01/17	0.9	57.40	0	0.00	57.70	0.9	1,820	0.05%
2024/01/16	3	57.33	0	0.00	57.40	3	1,790	0.17%
2024/01/15	0	0.00	2	57.80	58.00	-2	1,790	-0.11%
2024/01/11	0	0.00	1	56.90	56.80	-1	1,783	-0.06%
2024/01/10	0.1	56.70	4	56.80	57.00	-4	1,787	-0.22%
2024/01/08	0	0.00	0	57.90	57.80	0	1,772	0.00%
2024/01/05	0.1	57.60	0	0.00	57.60	0.1	1,778	0.01%
2024/01/04	0	0.00	0.2	58.20	58.20	-0.2	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	58.40	0.1	58.50	58.90	-0.1	1,724	0.00%
2023/12/29	0.1	58.80	1	58.60	58.50	-0.9	1,711	-0.05%
2023/12/28	0	0.00	2	57.70	57.80	-2	1,701	-0.12%
2023/12/26	0	57.60	0	0.00	58.00	0	1,723	0.00%
2023/12/25	2.1	58.24	0	0.00	57.70	2.1	1,731	0.12%
2023/12/22	3	58.57	1	59.00	59.00	2	1,706	0.12%
2023/12/21	1	58.20	0.1	58.60	59.20	0.9	1,653	0.05%
2023/12/19	2	57.90	0	0.00	58.60	2	1,565	0.13%
2023/12/18	1	57.70	4.1	58.00	58.40	-3.1	1,500	-0.21%
2023/12/15	3	56.83	0	0.00	57.00	3	1,464	0.20%
2023/12/13	1	56.80	0	0.00	56.30	1	1,457	0.07%
2023/12/12	0	0.00	1	57.10	57.20	-1	1,459	-0.07%
2023/12/11	0	0.00	1	57.20	57.00	-1	1,455	-0.07%
2023/12/07	3	57.07	0	0.00	56.80	3	1,478	0.20%
2023/12/06	4	56.50	1.2	57.32	57.40	2.8	1,471	0.19%
2023/12/05	0	0.00	1	56.40	56.50	-1	1,442	-0.07%
2023/11/29	0	0.00	2.3	55.89	55.90	-2.3	1,487	-0.15%
2023/11/28	0	0.00	1	55.80	55.80	-1	1,486	-0.07%
2023/11/21	0	0.00	1	54.30	54.50	-1	1,468	-0.07%
2023/11/20	1	53.60	0	0.00	53.60	1	1,457	0.07%
2023/11/17	0	53.70	0	0.00	53.90	0	1,454	0.00%
2023/11/14	0	53.30	2.2	53.14	53.20	-2.2	1,520	-0.14%
2023/11/10	0.1	53.70	1	53.80	53.60	-1	1,573	-0.06%
2023/11/07	0	0.00	2	52.70	52.80	-2	1,692	-0.12%
2023/11/06	2	52.90	0.2	52.90	52.80	1.8	1,773	0.10%
2023/11/02	1.1	51.91	0	0.00	52.10	1.1	2,102	0.05%
2023/11/01	0	0.00	1	51.40	51.90	-1	2,220	-0.05%
2023/10/31	1	51.30	2	51.25	50.80	-1	2,536	-0.04%
2023/10/27	0	0.00	2	51.90	51.90	-2	2,967	-0.07%
2023/10/20	0	51.20	0	0.00	51.20	0	3,351	0.00%
2023/10/18	1.1	51.62	0	0.00	51.60	1.1	3,558	0.03%
2023/10/13	0	0.00	2	53.20	52.80	-2	4,081	-0.05%
2023/10/11	0	0.00	1	52.70	52.70	-1	4,406	-0.02%
2023/10/05	0.2	52.70	0	0.00	52.60	0.2	4,458	0.00%
2023/10/04	4.1	52.13	0	0.00	52.10	4.1	4,499	0.09%
2023/10/03	1	53.10	0	0.00	53.10	1	4,501	0.02%
2023/09/28	0	54.50	0.2	54.10	53.80	-0.2	4,493	0.00%
2023/09/27	0.3	54.40	0	0.00	54.10	0.3	4,499	0.01%
2023/09/25	0	0.00	2	55.20	55.20	-2	4,530	-0.04%
2023/09/22	1	53.70	0	0.00	54.00	1	4,532	0.02%
2023/09/20	1	53.90	0	0.00	54.20	1	4,538	0.02%
2023/09/19	1.6	54.61	0	0.00	54.40	1.6	4,511	0.04%
2023/09/18	0	0.00	0.1	55.70	55.30	-0.1	4,498	0.00%
2023/09/15	2.1	55.21	0	0.00	55.60	2.1	4,497	0.05%
2023/09/14	0.1	55.10	1	55.30	54.90	-0.9	4,512	-0.02%
2023/09/11	1	54.20	2	54.25	54.20	-1	4,482	-0.02%
2023/09/08	2.1	54.55	0	0.00	54.50	2.1	4,486	0.05%
2023/09/07	1	54.81	3	55.00	54.60	-2	4,496	-0.04%
2023/09/05	3	55.43	0	0.00	55.40	3	4,475	0.07%
2023/09/04	0	0.00	1.3	55.41	56.10	-1.3	4,468	-0.03%
2023/09/01	0	0.00	1	55.10	55.00	-1	4,422	-0.02%
2023/08/31	1	54.60	0	0.00	54.60	1	4,413	0.02%
2023/08/30	1	54.80	0	54.70	54.30	1	4,399	0.02%
2023/08/28	0.2	55.00	0	0.00	54.20	0.2	4,392	0.00%
2023/08/25	1.1	54.50	0	0.00	54.30	1.1	4,397	0.03%
2023/08/24	4	54.00	0	0.00	53.80	4	4,399	0.09%
2023/08/23	1	54.20	1	54.60	54.30	0	4,391	0.00%
2023/08/21	0.4	54.78	0	0.00	54.30	0.4	4,400	0.01%
2023/08/18	4.1	55.01	0.8	55.04	54.70	3.3	4,388	0.08%
2023/08/17	0.1	53.83	0	0.00	54.00	0.1	4,363	0.00%
2023/08/16	0	0.00	0.1	53.60	53.40	-0.1	4,391	0.00%
2023/08/15	0.6	53.50	0	0.00	53.10	0.6	4,362	0.01%
2023/08/14	2.6	52.52	2	52.50	52.90	0.6	4,360	0.01%
2023/08/11	4	53.98	0	0.00	54.10	4	4,299	0.09%
2023/08/10	0.1	54.31	2	55.15	54.30	-1.9	4,311	-0.04%
2023/08/09	12.6	54.64	0	0.00	55.40	12.6	4,248	0.30%
2023/08/08	2.2	58.90	1	59.70	58.90	1.2	3,996	0.03%
2023/08/07	2	59.10	1.1	58.90	58.80	0.9	3,956	0.02%
2023/08/04	5.7	57.24	14.1	57.27	56.70	-8.4	3,866	-0.22%
2023/08/02	2	63.90	2.1	62.34	61.40	-0.1	3,623	0.00%
2023/08/01	2.1	61.47	1	61.80	62.20	1.1	3,484	0.03%
2023/07/31	0	0.00	3.2	60.37	59.80	-3.2	3,311	-0.10%
2023/07/28	0	0.00	2.2	59.16	59.40	-2.2	3,249	-0.07%
2023/07/27	0	0.00	5	59.34	59.50	-5	3,234	-0.15%
2023/07/26	0	0.00	3	58.60	59.00	-3	3,191	-0.09%
2023/07/25	3	58.17	3.2	57.79	58.10	-0.2	3,113	-0.01%
2023/07/24	1.3	58.52	5	59.08	59.00	-3.8	3,044	-0.12%
2023/07/21	4	58.80	2.5	58.88	59.00	1.5	2,974	0.05%
2023/07/20	3	58.50	5.5	58.47	58.60	-2.5	2,857	-0.09%
2023/07/19	0	0.00	6.2	57.38	56.30	-6.2	2,690	-0.23%
2023/07/18	0	0.00	201	58.05	55.90	-201	2,564	-7.84%	大賣/鉅額交易
2023/07/17	201	55.99	88.2	55.02	55.90	112.8	2,333	4.83%	大買/鉅額交易
2023/07/14	2	53.25	4	52.65	52.60	-2	2,096	-0.10%
2023/07/12	0.3	51.80	0	0.00	51.80	0.3	2,081	0.01%
2023/07/11	0.1	52.00	0.1	51.90	52.00	0	2,083	0.00%
2023/07/10	0.1	52.50	3	52.60	52.50	-2.9	2,058	-0.14%
2023/07/06	2	52.00	0	0.00	52.10	2	2,036	0.10%
2023/07/04	10	53.50	0	0.00	53.30	10	2,046	0.49%
2023/07/03	0	0.00	0.1	53.40	53.30	-0.1	2,083	0.00%
2023/06/30	0	0.00	1	53.20	53.30	-1	2,091	-0.05%
2023/06/28	0	0.00	0.1	52.00	52.70	-0.1	2,049	0.00%
2023/06/21	0	0.00	2	52.10	52.10	-2	2,051	-0.10%
2023/06/20	6	51.40	1	51.40	51.40	5	2,044	0.24%
2023/06/19	0	0.00	0.4	52.45	52.40	-0.4	2,008	-0.02%
2023/06/16	1	52.70	0	0.00	52.50	1	2,011	0.05%
2023/06/15	0	0.00	1.1	52.89	52.90	-1.1	2,005	-0.05%
2023/06/12	0	0.00	3	52.90	52.70	-3	2,005	-0.15%
2023/06/09	0.5	53.30	0.1	53.40	53.50	0.4	2,013	0.02%
2023/06/08	0	0.00	1	53.50	53.50	-1	2,029	-0.05%
2023/06/06	0	0.00	1	52.80	52.80	-1	2,046	-0.05%
2023/06/05	3	53.17	5	53.20	53.00	-2	2,074	-0.10%
2023/05/31	0	0.00	1	52.80	52.50	-1	2,283	-0.04%
2023/05/26	0	0.00	2	52.90	53.10	-2	2,677	-0.07%
2023/05/25	5	53.48	1	53.20	53.30	4	2,736	0.15%
2023/05/24	0	0.00	1	54.10	53.90	-1	2,753	-0.04%
2023/05/23	0	0.00	4	54.20	54.00	-4	2,765	-0.14%
2023/05/22	1	53.60	0	0.00	53.70	1	2,722	0.04%
2023/05/18	3	53.20	1	53.50	53.10	2	2,655	0.08%
2023/05/16	0.6	53.40	0.3	53.30	53.00	0.2	2,612	0.01%
2023/05/12	0	0.00	6	52.72	52.50	-6	2,568	-0.23%
2023/05/11	0	0.00	6	52.72	52.00	-6	2,560	-0.23%
2023/05/10	5	53.20	0	0.00	53.30	5	2,533	0.20%
2023/05/09	1	53.60	1	52.70	52.70	0	2,510	0.00%
2023/05/08	4	53.13	1.3	53.25	53.50	2.7	2,441	0.11%
2023/05/05	1.3	52.64	1.1	52.10	52.80	0.2	2,366	0.01%
2023/05/04	4	52.05	4	52.58	51.80	0	2,330	0.00%
2023/05/03	0	52.00	3	51.97	52.20	-3	2,273	-0.13%
2023/04/28	0	0.00	0.1	51.20	51.30	-0.1	2,254	0.00%
2023/04/27	0	0.00	1.1	51.09	51.10	-1.1	2,255	-0.05%
2023/04/26	0.3	51.20	0.2	51.10	51.30	0.1	2,263	0.00%
2023/04/25	1	51.00	0	0.00	50.90	1	2,254	0.04%
2023/04/24	1	51.00	0	0.00	51.30	1	2,232	0.04%
2023/04/20	2	52.40	3	52.30	52.00	-1	2,229	-0.04%
2023/04/19	0	0.00	1	53.00	52.60	-1	2,223	-0.04%
2023/04/17	3	52.87	8	53.16	52.80	-5	2,156	-0.23%
2023/04/10	0.2	51.80	1	51.70	52.00	-0.8	2,049	-0.04%
2023/04/07	1	51.80	0	0.00	51.90	1	2,035	0.05%
2023/04/06	2	51.60	23	51.47	51.90	-21	2,013	-1.04%
2023/03/31	1	51.00	1	50.90	51.10	0	1,972	0.00%
2023/03/30	5.2	50.20	0	50.20	50.30	5.2	1,938	0.27%
2023/03/27	0.2	50.00	0	0.00	50.20	0.2	1,924	0.01%
2023/03/24	0.1	49.90	1	50.00	49.90	-0.9	1,914	-0.05%
2023/03/23	1.1	50.11	1	50.00	50.00	0.1	1,900	0.01%
2023/03/22	1.1	50.29	0	0.00	50.10	1.1	1,894	0.06%
2023/03/21	0	0.00	1	50.30	50.10	-1	1,886	-0.05%
2023/03/20	1	49.70	1	49.65	49.65	0	1,878	0.00%
2023/03/16	0	50.00	1	50.00	50.00	-1	1,853	-0.05%
2023/03/15	0.1	50.65	0	0.00	50.30	0.1	1,840	0.00%
2023/03/14	2.4	50.53	0	0.00	50.50	2.4	1,827	0.13%
2023/03/10	0	0.00	1	50.90	50.30	-1	1,791	-0.06%
2023/03/09	0	0.00	2	51.30	51.10	-2	1,772	-0.11%
2023/03/08	0.1	51.00	2	51.50	51.30	-1.9	1,767	-0.11%
2023/03/07	0.1	51.60	1.6	51.20	51.20	-1.6	1,730	-0.09%
2023/03/06	3	51.54	1.5	51.27	51.30	1.5	1,673	0.09%
2023/03/03	5	50.66	3	50.23	50.20	2	1,590	0.13%
2023/03/02	2.6	51.18	5.1	50.15	50.00	-2.5	1,515	-0.17%
2023/03/01	18.3	53.78	5	52.48	51.10	13.3	1,410	0.94%
2023/02/24	1.6	49.86	1.1	50.30	50.60	0.5	1,105	0.05%
2023/02/23	1.1	49.98	1.2	49.94	49.55	-0.1	1,057	-0.01%
2023/02/22	0	0.00	1	49.15	49.05	-1	984	-0.10%
2023/02/21	0.3	48.08	0	0.00	48.65	0.3	950	0.03%
2023/02/20	0	0.00	2	47.60	47.75	-2	929	-0.22%
2023/02/17	0	47.10	0	0.00	47.05	0	922	0.00%
2023/02/16	3.1	46.86	3	47.10	47.30	0.1	929	0.01%
2023/02/15	1	46.90	0	0.00	46.85	1	929	0.11%
2023/02/13	0	0.00	1	46.70	46.60	-1	929	-0.11%
2023/02/10	0.1	46.70	0	0.00	46.35	0.1	925	0.01%
2023/02/03	1.1	46.65	1	46.40	46.85	0.1	863	0.01%
2023/02/01	0	0.00	1	46.45	45.80	-1	841	-0.12%
2023/01/31	0	0.00	1	46.35	46.30	-1	830	-0.12%
2023/01/30	2	45.75	4	45.95	45.65	-2	834	-0.24%
2023/01/17	1	45.85	2.1	45.86	45.85	-1.1	839	-0.13%
2023/01/16	3.1	45.97	2.5	46.38	45.80	0.6	835	0.07%
2023/01/12	1	46.00	0	0.00	46.20	1	902	0.11%
2023/01/11	3	46.53	0	0.00	46.05	3	898	0.33%
2023/01/10	0.6	46.15	0	0.00	46.30	0.6	886	0.07%
2023/01/06	1	45.25	0.6	45.60	45.25	0.4	857	0.05%
2023/01/05	0.1	45.45	0	0.00	45.20	0.1	860	0.01%
2023/01/04	0.2	45.30	1	45.15	45.35	-0.8	863	-0.09%
2023/01/03	1	45.10	0	0.00	45.45	1	861	0.12%
2022/12/30	0	0.00	2	45.58	45.55	-2	858	-0.23%
2022/12/29	1	45.30	1	45.25	45.40	0	855	0.00%
2022/12/28	2	45.80	3	46.18	46.05	-1	851	-0.12%
2022/12/27	0	0.00	1	45.30	45.35	-1	816	-0.12%
2022/12/26	0.5	45.40	0.5	45.50	45.00	0	822	0.00%
2022/12/23	0	0.00	2	45.25	45.45	-2	814	-0.25%
2022/12/22	0.2	44.55	0	0.00	44.60	0.2	799	0.03%
2022/12/20	0	0.00	1	45.00	44.40	-1	820	-0.12%
2022/12/14	1	45.00	0	0.00	45.00	1	811	0.12%
2022/12/12	2	44.15	1	44.25	44.50	1	804	0.12%
2022/12/09	2	44.30	1	44.45	44.50	1	806	0.12%
2022/12/07	0	0.00	1	44.75	44.75	-1	807	-0.12%
2022/12/06	1	44.50	2	44.75	44.40	-1	804	-0.12%
2022/12/05	1	44.90	0	0.00	44.85	1	799	0.13%
2022/12/02	3	44.73	0	0.00	44.75	3	790	0.38%
2022/11/28	1	43.70	0	43.80	43.75	1	753	0.13%
2022/11/25	1	44.05	0	0.00	44.05	1	750	0.13%
2022/11/24	1	43.70	2	43.63	43.55	-1	739	-0.14%
2022/11/17	0	0.00	1	42.70	43.25	-1	798	-0.13%
2022/11/16	0.4	43.16	0	0.00	42.75	0.4	803	0.05%
2022/11/15	3	43.12	1	43.20	43.30	2	801	0.25%
2022/11/11	1	42.10	1	42.20	42.05	0	791	0.00%
2022/11/02	1	41.50	0	0.00	41.20	1	807	0.12%
2022/10/26	0.3	39.99	0	0.00	40.05	0.3	786	0.03%
2022/10/25	0.5	40.45	0	0.00	40.30	0.5	771	0.06%
2022/10/24	1.1	41.80	3.1	41.71	41.70	-2.1	755	-0.27%
2022/10/19	0	0.00	0.1	44.16	43.85	-0.1	668	-0.01%
2022/10/17	0.1	43.30	0	0.00	43.20	0.1	667	0.01%
2022/10/05	0.2	45.00	0	0.00	45.00	0.2	648	0.02%
2022/10/04	0.1	44.23	0	0.00	44.40	0.1	646	0.02%
2022/09/30	1	44.50	0	0.00	44.50	1	641	0.16%
2022/09/28	0.1	46.85	0	0.00	45.25	0.1	622	0.02%
2022/09/22	0	0.00	1	47.25	47.40	-1	640	-0.16%
2022/09/20	0.1	48.00	0	0.00	47.95	0.1	635	0.02%
2022/09/19	0.1	47.99	0	0.00	47.70	0.1	646	0.02%
2022/09/15	1.1	48.60	0	0.00	48.65	1.1	660	0.17%
2022/09/13	0.1	48.95	0	0.00	48.70	0.1	672	0.01%
2022/09/12	0.1	48.40	0	0.00	48.25	0.1	677	0.02%
2022/09/06	0.1	48.40	1	48.20	48.20	-0.9	694	-0.13%
2022/09/02	0	0.00	10	48.51	48.45	-10	706	-1.41%
2022/08/29	1	50.80	0	50.60	50.70	1	686	0.15%
2022/08/26	10	50.60	0	0.00	50.60	10	665	1.50%
2022/08/25	0.1	50.70	0	0.00	50.50	0.1	659	0.01%
2022/08/19	2	48.85	0	0.00	49.10	2	651	0.31%
2022/08/18	3.2	49.16	0	0.00	49.10	3.2	658	0.49%
2022/08/15	1	49.00	10	49.25	49.70	-9	674	-1.33%
2022/08/10	0	0.00	0.1	48.00	47.60	-0.1	702	-0.01%
2022/08/08	0	0.00	3	47.12	47.75	-3	735	-0.41%
2022/08/05	0	0.00	85	47.33	47.35	-85	760	-11.18%
2022/08/03	0	0.00	1	47.05	47.15	-1	834	-0.12%
2022/08/02	1	47.90	1	47.70	47.55	0	847	0.00%
2022/08/01	0	0.00	0	48.70	48.40	0	874	0.00%
2022/07/29	0	0.00	0	49.00	48.90	0	888	0.00%
2022/07/26	0	48.80	0	0.00	48.80	0	945	0.00%
2022/07/19	0.1	47.15	0	0.00	47.35	0.1	1,033	0.01%
2022/07/04	0	0.00	0	48.60	48.65	0	1,563	0.00%
2022/07/01	0	0.00	10	47.50	47.35	-10	1,567	-0.64%
2022/06/28	0	0.00	1	47.90	47.90	-1	1,607	-0.06%
2022/06/27	0	0.00	1	47.95	47.80	-1	1,625	-0.06%
2022/06/23	0	0.00	0.2	47.10	47.05	-0.2	1,698	-0.01%
2022/06/13	1	48.00	0	0.00	47.90	1	1,750	0.06%
2022/06/07	0.1	48.85	0	0.00	48.65	0.1	1,845	0.01%
2022/06/06	0	49.00	0	0.00	48.85	0	1,862	0.00%
2022/06/01	0.2	49.30	0	0.00	49.10	0.2	1,936	0.01%
2022/05/31	0	0.00	1	48.70	49.40	-1	1,952	-0.05%
2022/05/27	0.1	48.56	0	0.00	48.50	0.1	1,952	0.00%
2022/05/23	10	47.55	0.1	47.75	47.55	9.9	2,000	0.50%
2022/05/20	0	0.00	2	47.45	47.45	-2	2,021	-0.10%
2022/05/19	0.1	47.04	0	0.00	47.05	0.1	2,032	0.00%
2022/05/16	1	47.10	0	0.00	47.25	1	2,132	0.05%
2022/05/12	0	0.00	3	47.52	47.35	-3	2,147	-0.14%
2022/05/11	1	48.90	0	0.00	48.80	1	2,126	0.05%
2022/05/10	1.1	49.69	1	49.75	49.95	0.1	2,094	0.01%
2022/05/09	1.1	51.15	1	51.20	50.40	0.1	2,080	0.00%
2022/05/06	0.1	52.10	1	52.20	51.90	-0.9	2,066	-0.05%
2022/05/05	0	0.00	1	52.30	52.10	-1	2,085	-0.05%
2022/05/04	0	0.00	1	52.20	52.00	-1	2,073	-0.05%
2022/05/03	0.1	52.50	3.2	52.32	52.20	-3.1	2,061	-0.15%
2022/04/29	0.1	53.10	0	0.00	52.80	0.1	2,045	0.00%
2022/04/27	2.1	52.76	4	52.73	52.50	-1.9	2,041	-0.09%
2022/04/26	1.5	53.85	37	53.78	53.40	-35.5	2,018	-1.76%
2022/04/25	35.1	54.20	0.1	53.90	53.70	35	2,002	1.75%
2022/04/22	0	0.00	1	54.70	54.70	-1	1,998	-0.05%
2022/04/21	0.1	55.20	5	55.22	54.60	-4.9	1,992	-0.25%
2022/04/20	7	55.20	38	55.05	55.60	-31	1,941	-1.60%
2022/04/19	2.1	54.01	0	0.00	54.30	2.1	1,880	0.11%
2022/04/18	3.2	54.71	2	54.50	54.50	1.2	1,849	0.06%
2022/04/15	4.2	56.01	2	55.65	55.30	2.2	1,743	0.13%
2022/04/14	1	54.90	0	0.00	54.90	1	1,625	0.06%
2022/04/13	2	54.50	0	0.00	54.40	2	1,587	0.13%
2022/04/11	2	54.80	0	0.00	54.90	2	1,578	0.13%
2022/04/07	0	0.00	1	54.90	54.80	-1	1,563	-0.06%
2022/04/06	68	55.09	1	54.71	55.20	67	1,560	4.29%
2022/04/01	0	0.00	2	54.00	54.40	-2	1,551	-0.13%
2022/03/31	2	54.50	0	0.00	54.10	2	1,548	0.13%
2022/03/30	4	54.55	0	0.00	54.40	4	1,542	0.26%
2022/03/29	11	54.65	0	0.00	54.70	11	1,528	0.72%
2022/03/28	1	54.50	0	0.00	54.50	1	1,502	0.07%
2022/03/25	10	52.80	0	0.00	53.00	10	1,446	0.69%
2022/03/23	89	53.20	0	0.00	53.50	89	1,469	6.06%
2022/03/21	1	52.80	0	0.00	52.90	1	1,472	0.07%
2022/03/18	37	52.50	0	0.00	52.50	37	1,466	2.52%
2022/03/17	1	52.70	0	0.00	52.80	1	1,440	0.07%
2022/03/14	1	52.61	0	0.00	52.60	1	1,403	0.07%
2022/03/08	1	53.80	21	53.80	53.20	-20	1,335	-1.50%
2022/03/07	1	54.20	0	0.00	54.20	1	1,300	0.08%
2022/03/04	0	0.00	2	55.20	55.00	-2	1,282	-0.16%
2022/03/03	20	54.95	0	0.00	54.90	20	1,289	1.55%
2022/03/02	2	54.35	0	0.00	54.60	2	1,294	0.15%
2022/02/25	0	0.00	0.5	54.80	54.20	-0.5	1,282	-0.04%
2022/02/24	1.1	54.51	2	54.30	54.30	-0.9	1,273	-0.07%
2022/02/22	1.7	54.50	0	0.00	54.70	1.7	1,247	0.14%
2022/02/21	4.1	54.83	0	0.00	54.90	4.1	1,250	0.33%
2022/02/18	1	54.40	0.2	55.00	55.20	0.8	1,239	0.07%
2022/02/17	0.1	53.40	0	0.00	53.40	0.1	1,129	0.01%
2022/02/16	0	53.50	0	0.00	53.50	0	1,146	0.00%
2022/02/15	1	53.70	3	53.70	53.40	-2	1,145	-0.17%
2022/02/14	3.2	53.07	11	53.20	53.10	-7.8	1,130	-0.69%
2022/02/11	0.1	53.20	0	0.00	53.00	0.1	1,143	0.01%
2022/02/10	1.1	52.92	0	0.00	53.00	1.1	1,197	0.09%
2022/02/09	0.1	53.00	0	0.00	52.90	0.1	1,255	0.01%
2022/02/08	0.1	52.90	0	0.00	52.90	0.1	1,260	0.01%
2022/02/07	1.2	52.82	1	53.00	53.00	0.2	1,252	0.02%
2022/01/26	0.1	52.40	1	52.20	52.20	-0.9	1,230	-0.07%
2022/01/25	1.2	52.12	1	52.20	52.20	0.2	1,273	0.02%
2022/01/24	0.1	52.30	0	0.00	52.20	0.1	1,288	0.01%
2022/01/21	0.1	52.30	0	0.00	52.20	0.1	1,287	0.01%
2022/01/20	0.5	52.40	0	0.00	52.10	0.5	1,272	0.04%
2022/01/19	1.1	52.22	0	52.40	52.30	1.1	1,273	0.08%
2022/01/18	0.1	52.40	0	0.00	52.20	0.1	1,286	0.01%
2022/01/17	0.1	52.40	0	0.00	52.20	0.1	1,291	0.01%
2022/01/14	0.1	52.50	0	0.00	52.30	0.1	1,284	0.01%
2022/01/13	1.1	52.42	0	0.00	52.50	1.1	1,303	0.08%
2022/01/12	1	52.10	0	0.00	52.30	1	1,316	0.08%
2022/01/11	0.1	52.40	0	0.00	52.30	0.1	1,312	0.01%
2022/01/10	0.1	52.60	0	0.00	52.50	0.1	1,312	0.01%
2022/01/07	1	52.40	0	0.00	52.40	1	1,317	0.08%
2022/01/06	1.1	52.53	0	0.00	52.70	1.1	1,304	0.08%
2022/01/05	1	52.50	0	0.00	52.50	1	1,310	0.08%
2022/01/04	1.1	52.53	0	0.00	52.70	1.1	1,315	0.08%
2022/01/03	1.1	53.19	0	0.00	52.90	1.1	1,306	0.08%
2021/12/30	0.1	53.50	0	53.50	53.40	0.1	1,304	0.01%
2021/12/29	0.1	53.60	0.4	53.50	53.40	-0.3	1,310	-0.02%
2021/12/28	0	0.00	0.4	53.00	53.60	-0.4	1,313	-0.03%
2021/12/27	0.3	52.70	0	0.00	52.70	0.3	1,303	0.02%
2021/12/22	1	52.60	0	0.00	52.60	1	1,377	0.07%
2021/12/20	1	52.20	0	0.00	52.20	1	1,416	0.07%
2021/12/17	1.2	52.26	0	0.00	52.30	1.2	1,405	0.09%
2021/12/16	1.1	52.34	0	0.00	52.30	1.1	1,393	0.08%
2021/12/15	0.1	52.70	0	0.00	52.50	0.1	1,410	0.01%
2021/12/14	0.1	52.70	0	0.00	52.40	0.1	1,429	0.01%
2021/12/13	0.2	52.85	0	0.00	52.60	0.2	1,436	0.01%
2021/12/10	0.1	53.00	0	0.00	52.70	0.1	1,444	0.01%
2021/12/09	0.1	53.00	0	0.00	52.80	0.1	1,460	0.01%
2021/12/08	2.2	52.67	0	0.00	52.70	2.2	1,512	0.14%
2021/12/07	0.2	52.70	0	0.00	52.50	0.2	1,514	0.01%
2021/12/06	1.1	52.33	0	0.00	52.30	1.1	1,512	0.07%
2021/12/03	0.9	52.30	0	0.00	52.20	0.9	1,517	0.06%
2021/12/02	0.3	52.30	2	52.20	52.00	-1.7	1,521	-0.11%
2021/12/01	0.1	52.30	0	0.00	52.20	0.1	1,533	0.01%
2021/11/30	1	52.20	0	0.00	52.00	1	1,570	0.06%
2021/11/29	0	0.00	1	52.10	52.20	-1	1,570	-0.06%
2021/11/26	0	0.00	0.1	52.70	52.50	-0.1	1,576	-0.01%
2021/11/24	0.1	53.00	0	0.00	52.70	0.1	1,611	0.01%
2021/11/23	1	52.70	0	0.00	52.70	1	1,617	0.06%
2021/11/19	1	53.20	0	0.00	53.20	1	1,644	0.06%
2021/11/18	0	0.00	2	53.30	53.30	-2	1,662	-0.12%
2021/11/17	1	52.60	0	0.00	52.80	1	1,701	0.06%
2021/11/16	0	52.80	0	0.00	52.70	0	1,765	0.00%
2021/11/15	0	0.00	1.1	52.44	52.40	-1.1	1,802	-0.06%
2021/11/11	0.1	52.32	0	0.00	52.40	0.1	1,825	0.01%
2021/11/10	0.2	52.27	0	0.00	52.20	0.2	1,863	0.01%
2021/11/09	2.6	52.39	11.6	52.48	52.20	-9	1,877	-0.48%
2021/11/08	3.1	52.64	0	0.00	52.90	3.1	1,858	0.17%
2021/11/05	3	53.20	0	0.00	53.50	3	1,919	0.16%
2021/11/04	4.7	53.41	0	0.00	53.50	4.7	2,054	0.23%
2021/11/03	0	0.00	3	53.00	53.50	-3	2,249	-0.13%
2021/11/02	2.1	53.10	0	0.00	53.00	2.1	2,268	0.09%
2021/11/01	2	53.50	0	0.00	53.10	2	2,255	0.09%
2021/10/28	1.5	53.60	0	0.00	53.70	1.5	2,282	0.07%
2021/10/25	4	53.90	2.1	53.81	53.90	1.9	2,332	0.08%
2021/10/21	0.1	54.00	0	0.00	53.20	0.1	2,371	0.00%
2021/10/19	0	0.00	0.1	54.40	54.30	-0.1	2,363	0.00%
2021/10/15	0.1	54.10	1	53.90	53.80	-0.9	2,373	-0.04%
2021/10/14	1	53.60	0	0.00	53.70	1	2,379	0.04%
2021/10/13	0	0.00	1	53.70	53.40	-1	2,395	-0.04%
2021/10/08	0.1	53.40	0.2	53.40	53.10	-0.1	2,402	0.00%
2021/10/07	0.2	53.60	0	0.00	53.40	0.2	2,416	0.01%
2021/10/06	1	53.00	0	0.00	53.00	1	2,430	0.04%
2021/10/05	0.2	53.25	1	52.80	53.10	-0.8	2,443	-0.03%
2021/10/04	1.1	53.12	0	0.00	53.20	1.1	2,459	0.04%
2021/10/01	2	53.60	0	0.00	53.50	2	2,457	0.08%
2021/09/29	0	0.00	0.1	54.80	54.60	-0.1	2,413	0.00%
2021/09/28	1.1	55.40	0	0.00	55.20	1.1	2,412	0.05%
2021/09/24	0.2	54.63	1.1	54.50	54.40	-0.9	2,401	-0.04%
2021/09/23	0.1	54.50	1	54.50	54.20	-0.9	2,425	-0.04%
2021/09/22	1.5	54.20	1	53.90	54.10	0.5	2,450	0.02%
2021/09/16	1	54.40	0	54.70	54.40	1	2,469	0.04%
2021/09/15	1	54.80	0	0.00	54.60	1	2,488	0.04%
2021/09/14	0	0.00	0	55.00	54.90	0	2,499	0.00%
2021/09/13	5.1	54.75	0	0.00	54.90	5.1	2,506	0.20%
2021/09/07	1	56.00	0.4	56.20	56.00	0.7	2,515	0.03%
2021/09/06	0	0.00	0.8	56.51	56.20	-0.8	2,541	-0.03%
2021/09/03	1	57.00	1	56.90	56.90	0	2,534	0.00%
2021/09/02	1.1	55.52	0	0.00	55.60	1.1	2,503	0.04%
2021/08/30	2.1	54.20	0.1	54.50	54.20	2	2,461	0.08%
2021/08/27	1.1	54.31	0	0.00	54.50	1.1	2,439	0.05%
2021/08/26	1.2	54.33	0.1	54.90	54.40	1.1	2,443	0.04%
2021/08/25	1	54.60	0	0.00	54.90	1	2,445	0.04%
2021/08/24	2.2	54.64	0	0.00	54.80	2.2	2,441	0.09%
2021/08/23	1	51.90	0	0.00	53.80	1	2,446	0.04%
2021/08/20	2	56.00	0	0.00	56.10	2	2,392	0.08%
2021/08/19	2	56.55	0	0.00	56.20	2	2,337	0.09%
2021/08/18	0	56.90	3	56.50	56.90	-3	2,301	-0.13%
2021/08/16	2.2	56.36	2	56.00	56.30	0.2	2,273	0.01%
2021/08/13	2	55.85	1	55.80	55.90	1	2,251	0.04%
2021/08/12	0.3	56.10	0	0.00	56.10	0.3	2,238	0.01%
2021/08/11	8.2	55.56	0	55.50	55.50	8.1	2,251	0.36%
2021/08/10	11.1	56.81	1	56.30	56.50	10.1	2,183	0.46%
2021/08/09	8.2	57.68	1.3	57.65	57.50	6.9	2,138	0.32%
2021/08/06	0	0.00	0	60.70	60.70	0	1,997	0.00%
2021/08/05	0	0.00	0.1	61.00	60.80	-0.1	2,098	0.00%
2021/08/04	0	0.00	0	61.50	61.40	0	2,236	0.00%
2021/08/03	0.3	61.00	0	0.00	61.00	0.3	2,297	0.01%
2021/07/30	2	60.40	0	0.00	60.10	2	2,324	0.09%
2021/07/28	0	59.20	0	0.00	59.30	0	2,358	0.00%
2021/07/27	0	60.10	0	0.00	59.60	0	2,441	0.00%
2021/07/26	0	60.10	0	0.00	59.90	0	2,514	0.00%
2021/07/23	1	59.70	0	0.00	59.60	1	2,637	0.04%
2021/07/20	1.1	59.42	0	0.00	59.30	1.1	2,854	0.04%
2021/07/19	1.1	59.54	0	0.00	59.80	1.1	2,928	0.04%
2021/07/16	0	0.00	4	59.80	60.00	-4	3,034	-0.13%
2021/07/15	1.4	59.17	0	0.00	59.70	1.4	3,080	0.05%
2021/07/14	0.5	59.39	0	0.00	59.30	0.5	3,130	0.02%
2021/07/13	0.2	59.90	0	0.00	59.60	0.2	3,192	0.01%
2021/07/12	1	59.80	4	59.88	59.70	-3	3,230	-0.09%
2021/07/09	2.1	59.57	0	0.00	59.60	2.1	3,238	0.06%
2021/07/08	1	60.10	2	60.10	60.10	-1	3,278	-0.03%
2021/07/07	1.4	60.17	0	0.00	60.20	1.4	3,312	0.04%
2021/07/06	0.3	60.60	0	0.00	60.40	0.3	3,337	0.01%
2021/07/05	0.1	60.50	0	0.00	60.40	0.1	3,351	0.00%
2021/07/02	0.1	60.60	0	0.00	60.40	0.1	3,367	0.00%
2021/07/01	0.3	60.60	0	0.00	60.60	0.3	3,386	0.01%
2021/06/30	2	60.20	0	0.00	60.10	2	3,416	0.06%
2021/06/29	1.2	60.38	0	0.00	60.60	1.2	3,451	0.03%
2021/06/25	1.2	59.95	0	0.00	59.90	1.2	3,464	0.03%
2021/06/24	3	59.60	0	0.00	59.90	3	3,475	0.09%
2021/06/23	0	59.30	0	0.00	59.30	0	3,478	0.00%
2021/06/22	1	58.90	0	0.00	59.00	1	3,526	0.03%
2021/06/21	0.1	58.90	0	0.00	58.60	0.1	3,529	0.00%
2021/06/18	1.4	58.89	0	0.00	59.10	1.4	3,536	0.04%
2021/06/17	4	59.08	0	0.00	59.00	4	3,535	0.11%
2021/06/16	0.1	59.00	1	59.00	59.20	-1	3,566	-0.03%
2021/06/15	1	58.70	20	57.92	59.00	-19	3,558	-0.53%
2021/06/11	1	58.00	2	58.05	57.90	-1	3,538	-0.03%
2021/06/09	1	57.60	0	0.00	57.60	1	3,555	0.03%
2021/06/03	2	58.30	3	58.40	58.40	-1	3,758	-0.03%
2021/06/02	4.1	57.90	0	0.00	58.40	4.1	3,898	0.11%
2021/05/31	4	57.48	0	0.00	57.70	4	3,986	0.10%
2021/05/27	1	56.60	0	0.00	56.40	1	3,989	0.03%
2021/05/26	0.2	56.53	0	0.00	56.60	0.2	4,000	0.00%
2021/05/24	0.4	56.78	0	0.00	56.50	0.4	4,012	0.01%
2021/05/21	0	0.00	3	56.90	56.90	-3	4,036	-0.07%
2021/05/20	0	0.00	10.1	56.26	56.90	-10.1	4,068	-0.25%
2021/05/19	0.2	56.65	0	0.00	56.40	0.2	4,092	0.00%
2021/05/18	0	56.20	1	56.60	57.00	-1	4,061	-0.02%
2021/05/17	3	55.03	1	56.00	54.50	2	4,039	0.05%
2021/05/14	1	55.04	9.1	56.61	56.40	-8.1	3,957	-0.20%
2021/05/13	2.2	56.99	1	56.50	56.40	1.2	3,896	0.03%
2021/05/12	2.3	55.42	15	56.61	55.40	-12.7	3,777	-0.34%
2021/05/11	6.1	59.81	1	60.00	59.20	5.1	3,640	0.14%
2021/05/10	1	59.80	1.3	59.78	60.50	-0.3	3,576	-0.01%
2021/05/07	0	58.90	1	59.00	59.20	-1	3,533	-0.03%
2021/05/06	2.1	59.01	0	0.00	58.70	2.1	3,539	0.06%
2021/05/05	3	59.03	0.7	59.00	58.60	2.3	3,526	0.07%
2021/05/04	1.2	58.27	5.4	60.08	58.90	-4.3	3,504	-0.12%
2021/05/03	13.6	60.13	8.3	60.38	60.10	5.3	3,424	0.15%
2021/04/29	4.4	60.07	4	60.24	59.90	0.5	3,364	0.01%
2021/04/28	20.2	60.16	5	59.62	61.30	15.2	3,249	0.47%
2021/04/27	2	58.05	0	0.00	58.10	2	3,135	0.06%
2021/04/26	1	57.90	2	57.60	58.00	-1	3,121	-0.03%
2021/04/23	13.2	57.49	3.1	57.04	57.50	10	3,122	0.32%
2021/04/22	0	0.00	8	58.69	57.90	-8	3,093	-0.26%
2021/04/21	3.1	57.48	2.1	57.69	57.70	1	2,995	0.03%
2021/04/20	0.1	58.00	0	0.00	58.00	0.1	2,976	0.00%
2021/04/19	1.1	58.26	5	57.60	58.40	-3.9	2,966	-0.13%
2021/04/16	1	57.00	0	0.00	57.00	1	2,948	0.03%
2021/04/15	0	0.00	4.2	56.33	56.50	-4.2	2,932	-0.14%
2021/04/14	7.1	56.43	14	55.81	56.30	-6.9	2,957	-0.23%
2021/04/13	1	56.40	2	56.25	56.10	-1	2,959	-0.03%
2021/04/12	0.1	54.96	1	55.30	55.20	-0.9	3,012	-0.03%
2021/04/09	1	54.21	0	0.00	54.20	1	3,138	0.03%
2021/04/08	0	54.60	1	54.40	54.40	-1	3,172	-0.03%
2021/04/06	2	54.85	1.1	54.78	54.40	0.9	3,342	0.03%
2021/04/01	1.1	54.72	0	0.00	54.50	1.1	3,503	0.03%
2021/03/31	4	55.08	0	0.00	54.60	4	3,561	0.11%
2021/03/30	2.3	54.26	0	0.00	54.70	2.3	3,507	0.07%
2021/03/29	0.2	54.15	2	54.60	54.20	-1.8	3,488	-0.05%
2021/03/26	0.1	54.00	0	0.00	54.10	0.1	3,484	0.00%
2021/03/25	0.2	53.55	5	53.60	53.80	-4.8	3,464	-0.14%
2021/03/24	0.1	52.90	6	52.87	52.90	-5.9	3,422	-0.17%
2021/03/23	1.6	52.66	4	52.68	52.50	-2.4	3,419	-0.07%
2021/03/22	3	52.30	4.1	52.45	52.60	-1.1	3,426	-0.03%
2021/03/19	1	51.80	3	52.10	51.90	-2	3,430	-0.06%
2021/03/17	2	52.35	1.7	52.42	52.50	0.3	3,452	0.01%
2021/03/16	1	52.10	2	52.35	52.40	-1	3,541	-0.03%
2021/03/15	1	52.30	2	52.80	52.20	-1	3,530	-0.03%
2021/03/12	0	0.00	2	52.60	52.70	-2	3,521	-0.06%
2021/03/11	10	52.47	1	52.10	52.30	9	3,524	0.26%
2021/03/10	7.4	53.70	7	53.53	53.20	0.4	3,487	0.01%
2021/03/08	11.1	52.85	6	53.00	53.00	5.1	3,366	0.15%
2021/03/05	3	50.83	5	51.36	51.00	-2	3,222	-0.06%
2021/03/04	9	50.72	1	50.90	50.70	8	3,212	0.25%
2021/03/03	0.1	50.30	5	50.12	50.30	-4.9	3,138	-0.16%
2021/03/02	7.3	50.04	0	0.00	49.85	7.3	3,113	0.23%
2021/02/26	5.2	49.91	0	0.00	50.00	5.2	3,110	0.17%
2021/02/25	3	50.17	2	50.30	50.30	1	3,093	0.03%
2021/02/24	4.1	50.08	2	50.10	50.10	2.1	3,097	0.07%
2021/02/23	1.2	50.36	3	50.13	50.20	-1.8	3,082	-0.06%
2021/02/22	4	50.43	5	50.00	50.00	-1	3,049	-0.03%
2021/02/19	6	50.17	1	50.00	50.30	5	3,001	0.17%
2021/02/18	4	49.59	1	49.55	49.65	3	2,976	0.10%
2021/02/17	3	48.90	0	0.00	48.95	3	2,983	0.10%
2021/02/03	1.8	48.06	0	0.00	48.30	1.8	3,008	0.06%
2021/02/02	2	47.98	0	0.00	47.85	2	3,026	0.07%
2021/02/01	1	48.00	0	0.00	47.90	1	3,001	0.03%
2021/01/25	2	48.80	3	49.02	49.00	-1	2,936	-0.03%
2021/01/22	2.4	48.91	1	49.20	49.20	1.4	2,927	0.05%
2021/01/21	0	48.40	1	47.90	48.00	-1	2,902	-0.03%
2021/01/20	4	47.98	2	48.08	47.65	2	2,905	0.07%
2021/01/18	2.1	48.48	0	0.00	48.50	2.1	2,862	0.07%
2021/01/15	5.1	49.29	0	0.00	48.90	5.1	2,830	0.18%
2021/01/14	1	49.95	0	0.00	49.85	1	2,829	0.04%
2021/01/12	1	50.00	2	50.35	50.00	-1	2,803	-0.04%
2021/01/11	2	50.50	2	50.80	51.00	0	2,781	0.00%
2021/01/08	1	49.90	0	0.00	50.10	1	2,724	0.04%
2021/01/07	3	49.80	0	0.00	50.00	3	2,684	0.11%
2021/01/06	0.1	49.79	4	49.59	49.65	-3.9	2,649	-0.15%
2021/01/05	2	50.15	0	0.00	50.20	2	2,609	0.08%
2021/01/04	5	51.24	0	0.00	51.00	5	2,554	0.20%
2020/12/31	1	50.10	1	50.40	50.80	0	2,435	0.00%
2020/12/30	0	0.00	2	49.95	49.95	-2	2,412	-0.08%
2020/12/29	4	50.38	1.4	49.99	50.30	2.6	2,400	0.11%
2020/12/28	2	50.60	1	50.00	51.00	1	2,253	0.04%
2020/12/25	3	47.83	4.2	48.25	48.10	-1.2	2,062	-0.06%
2020/12/24	2	46.80	0	0.00	46.80	2	1,951	0.10%
2020/12/23	1	46.55	0	0.00	46.70	1	1,955	0.05%
2020/12/22	3	47.25	4	46.25	46.25	-1	1,979	-0.05%
2020/12/21	0	0.00	3	46.55	46.60	-3	2,000	-0.15%
2020/12/15	3.1	45.80	2	46.00	45.70	1.1	1,990	0.06%
2020/12/11	1	46.50	1	46.95	46.90	0	1,961	0.00%
2020/12/10	2	47.40	16	47.50	47.50	-14	1,922	-0.73%
2020/12/09	1	46.39	2	46.30	46.30	-1	1,833	-0.05%
2020/12/04	2	46.18	0	0.00	46.40	2	1,866	0.11%
2020/12/03	2.6	46.37	10	46.38	46.25	-7.4	1,864	-0.40%
2020/12/02	6	46.45	3	46.40	46.35	3	1,882	0.16%
2020/12/01	2	46.50	0	0.00	46.60	2	1,919	0.10%
2020/11/30	5	47.01	0	0.00	46.35	5	2,025	0.25%
2020/11/24	1	46.50	0	0.00	46.45	1	2,277	0.04%
2020/11/19	1	46.60	0	0.00	46.40	1	2,496	0.04%
2020/11/18	0	0.00	0.1	46.70	46.75	-0.1	2,515	0.00%
2020/11/17	2	46.50	0	0.00	46.80	2	2,550	0.08%
2020/11/16	4	46.59	0	0.00	46.65	4	2,617	0.15%
2020/11/13	4	46.83	1	46.90	46.60	3	2,640	0.11%
2020/11/12	0	0.00	1	46.25	46.15	-1	2,659	-0.04%
2020/11/06	0	0.00	20	45.10	45.00	-20	2,764	-0.72%
2020/10/28	0	0.00	1	45.70	45.70	-1	2,830	-0.04%
2020/10/26	0	0.00	4	45.61	45.60	-4	2,816	-0.14%
2020/10/23	0.1	45.40	0	0.00	45.30	0.1	2,798	0.00%
2020/10/22	3	45.20	0	0.00	45.25	3	2,835	0.11%
2020/10/21	1	45.40	0	0.00	45.50	1	2,807	0.04%
2020/10/19	0	0.00	1	45.30	45.25	-1	2,816	-0.04%
2020/10/16	0	0.00	3	45.00	44.75	-3	2,821	-0.11%
2020/10/13	0	0.00	1	44.60	44.60	-1	2,944	-0.03%
2020/10/12	2	44.95	0	0.00	44.90	2	3,011	0.07%
2020/10/08	0	0.00	2	44.45	44.55	-2	3,068	-0.07%
2020/10/06	1	44.10	0	0.00	44.10	1	3,143	0.03%
2020/10/05	0	0.00	1	42.50	42.95	-1	3,124	-0.03%
2020/09/30	1	41.90	0	0.00	42.25	1	3,130	0.03%
2020/09/29	5	42.15	1	42.20	42.10	4	3,136	0.13%
2020/09/28	0	0.00	1	42.20	42.25	-1	3,160	-0.03%
2020/09/25	0	0.00	7	42.06	42.10	-7	3,176	-0.22%
2020/09/24	3.2	41.73	2	41.50	41.50	1.2	3,190	0.04%
2020/09/22	1	43.35	0	0.00	43.50	1	3,153	0.03%
2020/09/21	0	0.00	4	43.95	43.90	-4	3,142	-0.13%
2020/09/17	0	0.00	1	43.90	43.90	-1	3,130	-0.03%
2020/09/16	6	43.55	11	43.56	43.55	-5	3,117	-0.16%
2020/09/15	2	43.65	2	43.60	43.60	0	3,118	0.00%
2020/09/11	1	43.75	0	0.00	43.00	1	3,168	0.03%
2020/09/09	2	43.75	1	43.55	43.55	1	3,182	0.03%
2020/09/08	0	0.00	1	44.05	44.20	-1	3,167	-0.03%
2020/09/07	4	43.51	3	43.50	43.50	1	3,171	0.03%
2020/09/04	4	43.75	3	43.60	43.60	1	3,183	0.03%
2020/09/03	11	43.49	19	43.57	43.50	-8	3,162	-0.25%
2020/09/02	3	44.65	1	44.50	44.50	2	3,078	0.06%
2020/09/01	0	0.00	3	44.70	44.45	-3	3,094	-0.10%
2020/08/31	0	0.00	2	45.30	45.25	-2	3,068	-0.07%
2020/08/28	4	46.60	0	0.00	46.45	4	2,979	0.13%
2020/08/27	1	49.40	3	49.23	48.95	-2	2,876	-0.07%
2020/08/26	4	49.06	3	48.90	48.90	1	2,753	0.04%
2020/08/25	0	0.00	3	48.90	48.90	-3	2,706	-0.11%
2020/08/24	3	48.75	0	0.00	48.75	3	2,668	0.11%
2020/08/21	13	49.23	3	48.83	48.85	10	2,666	0.37%
2020/08/20	2	47.90	6	48.27	47.90	-4	2,639	-0.15%
2020/08/19	3	49.45	0	0.00	49.60	3	2,575	0.12%
2020/08/18	3	49.05	11	49.00	48.95	-8	2,562	-0.31%
2020/08/17	11	48.11	10	48.73	48.90	1	2,538	0.04%
2020/08/13	0	0.00	2.1	46.85	46.85	-2.1	2,509	-0.08%
2020/08/11	0	0.00	5	46.50	46.25	-5	2,673	-0.19%
2020/08/10	0	0.00	1	46.85	47.00	-1	2,707	-0.04%
2020/08/07	5	45.75	0	0.00	45.65	5	2,721	0.18%
2020/08/06	0	0.00	15	46.00	45.85	-15	2,725	-0.55%
2020/08/05	4	45.93	6	45.90	46.00	-2	2,781	-0.07%
2020/08/03	12	46.35	12	46.20	46.35	0	2,906	0.00%
2020/07/24	0	0.00	8	45.85	45.90	-8	3,119	-0.26%
2020/07/22	1	46.30	0	0.00	46.15	1	3,153	0.03%
2020/07/21	6	47.06	0	0.00	46.90	6	3,180	0.19%
2020/07/20	0	0.00	15	47.06	47.45	-15	3,156	-0.48%
2020/07/17	14	46.54	5	46.20	46.20	9	3,124	0.29%
2020/07/16	21	47.26	16	47.08	47.10	5	3,093	0.16%
2020/07/15	22	46.54	6	47.10	47.00	16	3,025	0.53%
2020/07/13	0	0.00	14	44.51	44.95	-14	2,935	-0.48%
2020/07/10	0	0.00	1	44.00	43.70	-1	2,918	-0.03%
2020/07/09	5	44.14	0	0.00	44.05	5	2,934	0.17%
2020/07/08	8	43.95	10	44.10	44.10	-2	2,928	-0.07%
2020/07/07	0	0.00	3	43.88	43.80	-3	2,922	-0.10%
2020/07/06	0	0.00	1	43.70	43.60	-1	2,909	-0.03%
2020/07/03	0	0.00	0.8	43.45	43.45	-0.8	2,913	-0.03%
2020/07/01	1	42.85	0	0.00	42.95	1	2,924	0.03%
2020/06/30	1	42.70	0	0.00	42.65	1	2,956	0.03%
2020/06/29	10	42.70	0	0.00	42.60	10	3,023	0.33%
2020/06/17	0	0.00	1	44.00	43.10	-1	3,072	-0.03%
2020/06/16	10	43.10	5	43.10	43.10	5	3,075	0.16%
2020/06/15	6	43.23	0	0.00	42.70	6	3,137	0.19%
2020/06/12	0	0.00	3	41.87	42.25	-3	3,153	-0.10%
2020/06/11	1	42.85	0	0.00	42.55	1	3,178	0.03%
2020/06/10	1	43.50	0	0.00	43.55	1	3,176	0.03%
2020/06/08	24	43.77	1	43.75	43.80	23	3,261	0.71%
2020/06/04	2	44.10	0	0.00	44.15	2	3,264	0.06%
2020/05/29	1	43.00	0	0.00	43.00	1	3,308	0.03%
2020/05/28	0	0.00	4	43.85	43.75	-4	3,286	-0.12%
2020/05/27	1	44.20	12	44.20	44.15	-11	3,284	-0.33%
2020/05/26	5	44.68	5	44.15	44.20	0	3,277	0.00%
2020/05/25	500	44.28	3	44.20	44.25	497	3,253	15.27%	大買/鉅額交易
2020/05/22	3	43.40	9	43.52	43.20	-6	3,224	-0.19%
2020/05/21	5	43.99	2	43.80	44.00	3	3,204	0.09%
2020/05/20	11	43.86	7	44.06	43.85	4	3,194	0.13%
2020/05/18	0	0.00	11	43.57	43.90	-11	3,046	-0.36%
2020/05/14	0	0.00	8	42.42	41.90	-8	2,929	-0.27%
2020/05/12	7	41.98	2	41.70	42.15	5	2,867	0.17%
2020/05/11	15	42.98	2	42.95	43.00	13	2,814	0.46%
2020/05/08	0	0.00	2.1	43.25	43.35	-2.1	2,793	-0.08%
2020/05/07	0	0.00	4	42.15	42.25	-4	2,723	-0.15%
2020/05/06	8	41.73	0	0.00	41.50	8	2,732	0.29%
2020/05/05	0	0.00	5.4	41.64	41.95	-5.4	2,696	-0.20%
2020/05/04	3	40.80	1	40.80	40.85	2	2,635	0.08%
2020/04/30	1	41.35	2	41.20	41.45	-1	2,619	-0.04%
2020/04/29	2	41.53	25.1	41.53	41.45	-23.1	2,599	-0.89%
2020/04/28	131	40.53	0	0.00	40.70	131	2,530	5.18%	大買/鉅額交易
2020/04/27	132	39.90	0	0.00	39.90	132	2,546	5.18%	大買/鉅額交易
2020/04/24	2	39.45	3.3	39.82	39.80	-1.3	2,535	-0.05%
2020/04/23	0	0.00	10	39.30	39.30	-10	2,481	-0.40%
2020/04/22	2	38.20	1	38.35	38.55	1	2,464	0.04%
2020/04/21	0	0.00	4	38.65	38.65	-4	2,460	-0.16%
2020/04/17	6	38.86	2	39.45	38.80	4	2,439	0.16%
2020/04/15	2	39.25	1	38.95	39.70	1	2,387	0.04%
2020/04/13	0	0.00	2	37.80	37.65	-2	2,344	-0.09%
2020/04/10	0	0.00	3	37.73	37.80	-3	2,362	-0.13%
2020/04/09	4	37.53	0	0.00	37.50	4	2,413	0.17%
2020/04/07	2	37.05	0	0.00	37.05	2	2,420	0.08%
2020/04/06	0	0.00	1	37.05	37.05	-1	2,390	-0.04%
2020/04/01	7	37.14	4.9	37.43	36.95	2.1	2,378	0.09%
2020/03/31	4	37.13	0.2	37.20	36.95	3.8	2,330	0.16%
2020/03/30	0	0.00	11	37.09	36.50	-11	2,283	-0.48%
2020/03/27	0	0.00	3.1	35.29	35.10	-3.1	2,246	-0.14%
2020/03/26	2	34.90	20	34.90	34.90	-18	2,248	-0.80%
2020/03/25	2	34.98	0	0.00	34.90	2	2,283	0.09%
2020/03/23	20	33.60	0	0.00	33.30	20	2,595	0.77%
2020/03/20	1	34.50	0	0.00	34.20	1	2,633	0.04%
2020/03/19	0	0.00	10	32.05	32.00	-10	2,620	-0.38%
2020/03/17	3	35.00	0	0.00	35.25	3	2,605	0.12%
2020/03/16	2	36.10	0	0.00	35.80	2	2,565	0.08%
2020/03/13	4	35.40	10	35.93	36.00	-6	2,543	-0.24%
2020/03/12	2	37.43	6.1	37.53	37.40	-4.1	2,469	-0.17%
2020/03/10	11	37.85	1	38.05	38.40	10	2,442	0.41%
2020/03/09	3	38.92	2	39.08	38.65	1	2,495	0.04%
2020/03/06	2	40.03	0	0.00	40.05	2	2,473	0.08%
2020/03/04	6	39.98	0	0.00	40.00	6	2,515	0.24%
2020/03/03	1	40.30	0	0.00	40.15	1	2,510	0.04%
2020/03/02	1	40.20	0	0.00	40.00	1	2,509	0.04%
2020/02/27	0	0.00	1	40.25	40.30	-1	2,496	-0.04%
2020/02/26	5	40.24	1	40.15	40.15	4	2,502	0.16%
2020/02/25	12	40.16	80	40.34	40.45	-68	2,544	-2.67%
2020/02/24	3	40.60	0	0.00	40.55	3	2,540	0.12%
2020/02/21	0	0.00	2	41.10	40.95	-2	2,540	-0.08%
2020/02/20	10	41.40	1	41.50	41.30	9	2,548	0.35%
2020/02/19	0.3	41.45	2	41.30	41.45	-1.7	2,564	-0.07%
2020/02/18	7	41.41	4	41.65	41.45	3	2,571	0.12%
2020/02/17	4	41.00	1	40.75	40.95	3	2,580	0.12%
2020/02/13	0	0.00	4	40.75	40.70	-4	2,730	-0.15%
2020/02/10	1	40.25	0	0.00	40.25	1	2,754	0.04%
2020/02/07	15	40.64	0	0.00	40.50	15	2,744	0.55%
2020/02/06	1	41.35	0	0.00	41.30	1	2,719	0.04%
2020/02/04	2	41.05	1	41.15	41.05	1	2,714	0.04%
2020/02/03	1	40.60	0	0.00	41.05	1	2,723	0.04%
2020/01/31	2	40.78	0	0.00	41.30	2	2,692	0.07%
2020/01/30	3	40.58	16	40.80	40.40	-13	2,679	-0.49%
2020/01/20	2	42.55	6	43.15	42.60	-4	2,620	-0.15%
2020/01/15	17	43.24	0	0.00	42.85	17	2,675	0.64%
2020/01/07	145	42.87	4	42.90	43.00	141	2,744	5.14%	大買/鉅額交易
2020/01/06	0	0.00	1	42.05	42.00	-1	2,715	-0.04%
2020/01/03	0	0.00	0.1	42.45	42.45	-0.1	2,692	0.00%
2020/01/02	1	43.10	0	0.00	43.20	1	2,630	0.04%
2019/12/27	1	43.70	0	0.00	43.90	1	2,578	0.04%
2019/12/26	1	44.10	1	44.10	44.15	0	2,568	0.00%
2019/12/24	3	44.32	3	44.40	44.40	0	2,563	0.00%
2019/12/23	5	44.10	1	44.60	44.15	4	2,553	0.16%
2019/12/20	2	44.80	16	44.49	44.70	-14	2,525	-0.55%
2019/12/19	12	44.67	14	44.97	44.80	-2	2,487	-0.08%
2019/12/18	5	43.39	10	43.89	43.70	-5	2,326	-0.21%
2019/12/17	0	0.00	15	41.84	42.15	-15	2,132	-0.70%
2019/12/16	10	41.39	1	40.95	41.45	9	2,083	0.43%
2019/12/13	6	41.72	6	41.32	41.30	0	2,090	0.00%
2019/12/12	10	42.00	10	41.95	41.95	0	2,069	0.00%
2019/12/10	2	41.00	0	0.00	41.10	2	2,034	0.10%
2019/12/09	3	41.45	0	0.00	41.50	3	2,024	0.15%
2019/12/06	261	41.69	11	41.62	41.60	250	2,019	12.38%	大買/鉅額交易
2019/12/05	63	41.76	20	41.65	41.55	43	2,010	2.14%
2019/12/04	9	41.40	8	41.49	41.45	1	1,983	0.05%
2019/12/03	105	40.64	2	40.58	40.65	103	1,891	5.45%	大買/鉅額交易
2019/12/02	2	39.80	3	39.87	40.10	-1	1,845	-0.05%
2019/11/26	1	39.60	0	0.00	39.40	1	1,816	0.06%
2019/11/22	2	39.63	0	0.00	39.45	2	1,842	0.11%
2019/11/21	0	0.00	13	40.05	40.00	-13	1,832	-0.71%
2019/11/19	2	40.40	0	0.00	40.35	2	1,851	0.11%
2019/11/18	2	39.63	1	39.40	40.00	1	1,839	0.05%
2019/11/15	0.3	39.65	0	0.00	39.70	0.3	1,812	0.01%
2019/11/14	0	0.00	7	39.84	39.90	-7	1,845	-0.38%
2019/11/13	1	39.70	30	39.68	39.75	-29	1,837	-1.58%
2019/11/11	1	38.45	0	0.00	38.35	1	1,738	0.06%
2019/11/08	11	38.30	1	38.25	38.30	10	1,731	0.58%
2019/11/07	0	0.00	1	38.10	38.20	-1	1,733	-0.06%
2019/11/05	1	37.65	0	0.00	37.65	1	1,734	0.06%
2019/10/31	0	0.00	2	37.95	37.70	-2	1,827	-0.11%
2019/10/29	4	37.60	0	0.00	37.60	4	1,862	0.21%
2019/10/28	1	38.20	0	0.00	38.00	1	1,869	0.05%
2019/10/25	0	0.00	1	38.20	38.20	-1	1,897	-0.05%
2019/10/24	1	37.40	0	0.00	37.50	1	1,849	0.05%
2019/10/17	2	37.30	0	0.00	37.35	2	1,750	0.11%
2019/10/16	10	37.55	3	37.55	37.60	7	1,739	0.40%
2019/10/09	1	37.00	10	36.90	36.80	-9	1,713	-0.53%
2019/10/08	20	37.25	0	0.00	37.10	20	1,698	1.18%
2019/10/03	2	37.25	0	0.00	37.40	2	1,689	0.12%
2019/10/01	7	37.65	0	0.00	37.60	7	1,692	0.41%
2019/09/27	0	0.00	3	37.70	37.70	-3	1,688	-0.18%
2019/09/24	3	38.10	0	0.00	38.00	3	1,737	0.17%
2019/09/23	3	38.30	0	0.00	38.30	3	1,765	0.17%
2019/09/18	3	39.15	21	39.11	38.95	-18	2,081	-0.86%
2019/09/17	10	38.10	1	38.50	38.30	9	2,070	0.43%
2019/09/05	5	38.00	0	0.00	37.90	5	2,077	0.24%
2019/09/02	4	37.40	6	37.33	37.35	-2	2,114	-0.09%
2019/08/30	2	36.90	0	0.00	36.90	2	2,115	0.09%
2019/08/28	1	36.80	0	0.00	36.80	1	2,160	0.05%
2019/08/27	1	36.95	1	36.60	36.95	0	2,170	0.00%
2019/08/26	1	39.55	0	0.00	39.55	1	2,175	0.05%
2019/08/23	0	0.00	2	39.35	39.40	-2	2,150	-0.09%
2019/08/21	1	39.00	0	0.00	38.95	1	2,196	0.05%
2019/08/19	4	38.81	0	0.00	38.80	4	2,281	0.18%
2019/08/16	3	39.25	0	0.00	39.35	3	2,257	0.13%
2019/08/14	1	41.40	1.8	40.31	40.10	-0.8	2,340	-0.03%
2019/08/13	1	41.10	2	41.05	41.25	-1	2,423	-0.04%
2019/08/06	0	0.00	11	40.18	41.15	-11	2,497	-0.44%
2019/08/05	0	0.00	35.1	41.65	40.75	-35.1	2,518	-1.39%
2019/08/02	0	0.00	1	40.75	40.80	-1	2,453	-0.04%
2019/08/01	0	0.00	1	41.00	40.80	-1	2,449	-0.04%
2019/07/31	0	0.00	30	40.65	40.80	-30	2,457	-1.22%
2019/07/30	0	0.00	5.3	40.54	40.45	-5.3	2,435	-0.22%
2019/07/29	1	40.80	2	40.60	40.70	-1	2,425	-0.04%
2019/07/26	0	0.00	11	39.79	39.90	-11	2,393	-0.46%
2019/07/25	0	0.00	1	39.95	39.90	-1	2,397	-0.04%
2019/07/23	0	0.00	10	39.65	39.80	-10	2,388	-0.42%
2019/07/22	2	39.75	0	0.00	39.70	2	2,394	0.08%
2019/07/18	4	39.15	0	0.00	39.10	4	2,428	0.16%
2019/07/16	1	39.35	1	39.25	39.30	0	2,459	0.00%
2019/07/10	2	39.80	0	0.00	39.90	2	2,453	0.08%
2019/07/08	6	39.23	0	0.00	39.40	6	2,437	0.25%
2019/07/04	5	39.30	0	0.00	39.40	5	2,444	0.20%
2019/07/03	10	39.35	1	39.35	39.40	9	2,439	0.37%
2019/07/01	12	39.33	0	0.00	39.15	12	2,421	0.50%
2019/06/28	0	0.00	10	39.75	39.95	-10	2,373	-0.42%
2019/06/27	1	40.45	0	0.00	40.45	1	2,339	0.04%
2019/06/26	1	40.55	32.1	40.40	40.45	-31.1	2,315	-1.34%
2019/06/25	16	40.26	17	40.98	40.80	-1	2,236	-0.04%
2019/06/24	0	0.00	7	39.50	39.35	-7	2,014	-0.35%
2019/06/20	0	0.00	14	38.93	38.90	-14	1,976	-0.71%
2019/06/18	0	0.00	10	39.10	39.45	-10	1,943	-0.51%
2019/06/17	0	0.00	1	39.10	39.05	-1	1,925	-0.05%
2019/06/13	1	38.00	10	38.10	38.85	-9	1,931	-0.47%
2019/06/11	0	0.00	2	39.05	39.00	-2	1,945	-0.10%
2019/06/10	1	39.30	0	0.00	39.55	1	1,921	0.05%
2019/06/04	10	39.00	4	38.65	39.05	6	1,879	0.32%
2019/06/03	2	38.10	2	38.40	38.35	0	1,841	0.00%
2019/05/30	2	38.73	1	38.95	39.15	1	1,773	0.06%
2019/05/29	0	0.00	1	38.70	39.20	-1	1,754	-0.06%
2019/05/28	28	39.17	3	39.07	38.80	25	1,713	1.46%
2019/05/27	3	38.45	4	39.00	39.00	-1	1,660	-0.06%
2019/05/24	6	38.09	0	0.00	38.05	6	1,579	0.38%
2019/05/23	2	38.05	3	38.03	38.00	-1	1,559	-0.06%
2019/05/22	5	38.00	0	0.00	38.00	5	1,540	0.32%
2019/05/21	1	38.70	1.4	38.37	38.30	-0.4	1,506	-0.03%
2019/05/20	18	38.37	7	38.35	38.15	11	1,428	0.77%
2019/05/17	15	37.45	25	37.08	37.50	-10	1,319	-0.76%
2019/05/16	4	36.15	0	0.00	36.05	4	1,208	0.33%
2019/05/15	2	36.65	0	0.00	36.50	2	1,203	0.17%
2019/05/14	2	36.05	21	36.00	36.45	-19	1,185	-1.60%
2019/05/13	1	36.40	1	35.95	36.45	0	1,166	0.00%
2019/05/08	5	36.07	2	36.03	35.95	3	1,091	0.27%
2019/05/06	0	0.00	1	35.25	35.20	-1	1,060	-0.09%
2019/05/03	3	35.05	0	0.00	35.30	3	1,056	0.28%
2019/05/02	1	35.10	2	35.30	35.25	-1	1,060	-0.09%
2019/04/26	2	35.30	2	35.20	35.10	0	1,060	0.00%
2019/04/24	0	0.00	1	35.90	36.00	-1	1,046	-0.10%
2019/04/23	1	36.10	1	36.05	36.05	0	1,046	0.00%
2019/04/22	0	0.00	3	35.55	35.90	-3	1,047	-0.29%
2019/04/17	0	0.00	3	35.15	35.15	-3	1,134	-0.26%
2019/04/16	1	35.05	0	0.00	35.00	1	1,153	0.09%
2019/04/11	1	35.35	1	35.45	35.35	0	1,316	0.00%
2019/04/10	1	35.30	3	35.33	35.30	-2	1,323	-0.15%
2019/04/09	1	35.10	1	35.30	35.30	0	1,340	0.00%
2019/04/03	0	0.00	1	35.20	35.30	-1	1,358	-0.07%
2019/04/02	1	35.15	0	0.00	35.10	1	1,380	0.07%
2019/04/01	1	35.35	2	35.23	35.20	-1	1,424	-0.07%
2019/03/29	0	0.00	4	35.25	35.30	-4	1,478	-0.27%
2019/03/27	1	35.00	1	35.20	35.05	0	1,479	0.00%
2019/03/26	0	0.00	1	35.05	35.15	-1	1,500	-0.07%
2019/03/25	4	34.80	1	35.15	35.05	3	1,552	0.19%
2019/03/22	1	35.00	0	0.00	34.85	1	1,614	0.06%
2019/03/21	2	35.00	0	0.00	34.95	2	1,669	0.12%
2019/03/20	1	35.05	0	0.00	35.25	1	1,684	0.06%
2019/03/19	1	35.10	1	35.10	35.05	0	1,687	0.00%
2019/03/18	1	35.15	0	0.00	35.30	1	1,677	0.06%
2019/03/14	3	35.02	1	35.10	34.90	2	1,647	0.12%
2019/03/12	1	34.20	0	0.00	34.05	1	1,612	0.06%
2019/03/11	1	34.45	0	0.00	34.45	1	1,586	0.06%
2019/03/07	1	34.70	0	0.00	34.70	1	1,594	0.06%
2019/02/26	2	34.83	0	0.00	34.70	2	1,603	0.12%
2019/02/25	1	34.80	0	0.00	34.85	1	1,597	0.06%
2019/02/21	7	34.63	0	0.00	34.90	7	1,584	0.44%
2019/02/20	19	34.78	0	0.00	35.05	19	1,580	1.20%
2019/02/19	22	34.94	0	0.00	34.95	22	1,578	1.39%
2019/02/18	0	0.00	1	34.90	35.20	-1	1,568	-0.06%
2019/02/14	1	34.70	2	34.75	34.65	-1	1,533	-0.07%
2019/02/13	1	34.90	0	0.00	34.85	1	1,532	0.07%
2019/01/24	0	0.00	1	34.50	34.30	-1	1,526	-0.07%
2019/01/23	1	34.20	0	0.00	34.50	1	1,532	0.07%
2019/01/22	0	0.00	2	34.80	34.50	-2	1,539	-0.13%
2019/01/10	4	35.30	2	35.90	35.25	2	1,628	0.12%
2019/01/09	0	0.00	5	35.00	35.20	-5	1,576	-0.32%
2019/01/07	3	35.60	0	0.00	35.20	3	1,527	0.20%
2019/01/03	0	0.00	1	34.40	34.10	-1	1,429	-0.07%
2018/12/27	1	33.80	0	0.00	33.45	1	1,370	0.07%
2018/12/26	5	34.10	1	34.30	33.40	4	1,365	0.29%
2018/12/24	6	35.07	20	34.47	34.40	-14	1,326	-1.06%
2018/12/22	10.4	34.20	0	0.00	34.30	10.4	1,280	0.81%
2018/12/21	0	0.00	1	33.10	33.00	-1	1,231	-0.08%
2018/12/20	1	32.90	0	0.00	33.00	1	1,223	0.08%
2018/12/19	2	32.50	0	0.00	32.75	2	1,215	0.16%
2018/12/18	0	0.00	2	34.58	32.80	-2	1,208	-0.17%
2018/12/17	0	0.00	1	35.35	34.35	-1	1,179	-0.08%
2018/12/14	2	34.20	0	0.00	33.95	2	1,123	0.18%
2018/12/13	1	32.95	4	32.83	33.00	-3	1,078	-0.28%
2018/12/12	3	31.85	0	0.00	32.10	3	1,085	0.28%
2018/12/07	6	32.15	0	0.00	32.15	6	1,116	0.54%
2018/12/03	1	32.80	1	33.00	32.90	0	1,170	0.00%
2018/11/09	1	30.70	0	0.00	30.60	1	1,679	0.06%
2018/11/01	0	0.00	1	30.20	30.60	-1	1,823	-0.05%
2018/10/29	2	29.20	0	0.00	29.15	2	1,875	0.11%
2018/10/26	1	29.50	0	0.00	30.25	1	1,872	0.05%
2018/10/24	0	0.00	0	31.30	31.20	0	1,822	0.00%
2018/10/23	2	31.33	0	0.00	31.30	2	1,822	0.11%
2018/10/19	0	0.00	0.4	31.90	31.40	-0.4	1,810	-0.02%
2018/10/15	0	0.00	1	33.25	33.40	-1	1,765	-0.06%
2018/10/08	0	0.00	2	36.20	36.15	-2	1,734	-0.12%
2018/10/02	2	37.40	0	0.00	37.35	2	1,725	0.12%
2018/09/28	0	0.00	2	37.65	37.75	-2	1,754	-0.11%
2018/09/27	0	0.00	1	37.65	37.40	-1	1,752	-0.06%
2018/09/21	0	0.00	1	37.65	37.80	-1	1,783	-0.06%
2018/09/20	0	0.00	13	37.40	37.40	-13	1,786	-0.73%
2018/09/18	1	37.40	0	0.00	36.95	1	1,816	0.06%
2018/09/11	1	35.55	0	0.00	36.05	1	1,937	0.05%
2018/09/10	0	0.00	1	35.55	35.35	-1	1,938	-0.05%
2018/09/07	2	36.30	0	0.00	36.20	2	1,938	0.10%
2018/09/06	15	36.77	0	0.00	36.70	15	1,927	0.78%
2018/09/05	11	36.91	0	0.00	37.00	11	1,907	0.58%
2018/09/04	28	41.26	3	41.15	41.40	25	1,829	1.37%
2018/09/03	0	0.00	16.2	41.71	41.75	-16.2	1,758	-0.92%
2018/08/30	0	0.00	15	41.60	41.60	-15	1,672	-0.90%
2018/08/28	0	0.00	2	40.90	40.70	-2	1,605	-0.12%
2018/08/27	1	40.50	3	40.50	40.70	-2	1,593	-0.13%
2018/08/23	0	0.00	0.2	39.70	39.65	-0.2	1,578	-0.01%
2018/08/22	5	39.35	0	0.00	39.35	5	1,614	0.31%
2018/08/16	5	39.00	0	0.00	39.45	5	1,631	0.31%
2018/08/15	8	39.31	0	0.00	39.25	8	1,645	0.49%
2018/08/13	1	39.70	3	39.63	39.75	-2	1,674	-0.12%
2018/08/09	2	40.85	0	0.00	40.70	2	1,693	0.12%
2018/08/06	2	41.05	0	0.00	41.00	2	1,890	0.11%
2018/08/02	2	39.70	0	0.00	39.75	2	1,851	0.11%
2018/07/31	1	39.80	0	0.00	39.75	1	1,838	0.05%
2018/07/26	2	40.45	0	0.00	40.50	2	1,883	0.11%
2018/07/25	2	39.95	0	0.00	39.95	2	1,919	0.10%
2018/07/19	0	0.00	2	39.55	39.50	-2	2,186	-0.09%
2018/07/10	1	39.90	0	0.00	39.60	1	2,325	0.04%
2018/07/04	2	39.55	0	0.00	39.95	2	2,333	0.09%
2018/07/02	10	40.40	0	0.00	40.45	10	2,306	0.43%
2018/06/27	2	40.60	0	0.00	40.20	2	2,286	0.09%
2018/06/25	4	40.90	2	41.55	40.60	2	2,230	0.09%
2018/06/22	0	0.00	4	41.31	41.35	-4	2,211	-0.18%
2018/06/21	2	41.70	0	0.00	42.00	2	2,167	0.09%
2018/06/20	0	0.00	1	39.45	39.60	-1	2,110	-0.05%
2018/06/19	2	39.15	0	0.00	39.35	2	2,113	0.09%
2018/06/15	2	39.15	0	0.00	39.10	2	2,110	0.09%
2018/06/14	2	39.35	0	0.00	39.30	2	2,111	0.09%
2018/06/13	10	39.70	3	39.95	39.50	7	2,126	0.33%
2018/06/08	10	39.60	0	0.00	39.70	10	2,149	0.47%
2018/06/04	3	39.90	0	0.00	39.75	3	2,299	0.13%
2018/05/31	7	38.74	0	0.00	38.75	7	2,384	0.29%
2018/05/30	4	38.65	0	0.00	38.65	4	2,458	0.16%
2018/05/29	3	39.17	0.6	39.00	39.00	2.4	2,619	0.09%
2018/05/28	2	39.43	0	0.00	39.40	2	2,694	0.07%
2018/05/23	10	39.45	0	0.00	39.35	10	2,705	0.37%
2018/05/22	4	39.35	0	0.00	39.35	4	2,679	0.15%
2018/05/21	6	39.71	0	0.00	39.80	6	2,652	0.23%
2018/05/17	0	0.00	2	41.40	41.20	-2	2,559	-0.08%
2018/05/16	1	40.95	20	40.97	41.50	-19	2,514	-0.76%
2018/05/15	4	39.00	28	39.38	39.95	-24	2,406	-1.00%
2018/05/14	10	37.55	2	37.65	37.60	8	2,324	0.34%
2018/05/11	4	37.41	0	0.00	37.35	4	2,317	0.17%
2018/05/10	20	37.65	5	37.70	37.65	15	2,302	0.65%
2018/05/08	1	37.70	0	0.00	37.70	1	2,276	0.04%
2018/05/07	10	37.64	3	37.52	37.80	7	2,275	0.31%
2018/05/04	2	37.75	1	37.65	37.65	1	2,252	0.04%
2018/05/02	6	37.73	10.6	37.56	37.75	-4.6	2,202	-0.21%
2018/04/30	1	38.75	0	0.00	38.35	1	2,161	0.05%
2018/04/27	0	0.00	1	36.80	37.25	-1	2,072	-0.05%
2018/04/24	1	35.90	0	0.00	35.75	1	1,931	0.05%
2018/04/23	0	0.00	0.3	35.75	35.75	-0.3	1,954	-0.02%
2018/04/19	0	0.00	0.3	34.20	34.20	-0.3	1,877	-0.02%
2018/04/18	1	34.00	0	0.00	34.00	1	1,863	0.05%
2018/04/17	0	0.00	1	35.05	34.85	-1	1,845	-0.05%
2018/04/09	0	0.00	1	34.95	35.05	-1	1,867	-0.05%
2018/03/31	10	34.40	0	0.00	34.55	10	1,927	0.52%
2018/03/28	0	0.00	2	34.95	34.60	-2	1,936	-0.10%
2018/03/27	0	0.00	15	34.93	34.85	-15	1,934	-0.78%
2018/03/23	0	0.00	22	34.16	34.10	-22	1,934	-1.14%
2018/03/20	0	0.00	2	35.55	35.60	-2	1,912	-0.10%
2018/03/19	15	35.20	5	35.80	35.60	10	1,906	0.52%
2018/03/16	7	35.22	1	35.45	35.45	6	1,897	0.32%
2018/03/15	10	35.20	0	0.00	35.20	10	1,870	0.53%
2018/03/14	8	35.23	0	0.00	35.30	8	1,872	0.43%
2018/03/08	2	35.90	0	0.00	36.15	2	1,779	0.11%
2018/03/07	3	35.75	0	0.00	35.65	3	1,714	0.18%
2018/03/06	5	35.66	2	35.50	35.50	3	1,661	0.18%
2018/03/05	0	0.00	3	35.27	35.20	-3	1,645	-0.18%
2018/03/02	0	0.00	17	35.56	35.90	-17	1,565	-1.09%
2018/03/01	1	33.90	2	34.90	34.95	-1	1,357	-0.07%
2018/02/27	2	33.95	0	0.00	33.95	2	1,273	0.16%
2018/02/23	2	32.75	0	0.00	32.75	2	1,240	0.16%
2018/02/06	3	31.87	0	0.00	31.85	3	1,254	0.24%
2018/01/26	0	0.00	0.3	34.30	34.50	-0.3	1,376	-0.02%
2018/01/23	10	34.45	0	0.00	34.50	10	1,433	0.70%
2018/01/05	0	0.00	1	33.30	33.40	-1	1,695	-0.06%