大成 (1210)-永豐金-敦南券商分點個股進出

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

大成

(1210)

可現股當沖

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

立即追蹤
本地時間:14:30

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

大成 (1210)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/05/10	81	57.80	1	58.40	57.60	80	2,230	3.59%
2024/05/09	10	58.10	4	58.30	58.10	6	2,222	0.27%
2024/05/08	0	0.00	5	57.84	58.10	-5	2,218	-0.23%
2024/05/07	0	0.00	0.1	57.30	57.50	-0.1	2,202	0.00%
2024/05/06	0	0.00	0.5	57.36	57.40	-0.5	2,187	-0.02%
2024/04/29	0.5	57.30	2	57.50	57.50	-1.5	2,193	-0.07%
2024/04/26	1	56.80	1	57.20	57.00	0	2,180	0.00%
2024/04/25	0	0.00	0.5	57.10	57.40	-0.5	2,166	-0.02%
2024/04/24	0	0.00	1	57.00	57.00	-1	2,175	-0.05%
2024/04/23	4	56.40	3.3	56.91	57.40	0.7	2,142	0.03%
2024/04/22	1	56.20	1.2	56.70	56.40	-0.2	2,093	-0.01%
2024/04/19	2	55.40	3	55.37	55.50	-1	2,041	-0.05%
2024/04/16	2	55.60	3	55.63	55.20	-1	1,952	-0.05%
2024/04/15	3	56.43	0.4	56.60	56.30	2.6	1,925	0.14%
2024/04/11	2.1	57.45	0	0.00	57.40	2.1	1,887	0.11%
2024/04/10	1	58.00	1.2	58.20	58.00	-0.2	1,884	-0.01%
2024/04/09	20	58.00	3	58.07	58.00	17	1,899	0.89%
2024/04/08	3	57.60	5.3	57.99	58.00	-2.3	1,904	-0.12%
2024/04/03	30	57.45	0	57.65	57.60	30	1,944	1.54%
2024/04/02	10.4	57.91	0	0.00	57.80	10.4	1,933	0.54%
2024/04/01	0.2	58.20	4.1	58.25	58.20	-3.9	1,935	-0.20%
2024/03/29	1.2	57.72	0	0.00	57.70	1.2	1,933	0.06%
2024/03/28	0	57.90	0	0.00	57.70	0	1,946	0.00%
2024/03/27	0	0.00	1	57.90	57.80	-1	2,001	-0.05%
2024/03/26	4.2	57.56	0	0.00	57.40	4.2	2,064	0.20%
2024/03/25	2.5	57.88	0	0.00	57.70	2.5	2,116	0.12%
2024/03/22	2.1	58.08	1	58.10	57.60	1.1	2,179	0.05%
2024/03/21	1.1	58.02	1	58.30	58.20	0.1	2,232	0.00%
2024/03/20	4.2	58.30	4.2	58.26	58.20	0	2,225	0.00%
2024/03/19	8	57.44	0	0.00	57.20	8	2,207	0.36%
2024/03/18	1.3	56.59	5.5	57.21	57.10	-4.2	2,213	-0.19%
2024/03/15	22	57.12	1	57.50	56.80	21	2,172	0.97%
2024/03/14	1	61.20	7.3	61.30	60.50	-6.3	1,957	-0.32%
2024/03/13	2	60.20	8.1	60.29	60.10	-6.1	1,902	-0.32%
2024/03/12	0	0.00	4.4	59.96	60.10	-4.4	1,898	-0.23%
2024/03/11	4	59.60	3.2	59.82	59.60	0.8	1,910	0.04%
2024/03/08	5.1	59.74	5	59.62	59.40	0.1	1,923	0.00%
2024/03/07	0	0.00	0.5	60.30	60.30	-0.5	1,920	-0.03%
2024/03/06	0	0.00	4.1	60.38	60.40	-4.1	1,916	-0.21%
2024/03/05	0	0.00	5.7	59.94	60.30	-5.7	1,911	-0.30%
2024/03/04	0	0.00	0.2	59.00	58.70	-0.2	1,853	-0.01%
2024/03/01	0	0.00	7.6	58.96	58.90	-7.6	1,854	-0.41%
2024/02/29	4	58.58	0.1	58.60	58.40	3.9	1,858	0.21%
2024/02/27	5.8	58.70	0	0.00	58.50	5.8	1,861	0.31%
2024/02/26	0.1	59.00	1	59.00	59.00	-0.9	1,879	-0.05%
2024/02/23	1	58.70	0.1	58.88	58.70	0.9	1,881	0.05%
2024/02/22	2.5	58.42	3	58.77	58.60	-0.5	1,887	-0.03%
2024/02/21	0	0.00	10.1	58.60	58.50	-10.1	1,882	-0.54%
2024/02/20	1.2	58.45	0.1	58.10	57.80	1.1	1,864	0.06%
2024/02/19	1.5	57.47	12.1	57.79	58.00	-10.6	1,861	-0.57%
2024/02/16	1.1	57.20	0	0.00	57.00	1.1	1,869	0.06%
2024/02/15	2.1	57.59	5.7	57.21	57.20	-3.6	1,855	-0.20%
2024/02/05	0	0.00	2	58.20	58.20	-2	1,837	-0.11%
2024/02/01	1	57.80	2.1	58.14	57.80	-1.1	1,853	-0.06%
2024/01/31	0.1	57.70	0	0.00	57.70	0.1	1,846	0.01%
2024/01/30	0	57.90	1.8	57.84	57.70	-1.8	1,838	-0.10%
2024/01/29	0.1	58.10	0	0.00	58.30	0.1	1,837	0.01%
2024/01/26	0	58.00	1	58.20	58.20	-1	1,838	-0.05%
2024/01/25	0	0.00	3.7	58.00	58.10	-3.7	1,832	-0.20%
2024/01/24	1.3	57.44	0.1	57.60	57.50	1.2	1,828	0.07%
2024/01/23	0	0.00	0.1	57.60	57.80	-0.1	1,842	-0.01%
2024/01/22	0.4	57.35	0	0.00	57.40	0.4	1,835	0.02%
2024/01/19	0	0.00	1	57.10	57.30	-1	1,833	-0.05%
2024/01/17	0.1	57.20	2	57.70	57.70	-1.9	1,820	-0.10%
2024/01/16	1.1	57.40	1	57.10	57.40	0.1	1,790	0.01%
2024/01/15	1	57.70	3.1	57.75	58.00	-2.1	1,790	-0.12%
2024/01/12	1	56.80	2	57.20	57.00	-1	1,802	-0.06%
2024/01/10	3.1	56.42	0	0.00	57.00	3.1	1,787	0.17%
2024/01/09	0.7	57.36	3	57.07	57.10	-2.3	1,785	-0.13%
2024/01/08	10	57.80	2	57.80	57.80	8	1,772	0.45%
2024/01/05	2.1	57.37	0.2	57.90	57.60	1.9	1,778	0.11%
2024/01/04	2.1	58.05	0	0.00	58.20	2.1	1,757	0.12%
2024/01/03	0.1	58.70	1	58.80	58.80	-1	1,751	-0.05%
2024/01/02	1	58.50	0	0.00	58.90	1	1,724	0.06%
2023/12/29	0.1	58.50	3	59.00	58.50	-3	1,711	-0.17%
2023/12/28	0.1	57.70	0	0.00	57.80	0.1	1,701	0.00%
2023/12/27	1	57.50	0.4	57.50	57.50	0.6	1,728	0.04%
2023/12/26	1	57.60	0	0.00	58.00	1	1,723	0.06%
2023/12/25	0.1	58.30	0.2	58.00	57.70	-0.1	1,731	0.00%
2023/12/22	0.1	58.50	0	0.00	59.00	0.1	1,706	0.00%
2023/12/21	6	58.77	2	58.60	59.20	4	1,653	0.24%
2023/12/20	0.2	58.22	2	58.80	58.80	-1.8	1,617	-0.11%
2023/12/19	0.2	57.80	4	58.43	58.60	-3.8	1,565	-0.24%
2023/12/18	1	57.97	11.1	58.05	58.40	-10.1	1,500	-0.67%
2023/12/15	2	56.80	0.8	56.98	57.00	1.2	1,464	0.08%
2023/12/14	0	0.00	8	56.83	56.90	-8	1,468	-0.54%
2023/12/13	2	56.15	0.2	56.70	56.30	1.8	1,457	0.12%
2023/12/12	1.5	57.00	2.2	57.19	57.20	-0.7	1,459	-0.05%
2023/12/11	0	0.00	2	57.00	57.00	-2	1,455	-0.14%
2023/12/08	0.1	57.00	1.2	57.26	57.20	-1.1	1,479	-0.07%
2023/12/07	0.1	56.80	0	0.00	56.80	0.1	1,478	0.00%
2023/12/06	0	0.00	14.3	57.47	57.40	-14.3	1,471	-0.97%
2023/12/05	0.6	56.20	81	56.50	56.50	-80.4	1,442	-5.57%
2023/12/04	0	0.00	0.6	56.00	56.10	-0.6	1,426	-0.04%
2023/11/30	0	0.00	0.3	56.22	56.30	-0.3	1,445	-0.02%
2023/11/29	0	0.00	1	55.80	55.90	-1	1,487	-0.07%
2023/11/27	2.1	55.05	1.1	55.88	55.00	1	1,488	0.07%
2023/11/24	1.1	54.99	0	0.00	55.30	1.1	1,490	0.08%
2023/11/22	1	55.00	2.7	54.88	54.90	-1.7	1,475	-0.12%
2023/11/21	0	0.00	1.1	54.46	54.50	-1.1	1,468	-0.07%
2023/11/20	2	53.75	0	0.00	53.60	2	1,457	0.14%
2023/11/17	1.2	53.99	1	54.10	53.90	0.2	1,454	0.01%
2023/11/16	1	53.90	3.1	54.20	54.00	-2.1	1,450	-0.14%
2023/11/15	4	53.70	2	53.75	53.90	2	1,460	0.14%
2023/11/14	0	0.00	0.1	53.40	53.20	-0.1	1,520	0.00%
2023/11/13	0	0.00	0.5	53.60	53.00	-0.5	1,542	-0.03%
2023/11/10	4	53.63	2.3	53.90	53.60	1.7	1,573	0.11%
2023/11/08	0	0.00	0.1	53.00	53.00	-0.1	1,651	0.00%
2023/11/03	0.1	52.50	0	0.00	52.50	0.1	2,027	0.00%
2023/11/02	1	51.80	0	0.00	52.10	1	2,102	0.05%
2023/10/31	12.3	51.01	0	0.00	50.80	12.3	2,536	0.48%
2023/10/25	0	0.00	1	52.20	51.90	-1	3,144	-0.03%
2023/10/24	1.3	51.74	2	51.80	51.70	-0.8	3,205	-0.02%
2023/10/23	1	51.70	3	51.70	51.60	-2	3,290	-0.06%
2023/10/20	0.1	51.50	0	0.00	51.20	0.1	3,351	0.00%
2023/10/18	0	52.00	0	0.00	51.60	0	3,558	0.00%
2023/10/17	2	52.30	0	0.00	52.20	2	3,714	0.05%
2023/10/16	0.1	52.76	2	52.60	52.50	-1.9	3,843	-0.05%
2023/10/13	0	0.00	8	53.30	52.80	-8	4,081	-0.20%
2023/10/12	8.1	52.90	0.1	53.20	53.20	8	4,329	0.18%
2023/10/06	0.2	53.10	0	0.00	52.80	0.2	4,441	0.00%
2023/10/05	3	52.67	0	0.00	52.60	3	4,458	0.07%
2023/10/04	5	52.40	0	0.00	52.10	5	4,499	0.11%
2023/10/03	1.3	53.23	0	0.00	53.10	1.3	4,501	0.03%
2023/10/02	0.4	54.10	0	0.00	53.80	0.4	4,483	0.01%
2023/09/28	4	53.95	0	0.00	53.80	4	4,493	0.09%
2023/09/26	2.1	54.60	0	0.00	54.30	2.1	4,521	0.05%
2023/09/25	0	0.00	2.2	55.07	55.20	-2.2	4,530	-0.05%
2023/09/22	3.1	53.90	0	0.00	54.00	3.1	4,532	0.07%
2023/09/21	1	53.90	0	0.00	54.30	1	4,535	0.02%
2023/09/18	1	55.40	0	0.00	55.30	1	4,498	0.02%
2023/09/15	8	55.34	0	0.00	55.60	8	4,497	0.18%
2023/09/14	0	0.00	1.1	55.00	54.90	-1.1	4,512	-0.02%
2023/09/12	0.3	54.20	1	54.10	54.20	-0.8	4,490	-0.02%
2023/09/11	1.1	54.40	0	0.00	54.20	1.1	4,482	0.02%
2023/09/07	1	54.90	0	0.00	54.60	1	4,496	0.02%
2023/09/05	11.1	55.66	0	0.00	55.40	11.1	4,475	0.25%
2023/09/04	0	55.70	1.2	56.43	56.10	-1.2	4,468	-0.03%
2023/09/01	2	54.95	0	0.00	55.00	2	4,422	0.05%
2023/08/31	0.1	54.90	0	0.00	54.60	0.1	4,413	0.00%
2023/08/28	1.1	54.20	0	0.00	54.20	1.1	4,392	0.02%
2023/08/25	0.1	54.60	0	0.00	54.30	0.1	4,397	0.00%
2023/08/24	2.1	54.00	1	54.30	53.80	1.1	4,399	0.03%
2023/08/23	0	0.00	1	54.40	54.30	-1	4,391	-0.02%
2023/08/22	0.1	54.50	0	0.00	54.60	0.1	4,391	0.00%
2023/08/21	0	0.00	0	54.70	54.30	0	4,400	0.00%
2023/08/18	0	0.00	1.1	54.92	54.70	-1.1	4,388	-0.02%
2023/08/17	0	53.80	0	0.00	54.00	0	4,363	0.00%
2023/08/16	1	53.50	0	53.60	53.40	1	4,391	0.02%
2023/08/15	2.6	53.22	1	53.30	53.10	1.6	4,362	0.04%
2023/08/14	2.4	52.79	0	0.00	52.90	2.4	4,360	0.06%
2023/08/11	2.1	54.69	0	0.00	54.10	2.1	4,299	0.05%
2023/08/10	3	54.43	38	54.21	54.30	-35.1	4,311	-0.81%
2023/08/09	7.8	54.79	7	55.13	55.40	0.8	4,248	0.02%
2023/08/08	6	58.92	0.1	59.00	58.90	5.9	3,996	0.15%
2023/08/07	1	58.90	2.1	58.56	58.80	-1.1	3,956	-0.03%
2023/08/04	31.8	56.76	6.9	57.93	56.70	25	3,866	0.65%
2023/08/02	39.3	62.55	17.7	61.58	61.40	21.6	3,623	0.60%
2023/08/01	12	61.67	17.1	62.16	62.20	-5.1	3,484	-0.15%
2023/07/31	2	59.90	21.1	60.63	59.80	-19.1	3,311	-0.58%
2023/07/28	0	0.00	4	59.03	59.40	-4	3,249	-0.12%
2023/07/27	1.5	59.01	26.3	58.67	59.50	-24.8	3,234	-0.77%
2023/07/26	1	58.00	7.1	59.11	59.00	-6.1	3,191	-0.19%
2023/07/25	2	58.05	7.5	58.29	58.10	-5.5	3,113	-0.18%
2023/07/24	2.2	58.53	7	59.00	59.00	-4.9	3,044	-0.16%
2023/07/21	2.9	58.77	12.3	58.86	59.00	-9.4	2,974	-0.32%
2023/07/20	4	57.98	21.3	58.46	58.60	-17.3	2,857	-0.61%
2023/07/19	0.2	56.60	1.1	57.03	56.30	-0.9	2,690	-0.03%
2023/07/18	4	56.48	8.3	57.31	55.90	-4.3	2,564	-0.17%
2023/07/17	21.2	56.07	26.6	55.23	55.90	-5.4	2,333	-0.23%
2023/07/14	4	52.93	1.2	52.63	52.60	2.8	2,096	0.13%
2023/07/13	2	51.95	0	0.00	51.80	2	2,059	0.10%
2023/07/12	0.4	51.99	0	0.00	51.80	0.4	2,081	0.02%
2023/07/11	2	51.60	8.2	52.00	52.00	-6.2	2,083	-0.30%
2023/07/10	1	52.50	0	0.00	52.50	1	2,058	0.05%
2023/07/07	1.2	51.64	0	0.00	51.80	1.2	2,037	0.06%
2023/07/06	4	52.00	0	0.00	52.10	4	2,036	0.20%
2023/07/04	0.3	53.26	3	53.30	53.30	-2.7	2,046	-0.13%
2023/06/30	0	0.00	1	53.50	53.30	-1	2,091	-0.05%
2023/06/29	0	0.00	1.2	52.95	52.80	-1.2	2,063	-0.06%
2023/06/27	0	0.00	1	52.10	52.00	-1	2,048	-0.05%
2023/06/26	3	52.13	0	0.00	52.20	3	2,049	0.15%
2023/06/20	12.2	51.32	1	51.70	51.40	11.2	2,044	0.55%
2023/06/19	2	52.40	0.2	52.50	52.40	1.8	2,008	0.09%
2023/06/16	4	52.70	2	52.95	52.50	2	2,011	0.10%
2023/06/15	0	0.00	1	52.50	52.90	-1	2,005	-0.05%
2023/06/14	0	0.00	4	52.50	52.50	-4	2,014	-0.20%
2023/06/13	1	52.50	1.3	52.85	52.90	-0.3	2,007	-0.02%
2023/06/12	1.1	52.99	0	0.00	52.70	1.1	2,005	0.05%
2023/06/09	0	53.30	0	0.00	53.50	0	2,013	0.00%
2023/06/08	0	0.00	2.2	53.44	53.50	-2.2	2,029	-0.11%
2023/06/07	0	0.00	1	53.30	53.30	-1	2,039	-0.05%
2023/06/06	1	52.70	0	0.00	52.80	1	2,046	0.05%
2023/06/05	0	53.10	0	0.00	53.00	0	2,074	0.00%
2023/06/02	0	0.00	1	53.00	53.20	-1	2,130	-0.05%
2023/06/01	1.1	52.86	1	52.70	52.70	0.1	2,211	0.00%
2023/05/31	1.1	53.26	0	0.00	52.50	1.1	2,283	0.05%
2023/05/30	1	53.30	2	53.35	53.30	-1	2,359	-0.04%
2023/05/29	1	52.90	0	0.00	52.80	1	2,645	0.04%
2023/05/26	0.2	53.09	2	53.15	53.10	-1.8	2,677	-0.07%
2023/05/25	1	53.20	0	0.00	53.30	1	2,736	0.04%
2023/05/24	0.1	53.80	0.4	54.00	53.90	-0.3	2,753	-0.01%
2023/05/23	0	0.00	1.2	54.55	54.00	-1.2	2,765	-0.04%
2023/05/22	0	0.00	4.2	53.78	53.70	-4.2	2,722	-0.15%
2023/05/18	0	53.30	0.2	53.30	53.10	-0.2	2,655	-0.01%
2023/05/17	0	0.00	1.1	53.46	53.50	-1.1	2,642	-0.04%
2023/05/16	0	0.00	13.1	53.41	53.00	-13.1	2,612	-0.50%
2023/05/15	3	52.57	0	0.00	52.80	3	2,561	0.12%
2023/05/12	2.5	52.27	102	52.15	52.50	-99.5	2,568	-3.88%	大賣/
2023/05/11	2.5	52.27	102	52.15	52.00	-99.5	2,560	-3.89%	大賣/
2023/05/10	1	52.90	3	53.37	53.30	-2	2,533	-0.08%
2023/05/09	5	53.02	140.2	52.70	52.70	-135.2	2,510	-5.39%	大賣/鉅額交易
2023/05/08	253	53.52	5	53.36	53.50	248	2,441	10.16%	大買/鉅額交易
2023/05/05	0	0.00	2	52.50	52.80	-2	2,366	-0.08%
2023/05/04	1.1	51.16	3.5	52.61	51.80	-2.4	2,330	-0.10%
2023/05/03	0	0.00	0.1	52.20	52.20	-0.1	2,273	0.00%
2023/04/28	3	51.07	0.2	51.30	51.30	2.8	2,254	0.12%
2023/04/25	1	51.30	0	0.00	50.90	1	2,254	0.04%
2023/04/24	2.2	51.11	2.6	51.28	51.30	-0.4	2,232	-0.02%
2023/04/21	2.4	51.47	0	0.00	51.40	2.4	2,232	0.11%
2023/04/20	0	0.00	2	52.20	52.00	-2	2,229	-0.09%
2023/04/19	3	52.80	0	0.00	52.60	3	2,223	0.13%
2023/04/18	0.3	52.90	0	0.00	52.70	0.3	2,199	0.01%
2023/04/17	0	0.00	15.1	53.15	52.80	-15.1	2,156	-0.70%
2023/04/14	2	52.10	3	51.90	51.90	-1	2,089	-0.05%
2023/04/13	3	51.80	2	52.00	52.00	1	2,064	0.05%
2023/04/12	2	51.10	7	51.26	51.00	-5	2,039	-0.25%
2023/04/10	1.4	51.90	0	0.00	52.00	1.4	2,049	0.07%
2023/04/07	2.3	51.54	0	0.00	51.90	2.3	2,035	0.11%
2023/04/06	7.3	51.73	7.1	51.90	51.90	0.2	2,013	0.01%
2023/03/31	3.5	50.51	3.2	51.02	51.10	0.3	1,972	0.01%
2023/03/30	0	0.00	0	50.20	50.30	0	1,938	0.00%
2023/03/29	2	50.10	1	50.20	50.20	1	1,930	0.05%
2023/03/28	0	0.00	1	50.20	50.30	-1	1,934	-0.05%
2023/03/27	0	0.00	1	49.85	50.20	-1	1,924	-0.05%
2023/03/24	4.7	49.83	0	0.00	49.90	4.7	1,914	0.25%
2023/03/23	3	49.98	0	0.00	50.00	3	1,900	0.16%
2023/03/22	1	50.10	2	50.10	50.10	-1	1,894	-0.05%
2023/03/21	3.2	50.19	7	50.21	50.10	-3.8	1,886	-0.20%
2023/03/20	0.2	49.80	0.1	49.80	49.65	0.2	1,878	0.01%
2023/03/17	0	50.00	0	0.00	49.85	0	1,866	0.00%
2023/03/16	0	0.00	4	50.00	50.00	-4	1,853	-0.22%
2023/03/15	2	50.35	0.5	50.80	50.30	1.5	1,840	0.08%
2023/03/14	0.1	49.95	9.5	50.56	50.50	-9.4	1,827	-0.51%
2023/03/13	2	49.75	10	49.85	50.10	-8	1,813	-0.44%
2023/03/10	6.2	50.80	1	50.30	50.30	5.2	1,791	0.29%
2023/03/09	0.3	51.24	0.2	51.10	51.10	0	1,772	0.00%
2023/03/08	1	51.00	4	51.35	51.30	-3	1,767	-0.17%
2023/03/07	1	51.60	0	51.80	51.20	1	1,730	0.06%
2023/03/06	4	51.50	2.1	51.95	51.30	2	1,673	0.12%
2023/03/03	2	50.25	4	50.98	50.20	-2	1,590	-0.13%
2023/03/02	10.7	50.02	6	50.28	50.00	4.7	1,515	0.31%
2023/03/01	38.5	53.24	18.4	53.82	51.10	20.1	1,410	1.43%
2023/02/24	1	49.85	2.2	50.46	50.60	-1.2	1,105	-0.11%
2023/02/23	0	0.00	10	50.45	49.55	-10	1,057	-0.95%
2023/02/22	0.1	49.20	26	48.18	49.05	-25.9	984	-2.63%
2023/02/21	0	0.00	9.2	48.48	48.65	-9.2	950	-0.97%
2023/02/20	0	0.00	2	47.70	47.75	-2	929	-0.22%
2023/02/17	2	47.03	0.1	47.20	47.05	1.9	922	0.20%
2023/02/16	0	0.00	1	47.25	47.30	-1	929	-0.11%
2023/02/15	0.6	47.00	1	46.90	46.85	-0.4	929	-0.04%
2023/02/14	2	46.65	2.7	46.66	46.65	-0.7	925	-0.08%
2023/02/13	4	46.54	22	46.59	46.60	-18	929	-1.93%
2023/02/10	5	46.61	0	0.00	46.35	5	925	0.54%
2023/02/09	1	47.25	0	0.00	47.25	1	896	0.11%
2023/02/08	7	47.56	1	47.60	47.60	6	890	0.67%
2023/02/07	0	0.00	4	47.04	47.10	-4	877	-0.46%
2023/02/06	1	46.60	0	0.00	46.65	1	874	0.11%
2023/02/03	0	0.00	5	46.66	46.85	-5	863	-0.58%
2023/02/02	1	46.15	0.1	46.30	46.20	0.9	842	0.11%
2023/02/01	4.1	45.98	0	0.00	45.80	4.1	841	0.49%
2023/01/31	0.2	46.49	1	46.50	46.30	-0.8	830	-0.10%
2023/01/30	1	45.85	0.1	45.90	45.65	0.9	834	0.11%
2023/01/17	2	45.70	0	0.00	45.85	2	839	0.24%
2023/01/16	0	46.30	0	0.00	45.80	0	835	0.00%
2023/01/13	0	46.15	0	0.00	46.10	0	834	0.00%
2023/01/12	0	46.20	1	46.00	46.20	-1	902	-0.11%
2023/01/11	4	46.40	0.1	46.05	46.05	3.9	898	0.43%
2023/01/04	1	45.11	0	0.00	45.35	1	863	0.12%
2023/01/03	0.1	45.45	1	45.40	45.45	-0.9	861	-0.11%
2022/12/30	2	45.50	0	0.00	45.55	2	858	0.23%
2022/12/29	8	45.46	2.5	45.38	45.40	5.5	855	0.64%
2022/12/28	4	46.33	4	46.65	46.05	0	851	0.00%
2022/12/27	0	45.20	1	45.40	45.35	-1	816	-0.12%
2022/12/26	1	45.10	0	0.00	45.00	1	822	0.12%
2022/12/23	0	0.00	1	45.35	45.45	-1	814	-0.12%
2022/12/22	1	44.60	1	44.60	44.60	0	799	0.00%
2022/12/21	0	0.00	0.1	44.60	44.10	-0.1	814	-0.01%
2022/12/19	1	44.30	0	0.00	44.30	1	815	0.13%
2022/12/15	1	44.80	0	0.00	44.80	1	809	0.12%
2022/12/12	0	44.40	0	0.00	44.50	0	804	0.00%
2022/12/08	3.5	44.28	0	0.00	44.25	3.5	804	0.43%
2022/12/07	0	0.00	2	44.55	44.75	-2	807	-0.25%
2022/12/05	0.1	45.00	10	45.05	44.85	-10	799	-1.24%
2022/12/02	0	0.00	2	44.80	44.75	-2	790	-0.25%
2022/11/30	0	0.00	10	44.55	44.55	-10	773	-1.29%
2022/11/29	1	44.00	0.1	43.85	44.00	1	752	0.13%
2022/11/28	2.1	43.95	0	0.00	43.75	2.1	753	0.28%
2022/11/25	2.2	44.01	3.5	44.23	44.05	-1.4	750	-0.18%
2022/11/24	10	43.50	0	0.00	43.55	10	739	1.35%
2022/11/22	3	43.08	0	0.00	43.35	3	763	0.39%
2022/11/18	0	0.00	0	43.55	43.25	0	786	0.00%
2022/11/17	0	43.35	1.2	43.46	43.25	-1.2	798	-0.15%
2022/11/16	1.5	42.83	0	0.00	42.75	1.5	803	0.19%
2022/11/15	4	43.03	0	0.00	43.30	4	801	0.50%
2022/11/14	0	43.00	0	0.00	42.90	0	795	0.01%
2022/11/11	1	42.00	1.1	42.15	42.05	-0.1	791	-0.01%
2022/11/10	0	0.00	0.1	41.85	41.70	-0.1	790	-0.01%
2022/11/09	3	41.80	0	0.00	41.90	3	790	0.38%
2022/11/08	0	0.00	1.2	41.91	41.90	-1.2	792	-0.15%
2022/11/07	0	0.00	0.6	41.65	41.60	-0.6	798	-0.07%
2022/11/03	0	0.00	1	41.00	41.05	-1	808	-0.12%
2022/11/02	0.2	41.55	1	41.50	41.20	-0.8	807	-0.10%
2022/11/01	2	40.50	0	0.00	40.60	2	797	0.25%
2022/10/28	2.2	39.99	0	0.00	39.95	2.2	799	0.28%
2022/10/27	0	0.00	3	40.23	40.40	-3	792	-0.38%
2022/10/26	0.7	40.10	2	40.03	40.05	-1.3	786	-0.17%
2022/10/25	3.3	40.49	0	0.00	40.30	3.3	771	0.43%
2022/10/24	2	41.85	3	41.90	41.70	-1	755	-0.13%
2022/10/21	1.1	41.96	0	0.00	42.00	1.1	749	0.14%
2022/10/20	4.9	42.26	0	0.00	42.80	4.9	737	0.67%
2022/10/19	0.1	44.10	0	0.00	43.85	0.1	668	0.01%
2022/10/18	2.1	44.14	0	0.00	44.10	2.1	671	0.31%
2022/10/14	4	43.45	0.3	43.50	43.55	3.8	665	0.56%
2022/10/13	0.6	43.09	2	42.88	42.75	-1.5	667	-0.22%
2022/10/12	0.5	43.40	0	0.00	43.35	0.5	659	0.08%
2022/10/11	2.2	43.61	0	0.00	43.80	2.2	652	0.34%
2022/10/03	2.3	43.82	0	0.00	44.00	2.3	641	0.35%
2022/09/30	0.2	44.70	0	0.00	44.50	0.2	641	0.02%
2022/09/29	3	45.22	0.7	45.45	45.45	2.3	631	0.36%
2022/09/28	8.4	45.41	0	0.00	45.25	8.4	622	1.34%
2022/09/27	1.6	46.60	1	46.60	46.60	0.6	619	0.10%
2022/09/26	1.4	46.93	7	46.88	46.90	-5.7	625	-0.90%
2022/09/23	1.3	47.46	0	0.00	47.30	1.3	628	0.20%
2022/09/22	0.1	47.60	0	0.00	47.40	0.1	640	0.01%
2022/09/21	0.4	47.92	0.6	48.05	47.40	-0.3	637	-0.04%
2022/09/20	0.1	48.00	0	0.00	47.95	0.1	635	0.02%
2022/09/19	2.2	47.95	1	47.80	47.70	1.2	646	0.19%
2022/09/16	4	48.36	0	0.00	48.30	4	653	0.61%
2022/09/15	0	0.00	1	48.60	48.65	-1	660	-0.15%
2022/09/14	0.1	48.70	0	0.00	48.30	0.1	669	0.01%
2022/09/13	1	48.80	0	0.00	48.70	1	672	0.15%
2022/09/12	1.4	48.30	0	0.00	48.25	1.4	677	0.21%
2022/09/08	1	47.85	1.1	48.02	48.20	0	687	-0.01%
2022/09/07	0.2	48.10	0	0.00	47.75	0.2	692	0.03%
2022/09/06	1	48.15	0	0.00	48.20	1	694	0.14%
2022/09/05	0.2	48.60	0	0.00	48.45	0.2	700	0.02%
2022/09/02	0.1	48.70	0	0.00	48.45	0.1	706	0.01%
2022/09/01	1.5	48.89	0	0.00	48.70	1.5	707	0.21%
2022/08/31	0.8	49.29	0	0.00	49.25	0.8	701	0.12%
2022/08/30	0.5	49.13	0	0.00	49.15	0.5	699	0.06%
2022/08/29	2.1	50.69	1.3	50.71	50.70	0.8	686	0.11%
2022/08/26	1	50.60	0	0.00	50.60	1	665	0.15%
2022/08/25	0	50.70	0	0.00	50.50	0	659	0.00%
2022/08/23	0	0.00	1	49.95	49.95	-1	655	-0.15%
2022/08/22	1	49.75	0.2	49.75	49.75	0.8	656	0.12%
2022/08/19	2	49.10	0	0.00	49.10	2	651	0.31%
2022/08/18	2.3	49.19	0	0.00	49.10	2.3	658	0.34%
2022/08/16	1.1	49.71	2.2	49.55	49.55	-1.1	667	-0.17%
2022/08/15	0.6	49.33	1	49.60	49.70	-0.4	674	-0.06%
2022/08/12	1	48.95	1	49.00	48.90	0	680	0.00%
2022/08/11	0	0.00	1	48.20	48.00	-1	686	-0.15%
2022/08/05	6	47.27	0	0.00	47.35	6	760	0.79%
2022/08/04	0.7	46.92	0	0.00	47.20	0.7	800	0.09%
2022/08/03	4	47.00	3	47.03	47.15	1	834	0.12%
2022/08/02	0.2	47.90	1	47.80	47.55	-0.8	847	-0.09%
2022/07/28	2	48.93	0	0.00	48.95	2	897	0.22%
2022/07/27	0	0.00	2.3	48.73	49.00	-2.3	920	-0.25%
2022/07/26	0	48.80	1.2	48.76	48.80	-1.2	945	-0.12%
2022/07/25	0	0.00	2	48.50	48.65	-2	954	-0.21%
2022/07/22	0.1	47.90	0	0.00	47.65	0.1	966	0.01%
2022/07/21	0	0.00	1	47.70	47.90	-1	997	-0.10%
2022/07/20	0	0.00	0.2	47.75	47.70	-0.2	1,018	-0.02%
2022/07/19	2	46.95	0	0.00	47.35	2	1,033	0.19%
2022/07/18	0.4	46.91	1.1	46.71	46.95	-0.6	1,048	-0.06%
2022/07/15	0.2	47.10	0	0.00	46.85	0.2	1,102	0.01%
2022/07/13	1.2	47.18	0	0.00	47.40	1.2	1,220	0.10%
2022/07/12	1	47.00	0	0.00	47.10	1	1,333	0.08%
2022/07/11	0.1	47.70	0.1	47.50	47.50	0	1,465	0.00%
2022/07/08	4.5	47.40	0	0.00	47.20	4.5	1,510	0.30%
2022/07/07	0.2	47.90	0	0.00	47.95	0.2	1,518	0.01%
2022/07/06	0.6	48.30	0	0.00	48.10	0.6	1,537	0.04%
2022/07/05	20	48.76	1	48.65	48.85	19	1,557	1.22%
2022/07/01	1.2	47.70	0	0.00	47.35	1.2	1,567	0.08%
2022/06/29	1	47.50	0	0.00	47.45	1	1,595	0.06%
2022/06/28	0.4	47.85	0	0.00	47.90	0.4	1,607	0.02%
2022/06/27	1	48.00	0	0.00	47.80	1	1,625	0.06%
2022/06/24	1.1	47.49	0	0.00	47.70	1.1	1,650	0.07%
2022/06/23	1.1	46.90	0	0.00	47.05	1.1	1,698	0.06%
2022/06/22	14.4	46.92	0	0.00	46.85	14.4	1,694	0.85%
2022/06/21	2.5	47.33	0	0.00	47.35	2.5	1,694	0.15%
2022/06/20	0	0.00	1	47.35	47.00	-1	1,695	-0.06%
2022/06/17	5.5	47.69	0	0.00	47.60	5.5	1,699	0.32%
2022/06/16	0.7	48.83	0.8	48.83	48.70	-0.1	1,703	-0.01%
2022/06/15	5	48.20	1	48.90	49.00	4	1,731	0.23%
2022/06/14	2.1	47.44	0	0.00	47.75	2.1	1,740	0.12%
2022/06/10	1	48.40	0	0.00	48.75	1	1,759	0.06%
2022/06/09	2	49.00	1	49.05	49.00	1	1,813	0.05%
2022/06/08	0.1	48.90	0.2	49.10	49.00	-0.1	1,832	-0.01%
2022/06/07	2	48.70	0	0.00	48.65	2	1,845	0.11%
2022/06/06	15	48.77	0	0.00	48.85	15	1,862	0.81%
2022/06/02	1.2	48.63	4	48.55	48.60	-2.8	1,903	-0.15%
2022/06/01	5.1	49.01	62	49.01	49.10	-56.9	1,936	-2.94%
2022/05/31	0.1	48.80	2	49.10	49.40	-1.9	1,952	-0.10%
2022/05/30	0	0.00	1	48.90	48.90	-1	1,950	-0.05%
2022/05/27	4	48.43	3	48.45	48.50	1	1,952	0.05%
2022/05/26	2	48.45	6.3	48.61	48.45	-4.3	1,962	-0.22%
2022/05/25	0.1	47.47	2	47.68	47.75	-1.9	1,970	-0.09%
2022/05/24	5.7	47.08	0	0.00	47.05	5.7	2,006	0.29%
2022/05/23	0.1	47.85	0.3	47.85	47.55	-0.2	2,000	-0.01%
2022/05/20	5.2	47.26	4	47.15	47.45	1.2	2,021	0.06%
2022/05/19	4	46.89	0	0.00	47.05	4	2,032	0.20%
2022/05/18	1.5	47.10	3	47.25	47.50	-1.5	2,142	-0.07%
2022/05/17	7.9	46.97	0	0.00	46.90	7.9	2,132	0.37%
2022/05/16	1.6	47.61	0	0.00	47.25	1.6	2,132	0.07%
2022/05/13	0.8	47.49	6	47.45	47.45	-5.2	2,147	-0.24%
2022/05/12	13.8	47.66	1	47.55	47.35	12.8	2,147	0.59%
2022/05/11	13	49.08	2	49.55	48.80	11	2,126	0.52%
2022/05/10	1.2	49.74	0	0.00	49.95	1.2	2,094	0.05%
2022/05/09	6.4	50.75	0	0.00	50.40	6.4	2,080	0.31%
2022/05/06	0.1	52.20	1	52.00	51.90	-0.9	2,066	-0.04%
2022/05/05	1	52.50	6	52.27	52.10	-5	2,085	-0.24%
2022/05/04	1.3	52.05	3	52.10	52.00	-1.8	2,073	-0.08%
2022/05/03	3	52.47	1	52.50	52.20	2	2,061	0.10%
2022/04/29	0.2	53.00	20	53.20	52.80	-19.8	2,045	-0.97%
2022/04/28	26	53.60	12	53.33	53.20	14	2,053	0.68%
2022/04/27	2.5	52.84	1	52.70	52.50	1.5	2,041	0.07%
2022/04/26	3	53.63	0.2	53.90	53.40	2.8	2,018	0.14%
2022/04/25	2.1	54.10	1	53.80	53.70	1.1	2,002	0.05%
2022/04/22	3	54.70	1	54.70	54.70	2	1,998	0.10%
2022/04/21	0.1	54.80	5	55.68	54.60	-4.9	1,992	-0.25%
2022/04/20	0.1	55.10	5	54.80	55.60	-4.9	1,941	-0.25%
2022/04/19	2.2	54.20	5	54.00	54.30	-2.8	1,880	-0.15%
2022/04/18	72	55.94	13	54.82	54.50	59	1,849	3.19%
2022/04/15	55	55.77	63	56.06	55.30	-8	1,743	-0.46%
2022/04/14	5.4	54.88	21	54.80	54.90	-15.6	1,625	-0.96%
2022/04/13	0	0.00	2.1	54.40	54.40	-2.1	1,587	-0.13%
2022/04/12	1.2	54.50	0.4	54.60	54.20	0.8	1,579	0.05%
2022/04/11	1.7	54.80	0	0.00	54.90	1.7	1,578	0.11%
2022/04/08	0	0.00	1.3	54.75	54.90	-1.3	1,571	-0.08%
2022/04/07	2	54.95	1	54.90	54.80	1	1,563	0.06%
2022/04/06	1.3	54.82	6	54.88	55.20	-4.7	1,560	-0.30%
2022/04/01	0.9	54.39	0	0.00	54.40	0.9	1,551	0.06%
2022/03/31	1	54.40	0	0.00	54.10	1	1,548	0.06%
2022/03/30	5	54.34	1	54.50	54.40	4	1,542	0.26%
2022/03/29	3	54.67	10	54.80	54.70	-7	1,528	-0.46%
2022/03/28	10	54.20	24	54.05	54.50	-14	1,502	-0.93%
2022/03/25	1	52.90	0	0.00	53.00	1	1,446	0.07%
2022/03/24	1.1	53.21	0	0.00	53.30	1.1	1,457	0.07%
2022/03/23	2	53.10	1	53.30	53.50	1	1,469	0.07%
2022/03/22	0	53.10	11.2	53.02	53.10	-11.2	1,476	-0.76%
2022/03/21	1	52.70	0	0.00	52.90	1	1,472	0.07%
2022/03/18	13	52.66	0	0.00	52.50	13	1,466	0.89%
2022/03/17	4.4	52.79	0	0.00	52.80	4.4	1,440	0.30%
2022/03/16	1.6	52.45	3.1	52.31	52.40	-1.5	1,426	-0.10%
2022/03/15	2.1	52.21	8	52.10	52.20	-6	1,414	-0.42%
2022/03/14	7	52.69	18.2	52.70	52.60	-11.1	1,403	-0.79%
2022/03/11	5.1	53.78	2	53.70	53.80	3.1	1,355	0.23%
2022/03/10	26	54.58	2	54.40	54.60	24	1,343	1.79%
2022/03/09	4.1	53.88	2	53.90	54.00	2.1	1,337	0.16%
2022/03/08	1.1	53.04	3	53.20	53.20	-2	1,335	-0.15%
2022/03/07	0.1	54.55	5	54.20	54.20	-4.9	1,300	-0.37%
2022/03/04	0	0.00	12.8	55.12	55.00	-12.8	1,282	-1.00%
2022/03/03	8.1	54.98	3	54.90	54.90	5.1	1,289	0.40%
2022/03/02	1.1	54.32	3	54.63	54.60	-2	1,294	-0.15%
2022/03/01	10	54.70	6	54.45	54.50	4	1,290	0.31%
2022/02/25	0	0.00	5	54.48	54.20	-5	1,282	-0.39%
2022/02/24	1	54.50	2	54.80	54.30	-1	1,273	-0.08%
2022/02/23	2	54.70	7	54.80	54.70	-5	1,243	-0.40%
2022/02/22	4	54.30	1	54.70	54.70	3	1,247	0.24%
2022/02/21	4	54.85	1	55.00	54.90	3	1,250	0.24%
2022/02/18	9	54.87	5	54.82	55.20	4	1,239	0.32%
2022/02/17	0	0.00	1	53.30	53.40	-1	1,129	-0.09%
2022/02/16	3.1	53.31	1	53.40	53.50	2.1	1,146	0.18%
2022/02/15	1	53.70	1	53.30	53.40	0	1,145	0.00%
2022/02/14	12.4	53.04	3.6	53.13	53.10	8.9	1,130	0.78%
2022/02/11	1	53.10	0	0.00	53.00	1	1,143	0.09%
2022/02/10	1	52.90	0	0.00	53.00	1	1,197	0.08%
2022/02/09	3	52.80	1	52.80	52.90	2	1,255	0.16%
2022/02/08	4	52.88	0	0.00	52.90	4	1,260	0.32%
2022/02/07	3	52.83	4.5	52.96	53.00	-1.5	1,252	-0.12%
2022/01/26	0	0.00	4	52.03	52.20	-4	1,230	-0.33%
2022/01/25	3.6	52.10	9.2	52.08	52.20	-5.6	1,273	-0.44%
2022/01/24	1	52.10	0	0.00	52.20	1	1,288	0.08%
2022/01/20	3	52.10	1	52.10	52.10	2	1,272	0.16%
2022/01/19	2	52.15	0	0.00	52.30	2	1,273	0.16%
2022/01/18	2	52.25	0	0.00	52.20	2	1,286	0.16%
2022/01/17	3.3	52.18	1	52.20	52.20	2.3	1,291	0.17%
2022/01/14	4.1	52.35	0	0.00	52.30	4.1	1,284	0.32%
2022/01/11	7	52.23	0	0.00	52.30	7	1,312	0.53%
2022/01/07	3	52.13	0	0.00	52.40	3	1,317	0.23%
2022/01/04	3	52.57	0	0.00	52.70	3	1,315	0.23%
2022/01/03	3.3	53.02	0	0.00	52.90	3.3	1,306	0.25%
2021/12/30	3	53.30	0	0.00	53.40	3	1,304	0.23%
2021/12/29	1	53.40	5	53.40	53.40	-4	1,310	-0.31%
2021/12/28	3	53.40	11	53.14	53.60	-8	1,313	-0.61%
2021/12/27	1.1	52.71	3	52.73	52.70	-2	1,303	-0.15%
2021/12/24	1.3	52.64	1	52.60	52.70	0.3	1,358	0.02%
2021/12/23	6	52.63	0	0.00	52.70	6	1,364	0.44%
2021/12/22	0	0.00	16	52.64	52.60	-16	1,377	-1.16%
2021/12/21	1	52.40	0	0.00	52.50	1	1,394	0.07%
2021/12/20	2	52.25	0	52.40	52.20	2	1,416	0.14%
2021/12/17	1	52.40	2.2	52.41	52.30	-1.2	1,405	-0.08%
2021/12/16	1	52.50	0.1	52.70	52.30	0.9	1,393	0.07%
2021/12/15	0.2	52.80	6	52.70	52.50	-5.8	1,410	-0.41%
2021/12/14	4.4	52.55	2	52.50	52.40	2.4	1,429	0.17%
2021/12/13	1	52.60	0	0.00	52.60	1	1,436	0.07%
2021/12/10	1	52.70	12	52.70	52.70	-11	1,444	-0.76%
2021/12/09	0	0.00	10.6	52.81	52.80	-10.6	1,460	-0.73%
2021/12/08	1	52.70	5.1	52.70	52.70	-4.1	1,512	-0.27%
2021/12/07	7	52.47	0.5	52.60	52.50	6.5	1,514	0.43%
2021/12/06	2.1	52.30	1	52.20	52.30	1.1	1,512	0.07%
2021/12/03	3.1	52.14	0	0.00	52.20	3.1	1,517	0.20%
2021/12/02	6.2	52.04	0	0.00	52.00	6.2	1,521	0.40%
2021/12/01	0.3	52.30	0	0.00	52.20	0.3	1,533	0.02%
2021/11/30	4.5	52.18	0	0.00	52.00	4.5	1,570	0.29%
2021/11/29	2	52.10	0	52.50	52.20	2	1,570	0.13%
2021/11/26	2	52.65	29	52.51	52.50	-27	1,576	-1.71%
2021/11/25	2.4	52.78	93.7	52.72	52.80	-91.3	1,582	-5.77%
2021/11/24	0.1	52.90	0	0.00	52.70	0.1	1,611	0.00%
2021/11/23	2.1	52.76	3.2	52.77	52.70	-1.1	1,617	-0.07%
2021/11/22	6	52.93	0.2	53.40	53.00	5.8	1,630	0.36%
2021/11/19	2	53.20	0	0.00	53.20	2	1,644	0.12%
2021/11/18	1	52.80	0.6	53.00	53.30	0.4	1,662	0.02%
2021/11/17	3	52.57	6	52.55	52.80	-3	1,701	-0.18%
2021/11/16	0	0.00	2.1	52.80	52.70	-2.1	1,765	-0.12%
2021/11/15	10.1	52.50	0	0.00	52.40	10.1	1,802	0.56%
2021/11/12	5.1	52.70	0	0.00	52.90	5.1	1,806	0.28%
2021/11/11	0.4	52.30	0	0.00	52.40	0.4	1,825	0.02%
2021/11/10	8	51.98	5	52.12	52.20	3	1,863	0.16%
2021/11/09	8.6	52.31	6.1	52.27	52.20	2.5	1,877	0.13%
2021/11/08	10.1	52.59	3	52.57	52.90	7.1	1,858	0.38%
2021/11/04	3.5	53.43	0	0.00	53.50	3.5	2,054	0.17%
2021/11/03	1	53.20	1	53.50	53.50	0	2,249	0.00%
2021/11/02	15	52.97	0	0.00	53.00	15	2,268	0.66%
2021/11/01	4.1	53.56	0	0.00	53.10	4.1	2,255	0.18%
2021/10/29	3.2	53.59	4	53.63	53.70	-0.8	2,266	-0.04%
2021/10/28	1.1	53.63	1.1	53.62	53.70	0	2,282	0.00%
2021/10/27	3.1	53.57	0	0.00	53.70	3.1	2,311	0.13%
2021/10/26	2.4	53.97	0	0.00	53.60	2.4	2,329	0.10%
2021/10/25	1.3	53.77	0	0.00	53.90	1.3	2,332	0.06%
2021/10/22	3	53.50	1.1	53.51	53.50	1.9	2,353	0.08%
2021/10/21	9.7	53.59	0	0.00	53.20	9.7	2,371	0.41%
2021/10/20	2.6	53.98	2	54.20	54.00	0.6	2,368	0.03%
2021/10/19	1.7	54.50	0	54.50	54.30	1.7	2,363	0.07%
2021/10/18	2	54.30	1	54.30	54.30	1	2,372	0.04%
2021/10/15	2	53.90	0	0.00	53.80	2	2,373	0.08%
2021/10/14	0	0.00	0.1	53.80	53.70	-0.1	2,379	0.00%
2021/10/13	9.1	53.47	0	0.00	53.40	9.1	2,395	0.38%
2021/10/12	2	52.80	0	0.00	53.30	2	2,403	0.08%
2021/10/08	5	53.12	2	53.10	53.10	3	2,402	0.12%
2021/10/07	2	53.10	0	0.00	53.40	2	2,416	0.08%
2021/10/06	2.2	53.01	4	52.93	53.00	-1.8	2,430	-0.07%
2021/10/05	1.5	52.96	7	53.00	53.10	-5.6	2,443	-0.23%
2021/10/04	7	53.44	9	53.31	53.20	-2	2,459	-0.08%
2021/10/01	15.2	53.69	2	53.45	53.50	13.2	2,457	0.54%
2021/09/30	1	54.60	0	54.70	54.90	1	2,408	0.04%
2021/09/29	10.1	54.60	3	54.67	54.60	7.1	2,413	0.29%
2021/09/28	5.2	55.28	1	55.70	55.20	4.2	2,412	0.17%
2021/09/27	7	55.10	1	55.20	55.20	6	2,399	0.25%
2021/09/24	2	54.40	2	54.40	54.40	0	2,401	0.00%
2021/09/23	1	54.11	0	0.00	54.20	1	2,425	0.04%
2021/09/22	5	54.04	0	0.00	54.10	5	2,450	0.20%
2021/09/17	1	54.20	12.2	54.20	54.90	-11.2	2,464	-0.45%
2021/09/16	10.6	54.40	0	0.00	54.40	10.6	2,469	0.43%
2021/09/15	2	54.65	0	0.00	54.60	2	2,488	0.08%
2021/09/14	3.1	54.91	0	0.00	54.90	3.1	2,499	0.13%
2021/09/13	11.6	54.66	1	54.60	54.90	10.6	2,506	0.42%
2021/09/10	7	55.74	0	0.00	55.90	7	2,466	0.29%
2021/09/08	1	55.60	5	55.60	55.70	-4	2,499	-0.16%
2021/09/07	11	56.00	0	0.00	56.00	11	2,515	0.44%
2021/09/06	1	56.40	2.1	56.45	56.20	-1.1	2,541	-0.04%
2021/09/03	8	56.45	9	56.57	56.90	-1	2,534	-0.04%
2021/09/02	12	55.61	1	55.60	55.60	11	2,503	0.44%
2021/09/01	5	55.06	0	0.00	55.50	5	2,487	0.20%
2021/08/31	1	54.20	0	0.00	54.10	1	2,463	0.04%
2021/08/30	23	54.19	0	0.00	54.20	23	2,461	0.93%
2021/08/27	4.1	54.43	0	0.00	54.50	4.1	2,439	0.17%
2021/08/26	1	54.30	0	0.00	54.40	1	2,443	0.04%
2021/08/25	4	54.75	0.1	55.00	54.90	3.9	2,445	0.16%
2021/08/24	4	54.43	4	54.63	54.80	0	2,441	0.00%
2021/08/23	6.5	52.70	9.7	53.07	53.80	-3.2	2,446	-0.13%
2021/08/20	10	56.11	0	0.00	56.10	10	2,392	0.42%
2021/08/19	6	56.37	4	56.30	56.20	2	2,337	0.09%
2021/08/18	2	56.50	0	0.00	56.90	2	2,301	0.09%
2021/08/17	11	56.94	4	56.95	56.80	7	2,295	0.30%
2021/08/16	3	56.23	2	56.35	56.30	1	2,273	0.04%
2021/08/13	7	55.74	1	55.80	55.90	6	2,251	0.27%
2021/08/12	24	55.73	2	56.10	56.10	22	2,238	0.98%
2021/08/11	9.5	55.42	44.1	55.25	55.50	-34.6	2,251	-1.54%
2021/08/10	9.2	56.60	12	56.73	56.50	-2.8	2,183	-0.13%
2021/08/09	48.2	57.56	46	57.76	57.50	2.2	2,138	0.10%
2021/08/06	2	60.70	14	60.61	60.70	-12	1,997	-0.60%
2021/08/04	5	61.60	1	61.60	61.40	4	2,236	0.18%
2021/08/03	3	61.00	0	0.00	61.00	3	2,297	0.13%
2021/08/02	41.3	60.59	5	60.60	60.80	36.3	2,338	1.55%
2021/07/30	1	60.10	0	0.00	60.10	1	2,324	0.04%
2021/07/29	0.4	60.00	6	60.13	60.00	-5.7	2,334	-0.24%
2021/07/28	2	59.25	0	0.00	59.30	2	2,358	0.08%
2021/07/27	4	59.78	1.3	59.84	59.60	2.7	2,441	0.11%
2021/07/26	1.4	59.93	0	0.00	59.90	1.4	2,514	0.05%
2021/07/23	0.8	59.85	0	0.00	59.60	0.8	2,637	0.03%
2021/07/22	1	59.70	4	59.80	59.70	-3	2,803	-0.11%
2021/07/21	1	59.60	0	0.00	59.60	1	2,828	0.04%
2021/07/20	0	0.00	15	59.41	59.30	-15	2,854	-0.53%
2021/07/19	5	59.58	1	59.80	59.80	4	2,928	0.14%
2021/07/16	0	0.00	0.2	60.00	60.00	-0.2	3,034	0.00%
2021/07/13	2	59.45	0	0.00	59.60	2	3,192	0.06%
2021/07/12	2.1	59.75	10	60.10	59.70	-7.9	3,230	-0.25%
2021/07/09	3	59.80	0	0.00	59.60	3	3,238	0.09%
2021/07/08	1	60.00	0	0.00	60.10	1	3,278	0.03%
2021/07/06	0	0.00	0.1	60.60	60.40	-0.1	3,337	0.00%
2021/07/05	1	60.30	0	0.00	60.40	1	3,351	0.03%
2021/07/02	4.5	60.51	1	60.30	60.40	3.5	3,367	0.10%
2021/06/30	0	60.10	31	60.42	60.10	-31	3,416	-0.91%
2021/06/29	7.1	60.30	4	60.23	60.60	3.1	3,451	0.09%
2021/06/28	29	60.70	9	60.46	60.80	20	3,482	0.57%
2021/06/25	2.5	60.06	1	60.00	59.90	1.5	3,464	0.04%
2021/06/24	4	59.98	5	59.82	59.90	-1	3,475	-0.03%
2021/06/23	0	0.00	7	59.21	59.30	-7	3,478	-0.20%
2021/06/22	6.1	58.67	19	58.65	59.00	-13	3,526	-0.37%
2021/06/21	0.1	58.90	0	0.00	58.60	0.1	3,529	0.00%
2021/06/18	5.2	58.55	0	0.00	59.10	5.2	3,536	0.15%
2021/06/17	2.6	59.06	0	0.00	59.00	2.6	3,535	0.07%
2021/06/16	3.4	58.91	2	59.20	59.20	1.4	3,566	0.04%
2021/06/15	1	57.90	20	58.45	59.00	-19	3,558	-0.53%
2021/06/11	1.4	58.05	2	57.95	57.90	-0.6	3,538	-0.02%
2021/06/09	0.1	57.70	1	57.70	57.60	-0.9	3,555	-0.03%
2021/06/08	4.4	58.00	4	58.00	57.70	0.4	3,574	0.01%
2021/06/07	20.3	57.33	0	0.00	57.50	20.3	3,637	0.56%
2021/06/04	1	57.80	0	0.00	57.90	1	3,677	0.03%
2021/06/03	1.2	58.42	5	58.70	58.40	-3.8	3,758	-0.10%
2021/06/02	8.1	57.80	6	57.90	58.40	2.1	3,898	0.05%
2021/06/01	0.7	58.10	1	58.40	58.10	-0.3	3,921	-0.01%
2021/05/31	3.1	57.02	2	57.25	57.70	1.1	3,986	0.03%
2021/05/28	0.9	56.70	0	0.00	56.60	0.9	3,988	0.02%
2021/05/27	0	56.70	0.2	56.70	56.40	-0.2	3,989	-0.01%
2021/05/26	2	56.15	0	0.00	56.60	2	4,000	0.05%
2021/05/25	5	56.38	0	0.00	56.50	5	4,009	0.12%
2021/05/24	1	56.80	0	0.00	56.50	1	4,012	0.03%
2021/05/21	5	56.74	5	57.12	56.90	0	4,036	0.00%
2021/05/20	33	55.70	30	56.00	56.90	3	4,068	0.07%
2021/05/19	239.2	55.65	238	56.16	56.40	1.2	4,092	0.03%	大買/大賣/
2021/05/18	6	55.82	5	56.58	57.00	1	4,061	0.02%
2021/05/17	4.4	55.06	7	55.81	54.50	-2.6	4,039	-0.06%
2021/05/14	11.2	56.42	6	55.57	56.40	5.2	3,957	0.13%
2021/05/13	19	56.26	13.6	56.16	56.40	5.4	3,896	0.14%
2021/05/12	56.5	55.35	10.3	55.80	55.40	46.2	3,777	1.22%
2021/05/11	13.1	59.43	5	59.56	59.20	8.1	3,640	0.22%
2021/05/10	0.3	60.60	22	60.48	60.50	-21.7	3,576	-0.61%
2021/05/07	0	0.00	1	59.00	59.20	-1	3,533	-0.03%
2021/05/06	6.1	58.92	1	58.70	58.70	5.1	3,539	0.14%
2021/05/05	14	58.69	2	58.56	58.60	12	3,526	0.34%
2021/05/04	9	58.89	3.2	58.90	58.90	5.8	3,504	0.17%
2021/05/03	7.4	60.07	43	60.32	60.10	-35.6	3,424	-1.04%
2021/04/29	92.1	60.86	0	60.30	59.90	92	3,364	2.74%
2021/04/28	19.3	59.80	6.2	60.44	61.30	13	3,249	0.40%
2021/04/27	6	58.02	3.3	58.19	58.10	2.7	3,135	0.08%
2021/04/26	5	57.90	0	57.90	58.00	5	3,121	0.16%
2021/04/23	9	57.28	2	57.45	57.50	7	3,122	0.22%
2021/04/22	17	58.62	17	59.01	57.90	0	3,093	0.00%
2021/04/21	5	57.44	3	57.90	57.70	2	2,995	0.07%
2021/04/20	16	57.80	16	57.88	58.00	0	2,976	0.00%
2021/04/19	16	57.88	4	58.05	58.40	12	2,966	0.40%
2021/04/16	9	56.80	0	0.00	57.00	9	2,948	0.31%
2021/04/15	3.2	56.41	4	56.45	56.50	-0.8	2,932	-0.03%
2021/04/14	23.4	56.17	2	56.40	56.30	21.4	2,957	0.72%
2021/04/13	1	56.40	0	0.00	56.10	1	2,959	0.03%
2021/04/12	2.5	54.90	34	55.09	55.20	-31.5	3,012	-1.05%
2021/04/09	3	54.07	1	54.20	54.20	2	3,138	0.06%
2021/04/08	6	54.15	1	54.40	54.40	5	3,172	0.16%
2021/04/07	1.1	54.03	0	0.00	54.50	1.1	3,199	0.03%
2021/04/06	8.1	54.24	5	54.70	54.40	3.1	3,342	0.09%
2021/04/01	16	54.73	6.5	54.84	54.50	9.5	3,503	0.27%
2021/03/31	4	55.05	5	55.10	54.60	-1	3,561	-0.03%
2021/03/30	7.3	54.24	6	54.37	54.70	1.3	3,507	0.04%
2021/03/29	7	54.19	1	54.20	54.20	6	3,488	0.17%
2021/03/26	6	53.97	5	54.14	54.10	1	3,484	0.03%
2021/03/25	13	53.50	7	53.90	53.80	6	3,464	0.17%
2021/03/24	6.1	52.88	2.7	52.95	52.90	3.3	3,422	0.10%
2021/03/23	5	52.66	10	52.50	52.50	-5	3,419	-0.15%
2021/03/22	5	52.18	2	52.60	52.60	3	3,426	0.09%
2021/03/19	10.2	51.96	0	0.00	51.90	10.2	3,430	0.30%
2021/03/18	10	52.67	1	52.50	52.50	9	3,413	0.26%
2021/03/17	5	52.44	0	52.60	52.50	5	3,452	0.14%
2021/03/16	8	52.33	0	0.00	52.40	8	3,541	0.23%
2021/03/15	9	52.46	0	0.00	52.20	9	3,530	0.25%
2021/03/12	2.2	52.63	0.4	52.70	52.70	1.8	3,521	0.05%
2021/03/11	22.3	52.22	53	52.53	52.30	-30.7	3,524	-0.87%
2021/03/10	6	53.73	38.7	53.37	53.20	-32.7	3,487	-0.94%
2021/03/09	72	52.60	44	52.80	53.20	28	3,445	0.81%
2021/03/08	10	52.38	49.2	52.23	53.00	-39.2	3,366	-1.16%
2021/03/05	4.3	50.84	7	51.01	51.00	-2.7	3,222	-0.08%
2021/03/04	34	51.00	51.1	51.37	50.70	-17.1	3,212	-0.53%
2021/03/03	3	50.30	4	50.28	50.30	-1	3,138	-0.03%
2021/03/02	1	49.90	0.3	50.10	49.85	0.7	3,113	0.02%
2021/02/26	6.1	49.92	0	0.00	50.00	6.1	3,110	0.19%
2021/02/25	3	50.20	1	50.30	50.30	2	3,093	0.06%
2021/02/24	16	50.18	0	0.00	50.10	16	3,097	0.52%
2021/02/23	4	50.13	31	50.20	50.20	-27	3,082	-0.88%
2021/02/22	47	50.09	6	50.17	50.00	41	3,049	1.34%
2021/02/19	25	49.95	10	49.98	50.30	15	3,001	0.50%
2021/02/18	5.1	49.10	4.1	49.56	49.65	1	2,976	0.03%
2021/02/17	4	48.88	8	48.70	48.95	-4	2,983	-0.13%
2021/02/05	2	48.15	3	48.20	48.40	-1	2,987	-0.03%
2021/02/04	0.1	48.45	1.3	48.29	48.30	-1.2	2,986	-0.04%
2021/02/03	9	48.04	2	48.03	48.30	7	3,008	0.23%
2021/02/02	3.2	47.98	0	0.00	47.85	3.2	3,026	0.11%
2021/02/01	17	47.87	3	47.92	47.90	14	3,001	0.47%
2021/01/29	5.1	48.39	5	48.67	48.25	0.1	2,976	0.00%
2021/01/28	4.5	48.41	0	0.00	48.70	4.5	2,964	0.15%
2021/01/27	2	48.55	0	0.00	48.70	2	2,948	0.07%
2021/01/26	6.1	48.79	0	0.00	48.85	6.1	2,939	0.21%
2021/01/25	1.1	49.00	2	48.80	49.00	-1	2,936	-0.03%
2021/01/22	0	0.00	8	49.03	49.20	-8	2,927	-0.27%
2021/01/21	0.1	48.00	0	0.00	48.00	0.1	2,902	0.00%
2021/01/20	28	48.06	7	48.37	47.65	21	2,905	0.72%
2021/01/19	2	48.98	3.1	49.08	48.95	-1.1	2,857	-0.04%
2021/01/18	9.1	48.50	0	48.60	48.50	9	2,862	0.32%
2021/01/15	29	49.42	19	49.56	48.90	10	2,830	0.35%
2021/01/14	2	49.90	4	49.91	49.85	-2	2,829	-0.07%
2021/01/13	12	50.13	4	50.20	50.10	8	2,822	0.28%
2021/01/12	18.1	50.23	9	50.30	50.00	9.1	2,803	0.32%
2021/01/11	0	0.00	15.2	50.95	51.00	-15.2	2,781	-0.55%
2021/01/08	6	49.87	4	50.13	50.10	2	2,724	0.07%
2021/01/07	8	49.74	6	49.93	50.00	2	2,684	0.07%
2021/01/06	13.5	49.91	6	49.93	49.65	7.5	2,649	0.28%
2021/01/05	37	50.27	1	50.20	50.20	36	2,609	1.38%
2021/01/04	16	51.44	11	51.72	51.00	5	2,554	0.20%
2020/12/31	10	50.68	11.3	50.26	50.80	-1.3	2,435	-0.05%
2020/12/30	15.3	49.90	5.4	50.01	49.95	9.9	2,412	0.41%
2020/12/29	20.2	49.96	9.5	50.23	50.30	10.7	2,400	0.45%
2020/12/28	28	50.01	8.4	50.02	51.00	19.6	2,253	0.87%
2020/12/25	19	48.05	8	47.93	48.10	11	2,062	0.53%
2020/12/24	3	46.72	4	46.84	46.80	-1	1,951	-0.05%
2020/12/23	5	46.35	2	46.70	46.70	3	1,955	0.15%
2020/12/22	3.5	46.83	9	47.04	46.25	-5.5	1,979	-0.28%
2020/12/21	8	46.24	34	46.52	46.60	-26	2,000	-1.30%
2020/12/18	7	45.76	3	46.28	46.45	4	2,010	0.20%
2020/12/17	3	45.77	1	46.00	45.60	2	2,001	0.10%
2020/12/16	10.1	45.85	1	45.75	46.00	9.1	1,994	0.45%
2020/12/15	25	45.91	0	45.90	45.70	25	1,990	1.26%
2020/12/14	14	46.49	0	0.00	46.30	14	1,980	0.71%
2020/12/11	3	46.70	0	0.00	46.90	3	1,961	0.15%
2020/12/10	22	47.60	45	47.70	47.50	-23	1,922	-1.20%
2020/12/09	1	46.30	0.3	46.20	46.30	0.8	1,833	0.04%
2020/12/08	1	46.10	0	0.00	46.05	1	1,854	0.05%
2020/12/07	1	46.15	2	46.20	46.10	-1	1,853	-0.05%
2020/12/04	4	46.30	5.5	46.19	46.40	-1.5	1,866	-0.08%
2020/12/03	7	46.39	0	0.00	46.25	7	1,864	0.38%
2020/12/02	10.1	46.40	0	0.00	46.35	10.1	1,882	0.54%
2020/12/01	0.5	46.63	0	0.00	46.60	0.5	1,919	0.02%
2020/11/30	2.1	46.86	6	47.30	46.35	-3.9	2,025	-0.19%
2020/11/27	0.3	47.00	10	46.85	47.00	-9.7	2,026	-0.48%
2020/11/26	0.4	46.79	5	46.79	46.70	-4.6	2,074	-0.22%
2020/11/25	0	0.00	1	46.80	46.65	-1	2,165	-0.05%
2020/11/24	0	0.00	0.3	46.40	46.45	-0.3	2,277	-0.01%
2020/11/23	10	46.15	21	46.64	46.65	-11	2,390	-0.46%
2020/11/20	3	46.20	5.5	46.36	46.15	-2.5	2,438	-0.10%
2020/11/19	14	46.50	2	46.63	46.40	12	2,496	0.48%
2020/11/18	2	46.80	0	0.00	46.75	2	2,515	0.08%
2020/11/17	3.4	46.63	3	46.58	46.80	0.4	2,550	0.01%
2020/11/16	5.4	46.86	1	47.00	46.65	4.4	2,617	0.17%
2020/11/13	15.1	46.89	33	46.75	46.60	-17.9	2,640	-0.68%
2020/11/12	10.4	46.17	7	46.16	46.15	3.4	2,659	0.13%
2020/11/11	12.2	46.20	20.1	46.17	46.45	-7.9	2,733	-0.29%
2020/11/10	3.2	45.28	40.2	45.84	45.90	-37	2,745	-1.35%
2020/11/09	4.2	45.06	2	45.10	45.15	2.2	2,752	0.08%
2020/11/06	3	45.05	1	45.20	45.00	2	2,764	0.07%
2020/11/05	1	45.25	2	45.10	45.15	-1	2,785	-0.04%
2020/11/04	1	44.90	0	0.00	44.90	1	2,819	0.04%
2020/11/03	1.3	45.02	1	44.90	44.90	0.3	2,833	0.01%
2020/11/02	2	44.70	3	44.75	44.85	-1	2,839	-0.04%
2020/10/30	11	44.95	1	45.55	44.95	10	2,832	0.35%
2020/10/29	1.1	45.54	2	45.43	45.45	-0.9	2,823	-0.03%
2020/10/28	1.4	45.54	2.5	45.74	45.70	-1.2	2,830	-0.04%
2020/10/27	1.1	45.41	2.1	45.45	45.45	-1	2,816	-0.04%
2020/10/26	3	45.47	2	45.75	45.60	1	2,816	0.04%
2020/10/23	5	45.40	2	45.30	45.30	3	2,798	0.11%
2020/10/22	2.2	45.20	5	45.26	45.25	-2.8	2,835	-0.10%
2020/10/21	0	0.00	6	45.37	45.50	-6	2,807	-0.21%
2020/10/20	1	45.25	0	0.00	45.25	1	2,821	0.04%
2020/10/15	1	44.50	0	0.00	44.75	1	2,864	0.03%
2020/10/14	0	0.00	3	45.03	44.90	-3	2,906	-0.10%
2020/10/13	0.1	44.70	0	0.00	44.60	0.1	2,944	0.00%
2020/10/12	0	0.00	3	45.05	44.90	-3	3,011	-0.10%
2020/10/08	0.5	44.55	10	44.37	44.55	-9.5	3,068	-0.31%
2020/10/07	0	0.00	7	44.00	44.10	-7	3,100	-0.23%
2020/10/06	1	43.50	5	44.10	44.10	-4	3,143	-0.13%
2020/10/05	1	42.55	0	0.00	42.95	1	3,124	0.03%
2020/09/30	1	42.00	0	0.00	42.25	1	3,130	0.03%
2020/09/29	6	42.25	0	0.00	42.10	6	3,136	0.19%
2020/09/28	1.1	42.12	0	0.00	42.25	1.1	3,160	0.03%
2020/09/25	5	42.00	0	0.00	42.10	5	3,176	0.16%
2020/09/24	7	41.71	1.3	41.73	41.50	5.7	3,190	0.18%
2020/09/23	38.4	42.87	11	43.01	42.85	27.4	3,154	0.87%
2020/09/22	1	43.40	0	0.00	43.50	1	3,153	0.03%
2020/09/18	4.3	43.76	1	44.05	43.80	3.3	3,141	0.11%
2020/09/16	2	43.40	1	43.55	43.55	1	3,117	0.03%
2020/09/15	2.1	43.80	0	0.00	43.60	2.1	3,118	0.07%
2020/09/14	2	43.05	11	43.71	43.80	-9	3,143	-0.29%
2020/09/11	34.3	43.18	11	43.20	43.00	23.3	3,168	0.73%
2020/09/09	29	43.60	0	0.00	43.55	29	3,182	0.91%
2020/09/08	10	43.57	3	44.00	44.20	7	3,167	0.22%
2020/09/07	4.1	43.48	3.2	43.56	43.50	0.9	3,171	0.03%
2020/09/04	40	43.41	7	43.50	43.60	33	3,183	1.04%
2020/09/03	20.1	43.51	0	0.00	43.50	20.1	3,162	0.64%
2020/09/02	7.1	44.51	0	0.00	44.50	7.1	3,078	0.23%
2020/09/01	10	44.62	5	44.70	44.45	5	3,094	0.16%
2020/08/31	4.1	45.25	24	45.21	45.25	-19.9	3,068	-0.65%
2020/08/28	5.1	46.43	5	46.37	46.45	0.1	2,979	0.00%
2020/08/27	3.1	48.95	38.2	49.34	48.95	-35.1	2,876	-1.22%
2020/08/26	2.3	48.96	3	48.93	48.90	-0.7	2,753	-0.03%
2020/08/25	15	48.85	20	48.86	48.90	-5	2,706	-0.18%
2020/08/24	2	48.80	0	0.00	48.75	2	2,668	0.07%
2020/08/21	7.1	49.24	9	49.08	48.85	-1.9	2,666	-0.07%
2020/08/20	16.1	48.14	9	48.20	47.90	7.1	2,639	0.27%
2020/08/19	2.1	49.42	9	49.45	49.60	-6.9	2,575	-0.27%
2020/08/18	10.1	49.07	11	49.02	48.95	-0.9	2,562	-0.04%
2020/08/17	7	48.62	9	48.31	48.90	-2	2,538	-0.08%
2020/08/14	2	47.13	2	47.18	47.15	0	2,482	0.00%
2020/08/13	0	0.00	4	46.89	46.85	-4	2,509	-0.16%
2020/08/12	2	46.10	0	0.00	46.15	2	2,599	0.08%
2020/08/11	5.1	46.36	1	46.75	46.25	4.1	2,673	0.15%
2020/08/10	5	46.75	1	46.70	47.00	4	2,707	0.15%
2020/08/07	2	45.75	0	0.00	45.65	2	2,721	0.07%
2020/08/06	2.3	46.02	0	0.00	45.85	2.3	2,725	0.08%
2020/08/05	3	46.05	1.4	45.96	46.00	1.7	2,781	0.06%
2020/08/04	1.1	46.48	0	0.00	46.25	1.1	2,825	0.04%
2020/08/03	1	46.15	9.1	46.22	46.35	-8.1	2,906	-0.28%
2020/07/31	4	46.00	0	0.00	46.10	4	2,925	0.14%
2020/07/30	0	0.00	1.5	46.08	46.25	-1.5	2,965	-0.05%
2020/07/29	2.2	45.55	1	45.90	45.30	1.2	3,030	0.04%
2020/07/28	6	45.23	7	45.89	45.10	-1	3,046	-0.03%
2020/07/27	2	45.58	0	0.00	45.60	2	3,056	0.07%
2020/07/24	20.1	45.81	11	45.79	45.90	9.1	3,119	0.29%
2020/07/23	4	46.44	1	46.65	46.45	3	3,140	0.10%
2020/07/22	8	46.32	2	46.35	46.15	6	3,153	0.19%
2020/07/21	8.1	47.15	0	0.00	46.90	8.1	3,180	0.25%
2020/07/20	8.9	47.27	3	47.10	47.45	5.9	3,156	0.19%
2020/07/17	5	46.51	57	46.49	46.20	-52	3,124	-1.66%
2020/07/16	13.3	47.26	24	47.20	47.10	-10.7	3,093	-0.35%
2020/07/15	9	46.38	22	46.61	47.00	-13	3,025	-0.43%
2020/07/14	0	0.00	2	45.28	45.15	-2	2,974	-0.07%
2020/07/13	2	45.00	35	44.71	44.95	-33	2,935	-1.12%
2020/07/10	0.1	43.70	7	43.94	43.70	-6.9	2,918	-0.24%
2020/07/09	2	44.00	6	44.15	44.05	-4	2,934	-0.14%
2020/07/08	0	0.00	4	43.94	44.10	-4	2,928	-0.14%
2020/07/06	0	0.00	3	43.67	43.60	-3	2,909	-0.10%
2020/07/03	1	43.45	0	0.00	43.45	1	2,913	0.03%
2020/07/02	2	43.00	3	43.47	43.60	-1	2,911	-0.03%
2020/07/01	1	42.75	0	0.00	42.95	1	2,924	0.03%
2020/06/30	6	42.76	0	0.00	42.65	6	2,956	0.20%
2020/06/29	1	42.75	0	0.00	42.60	1	3,023	0.03%
2020/06/24	7	43.05	0	0.00	43.05	7	3,061	0.23%
2020/06/23	3	43.10	0	0.00	43.10	3	3,079	0.10%
2020/06/22	2.1	43.15	0	0.00	43.05	2.1	3,087	0.07%
2020/06/19	2	43.55	0	0.00	43.10	2	3,104	0.06%
2020/06/18	0	0.00	2	43.83	43.80	-2	3,094	-0.06%
2020/06/17	13	43.37	0	0.00	43.10	13	3,072	0.42%
2020/06/16	0	0.00	1	42.95	43.10	-1	3,075	-0.03%
2020/06/15	4	42.95	2	43.15	42.70	2	3,137	0.06%
2020/06/12	3	42.15	15	41.20	42.25	-12	3,153	-0.38%
2020/06/11	23.1	42.93	1	43.50	42.55	22.1	3,178	0.69%
2020/06/10	2	43.20	2	43.45	43.55	0	3,176	0.00%
2020/06/09	2	43.65	0	0.00	43.55	2	3,234	0.06%
2020/06/08	11	43.60	1	43.35	43.80	10	3,261	0.31%
2020/06/05	1	43.90	0	0.00	44.20	1	3,235	0.03%
2020/06/04	1.1	44.10	0	0.00	44.15	1.1	3,264	0.03%
2020/06/03	2	43.73	1	44.10	44.10	1	3,333	0.03%
2020/06/02	3	43.77	0	0.00	43.80	3	3,321	0.09%
2020/05/29	1	43.45	2	43.30	43.00	-1	3,308	-0.03%
2020/05/28	6	43.86	2	43.88	43.75	4	3,286	0.12%
2020/05/27	1	44.20	5	44.50	44.15	-4	3,284	-0.12%
2020/05/26	3	44.25	14	44.27	44.20	-11	3,277	-0.34%
2020/05/25	3.1	44.22	7	44.09	44.25	-3.9	3,253	-0.12%
2020/05/22	3.1	43.22	0	0.00	43.20	3.1	3,224	0.10%
2020/05/21	1	43.40	3	44.17	44.00	-2	3,204	-0.06%
2020/05/20	6	44.19	0	0.00	43.85	6	3,194	0.19%
2020/05/19	18	44.80	12	44.60	44.80	6	3,156	0.19%
2020/05/18	8	43.76	24	43.67	43.90	-16	3,046	-0.53%
2020/05/15	7	42.60	37	42.85	42.80	-30	2,985	-1.00%
2020/05/14	3	42.32	3	42.68	41.90	0	2,929	0.00%
2020/05/13	1	41.75	4	42.09	42.35	-3	2,883	-0.10%
2020/05/12	62	41.89	0	0.00	42.15	62	2,867	2.16%
2020/05/11	3.1	42.90	8	42.84	43.00	-4.9	2,814	-0.17%
2020/05/08	4	42.76	17	42.79	43.35	-13	2,793	-0.47%
2020/05/07	1	41.55	4	41.96	42.25	-3	2,723	-0.11%
2020/05/06	22.1	41.82	0	0.00	41.50	22.1	2,732	0.81%
2020/05/05	2	41.40	14	41.90	41.95	-12	2,696	-0.45%
2020/05/04	10.1	40.86	0	0.00	40.85	10.1	2,635	0.38%
2020/04/30	16	41.37	13	41.41	41.45	3	2,619	0.11%
2020/04/29	28	41.63	15.8	41.61	41.45	12.2	2,599	0.47%
2020/04/28	3	40.38	13.2	40.44	40.70	-10.2	2,530	-0.40%
2020/04/27	4	39.81	0	0.00	39.90	4	2,546	0.16%
2020/04/24	2	39.63	5	39.82	39.80	-3	2,535	-0.12%
2020/04/23	1.1	39.07	1	39.05	39.30	0.1	2,481	0.00%
2020/04/22	3	38.28	1	38.55	38.55	2	2,464	0.08%
2020/04/21	13	39.05	7	38.94	38.65	6	2,460	0.24%
2020/04/20	1.1	39.45	9	39.30	39.45	-7.9	2,443	-0.32%
2020/04/17	28.1	39.27	5	39.08	38.80	23.1	2,439	0.95%
2020/04/16	5	39.27	6	39.35	39.40	-1	2,399	-0.04%
2020/04/15	3.9	39.49	10.6	39.40	39.70	-6.7	2,387	-0.28%
2020/04/14	8	38.11	3	38.37	38.45	5	2,340	0.21%
2020/04/13	0.1	37.80	1.5	37.83	37.65	-1.4	2,344	-0.06%
2020/04/10	5.1	37.62	0.5	37.80	37.80	4.7	2,362	0.20%
2020/04/09	3.1	37.46	22	37.39	37.50	-18.9	2,413	-0.78%
2020/04/08	10.1	37.25	1	37.00	37.15	9.1	2,434	0.37%
2020/04/07	5	37.13	3	37.20	37.05	2	2,420	0.08%
2020/04/06	4.1	37.03	5	36.97	37.05	-0.9	2,390	-0.04%
2020/04/01	10.1	37.05	6	37.30	36.95	4.1	2,378	0.17%
2020/03/31	27	37.31	3	37.47	36.95	24	2,330	1.03%
2020/03/30	4	36.20	5	36.25	36.50	-1	2,283	-0.04%
2020/03/27	3	35.22	1	35.25	35.10	2	2,246	0.09%
2020/03/26	2	35.05	2	34.85	34.90	0	2,248	0.00%
2020/03/25	2	35.03	6	35.04	34.90	-4	2,283	-0.18%
2020/03/24	3	34.07	1	34.00	33.85	2	2,419	0.08%
2020/03/23	5	33.48	1	33.60	33.30	4	2,595	0.15%
2020/03/20	4	34.13	28	33.34	34.20	-24	2,633	-0.91%
2020/03/19	47.1	32.39	6	33.16	32.00	41.1	2,620	1.57%
2020/03/18	10.3	35.02	0	0.00	34.70	10.3	2,586	0.40%
2020/03/17	1.3	34.81	6	35.52	35.25	-4.7	2,605	-0.18%
2020/03/16	0	0.00	6	36.11	35.80	-6	2,565	-0.23%
2020/03/13	18	35.45	23	35.03	36.00	-5	2,543	-0.20%
2020/03/12	1	37.70	5	37.70	37.40	-4	2,469	-0.16%
2020/03/11	1	39.20	6	39.08	38.70	-5	2,426	-0.21%
2020/03/10	4	37.89	0	0.00	38.40	4	2,442	0.16%
2020/03/09	21	38.98	20	39.50	38.65	1	2,495	0.04%
2020/03/06	2	40.03	2	40.10	40.05	0	2,473	0.00%
2020/03/05	5	40.18	0	0.00	40.30	5	2,496	0.20%
2020/03/04	12	39.95	15	40.02	40.00	-3	2,515	-0.12%
2020/03/03	0.1	40.20	0	0.00	40.15	0.1	2,510	0.00%
2020/03/02	0	0.00	12	39.80	40.00	-12	2,509	-0.48%
2020/02/27	20	40.30	1	40.20	40.30	19	2,496	0.76%
2020/02/26	2	40.30	3	40.27	40.15	-1	2,502	-0.04%
2020/02/25	0	0.00	3	40.25	40.45	-3	2,544	-0.12%
2020/02/24	1	40.60	0	0.00	40.55	1	2,540	0.04%
2020/02/20	3	41.52	91	41.35	41.30	-88	2,548	-3.45%
2020/02/19	1	41.65	2	41.33	41.45	-1	2,564	-0.04%
2020/02/18	5	41.70	3	41.53	41.45	2	2,571	0.08%
2020/02/14	1	40.85	0	0.00	40.75	1	2,690	0.04%
2020/02/12	2	40.48	0	0.00	40.65	2	2,743	0.07%
2020/02/11	2	40.40	0	0.00	40.50	2	2,743	0.07%
2020/02/10	2	40.28	0	0.00	40.25	2	2,754	0.07%
2020/02/07	1	40.50	0	0.00	40.50	1	2,744	0.04%
2020/02/06	5	41.10	2	41.30	41.30	3	2,719	0.11%
2020/02/05	3	41.03	0	0.00	41.05	3	2,718	0.11%
2020/02/04	2.5	41.19	33	41.20	41.05	-30.5	2,714	-1.12%
2020/02/03	93	40.79	135	40.66	41.05	-42	2,723	-1.54%	大賣/
2020/01/31	0	0.00	4	40.80	41.30	-4	2,692	-0.15%
2020/01/30	5	40.57	0	0.00	40.40	5	2,679	0.19%
2020/01/20	3	42.63	2	42.80	42.60	1	2,620	0.04%
2020/01/16	0	0.00	0.5	42.90	42.90	-0.5	2,669	-0.02%
2020/01/14	1	43.05	0	0.00	43.05	1	2,686	0.04%
2020/01/13	3	43.45	0	0.00	43.25	3	2,706	0.11%
2020/01/10	1	42.65	0	0.00	43.00	1	2,740	0.04%
2020/01/09	1	42.45	0	0.00	42.95	1	2,742	0.04%
2020/01/08	0.4	42.75	10	42.85	42.75	-9.7	2,748	-0.35%
2020/01/07	1	42.90	2	42.83	43.00	-1	2,744	-0.04%
2020/01/06	45	42.06	29	42.29	42.00	16	2,715	0.59%
2020/01/03	18	42.57	3	42.28	42.45	15	2,692	0.56%
2020/01/02	36	43.09	39	43.36	43.20	-3	2,630	-0.11%
2019/12/31	2	44.00	3	43.65	43.65	-1	2,596	-0.04%
2019/12/30	1	43.90	75.3	43.97	44.00	-74.3	2,589	-2.87%
2019/12/27	0	0.00	6	43.83	43.90	-6	2,578	-0.23%
2019/12/26	0	0.00	1	44.10	44.15	-1	2,568	-0.04%
2019/12/25	0	0.00	3	44.33	44.25	-3	2,571	-0.12%
2019/12/24	2	44.35	1	44.15	44.40	1	2,563	0.04%
2019/12/23	1	44.50	1	44.25	44.15	0	2,553	0.00%
2019/12/20	2	44.53	9	45.08	44.70	-7	2,525	-0.28%
2019/12/19	23	44.93	13	45.03	44.80	10	2,487	0.40%
2019/12/18	41	43.38	21.1	43.86	43.70	19.9	2,326	0.86%
2019/12/17	12	41.90	16	42.06	42.15	-4	2,132	-0.19%
2019/12/16	0	0.00	1	41.05	41.45	-1	2,083	-0.05%
2019/12/13	3.7	41.58	0	0.00	41.30	3.7	2,090	0.18%
2019/12/12	0	0.00	10	41.96	41.95	-10	2,069	-0.48%
2019/12/11	0	0.00	3	41.23	41.40	-3	2,037	-0.15%
2019/12/10	1.4	41.21	3.3	41.09	41.10	-1.9	2,034	-0.09%
2019/12/09	0.1	41.30	0	0.00	41.50	0.1	2,024	0.00%
2019/12/06	0	0.00	5	41.70	41.60	-5	2,019	-0.25%
2019/12/05	2	41.65	5	41.45	41.55	-3	2,010	-0.15%
2019/12/04	50	41.53	64.3	41.72	41.45	-14.3	1,983	-0.72%
2019/12/03	14	40.63	7	40.54	40.65	7	1,891	0.37%
2019/12/02	4	40.06	2	40.10	40.10	2	1,845	0.11%
2019/11/27	2	39.70	6	39.75	39.80	-4	1,820	-0.22%
2019/11/26	0	0.00	13	39.58	39.40	-13	1,816	-0.72%
2019/11/25	0	0.00	2	39.60	39.40	-2	1,821	-0.11%
2019/11/22	3	39.70	2.3	39.50	39.45	0.7	1,842	0.04%
2019/11/21	0.7	40.00	0	0.00	40.00	0.7	1,832	0.04%
2019/11/20	0	0.00	1	40.40	40.25	-1	1,836	-0.05%
2019/11/19	0	0.00	9	40.53	40.35	-9	1,851	-0.49%
2019/11/18	1.1	39.90	21	39.99	40.00	-19.9	1,839	-1.08%
2019/11/14	0.2	39.70	2	39.80	39.90	-1.8	1,845	-0.10%
2019/11/13	13	39.69	5	39.82	39.75	8	1,837	0.44%
2019/11/12	5	38.85	3	38.75	38.80	2	1,731	0.12%
2019/11/11	5	38.31	6	38.16	38.35	-1	1,738	-0.06%
2019/11/08	6	38.38	0	0.00	38.30	6	1,731	0.35%
2019/11/07	0	0.00	15	38.00	38.20	-15	1,733	-0.87%
2019/11/06	0	0.00	1	37.60	37.60	-1	1,701	-0.06%
2019/11/04	15	37.65	2	37.65	37.90	13	1,763	0.74%
2019/11/01	0	0.00	1	38.00	37.75	-1	1,818	-0.05%
2019/10/31	1	37.85	0	0.00	37.70	1	1,827	0.05%
2019/10/30	2	37.90	0	0.00	37.85	2	1,829	0.11%
2019/10/29	10	37.70	0	0.00	37.60	10	1,862	0.54%
2019/10/28	1.4	38.00	2	38.15	38.00	-0.6	1,869	-0.03%
2019/10/25	1	38.20	5	38.12	38.20	-4	1,897	-0.21%
2019/10/24	0	0.00	0.2	37.55	37.50	-0.2	1,849	-0.01%
2019/10/23	3	37.65	0	0.00	37.35	3	1,850	0.16%
2019/10/22	1	37.65	0	0.00	37.75	1	1,842	0.05%
2019/10/21	0	0.00	1	37.95	38.00	-1	1,830	-0.05%
2019/10/18	2.3	37.28	3.1	37.72	37.85	-0.8	1,804	-0.04%
2019/10/17	0	0.00	0	37.50	37.35	0	1,750	0.00%
2019/10/16	5	37.56	0	0.00	37.60	5	1,739	0.29%
2019/10/15	2	36.85	1.1	36.86	36.80	0.9	1,722	0.05%
2019/10/14	2	36.88	0.4	37.00	36.90	1.6	1,724	0.09%
2019/10/09	5	36.89	0	0.00	36.80	5	1,713	0.29%
2019/10/08	2	37.13	2	37.15	37.10	0	1,698	0.00%
2019/10/07	2	37.05	0	0.00	37.40	2	1,691	0.12%
2019/10/04	3	37.17	0	0.00	37.15	3	1,690	0.18%
2019/10/03	4	37.31	3	37.12	37.40	1	1,689	0.06%
2019/10/02	5	37.35	0	0.00	37.40	5	1,696	0.29%
2019/10/01	1.2	37.66	0	0.00	37.60	1.2	1,692	0.07%
2019/09/27	14.1	37.73	1	37.80	37.70	13.1	1,688	0.78%
2019/09/26	5.2	38.01	1.2	38.15	38.15	4	1,682	0.24%
2019/09/25	1	37.90	0	0.00	38.20	1	1,692	0.06%
2019/09/24	4	38.08	2	38.10	38.00	2	1,737	0.12%
2019/09/23	0	0.00	1	38.45	38.30	-1	1,765	-0.06%
2019/09/19	4	39.06	2	39.03	38.95	2	1,867	0.11%
2019/09/18	1	39.10	6	39.06	38.95	-5	2,081	-0.24%
2019/09/17	3	38.13	2	38.43	38.30	1	2,070	0.05%
2019/09/16	1	38.25	3	38.28	38.30	-2	2,065	-0.10%
2019/09/12	59	37.50	55	37.71	37.65	4	2,048	0.20%
2019/09/11	1	37.65	0	0.00	37.85	1	2,063	0.05%
2019/09/10	3	37.58	0	0.00	37.70	3	2,072	0.14%
2019/09/09	0.2	37.95	0	0.00	37.75	0.2	2,070	0.01%
2019/09/06	9	37.65	0	0.00	37.65	9	2,068	0.44%
2019/09/05	21	38.19	0	0.00	37.90	21	2,077	1.01%
2019/09/04	2	38.25	1	38.25	38.25	1	2,077	0.05%
2019/09/03	17	37.75	1	37.75	37.75	16	2,090	0.77%
2019/09/02	2	37.43	1	37.35	37.35	1	2,114	0.05%
2019/08/30	3	36.95	0	0.00	36.90	3	2,115	0.14%
2019/08/29	1	36.75	0	0.00	36.75	1	2,123	0.05%
2019/08/28	8	36.87	0	0.00	36.80	8	2,160	0.37%
2019/08/27	2	36.58	4	36.98	36.95	-2	2,170	-0.09%
2019/08/26	2	39.50	3.1	39.58	39.55	-1.1	2,175	-0.05%
2019/08/23	2	39.38	1	39.40	39.40	1	2,150	0.05%
2019/08/22	2	38.83	1	38.90	39.20	1	2,172	0.05%
2019/08/21	2	38.98	0	0.00	38.95	2	2,196	0.09%
2019/08/20	1	39.00	1	39.00	39.10	0	2,264	0.00%
2019/08/19	12	38.86	6	39.31	38.80	6	2,281	0.26%
2019/08/16	15	39.35	0	0.00	39.35	15	2,257	0.66%
2019/08/15	1	39.85	0	0.00	39.85	1	2,265	0.04%
2019/08/14	3	40.65	0	0.00	40.10	3	2,340	0.13%
2019/08/13	1	41.20	23	41.13	41.25	-22	2,423	-0.91%
2019/08/08	2	41.03	0	0.00	41.20	2	2,514	0.08%
2019/08/07	3	41.82	2	41.00	41.00	1	2,521	0.04%
2019/08/06	5.1	40.62	1	41.30	41.15	4.1	2,497	0.17%
2019/08/05	14	41.16	20	41.43	40.75	-6	2,518	-0.24%
2019/08/02	1	40.80	1	40.60	40.80	0	2,453	0.00%
2019/08/01	0	0.00	1	40.80	40.80	-1	2,449	-0.04%
2019/07/31	1	41.15	1	40.80	40.80	0	2,457	0.00%
2019/07/30	3	40.48	2	40.43	40.45	1	2,435	0.04%
2019/07/29	0	0.00	2	40.45	40.70	-2	2,425	-0.08%
2019/07/22	1	39.70	0	0.00	39.70	1	2,394	0.04%
2019/07/19	1	39.50	1	39.60	39.60	0	2,412	0.00%
2019/07/18	1	39.30	1.5	39.30	39.10	-0.5	2,428	-0.02%
2019/07/17	5	39.15	0	0.00	39.10	5	2,440	0.20%
2019/07/16	12	39.40	5	39.33	39.30	7	2,459	0.28%
2019/07/15	0	0.00	1	39.50	39.60	-1	2,441	-0.04%
2019/07/12	0	0.00	0	39.75	39.65	0	2,442	0.00%
2019/07/11	5	39.65	0	0.00	39.60	5	2,448	0.20%
2019/07/09	0	0.00	1	39.65	39.65	-1	2,444	-0.04%
2019/07/08	0	0.00	1	39.40	39.40	-1	2,437	-0.04%
2019/07/04	0	0.00	9	39.31	39.40	-9	2,444	-0.37%
2019/07/01	9	39.21	0	0.00	39.15	9	2,421	0.37%
2019/06/28	6	39.99	0	0.00	39.95	6	2,373	0.25%
2019/06/27	5	40.10	0	0.00	40.45	5	2,339	0.21%
2019/06/26	2	40.93	0	0.00	40.45	2	2,315	0.09%
2019/06/25	6	40.35	10.4	40.87	40.80	-4.4	2,236	-0.19%
2019/06/24	2	39.15	12.1	38.92	39.35	-10.1	2,014	-0.50%
2019/06/21	1	39.00	1	39.00	38.65	0	1,991	0.00%
2019/06/19	5	38.90	0	0.00	38.90	5	1,969	0.25%
2019/06/18	5	39.10	6	39.40	39.45	-1	1,943	-0.05%
2019/06/17	1	39.05	3	39.05	39.05	-2	1,925	-0.10%
2019/06/13	0	0.00	1	38.50	38.85	-1	1,931	-0.05%
2019/06/12	3	38.43	0	0.00	38.40	3	1,927	0.16%
2019/06/11	1	39.00	0	0.00	39.00	1	1,945	0.05%
2019/06/04	0	0.00	2	39.05	39.05	-2	1,879	-0.11%
2019/05/30	0	0.00	3	38.98	39.15	-3	1,773	-0.17%
2019/05/29	3	38.95	3	39.18	39.20	0	1,754	0.00%
2019/05/28	1	38.80	2	39.25	38.80	-1	1,713	-0.06%
2019/05/27	3	38.95	14	38.57	39.00	-11	1,660	-0.66%
2019/05/23	2	38.03	2.1	38.02	38.00	-0.1	1,559	0.00%
2019/05/22	2	37.90	0	0.00	38.00	2	1,540	0.13%
2019/05/21	1	38.00	2.5	38.40	38.30	-1.5	1,506	-0.10%
2019/05/20	20	38.39	2	38.08	38.15	18	1,428	1.26%
2019/05/17	0.5	37.45	2	36.83	37.50	-1.5	1,319	-0.11%
2019/05/15	1	36.55	4	36.60	36.50	-3	1,203	-0.25%
2019/05/14	0	0.00	4	36.10	36.45	-4	1,185	-0.34%
2019/05/13	0	0.00	1	36.10	36.45	-1	1,166	-0.09%
2019/05/09	1	35.45	0	0.00	35.40	1	1,103	0.09%
2019/05/08	1	35.90	6	36.15	35.95	-5	1,091	-0.46%
2019/05/07	8	35.60	0	0.00	35.70	8	1,071	0.75%
2019/05/02	0	0.00	1	35.30	35.25	-1	1,060	-0.09%
2019/04/25	1	35.60	0	0.00	35.60	1	1,052	0.09%
2019/04/23	1	36.05	1	36.05	36.05	0	1,046	0.00%
2019/04/22	1	35.85	11	35.81	35.90	-10	1,047	-0.95%
2019/04/19	0	0.00	1	35.05	35.10	-1	1,044	-0.10%
2019/04/18	10	35.10	0	0.00	34.95	10	1,105	0.90%
2019/04/17	1	35.10	0	0.00	35.15	1	1,134	0.09%
2019/04/12	1.1	35.20	2	35.25	35.20	-0.9	1,287	-0.07%
2019/04/10	2	35.20	9	35.32	35.30	-7	1,323	-0.53%
2019/04/09	1	35.25	4	35.28	35.30	-3	1,340	-0.22%
2019/04/08	2	35.35	0	0.00	35.05	2	1,347	0.15%
2019/04/03	0	0.00	10	35.23	35.30	-10	1,358	-0.74%
2019/04/02	1	35.10	0	0.00	35.10	1	1,380	0.07%
2019/04/01	12.7	35.20	8	35.20	35.20	4.7	1,424	0.33%
2019/03/29	0	0.00	5	35.19	35.30	-5	1,478	-0.34%
2019/03/28	0	0.00	5	35.07	34.95	-5	1,474	-0.34%
2019/03/26	0	0.00	3	35.00	35.15	-3	1,500	-0.20%
2019/03/25	0	0.00	1	35.15	35.05	-1	1,552	-0.06%
2019/03/22	1	34.90	0.2	34.90	34.85	0.8	1,614	0.05%
2019/03/21	1	34.95	0	0.00	34.95	1	1,669	0.06%
2019/03/19	0	0.00	1	35.05	35.05	-1	1,687	-0.06%
2019/03/18	9.5	35.14	1	35.30	35.30	8.5	1,677	0.51%
2019/03/14	0.3	34.90	4	35.11	34.90	-3.7	1,647	-0.22%
2019/03/13	0	0.00	3	34.35	34.45	-3	1,616	-0.19%
2019/03/12	5	33.75	1	34.05	34.05	4	1,612	0.25%
2019/03/05	0	0.00	1	35.00	35.00	-1	1,611	-0.06%
2019/03/04	0	0.00	6	34.95	34.95	-6	1,611	-0.37%
2019/02/26	1	34.75	0	0.00	34.70	1	1,603	0.06%
2019/02/25	2	34.85	0	0.00	34.85	2	1,597	0.13%
2019/02/22	1	34.80	6	34.93	35.00	-5	1,593	-0.31%
2019/02/21	2	34.75	1	35.00	34.90	1	1,584	0.06%
2019/02/20	1	34.90	0	0.00	35.05	1	1,580	0.06%
2019/02/19	6.2	34.98	4	34.95	34.95	2.2	1,578	0.14%
2019/02/18	0.1	35.00	0	0.00	35.20	0.1	1,568	0.01%
2019/02/12	0	0.00	4	34.80	34.75	-4	1,540	-0.26%
2019/01/29	0	0.00	1	34.75	34.90	-1	1,527	-0.07%
2019/01/28	0	0.00	2	34.75	34.85	-2	1,528	-0.13%
2019/01/24	1	34.30	0	0.00	34.30	1	1,526	0.07%
2019/01/23	0	0.00	0	34.55	34.50	0	1,532	0.00%
2019/01/22	8	34.58	0	0.00	34.50	8	1,539	0.52%
2019/01/18	0	0.00	0.5	34.80	34.80	-0.5	1,587	-0.03%
2019/01/17	0	0.00	1	35.00	34.90	-1	1,611	-0.06%
2019/01/16	1	34.95	0	0.00	34.90	1	1,614	0.06%
2019/01/15	1	35.05	3	35.22	35.10	-2	1,609	-0.12%
2019/01/14	3	34.67	0	0.00	34.80	3	1,612	0.19%
2019/01/11	4	34.91	0	0.00	34.80	4	1,653	0.24%
2019/01/10	0	0.00	1	36.04	35.25	-1	1,628	-0.06%
2019/01/09	1	34.60	2.2	35.01	35.20	-1.2	1,576	-0.07%
2019/01/08	2	34.88	1	34.85	34.75	1	1,542	0.06%
2019/01/07	5	35.30	31	35.17	35.20	-26	1,527	-1.70%
2019/01/04	31	34.82	8	34.98	34.80	23	1,486	1.55%
2019/01/03	7	34.39	10	34.27	34.10	-3	1,429	-0.21%
2019/01/02	1	33.85	3	34.40	33.80	-2	1,402	-0.14%
2018/12/28	2	33.20	3	33.40	33.50	-1	1,382	-0.07%
2018/12/27	3	33.70	0	0.00	33.45	3	1,370	0.22%
2018/12/26	1	33.85	1	34.45	33.40	0	1,365	0.00%
2018/12/25	3	34.38	6	33.80	33.90	-3	1,349	-0.22%
2018/12/24	1	34.80	1	34.35	34.40	0	1,326	0.00%
2018/12/22	13	34.46	16	34.46	34.30	-3	1,280	-0.23%
2018/12/21	10	32.99	0	0.00	33.00	10	1,231	0.81%
2018/12/20	0	0.00	4	32.90	33.00	-4	1,223	-0.33%
2018/12/19	1	32.40	0	0.00	32.75	1	1,215	0.08%
2018/12/18	5	33.31	3	34.00	32.80	2	1,208	0.17%
2018/12/17	1	35.20	0	0.00	34.35	1	1,179	0.08%
2018/12/14	2	34.15	0	0.00	33.95	2	1,123	0.18%
2018/12/13	3	33.00	0	0.00	33.00	3	1,078	0.28%
2018/12/06	0	0.00	1	31.90	32.15	-1	1,134	-0.09%
2018/12/03	0.4	32.90	0	0.00	32.90	0.4	1,170	0.03%
2018/11/28	1	31.85	17	32.22	32.35	-16	1,349	-1.19%
2018/11/19	0	0.00	1	31.90	32.05	-1	1,615	-0.06%
2018/11/16	0	0.00	1	31.50	31.45	-1	1,621	-0.06%
2018/11/05	1	30.85	0	0.00	31.10	1	1,796	0.06%
2018/11/02	1	30.80	2	31.00	31.00	-1	1,808	-0.06%
2018/11/01	1	30.45	1	30.55	30.60	0	1,823	0.00%
2018/10/31	8.1	29.66	1	29.80	30.10	7.1	1,837	0.38%
2018/10/30	1	29.25	0	0.00	29.15	1	1,878	0.05%
2018/10/29	2	29.20	1	29.20	29.15	1	1,875	0.05%
2018/10/26	5	29.11	10.5	28.92	30.25	-5.5	1,872	-0.29%
2018/10/25	13	30.01	0	0.00	30.10	13	1,837	0.71%
2018/10/24	0	0.00	0.1	31.30	31.20	-0.1	1,822	0.00%
2018/10/23	1	31.25	0	0.00	31.30	1	1,822	0.05%
2018/10/22	2	31.10	0	0.00	31.40	2	1,820	0.11%
2018/10/19	2	31.55	0	0.00	31.40	2	1,810	0.11%
2018/10/17	6	33.50	0	0.00	33.15	6	1,761	0.34%
2018/10/12	2	33.90	0	0.00	34.15	2	1,755	0.11%
2018/10/11	40	34.14	7	34.69	34.00	33	1,759	1.88%
2018/10/09	0	0.00	2	36.33	36.25	-2	1,730	-0.12%
2018/10/05	3	36.08	0	0.00	36.30	3	1,738	0.17%
2018/10/04	1	36.95	0	0.00	36.90	1	1,728	0.06%
2018/10/03	2	37.05	0	0.00	36.95	2	1,725	0.12%
2018/10/02	1	37.45	0	0.00	37.35	1	1,725	0.06%
2018/10/01	0	0.00	1	37.60	37.75	-1	1,728	-0.06%
2018/09/28	1	37.70	0	0.00	37.75	1	1,754	0.06%
2018/09/27	0	0.00	2	37.45	37.40	-2	1,752	-0.11%
2018/09/21	0	0.00	9	37.99	37.80	-9	1,783	-0.50%
2018/09/18	13	37.29	0	0.00	36.95	13	1,816	0.72%
2018/09/17	2	37.00	0	0.00	36.50	2	1,815	0.11%
2018/09/13	0.1	36.70	0	0.00	36.70	0.1	1,876	0.01%
2018/09/10	7	35.33	10	35.95	35.35	-3	1,938	-0.15%
2018/09/07	2	36.18	1	36.65	36.20	1	1,938	0.05%
2018/09/06	2	36.85	0	0.00	36.70	2	1,927	0.10%
2018/09/05	4	36.96	0	0.00	37.00	4	1,907	0.21%
2018/09/04	2	41.08	0	0.00	41.40	2	1,829	0.11%
2018/09/03	2	41.80	10	41.87	41.75	-8	1,758	-0.45%
2018/08/31	1	41.75	1	41.90	41.80	0	1,700	0.00%
2018/08/30	1	41.30	1	41.35	41.60	0	1,672	0.00%
2018/08/29	5	41.05	0.5	41.20	41.25	4.5	1,637	0.28%
2018/08/22	7	39.40	0	0.00	39.35	7	1,614	0.43%
2018/08/21	0	0.00	1	38.80	38.85	-1	1,611	-0.06%
2018/08/17	1	39.40	0	0.00	39.30	1	1,602	0.06%
2018/08/15	2	39.25	1	39.45	39.25	1	1,645	0.06%
2018/08/14	1	39.40	2	39.40	39.70	-1	1,651	-0.06%
2018/08/13	2	39.73	15	40.05	39.75	-13	1,674	-0.78%
2018/08/08	6	41.49	4	41.46	41.15	2	1,799	0.11%
2018/08/07	3	41.00	1	41.40	41.20	2	1,902	0.11%
2018/08/03	0	0.00	1	39.65	40.15	-1	1,853	-0.05%
2018/08/02	0	0.00	2	39.65	39.75	-2	1,851	-0.11%
2018/07/31	3	39.85	0	0.00	39.75	3	1,838	0.16%
2018/07/30	1	40.00	0	0.00	39.95	1	1,845	0.05%
2018/07/27	0	0.00	1	40.70	40.20	-1	1,867	-0.05%
2018/07/26	0	0.00	1	40.45	40.50	-1	1,883	-0.05%
2018/07/25	2	40.00	0	0.00	39.95	2	1,919	0.10%
2018/07/23	1	39.45	0	0.00	39.55	1	2,060	0.05%
2018/07/20	2	39.35	0	0.00	39.40	2	2,124	0.09%
2018/07/19	0	0.00	1	39.65	39.50	-1	2,186	-0.05%
2018/07/18	11	39.79	0	0.00	39.55	11	2,208	0.50%
2018/07/11	0	0.00	0.4	39.65	39.65	-0.4	2,326	-0.02%
2018/07/10	1	40.10	1	39.65	39.60	0	2,325	0.00%
2018/07/06	4	39.23	1	39.15	39.05	3	2,322	0.13%
2018/07/05	1	39.55	5	39.68	39.55	-4	2,314	-0.17%
2018/07/04	9	39.58	0	0.00	39.95	9	2,333	0.39%
2018/07/03	0	0.00	1	40.05	39.85	-1	2,319	-0.04%
2018/06/27	2	40.73	0	0.00	40.20	2	2,286	0.09%
2018/06/25	3	40.95	0	0.00	40.60	3	2,230	0.13%
2018/06/22	0	0.00	25	41.20	41.35	-25	2,211	-1.13%
2018/06/21	0	0.00	14	41.02	42.00	-14	2,167	-0.65%
2018/06/20	1	39.35	0	0.00	39.60	1	2,110	0.05%
2018/06/19	1	39.35	2	39.18	39.35	-1	2,113	-0.05%
2018/06/13	10	39.90	5	39.80	39.50	5	2,126	0.24%
2018/06/11	1	39.90	0	0.00	39.80	1	2,151	0.05%
2018/06/07	3	39.50	0	0.00	39.50	3	2,189	0.14%
2018/06/06	6	39.74	1	39.80	39.80	5	2,217	0.23%
2018/06/01	1.1	39.35	0	0.00	39.45	1.1	2,357	0.05%
2018/05/30	1	38.65	0	0.00	38.65	1	2,458	0.04%
2018/05/28	10	39.40	0	0.00	39.40	10	2,694	0.37%
2018/05/25	0	0.00	0	39.35	39.40	0	2,705	0.00%
2018/05/24	2	39.28	1	39.20	39.35	1	2,734	0.04%
2018/05/22	3	39.73	2	40.03	39.35	1	2,679	0.04%
2018/05/21	2	39.65	0	0.00	39.80	2	2,652	0.08%
2018/05/18	3	40.37	0	0.00	40.35	3	2,614	0.11%
2018/05/17	0	0.00	23	41.07	41.20	-23	2,559	-0.90%
2018/05/16	11	40.82	1	40.90	41.50	10	2,514	0.40%
2018/05/15	2	39.10	2	39.60	39.95	0	2,406	0.00%
2018/05/14	0	0.00	1	37.60	37.60	-1	2,324	-0.04%
2018/05/09	2.5	37.46	0	0.00	37.55	2.5	2,289	0.11%
2018/05/08	1	37.60	0	0.00	37.70	1	2,276	0.04%
2018/05/07	0	0.00	7	37.63	37.80	-7	2,275	-0.31%
2018/05/03	1	37.10	1	37.10	37.10	0	2,224	0.00%
2018/05/02	1	37.65	2	37.83	37.75	-1	2,202	-0.05%
2018/04/30	6	38.45	2	38.40	38.35	4	2,161	0.19%
2018/04/27	0.2	37.15	11	37.23	37.25	-10.8	2,072	-0.52%
2018/04/26	10.3	36.73	1	36.95	36.25	9.3	2,026	0.46%
2018/04/25	4	36.03	4	36.14	36.30	0	1,975	0.00%
2018/04/23	0	0.00	10	36.00	35.75	-10	1,954	-0.51%
2018/04/19	1	34.00	0.3	34.20	34.20	0.7	1,877	0.04%
2018/04/18	0	0.00	4	34.41	34.00	-4	1,863	-0.21%
2018/04/17	0	0.00	2	34.95	34.85	-2	1,845	-0.11%
2018/04/11	0	0.00	1	35.00	34.80	-1	1,886	-0.05%
2018/04/10	0	0.00	4	35.43	35.25	-4	1,878	-0.21%
2018/04/09	0	0.00	1	35.00	35.05	-1	1,867	-0.05%
2018/03/30	0	0.00	1	35.00	34.30	-1	1,938	-0.05%
2018/03/29	3	34.60	6	34.55	34.55	-3	1,922	-0.16%
2018/03/28	1	34.90	0	0.00	34.60	1	1,936	0.05%
2018/03/26	3	34.50	3	34.50	34.40	0	1,934	0.00%
2018/03/23	10	34.09	2	33.90	34.10	8	1,934	0.41%
2018/03/22	0	0.00	20	35.00	35.00	-20	1,915	-1.04%
2018/03/21	0	0.00	1	35.45	35.45	-1	1,910	-0.05%
2018/03/20	5	36.12	0	0.00	35.60	5	1,912	0.26%
2018/03/19	22	35.75	3	35.47	35.60	19	1,906	1.00%
2018/03/13	2	35.70	4	35.31	35.40	-2	1,873	-0.11%
2018/03/12	16	35.61	0	0.00	35.55	16	1,831	0.87%
2018/03/08	2	36.40	1	36.05	36.15	1	1,779	0.06%
2018/03/07	3	36.60	0	0.00	35.65	3	1,714	0.18%
2018/03/05	1	36.15	1	35.30	35.20	0	1,645	0.00%
2018/03/02	3	36.20	0	0.00	35.90	3	1,565	0.19%
2018/03/01	2	34.50	6	34.75	34.95	-4	1,357	-0.29%
2018/02/27	1	34.20	0	0.00	33.95	1	1,273	0.08%
2018/02/26	1	33.70	1	34.30	34.30	0	1,256	0.00%
2018/02/23	1	33.05	0	0.00	32.75	1	1,240	0.08%
2018/02/21	0	0.00	1	32.65	32.95	-1	1,250	-0.08%
2018/02/12	30	32.35	0	0.00	32.30	30	1,249	2.40%
2018/02/09	1	31.95	1	32.35	32.45	0	1,249	0.00%
2018/02/08	4	32.29	0	0.00	32.30	4	1,251	0.32%
2018/02/06	12	31.81	0	0.00	31.85	12	1,254	0.96%
2018/02/02	0	0.00	2	33.73	33.70	-2	1,234	-0.16%
2018/01/22	5	34.55	5.9	34.47	34.60	-0.9	1,443	-0.07%
2018/01/18	1	34.40	1.2	34.66	34.50	-0.2	1,583	-0.01%
2018/01/17	0	0.00	2	34.53	34.65	-2	1,570	-0.13%
2018/01/16	0.1	33.70	0	0.00	33.70	0.1	1,538	0.01%
2018/01/08	0	0.00	1	34.00	34.00	-1	1,683	-0.06%
2018/01/04	0	0.00	7	33.55	33.55	-7	1,735	-0.40%
2018/01/03	1	33.50	0	0.00	33.30	1	1,851	0.05%
2018/01/02	0	0.00	5	33.65	33.65	-5	1,892	-0.26%