大成 (1210)-元富-嘉義券商分點個股進出

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
58.1
漲跌
▲0.6
漲幅
+1.04%
成交量
2,073張
產業
上市食品類股
1118人加入追蹤

立即追蹤
本地時間:14:30

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

大成 (1210)籌碼相關－元富-嘉義券商分點個股進出

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

元富-嘉義券商分點個股進出
元富-嘉義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
2024/05/08	4	58.20	0	0.00	58.10	4	2,218	0.18%
2024/05/07	0	0.00	0	57.50	57.50	0	2,202	0.00%
2024/05/02	0	0.00	1	57.40	57.40	-1	2,197	-0.05%
2024/04/29	0	57.10	12	57.40	57.50	-12	2,193	-0.55%
2024/04/26	0	0.00	1	57.10	57.00	-1	2,180	-0.05%
2024/04/24	16	57.09	0	57.10	57.00	16	2,175	0.73%
2024/04/23	0	0.00	17	56.70	57.40	-17	2,142	-0.79%
2024/04/22	1	56.70	1	56.70	56.40	0	2,093	0.00%
2024/04/19	4	55.78	1	55.60	55.50	3	2,041	0.15%
2024/04/18	15	55.79	0	0.00	55.70	15	1,980	0.76%
2024/04/17	0.5	56.00	0	0.00	55.60	0.5	1,957	0.03%
2024/04/16	0.1	55.40	1	55.40	55.20	-0.9	1,952	-0.05%
2024/04/15	0.1	56.60	2	56.65	56.30	-1.9	1,925	-0.10%
2024/04/08	0	58.00	0	0.00	58.00	0	1,904	0.00%
2024/03/29	0.2	57.70	1	57.51	57.70	-0.8	1,933	-0.04%
2024/03/28	0	57.80	0	0.00	57.70	0	1,946	0.00%
2024/03/27	0	57.80	0	0.00	57.80	0	2,001	0.00%
2024/03/26	3	57.90	0	0.00	57.40	3	2,064	0.15%
2024/03/20	0	58.20	0	0.00	58.20	0	2,225	0.00%
2024/03/18	1	56.99	0	0.00	57.10	1	2,213	0.05%
2024/03/15	5	57.16	11	57.93	56.80	-6	2,172	-0.28%
2024/03/14	0	0.00	2	61.40	60.50	-2	1,957	-0.10%
2024/03/13	1	60.40	0	0.00	60.10	1	1,902	0.05%
2024/03/12	0	0.00	2	59.70	60.10	-2	1,898	-0.11%
2024/03/11	0	0.00	0	59.70	59.60	0	1,910	0.00%
2024/03/08	0	0.00	1	59.50	59.40	-1	1,923	-0.05%
2024/03/07	2	60.05	1	60.00	60.30	1	1,920	0.05%
2024/03/06	0	0.00	0	60.20	60.40	0	1,916	0.00%
2024/03/05	1	60.30	8.2	60.25	60.30	-7.2	1,911	-0.38%
2024/03/04	0	0.00	2	59.20	58.70	-2	1,853	-0.11%
2024/03/01	0	0.00	3	58.90	58.90	-3	1,854	-0.16%
2024/02/27	0.1	58.70	0	0.00	58.50	0.1	1,861	0.00%
2024/02/26	0	0.00	0	59.00	59.00	0	1,879	0.00%
2024/02/23	3	59.10	1	59.00	58.70	2	1,881	0.11%
2024/02/20	0	0.00	2	58.15	57.80	-2	1,864	-0.11%
2024/02/19	0	0.00	1	57.90	58.00	-1	1,861	-0.05%
2024/02/16	1	57.00	22	57.00	57.00	-21	1,869	-1.12%
2024/02/15	0.1	57.20	0	0.00	57.20	0.1	1,855	0.01%
2024/02/05	0	0.00	1	58.20	58.20	-1	1,837	-0.05%
2024/02/01	0	0.00	10	57.80	57.80	-10	1,853	-0.54%
2024/01/31	0	0.00	65	57.72	57.70	-65	1,846	-3.52%
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	-0.01%
2024/01/26	13	58.24	0	0.00	58.20	13	1,838	0.71%
2024/01/23	0	0.00	2	57.65	57.80	-2	1,842	-0.11%
2024/01/19	1	57.20	0	0.00	57.30	1	1,833	0.05%
2024/01/17	0	0.00	1	57.60	57.70	-1	1,820	-0.05%
2024/01/16	0	0.00	4	57.18	57.40	-4	1,790	-0.22%
2024/01/15	0	0.00	2	57.75	58.00	-2	1,790	-0.11%
2024/01/10	1.5	56.70	5.7	56.61	57.00	-4.2	1,787	-0.23%
2024/01/09	3	57.30	0	0.00	57.10	3	1,785	0.17%
2024/01/05	1	57.40	2.2	57.78	57.60	-1.2	1,778	-0.07%
2024/01/04	1	58.30	0	0.00	58.20	1	1,757	0.06%
2024/01/03	0	0.00	0	58.60	58.80	0	1,751	0.00%
2023/12/29	0	0.00	0.1	58.70	58.50	-0.1	1,711	-0.01%
2023/12/28	1	57.60	1	57.60	57.80	0	1,701	0.00%
2023/12/27	0.1	57.60	2	57.50	57.50	-1.9	1,728	-0.11%
2023/12/25	0	0.00	1	58.89	57.70	-1	1,731	-0.06%
2023/12/22	1	58.30	0.1	58.50	59.00	0.9	1,706	0.05%
2023/12/20	0	0.00	11.1	58.22	58.80	-11.1	1,617	-0.68%
2023/12/18	2	57.75	10.1	57.83	58.40	-8.1	1,500	-0.54%
2023/12/15	0	0.00	0	56.83	57.00	0	1,464	0.00%
2023/12/14	0	0.00	1.1	56.70	56.90	-1.1	1,468	-0.07%
2023/12/13	2.3	56.47	0.1	57.02	56.30	2.2	1,457	0.15%
2023/12/08	0	0.00	1	57.40	57.20	-1	1,479	-0.07%
2023/12/07	0.1	56.70	0	0.00	56.80	0.1	1,478	0.00%
2023/12/06	0	0.00	1.4	57.37	57.40	-1.4	1,471	-0.10%
2023/12/05	0	0.00	1.1	56.50	56.50	-1.1	1,442	-0.07%
2023/12/04	0	0.00	0.5	56.04	56.10	-0.5	1,426	-0.03%
2023/12/01	0.1	55.80	0	0.00	55.80	0.1	1,431	0.01%
2023/11/30	1	56.30	0	56.20	56.30	1	1,445	0.07%
2023/11/28	0	0.00	6.4	55.52	55.80	-6.4	1,486	-0.43%
2023/11/24	0	0.00	1	55.00	55.30	-1	1,490	-0.07%
2023/11/21	3	54.40	0.1	54.40	54.50	2.9	1,468	0.20%
2023/11/20	0.1	53.90	1	53.80	53.60	-1	1,457	-0.07%
2023/11/17	1	53.80	0	0.00	53.90	1	1,454	0.07%
2023/11/16	1	54.30	0	0.00	54.00	1	1,450	0.07%
2023/11/15	0	0.00	6	53.73	53.90	-6	1,460	-0.41%
2023/11/10	40	53.85	0.1	53.90	53.60	39.9	1,573	2.54%
2023/11/07	0	0.00	2	52.70	52.80	-2	1,692	-0.12%
2023/11/06	0	0.00	0.1	52.80	52.80	-0.1	1,773	-0.01%
2023/11/02	1	51.90	0	0.00	52.10	1	2,102	0.05%
2023/11/01	0	0.00	1	51.70	51.90	-1	2,220	-0.05%
2023/10/31	1.1	51.30	2	51.40	50.80	-0.9	2,536	-0.04%
2023/10/24	5	51.90	0	0.00	51.70	5	3,205	0.16%
2023/10/23	2	51.70	0	0.00	51.60	2	3,290	0.06%
2023/10/20	1.1	51.30	0	0.00	51.20	1.1	3,351	0.03%
2023/10/19	0.5	52.10	0	0.00	51.80	0.5	3,414	0.01%
2023/10/18	2.7	52.02	0	0.00	51.60	2.7	3,558	0.08%
2023/10/17	17.2	52.60	0	0.00	52.20	17.2	3,714	0.46%
2023/10/16	0.3	52.82	0	0.00	52.50	0.3	3,843	0.01%
2023/10/13	0.1	53.10	0	0.00	52.80	0.1	4,081	0.00%
2023/10/05	1	52.50	0	0.00	52.60	1	4,458	0.02%
2023/10/04	0.2	52.40	0	0.00	52.10	0.2	4,499	0.00%
2023/10/03	2.1	53.23	0	0.00	53.10	2.1	4,501	0.05%
2023/10/02	1	53.60	1	54.10	53.80	0	4,483	0.00%
2023/09/28	0.1	54.10	0	0.00	53.80	0.1	4,493	0.00%
2023/09/26	1.2	54.42	0	0.00	54.30	1.2	4,521	0.03%
2023/09/21	1	54.20	0	0.00	54.30	1	4,535	0.02%
2023/09/20	1	53.90	0	0.00	54.20	1	4,538	0.02%
2023/09/13	0.1	54.00	0	0.00	54.30	0.1	4,504	0.00%
2023/09/12	2	54.00	0	0.00	54.20	2	4,490	0.04%
2023/09/11	0	0.00	1	54.20	54.20	-1	4,482	-0.02%
2023/09/08	0.5	54.88	0	0.00	54.50	0.5	4,486	0.01%
2023/09/07	0	0.00	1	54.80	54.60	-1	4,496	-0.02%
2023/09/06	0	0.00	2	54.80	54.80	-2	4,493	-0.04%
2023/09/04	2	55.90	5	55.90	56.10	-3	4,468	-0.07%
2023/09/01	0	0.00	2	54.40	55.00	-2	4,422	-0.05%
2023/08/30	0.1	54.60	0	0.00	54.30	0.1	4,399	0.00%
2023/08/24	0	0.00	3	53.90	53.80	-3	4,399	-0.07%
2023/08/23	5	54.10	0.5	54.60	54.30	4.5	4,391	0.10%
2023/08/21	4	54.75	4	54.50	54.30	0	4,400	0.00%
2023/08/18	3	55.10	0	0.00	54.70	3	4,388	0.07%
2023/08/16	0.1	53.58	2	54.20	53.40	-1.9	4,391	-0.04%
2023/08/15	4	53.30	1	53.40	53.10	3	4,362	0.07%
2023/08/14	5.3	52.87	0	0.00	52.90	5.3	4,360	0.12%
2023/08/11	2.1	54.31	0	0.00	54.10	2.1	4,299	0.05%
2023/08/10	1	54.10	1	54.30	54.30	0	4,311	0.00%
2023/08/09	19.1	54.31	3	55.00	55.40	16.1	4,248	0.38%
2023/08/08	3	59.20	0.2	59.00	58.90	2.9	3,996	0.07%
2023/08/07	1	59.00	3	58.87	58.80	-2	3,956	-0.05%
2023/08/04	25.1	58.74	0	0.00	56.70	25.1	3,866	0.65%
2023/08/02	0	0.00	32.2	61.96	61.40	-32.2	3,623	-0.89%
2023/08/01	0	0.00	15.1	61.73	62.20	-15.1	3,484	-0.43%
2023/07/31	1	60.20	2	60.59	59.80	-1	3,311	-0.03%
2023/07/28	0	0.00	0	59.10	59.40	0	3,249	0.00%
2023/07/27	0	0.00	10	58.50	59.50	-10	3,234	-0.31%
2023/07/26	3	58.83	1.6	58.96	59.00	1.4	3,191	0.04%
2023/07/25	2	58.25	2	58.04	58.10	0	3,113	0.00%
2023/07/24	24	59.10	0	0.00	59.00	24	3,044	0.79%
2023/07/21	3	58.60	13	58.58	59.00	-10	2,974	-0.34%
2023/07/20	6	58.45	14.1	58.49	58.60	-8.1	2,857	-0.28%
2023/07/19	0	0.00	4.5	57.04	56.30	-4.5	2,690	-0.17%
2023/07/18	0	0.00	4	57.94	55.90	-4	2,564	-0.16%
2023/07/17	23	55.24	23.2	55.72	55.90	-0.2	2,333	-0.01%
2023/07/14	7	52.26	2	52.80	52.60	5	2,096	0.24%
2023/07/13	0.1	51.80	0	0.00	51.80	0.1	2,059	0.00%
2023/07/12	0.2	51.90	0	0.00	51.80	0.2	2,081	0.01%
2023/07/11	0	0.00	2	52.00	52.00	-2	2,083	-0.10%
2023/07/07	1	51.80	1	52.10	51.80	0	2,037	0.00%
2023/06/28	0	0.00	0.1	52.20	52.70	-0.1	2,049	0.00%
2023/06/27	0	52.10	0	0.00	52.00	0	2,048	0.00%
2023/06/26	0.1	52.20	0	0.00	52.20	0.1	2,049	0.00%
2023/06/21	0.1	51.70	0	0.00	52.10	0.1	2,051	0.00%
2023/06/20	2.5	51.54	1	51.30	51.40	1.5	2,044	0.07%
2023/06/19	1	52.40	0.1	52.50	52.40	1	2,008	0.05%
2023/06/16	0	52.60	1.1	52.89	52.50	-1.1	2,011	-0.05%
2023/06/14	0.1	52.50	0	0.00	52.50	0.1	2,014	0.00%
2023/06/13	0.1	52.70	0	0.00	52.90	0.1	2,007	0.00%
2023/06/09	0	0.00	0.4	53.40	53.50	-0.4	2,013	-0.02%
2023/06/08	0	0.00	0.1	53.30	53.50	-0.1	2,029	0.00%
2023/06/07	2	53.20	1	53.20	53.30	1	2,039	0.05%
2023/06/06	0.2	52.80	1	52.90	52.80	-0.8	2,046	-0.04%
2023/06/05	1	53.20	1	53.20	53.00	0	2,074	0.00%
2023/05/30	1	53.30	0	0.00	53.30	1	2,359	0.04%
2023/05/29	0	0.00	1	53.10	52.80	-1	2,645	-0.04%
2023/05/26	0.1	53.10	0	0.00	53.10	0.1	2,677	0.00%
2023/05/25	0.5	53.40	0	0.00	53.30	0.5	2,736	0.02%
2023/05/23	0	0.00	3	54.80	54.00	-3	2,765	-0.11%
2023/05/22	0	0.00	1	53.80	53.70	-1	2,722	-0.04%
2023/05/19	0.3	53.13	0	0.00	53.10	0.3	2,668	0.01%
2023/05/18	5	53.50	4.1	53.30	53.10	1	2,655	0.04%
2023/05/17	0	0.00	8	53.40	53.50	-8	2,642	-0.30%
2023/05/16	0.8	52.70	2	53.45	53.00	-1.2	2,612	-0.04%
2023/05/15	0.1	52.50	0	0.00	52.80	0.1	2,561	0.00%
2023/05/10	1	52.90	0	0.00	53.30	1	2,533	0.04%
2023/05/08	1	53.50	2	53.30	53.50	-1	2,441	-0.04%
2023/05/05	2	52.50	5.2	52.29	52.80	-3.2	2,366	-0.14%
2023/05/04	0.2	52.50	3	51.70	51.80	-2.8	2,330	-0.12%
2023/05/02	0	0.00	1	51.80	51.80	-1	2,255	-0.04%
2023/04/28	0	0.00	1	51.10	51.30	-1	2,254	-0.04%
2023/04/27	1	51.10	0	0.00	51.10	1	2,255	0.04%
2023/04/26	0.1	51.00	0	0.00	51.30	0.1	2,263	0.00%
2023/04/25	4	51.05	0	0.00	50.90	4	2,254	0.18%
2023/04/24	0	0.00	0.1	51.10	51.30	-0.1	2,232	0.00%
2023/04/20	0	0.00	4	52.40	52.00	-4	2,229	-0.18%
2023/04/18	2	52.90	0.2	53.10	52.70	1.8	2,199	0.08%
2023/04/17	1	52.80	1.1	53.27	52.80	-0.1	2,156	0.00%
2023/04/14	0	0.00	0.1	52.00	51.90	-0.1	2,089	0.00%
2023/04/13	0.1	51.80	1.1	51.32	52.00	-1	2,064	-0.05%
2023/04/06	1	52.20	1	51.80	51.90	0	2,013	0.00%
2023/03/31	0	0.00	5.1	50.87	51.10	-5.1	1,972	-0.26%
2023/03/28	4	50.30	0	0.00	50.30	4	1,934	0.21%
2023/03/27	0.1	50.20	2	50.20	50.20	-1.9	1,924	-0.10%
2023/03/24	1	49.75	0	0.00	49.90	1	1,914	0.05%
2023/03/23	0	0.00	1	50.00	50.00	-1	1,900	-0.05%
2023/03/22	2	50.10	0	0.00	50.10	2	1,894	0.11%
2023/03/21	3	49.60	0	0.00	50.10	3	1,886	0.16%
2023/03/20	0.1	49.80	1	49.70	49.65	-0.9	1,878	-0.05%
2023/03/17	6	49.93	0	0.00	49.85	6	1,866	0.32%
2023/03/15	0	0.00	0.1	50.70	50.30	-0.1	1,840	0.00%
2023/03/14	0	0.00	3	50.90	50.50	-3	1,827	-0.16%
2023/03/13	2.2	50.08	1	49.50	50.10	1.2	1,813	0.07%
2023/03/10	7.1	50.41	6	51.30	50.30	1.1	1,791	0.06%
2023/03/08	5	51.30	0	0.00	51.30	5	1,767	0.28%
2023/03/07	1	51.10	0	0.00	51.20	1	1,730	0.06%
2023/03/06	3.2	51.70	4.1	51.32	51.30	-0.9	1,673	-0.05%
2023/03/03	3	50.53	1	51.60	50.20	2	1,590	0.13%
2023/03/02	4.1	50.19	0.1	50.40	50.00	3.9	1,515	0.26%
2023/03/01	17.1	52.93	2.2	53.18	51.10	14.9	1,410	1.05%
2023/02/24	0	0.00	1	50.50	50.60	-1	1,105	-0.09%
2023/02/23	2	49.95	4.9	50.20	49.55	-2.9	1,057	-0.27%
2023/02/22	2.6	48.67	0	0.00	49.05	2.6	984	0.27%
2023/02/21	1	48.20	3.6	48.68	48.65	-2.6	950	-0.28%
2023/02/20	1	47.10	0	0.00	47.75	1	929	0.11%
2023/02/17	1	46.90	0	0.00	47.05	1	922	0.11%
2023/02/15	2	46.80	0	0.00	46.85	2	929	0.22%
2023/02/14	0.1	46.80	0	0.00	46.65	0.1	925	0.01%
2023/02/13	1	46.50	0	0.00	46.60	1	929	0.11%
2023/02/10	1.1	46.71	0	0.00	46.35	1.1	925	0.12%
2023/02/08	0	0.00	1	47.55	47.60	-1	890	-0.11%
2023/02/07	0.8	47.10	0.3	47.10	47.10	0.6	877	0.07%
2023/02/06	0.3	46.72	0	0.00	46.65	0.3	874	0.03%
2023/02/02	2	46.25	3	46.10	46.20	-1	842	-0.12%
2023/02/01	0.1	46.10	0	0.00	45.80	0.1	841	0.01%
2023/01/31	2	46.45	0	0.00	46.30	2	830	0.24%
2023/01/16	1	45.90	0	46.20	45.80	1	835	0.12%
2023/01/13	0.1	46.15	0	0.00	46.10	0.1	834	0.01%
2023/01/09	0.1	45.80	0	0.00	45.80	0.1	867	0.01%
2023/01/06	1.8	45.33	0.2	45.60	45.25	1.6	857	0.18%
2023/01/03	0.2	45.55	0	0.00	45.45	0.2	861	0.02%
2022/12/30	1	45.55	1	45.55	45.55	0	858	0.00%
2022/12/28	1.1	46.05	1	46.20	46.05	0.1	851	0.01%
2022/12/27	0.1	45.35	0	0.00	45.35	0.1	816	0.01%
2022/12/23	1	45.05	0.1	45.40	45.45	0.9	814	0.11%
2022/12/22	1	44.35	1	44.60	44.60	0	799	0.00%
2022/12/21	5.1	44.65	0	0.00	44.10	5.1	814	0.63%
2022/12/20	2	44.30	0	0.00	44.40	2	820	0.24%
2022/12/14	0.3	45.00	0	0.00	45.00	0.3	811	0.03%
2022/12/13	0	0.00	0.1	44.75	44.55	-0.1	803	-0.01%
2022/12/09	0	44.50	0	0.00	44.50	0	806	0.00%
2022/12/07	0.1	44.73	0	0.00	44.75	0.1	807	0.02%
2022/12/05	1	44.75	0	0.00	44.85	1	799	0.13%
2022/11/28	0.1	43.80	0	0.00	43.75	0.1	753	0.01%
2022/11/17	0	0.00	16	43.35	43.25	-16	798	-2.00%
2022/11/16	3	42.95	0	0.00	42.75	3	803	0.37%
2022/11/14	0.1	43.00	15	42.80	42.90	-14.9	795	-1.88%
2022/11/11	0	0.00	0.1	42.15	42.05	-0.1	791	-0.01%
2022/11/09	0.1	42.00	0	0.00	41.90	0.1	790	0.01%
2022/10/31	0	0.00	0.1	40.10	40.20	-0.1	792	-0.01%
2022/10/27	10	40.10	0	0.00	40.40	10	792	1.26%
2022/10/26	0.2	40.16	0	0.00	40.05	0.2	786	0.02%
2022/10/25	10.2	40.70	0	0.00	40.30	10.2	771	1.32%
2022/10/24	0	41.85	0	0.00	41.70	0	755	0.00%
2022/10/21	0.2	42.10	0	0.00	42.00	0.2	749	0.03%
2022/10/20	0.7	42.86	0	0.00	42.80	0.7	737	0.10%
2022/10/18	0.1	44.00	0	0.00	44.10	0.1	671	0.01%
2022/10/14	0.1	43.65	0	0.00	43.55	0.1	665	0.01%
2022/10/12	0.2	43.35	0	0.00	43.35	0.2	659	0.02%
2022/10/11	2	43.68	0	0.00	43.80	2	652	0.31%
2022/10/05	0.1	45.05	0	0.00	45.00	0.1	648	0.01%
2022/10/03	1.1	43.81	0.1	44.20	44.00	1	641	0.15%
2022/09/27	2.1	46.60	0	0.00	46.60	2.1	619	0.33%
2022/09/23	0	0.00	0	47.55	47.30	0	628	0.00%
2022/09/22	0	0.00	1	47.45	47.40	-1	640	-0.16%
2022/09/13	0.1	48.85	2	48.65	48.70	-1.9	672	-0.29%
2022/09/06	0.2	48.50	0	0.00	48.20	0.2	694	0.03%
2022/08/31	0	49.35	1	48.95	49.25	-1	701	-0.14%
2022/08/29	1	50.40	0	0.00	50.70	1	686	0.15%
2022/08/26	0.1	50.70	0	0.00	50.60	0.1	665	0.01%
2022/08/25	0	0.00	0.5	50.60	50.50	-0.5	659	-0.07%
2022/08/19	0	0.00	3	49.05	49.10	-3	651	-0.46%
2022/08/18	3.2	49.02	0	0.00	49.10	3.2	658	0.49%
2022/08/17	0.1	49.65	1	49.70	49.50	-0.9	655	-0.14%
2022/08/08	0.1	47.85	0	0.00	47.75	0.1	735	0.01%
2022/08/04	3	46.85	0	0.00	47.20	3	800	0.37%
2022/07/28	1	48.80	0	0.00	48.95	1	897	0.11%
2022/07/26	0.1	48.85	0.3	48.70	48.80	-0.2	945	-0.03%
2022/07/14	0	47.50	0	0.00	47.45	0	1,172	0.00%
2022/07/13	10.1	47.20	0	0.00	47.40	10.1	1,220	0.83%
2022/07/06	0.1	48.15	0	0.00	48.10	0.1	1,537	0.00%
2022/06/24	0	0.00	0.1	47.70	47.70	-0.1	1,650	-0.01%
2022/06/17	0	48.00	0	0.00	47.60	0	1,699	0.00%
2022/06/14	3	47.45	0	0.00	47.75	3	1,740	0.17%
2022/06/13	1	47.95	0.5	48.10	47.90	0.5	1,750	0.03%
2022/06/10	0	0.00	2	48.50	48.75	-2	1,759	-0.11%
2022/06/09	0.1	49.00	0	0.00	49.00	0.1	1,813	0.00%
2022/06/08	1	48.75	0	0.00	49.00	1	1,832	0.05%
2022/06/07	0.2	48.90	2	48.65	48.65	-1.8	1,845	-0.10%
2022/05/30	1	48.55	0	0.00	48.90	1	1,950	0.05%
2022/05/27	0	0.00	1	48.45	48.50	-1	1,952	-0.05%
2022/05/26	1	48.35	0	0.00	48.45	1	1,962	0.05%
2022/05/24	1	47.50	1	47.75	47.05	0	2,006	0.00%
2022/05/20	1	47.45	0	0.00	47.45	1	2,021	0.05%
2022/05/19	2.1	46.72	0	0.00	47.05	2.1	2,032	0.10%
2022/05/16	1.2	47.60	0	0.00	47.25	1.2	2,132	0.06%
2022/05/13	1.2	47.50	0	0.00	47.45	1.2	2,147	0.06%
2022/05/12	1.2	47.53	5	47.90	47.35	-3.8	2,147	-0.18%
2022/05/11	2	49.25	2	48.90	48.80	0	2,126	0.00%
2022/05/09	1	50.40	0	0.00	50.40	1	2,080	0.05%
2022/05/06	0	0.00	0.3	52.20	51.90	-0.3	2,066	-0.01%
2022/05/04	2	52.05	86	52.11	52.00	-84	2,073	-4.05%
2022/05/03	3	52.37	0	0.00	52.20	3	2,061	0.15%
2022/04/29	0	0.00	0.2	53.00	52.80	-0.2	2,045	-0.01%
2022/04/28	0	0.00	1	54.10	53.20	-1	2,053	-0.05%
2022/04/27	1	52.70	1	52.80	52.50	0	2,041	0.00%
2022/04/26	2	53.45	0	0.00	53.40	2	2,018	0.10%
2022/04/25	0	0.00	1	53.90	53.70	-1	2,002	-0.05%
2022/04/22	0	0.00	1	54.70	54.70	-1	1,998	-0.05%
2022/04/21	0	0.00	2.2	55.05	54.60	-2.2	1,992	-0.11%
2022/04/20	7	54.89	3	54.93	55.60	4	1,941	0.21%
2022/04/19	3	53.97	0	0.00	54.30	3	1,880	0.16%
2022/04/18	84	54.66	10	56.46	54.50	74	1,849	4.00%
2022/04/15	2	55.25	4.6	54.72	55.30	-2.6	1,743	-0.15%
2022/04/14	0	0.00	1.6	54.81	54.90	-1.6	1,625	-0.10%
2022/04/12	0	0.00	2	54.50	54.20	-2	1,579	-0.13%
2022/04/11	1	54.90	4.1	54.94	54.90	-3.1	1,578	-0.20%
2022/04/07	0	0.00	5.2	54.88	54.80	-5.2	1,563	-0.33%
2022/04/06	5.1	54.71	0	0.00	55.20	5.1	1,560	0.32%
2022/03/31	0	0.00	1	54.40	54.10	-1	1,548	-0.06%
2022/03/30	1	54.30	0	0.00	54.40	1	1,542	0.06%
2022/03/29	1.2	54.94	1.1	54.80	54.70	0.2	1,528	0.01%
2022/03/28	3	54.00	7.1	54.19	54.50	-4.1	1,502	-0.27%
2022/03/25	0	0.00	0.2	53.00	53.00	-0.2	1,446	-0.01%
2022/03/22	1	52.80	1	52.90	53.10	0	1,476	0.00%
2022/03/18	3	52.50	0	0.00	52.50	3	1,466	0.20%
2022/03/17	0.6	52.97	0	0.00	52.80	0.6	1,440	0.04%
2022/03/16	0	0.00	0	52.50	52.40	0	1,426	0.00%
2022/03/15	1	52.10	1	52.20	52.20	0	1,414	0.00%
2022/03/14	7.5	52.84	2	52.90	52.60	5.5	1,403	0.39%
2022/03/11	5	53.80	0	0.00	53.80	5	1,355	0.37%
2022/03/10	0	0.00	1	54.60	54.60	-1	1,343	-0.07%
2022/03/09	1	53.40	0	0.00	54.00	1	1,337	0.07%
2022/03/08	8.1	53.13	1.3	53.44	53.20	6.8	1,335	0.51%
2022/03/04	3	55.10	0	0.00	55.00	3	1,282	0.23%
2022/03/02	0.3	54.60	0	0.00	54.60	0.3	1,294	0.02%
2022/02/24	1	54.30	3	54.60	54.30	-2	1,273	-0.16%
2022/02/23	5	54.80	6.2	54.79	54.70	-1.2	1,243	-0.09%
2022/02/22	0.1	54.40	0.5	54.80	54.70	-0.4	1,247	-0.03%
2022/02/21	0	0.00	5	54.90	54.90	-5	1,250	-0.40%
2022/02/18	2.2	54.91	10.2	54.76	55.20	-8	1,239	-0.64%
2022/02/17	0	0.00	0.1	53.50	53.40	-0.1	1,129	-0.01%
2022/02/16	0.1	53.50	0	0.00	53.50	0.1	1,146	0.00%
2022/02/15	1.1	53.79	1	53.90	53.40	0.1	1,145	0.01%
2022/02/14	0.1	53.20	1	52.80	53.10	-0.9	1,130	-0.08%
2022/02/11	0.1	53.20	0	0.00	53.00	0.1	1,143	0.01%
2022/02/10	0.1	53.10	0	0.00	53.00	0.1	1,197	0.01%
2022/02/09	0.7	53.00	11	52.80	52.90	-10.3	1,255	-0.82%
2022/02/08	0.1	53.00	0	0.00	52.90	0.1	1,260	0.00%
2022/02/07	1	52.90	1	53.00	53.00	0	1,252	0.00%
2022/01/25	0.2	52.20	0	0.00	52.20	0.2	1,273	0.02%
2022/01/24	0.2	52.30	0	0.00	52.20	0.2	1,288	0.02%
2022/01/21	3	52.13	0	0.00	52.20	3	1,287	0.23%
2022/01/19	1	52.20	0	0.00	52.30	1	1,273	0.08%
2022/01/17	4	52.15	0	0.00	52.20	4	1,291	0.31%
2022/01/11	0.1	52.40	0	0.00	52.30	0.1	1,312	0.01%
2022/01/10	0.2	52.60	0	0.00	52.50	0.2	1,312	0.02%
2022/01/07	1.1	52.51	0	0.00	52.40	1.1	1,317	0.08%
2022/01/06	0	52.80	0.1	52.70	52.70	-0.1	1,304	0.00%
2022/01/05	0.2	52.70	0.1	52.70	52.50	0.1	1,310	0.00%
2022/01/04	1.1	52.50	0.7	52.70	52.70	0.3	1,315	0.03%
2022/01/03	0.2	53.20	0	0.00	52.90	0.2	1,306	0.02%
2021/12/29	1	53.40	0	0.00	53.40	1	1,310	0.08%
2021/12/28	0.2	52.95	5	52.70	53.60	-4.9	1,313	-0.37%
2021/12/27	0	0.00	0.5	52.80	52.70	-0.5	1,303	-0.04%
2021/12/24	0	0.00	10	52.60	52.70	-10	1,358	-0.74%
2021/12/23	0.1	52.90	0	0.00	52.70	0.1	1,364	0.01%
2021/12/22	5	52.60	0	0.00	52.60	5	1,377	0.36%
2021/12/21	0	0.00	0.1	52.40	52.50	-0.1	1,394	0.00%
2021/12/17	1	52.20	0	0.00	52.30	1	1,405	0.07%
2021/12/16	1	52.30	0	0.00	52.30	1	1,393	0.07%
2021/12/15	1	52.80	0	0.00	52.50	1	1,410	0.07%
2021/12/14	0	0.00	0.2	52.60	52.40	-0.2	1,429	-0.01%
2021/12/13	1	52.71	0	0.00	52.60	1	1,436	0.07%
2021/12/10	0	52.90	0	52.90	52.70	0	1,444	0.00%
2021/12/08	3.1	52.80	0	0.00	52.70	3.1	1,512	0.20%
2021/12/07	0	52.60	0	0.00	52.50	0	1,514	0.00%
2021/12/06	1	52.30	0	0.00	52.30	1	1,512	0.07%
2021/12/01	0.1	52.30	0	0.00	52.20	0.1	1,533	0.01%
2021/11/29	3	52.17	0	0.00	52.20	3	1,570	0.19%
2021/11/26	1.1	52.53	0	0.00	52.50	1.1	1,576	0.07%
2021/11/24	0.1	53.00	0	0.00	52.70	0.1	1,611	0.01%
2021/11/23	1	52.90	0	0.00	52.70	1	1,617	0.06%
2021/11/22	0.1	53.10	0	0.00	53.00	0.1	1,630	0.01%
2021/11/17	1	52.50	0	0.00	52.80	1	1,701	0.06%
2021/11/16	0.3	52.77	0	0.00	52.70	0.3	1,765	0.02%
2021/11/15	3	52.50	1	52.60	52.40	2	1,802	0.11%
2021/11/12	1.1	52.80	1	52.70	52.90	0.1	1,806	0.01%
2021/11/11	0	0.00	1	52.30	52.40	-1	1,825	-0.05%
2021/11/10	1.1	51.94	10	52.00	52.20	-8.9	1,863	-0.48%
2021/11/09	1.3	52.50	10	52.20	52.20	-8.7	1,877	-0.47%
2021/11/08	3.4	52.57	1.1	52.81	52.90	2.3	1,858	0.13%
2021/11/05	0.1	53.60	0	0.00	53.50	0.1	1,919	0.00%
2021/11/04	4.4	53.68	0	0.00	53.50	4.4	2,054	0.21%
2021/11/02	8	53.04	0	0.00	53.00	8	2,268	0.35%
2021/11/01	7	53.53	0	0.00	53.10	7	2,255	0.31%
2021/10/29	7	53.50	0	0.00	53.70	7	2,266	0.31%
2021/10/28	0	0.00	0.1	53.80	53.70	-0.1	2,282	0.00%
2021/10/27	2	53.50	0	53.90	53.70	2	2,311	0.09%
2021/10/21	1	53.20	0	0.00	53.20	1	2,371	0.04%
2021/10/20	3	54.20	0.2	54.31	54.00	2.8	2,368	0.12%
2021/10/19	4	54.40	20	54.30	54.30	-16	2,363	-0.68%
2021/10/14	0	0.00	0	53.80	53.70	0	2,379	0.00%
2021/10/12	20	53.10	0	0.00	53.30	20	2,403	0.83%
2021/10/06	2.1	52.82	0	0.00	53.00	2.1	2,430	0.09%
2021/10/05	0.1	53.30	0	0.00	53.10	0.1	2,443	0.00%
2021/10/01	6	53.49	0	0.00	53.50	6	2,457	0.25%
2021/09/30	0	0.00	1	54.40	54.90	-1	2,408	-0.04%
2021/09/29	4	54.60	2	54.50	54.60	2	2,413	0.08%
2021/09/28	2	55.30	1	55.20	55.20	1	2,412	0.04%
2021/09/27	1	55.00	0	0.00	55.20	1	2,399	0.04%
2021/09/23	0	0.00	1.6	54.40	54.20	-1.6	2,425	-0.07%
2021/09/22	2	54.10	1	54.10	54.10	1	2,450	0.04%
2021/09/16	1	54.40	0	0.00	54.40	1	2,469	0.04%
2021/09/14	1	55.10	3.2	54.79	54.90	-2.2	2,499	-0.09%
2021/09/13	5	54.76	0	0.00	54.90	5	2,506	0.20%
2021/09/10	1	55.60	0	0.00	55.90	1	2,466	0.04%
2021/09/09	1.1	55.71	0	0.00	55.60	1.1	2,485	0.04%
2021/09/08	10	55.60	0	0.00	55.70	10	2,499	0.40%
2021/09/07	0	0.00	1	55.90	56.00	-1	2,515	-0.04%
2021/09/01	1	55.30	0	0.00	55.50	1	2,487	0.04%
2021/08/30	1	54.00	0	0.00	54.20	1	2,461	0.04%
2021/08/27	1	54.30	5	54.40	54.50	-4	2,439	-0.16%
2021/08/26	1	54.60	0	0.00	54.40	1	2,443	0.04%
2021/08/25	0	55.20	1	54.60	54.90	-1	2,445	-0.04%
2021/08/24	0	55.00	0	0.00	54.80	0	2,441	0.00%
2021/08/23	6	52.73	7	52.97	53.80	-1	2,446	-0.04%
2021/08/20	3	56.10	1	55.90	56.10	2	2,392	0.08%
2021/08/19	5	56.24	0	0.00	56.20	5	2,337	0.21%
2021/08/18	3	56.60	0	0.00	56.90	3	2,301	0.13%
2021/08/17	3	56.97	1	57.10	56.80	2	2,295	0.09%
2021/08/16	2	56.30	7	56.26	56.30	-5	2,273	-0.22%
2021/08/13	6.3	55.80	0	0.00	55.90	6.3	2,251	0.28%
2021/08/12	6	56.00	1	55.90	56.10	5	2,238	0.22%
2021/08/11	2.4	55.29	6	55.38	55.50	-3.6	2,251	-0.16%
2021/08/10	12.3	56.99	0	0.00	56.50	12.3	2,183	0.56%
2021/08/09	18.1	57.69	5	57.52	57.50	13.1	2,138	0.61%
2021/08/06	1.7	60.38	0	0.00	60.70	1.7	1,997	0.09%
2021/08/05	0.1	60.90	0	0.00	60.80	0.1	2,098	0.00%
2021/08/04	2.1	61.56	1	61.60	61.40	1.1	2,236	0.05%
2021/08/03	0	0.00	6	60.80	61.00	-6	2,297	-0.26%
2021/08/02	2	60.45	1	60.50	60.80	1	2,338	0.04%
2021/07/30	4	60.30	1	60.40	60.10	3	2,324	0.13%
2021/07/29	0	0.00	1	60.20	60.00	-1	2,334	-0.04%
2021/07/28	2	59.30	2	59.00	59.30	0	2,358	0.00%
2021/07/21	0	0.00	0.1	59.70	59.60	-0.1	2,828	0.00%
2021/07/20	0	0.00	0.1	59.60	59.30	-0.1	2,854	0.00%
2021/07/19	7	59.71	0	0.00	59.80	7	2,928	0.24%
2021/07/16	3	59.73	0	0.00	60.00	3	3,034	0.10%
2021/07/15	3	59.47	70	59.17	59.70	-67	3,080	-2.17%
2021/07/13	0	0.00	0.1	59.70	59.60	-0.1	3,192	0.00%
2021/07/12	4	59.70	1.4	59.83	59.70	2.7	3,230	0.08%
2021/07/08	0	0.00	8.1	60.08	60.10	-8.1	3,278	-0.25%
2021/07/07	0	60.20	1	60.20	60.20	-1	3,312	-0.03%
2021/07/06	0.1	60.40	0	0.00	60.40	0.1	3,337	0.00%
2021/07/05	0.1	60.40	0	0.00	60.40	0.1	3,351	0.00%
2021/07/02	2	60.65	1	60.40	60.40	1	3,367	0.03%
2021/07/01	4	60.80	0	0.00	60.60	4	3,386	0.12%
2021/06/30	0	0.00	3	60.27	60.10	-3	3,416	-0.09%
2021/06/29	1	60.30	2	60.40	60.60	-1	3,451	-0.03%
2021/06/28	6	60.70	3	60.47	60.80	3	3,482	0.09%
2021/06/25	0	0.00	1	59.90	59.90	-1	3,464	-0.03%
2021/06/24	0	59.40	0	0.00	59.90	0	3,475	0.00%
2021/06/23	1	59.10	0	0.00	59.30	1	3,478	0.03%
2021/06/22	1	58.90	0	0.00	59.00	1	3,526	0.03%
2021/06/21	0	0.00	3	58.80	58.60	-3	3,529	-0.08%
2021/06/17	0	59.00	0	0.00	59.00	0	3,535	0.00%
2021/06/15	1.1	58.75	0	0.00	59.00	1.1	3,558	0.03%
2021/06/11	1.2	58.02	0	0.00	57.90	1.2	3,538	0.03%
2021/06/09	1	57.60	0	0.00	57.60	1	3,555	0.03%
2021/06/08	0.1	57.80	0	0.00	57.70	0.1	3,574	0.00%
2021/06/07	0	0.00	6	57.40	57.50	-6	3,637	-0.16%
2021/06/03	0	58.50	2	58.35	58.40	-2	3,758	-0.05%
2021/06/01	1	57.70	0	0.00	58.10	1	3,921	0.03%
2021/05/25	3	56.40	0	0.00	56.50	3	4,009	0.07%
2021/05/21	2	56.75	0.5	57.20	56.90	1.5	4,036	0.04%
2021/05/20	1	56.50	4	56.70	56.90	-3	4,068	-0.07%
2021/05/19	0	56.20	0	0.00	56.40	0	4,092	0.00%
2021/05/18	0	0.00	2	57.00	57.00	-2	4,061	-0.05%
2021/05/17	4	55.13	22	55.20	54.50	-18	4,039	-0.45%
2021/05/14	3	56.40	1	55.60	56.40	2	3,957	0.05%
2021/05/13	6	56.62	1	57.10	56.40	5	3,896	0.13%
2021/05/12	20	55.59	3	55.13	55.40	17	3,777	0.45%
2021/05/11	3	59.37	6	59.08	59.20	-3	3,640	-0.08%
2021/05/10	7	60.03	2	60.20	60.50	5	3,576	0.14%
2021/05/07	0	0.00	1	58.80	59.20	-1	3,533	-0.03%
2021/05/05	1.1	58.97	0	0.00	58.60	1.1	3,526	0.03%
2021/05/04	5	59.52	5	58.86	58.90	0	3,504	0.00%
2021/05/03	5	60.10	2	60.50	60.10	3	3,424	0.09%
2021/04/29	18	60.47	1	60.00	59.90	17	3,364	0.51%
2021/04/28	6	60.25	11	60.31	61.30	-5	3,249	-0.15%
2021/04/27	0	58.10	0	0.00	58.10	0	3,135	0.00%
2021/04/26	1	57.80	1	57.90	58.00	0	3,121	0.00%
2021/04/23	3	57.00	1.5	57.43	57.50	1.5	3,122	0.05%
2021/04/22	0	0.00	1	59.70	57.90	-1	3,093	-0.03%
2021/04/20	6	57.83	1.3	57.76	58.00	4.8	2,976	0.16%
2021/04/19	4.3	57.68	1	58.30	58.40	3.3	2,966	0.11%
2021/04/16	4	56.60	1	56.60	57.00	3	2,948	0.10%
2021/04/15	0.2	56.40	0	0.00	56.50	0.2	2,932	0.01%
2021/04/14	0	0.00	3	55.77	56.30	-3	2,957	-0.10%
2021/04/13	1	56.60	0.5	55.90	56.10	0.5	2,959	0.02%
2021/04/12	3	54.60	1	55.20	55.20	2	3,012	0.07%
2021/04/06	0.2	54.44	0	0.00	54.40	0.2	3,342	0.01%
2021/04/01	2	54.90	1	55.20	54.50	1	3,503	0.03%
2021/03/31	1.7	55.01	1	55.10	54.60	0.7	3,561	0.02%
2021/03/30	0	0.00	2	54.00	54.70	-2	3,507	-0.06%
2021/03/26	4	53.80	0	0.00	54.10	4	3,484	0.11%
2021/03/25	2	54.20	2.1	53.80	53.80	-0.1	3,464	0.00%
2021/03/24	1	52.70	0	0.00	52.90	1	3,422	0.03%
2021/03/23	2	52.45	0	0.00	52.50	2	3,419	0.06%
2021/03/22	3.1	52.46	0	0.00	52.60	3.1	3,426	0.09%
2021/03/16	2	52.00	0	0.00	52.40	2	3,541	0.06%
2021/03/15	0	0.00	2	52.30	52.20	-2	3,530	-0.06%
2021/03/12	2	52.50	2	52.60	52.70	0	3,521	0.00%
2021/03/11	1	52.50	1	52.20	52.30	0	3,524	0.00%
2021/03/10	2	53.65	0	0.00	53.20	2	3,487	0.06%
2021/03/09	1	53.00	2	53.10	53.20	-1	3,445	-0.03%
2021/03/08	1	51.90	9	52.68	53.00	-8	3,366	-0.24%
2021/03/05	4.1	51.20	2	51.00	51.00	2.1	3,222	0.06%
2021/03/04	1.2	51.28	2	51.30	50.70	-0.9	3,212	-0.03%
2021/03/03	0	0.00	6	50.30	50.30	-6	3,138	-0.19%
2021/02/25	20	50.20	0	0.00	50.30	20	3,093	0.65%
2021/02/24	1	50.40	1	50.10	50.10	0	3,097	0.00%
2021/02/23	0.2	50.00	0	0.00	50.20	0.2	3,082	0.01%
2021/02/19	0	0.00	2	50.10	50.30	-2	3,001	-0.07%
2021/02/18	2	49.30	2	49.48	49.65	0	2,976	0.00%
2021/02/05	1.3	48.35	0	0.00	48.40	1.3	2,987	0.04%
2021/02/04	1	48.25	0	0.00	48.30	1	2,986	0.03%
2021/02/01	1.1	47.91	0	0.00	47.90	1.1	3,001	0.04%
2021/01/29	0.2	49.00	0	0.00	48.25	0.2	2,976	0.01%
2021/01/27	4.1	48.63	0	0.00	48.70	4.1	2,948	0.14%
2021/01/25	0	0.00	2	48.98	49.00	-2	2,936	-0.07%
2021/01/22	2.1	49.13	1.5	49.12	49.20	0.6	2,927	0.02%
2021/01/21	0.5	48.08	2	48.10	48.00	-1.5	2,902	-0.05%
2021/01/20	3	48.32	5	48.32	47.65	-2	2,905	-0.07%
2021/01/19	1	48.90	0	0.00	48.95	1	2,857	0.04%
2021/01/18	2	48.50	8	48.65	48.50	-6	2,862	-0.21%
2021/01/15	1	49.55	3	49.38	48.90	-2	2,830	-0.07%
2021/01/14	0	0.00	1	50.00	49.85	-1	2,829	-0.04%
2021/01/13	1	50.20	0	0.00	50.10	1	2,822	0.04%
2021/01/12	0	0.00	8	50.33	50.00	-8	2,803	-0.29%
2021/01/11	2	50.60	1	50.80	51.00	1	2,781	0.04%
2021/01/08	2	49.85	4.1	50.00	50.10	-2.1	2,724	-0.08%
2021/01/07	1.1	50.19	0.9	50.09	50.00	0.2	2,684	0.01%
2021/01/06	7.2	49.88	6	49.96	49.65	1.2	2,649	0.05%
2021/01/05	6.1	50.23	0	0.00	50.20	6.1	2,609	0.23%
2021/01/04	4	51.40	0	0.00	51.00	4	2,554	0.16%
2020/12/31	4	50.68	0	0.00	50.80	4	2,435	0.16%
2020/12/30	1	49.90	1.4	49.99	49.95	-0.4	2,412	-0.02%
2020/12/29	2.1	50.20	0	0.00	50.30	2.1	2,400	0.09%
2020/12/28	1	50.00	4	49.95	51.00	-3	2,253	-0.13%
2020/12/25	1	47.80	8.5	48.25	48.10	-7.5	2,062	-0.36%
2020/12/24	1	46.90	0	0.00	46.80	1	1,951	0.05%
2020/12/22	1	46.50	1	47.20	46.25	0	1,979	0.00%
2020/12/18	1	46.21	0	0.00	46.45	1	2,010	0.05%
2020/12/17	4	45.71	0	0.00	45.60	4	2,001	0.20%
2020/12/16	1	45.75	0	0.00	46.00	1	1,994	0.05%
2020/12/15	3	46.20	0	0.00	45.70	3	1,990	0.15%
2020/12/14	1	47.00	0	0.00	46.30	1	1,980	0.05%
2020/12/11	2.2	46.89	0	0.00	46.90	2.2	1,961	0.11%
2020/12/10	2.1	47.60	0.1	47.80	47.50	1.9	1,922	0.10%
2020/12/08	1.1	46.05	0	0.00	46.05	1.1	1,854	0.06%
2020/12/04	1	46.10	0	0.00	46.40	1	1,866	0.05%
2020/12/01	0	0.00	5	46.63	46.60	-5	1,919	-0.26%
2020/11/30	1	47.30	0	0.00	46.35	1	2,025	0.05%
2020/11/25	0	0.00	1	46.80	46.65	-1	2,165	-0.05%
2020/11/18	1	46.75	0.3	46.70	46.75	0.7	2,515	0.03%
2020/11/17	1	46.70	0	0.00	46.80	1	2,550	0.04%
2020/11/16	1	46.65	0.1	46.70	46.65	0.9	2,617	0.04%
2020/11/13	2	46.65	6	46.92	46.60	-4	2,640	-0.15%
2020/11/11	2	46.05	0	0.00	46.45	2	2,733	0.07%
2020/11/10	1.1	45.80	0	0.00	45.90	1.1	2,745	0.04%
2020/11/09	0	0.00	0.4	45.05	45.15	-0.4	2,752	-0.01%
2020/11/05	3	45.17	0	0.00	45.15	3	2,785	0.11%
2020/10/29	0	0.00	12	45.43	45.45	-12	2,823	-0.43%
2020/10/28	0.5	45.64	0	0.00	45.70	0.5	2,830	0.02%
2020/10/27	0	0.00	4	45.40	45.45	-4	2,816	-0.14%
2020/10/21	0.2	45.40	0	0.00	45.50	0.2	2,807	0.01%
2020/10/16	1	44.95	1	44.95	44.75	0	2,821	0.00%
2020/10/15	0	0.00	1	44.75	44.75	-1	2,864	-0.03%
2020/10/14	1	44.70	7	44.94	44.90	-6	2,906	-0.21%
2020/10/12	5	45.13	0	0.00	44.90	5	3,011	0.17%
2020/10/08	0.1	44.55	0	0.00	44.55	0.1	3,068	0.00%
2020/10/07	0.1	44.10	2	44.05	44.10	-1.9	3,100	-0.06%
2020/09/22	0	0.00	1	44.00	43.50	-1	3,153	-0.03%
2020/09/21	0.4	43.95	1	44.10	43.90	-0.6	3,142	-0.02%
2020/09/17	0	0.00	4	43.75	43.90	-4	3,130	-0.13%
2020/09/15	0	0.00	1	43.65	43.60	-1	3,118	-0.03%
2020/09/10	1.1	43.71	0	0.00	43.70	1.1	3,175	0.03%
2020/09/08	1	43.50	0	0.00	44.20	1	3,167	0.03%
2020/09/04	2	43.65	0	0.00	43.60	2	3,183	0.06%
2020/09/03	2	43.78	2	43.78	43.50	0	3,162	0.00%
2020/09/02	1	44.55	0	0.00	44.50	1	3,078	0.03%
2020/09/01	2	45.10	0	0.00	44.45	2	3,094	0.06%
2020/08/28	1	46.25	0	0.00	46.45	1	2,979	0.03%
2020/08/27	1	49.00	0	0.00	48.95	1	2,876	0.04%
2020/08/24	0	0.00	6	48.87	48.75	-6	2,668	-0.22%
2020/08/19	2	49.65	2	49.55	49.60	0	2,575	0.00%
2020/08/18	6	48.72	3	49.13	48.95	3	2,562	0.12%
2020/08/14	0	0.00	2	46.48	47.15	-2	2,482	-0.08%
2020/08/13	1	46.55	1	46.95	46.85	0	2,509	0.00%
2020/08/11	1	46.25	0	0.00	46.25	1	2,673	0.04%
2020/08/07	0.1	45.65	0	0.00	45.65	0.1	2,721	0.00%
2020/07/30	0	0.00	1	46.20	46.25	-1	2,965	-0.03%
2020/07/29	1	45.30	1	45.80	45.30	0	3,030	0.00%
2020/07/28	1	45.10	1	45.15	45.10	0	3,046	0.00%
2020/07/24	6	46.60	3	45.75	45.90	3	3,119	0.10%
2020/07/21	1	46.75	1	47.45	46.90	0	3,180	0.00%
2020/07/20	2	47.45	14	47.34	47.45	-12	3,156	-0.38%
2020/07/17	0	0.00	3	46.20	46.20	-3	3,124	-0.10%
2020/07/16	0	0.00	4	47.18	47.10	-4	3,093	-0.13%
2020/07/15	3	46.75	1	46.15	47.00	2	3,025	0.07%
2020/07/14	0	0.00	4	45.25	45.15	-4	2,974	-0.14%
2020/07/13	0	0.00	1	44.70	44.95	-1	2,935	-0.03%
2020/07/10	1	43.80	0	0.00	43.70	1	2,918	0.03%
2020/07/08	0	0.00	3	44.03	44.10	-3	2,928	-0.10%
2020/07/07	4.1	43.81	0	0.00	43.80	4.1	2,922	0.14%
2020/07/06	1	43.65	1	43.70	43.60	0	2,909	0.00%
2020/07/02	0	0.00	1	43.40	43.60	-1	2,911	-0.03%
2020/06/30	1	42.65	0	0.00	42.65	1	2,956	0.03%
2020/06/29	1	42.70	11	42.80	42.60	-10	3,023	-0.33%
2020/06/19	1	43.50	0	0.00	43.10	1	3,104	0.03%
2020/06/18	0	0.00	1	43.90	43.80	-1	3,094	-0.03%
2020/06/17	2	43.28	1	43.90	43.10	1	3,072	0.03%
2020/06/16	3	43.00	0	0.00	43.10	3	3,075	0.10%
2020/06/15	0	0.00	1	43.25	42.70	-1	3,137	-0.03%
2020/06/12	1	42.25	6	42.30	42.25	-5	3,153	-0.16%
2020/06/11	1	43.25	6	43.10	42.55	-5	3,178	-0.16%
2020/06/09	1	43.50	0	0.00	43.55	1	3,234	0.03%
2020/06/08	4.1	43.71	3	43.80	43.80	1.1	3,261	0.03%
2020/06/05	0	0.00	2	44.15	44.20	-2	3,235	-0.06%
2020/06/02	0	0.00	6	43.75	43.80	-6	3,321	-0.18%
2020/06/01	0	0.00	1	43.65	43.70	-1	3,322	-0.03%
2020/05/29	2	43.25	0	0.00	43.00	2	3,308	0.06%
2020/05/28	1	43.90	1	44.05	43.75	0	3,286	0.00%
2020/05/25	1	44.00	2	44.25	44.25	-1	3,253	-0.03%
2020/05/20	0	0.00	1	44.40	43.85	-1	3,194	-0.03%
2020/05/19	3	44.70	3	44.90	44.80	0	3,156	0.00%
2020/05/18	4	43.50	1	43.70	43.90	3	3,046	0.10%
2020/05/12	3	42.23	0	0.00	42.15	3	2,867	0.10%
2020/05/11	0	0.00	1	42.55	43.00	-1	2,814	-0.04%
2020/05/08	2	42.83	6	43.08	43.35	-4	2,793	-0.14%
2020/05/07	1.1	42.10	3	42.12	42.25	-1.9	2,723	-0.07%
2020/05/05	14	41.88	2.2	42.00	41.95	11.8	2,696	0.44%
2020/04/29	0	0.00	2	41.53	41.45	-2	2,599	-0.08%
2020/04/28	0	0.00	3	40.50	40.70	-3	2,530	-0.12%
2020/04/24	4	39.85	0	0.00	39.80	4	2,535	0.16%
2020/04/23	3	38.95	2	39.15	39.30	1	2,481	0.04%
2020/04/22	1	38.55	3	38.45	38.55	-2	2,464	-0.08%
2020/04/21	2	39.08	0	0.00	38.65	2	2,460	0.08%
2020/04/20	0	0.00	2	39.45	39.45	-2	2,443	-0.08%
2020/04/17	2	38.83	0	0.00	38.80	2	2,439	0.08%
2020/04/16	3	39.40	0	0.00	39.40	3	2,399	0.13%
2020/04/15	0	0.00	1	39.70	39.70	-1	2,387	-0.04%
2020/04/14	0	0.00	1	38.10	38.45	-1	2,340	-0.04%
2020/04/13	0	0.00	0.1	37.80	37.65	-0.1	2,344	0.00%
2020/04/10	1.1	37.80	4	37.70	37.80	-2.9	2,362	-0.12%
2020/04/09	0	37.60	1	37.55	37.50	-1	2,413	-0.04%
2020/04/08	10	37.30	0	0.00	37.15	10	2,434	0.41%
2020/04/07	6	37.11	0	0.00	37.05	6	2,420	0.25%
2020/04/06	1	37.00	11	36.96	37.05	-10	2,390	-0.42%
2020/04/01	8	37.51	4	37.70	36.95	4	2,378	0.17%
2020/03/31	16	38.03	27	37.47	36.95	-11	2,330	-0.47%
2020/03/30	1	35.35	4	36.48	36.50	-3	2,283	-0.13%
2020/03/27	0	0.00	3	35.25	35.10	-3	2,246	-0.13%
2020/03/25	0	0.00	1	35.00	34.90	-1	2,283	-0.04%
2020/03/24	0	0.00	8	34.10	33.85	-8	2,419	-0.33%
2020/03/20	20	34.25	0	0.00	34.20	20	2,633	0.76%
2020/03/19	3	32.45	0	0.00	32.00	3	2,620	0.11%
2020/03/18	5	35.00	0	0.00	34.70	5	2,586	0.19%
2020/03/17	0	0.00	3	35.47	35.25	-3	2,605	-0.12%
2020/03/16	1	36.00	1	36.05	35.80	0	2,565	0.00%
2020/03/13	15	36.16	6	35.07	36.00	9	2,543	0.35%
2020/03/12	0	0.00	1	37.50	37.40	-1	2,469	-0.04%
2020/03/10	4	37.91	0	0.00	38.40	4	2,442	0.16%
2020/03/09	8	38.91	0	0.00	38.65	8	2,495	0.32%
2020/02/26	1	40.25	0	0.00	40.15	1	2,502	0.04%
2020/02/25	1	40.30	0.1	40.50	40.45	1	2,544	0.04%
2020/02/24	4	40.54	0	0.00	40.55	4	2,540	0.16%
2020/02/21	1	41.05	0	0.00	40.95	1	2,540	0.04%
2020/02/20	0	0.00	2	41.73	41.30	-2	2,548	-0.08%
2020/02/19	1	41.20	6	41.55	41.45	-5	2,564	-0.19%
2020/02/18	0	0.00	1	41.50	41.45	-1	2,571	-0.04%
2020/02/17	0.1	40.95	0	0.00	40.95	0.1	2,580	0.00%
2020/02/14	0	0.00	1	40.85	40.75	-1	2,690	-0.04%
2020/02/13	5	40.76	0	0.00	40.70	5	2,730	0.18%
2020/02/12	1	40.20	1	40.65	40.65	0	2,743	0.00%
2020/02/11	2	40.23	2	40.35	40.50	0	2,743	0.00%
2020/02/10	3	40.17	0	0.00	40.25	3	2,754	0.11%
2020/02/07	6	40.72	0	0.00	40.50	6	2,744	0.22%
2020/02/06	1	41.05	0	0.00	41.30	1	2,719	0.04%
2020/02/05	0.8	41.10	0	0.00	41.05	0.8	2,718	0.03%
2020/02/04	1	41.05	0	0.00	41.05	1	2,714	0.04%
2020/02/03	11	40.61	3	40.50	41.05	8	2,723	0.29%
2020/01/31	3	41.20	4	41.34	41.30	-1	2,692	-0.04%
2020/01/30	5	40.63	27	40.96	40.40	-22	2,679	-0.82%
2020/01/20	9	42.67	0	0.00	42.60	9	2,620	0.34%
2020/01/17	0.1	43.00	0.2	43.00	43.00	-0.1	2,656	0.00%
2020/01/16	0	0.00	1	42.80	42.90	-1	2,669	-0.04%
2020/01/15	0	0.00	2	43.28	42.85	-2	2,675	-0.07%
2020/01/14	0	0.00	1	43.10	43.05	-1	2,686	-0.04%
2020/01/10	3	42.90	0	0.00	43.00	3	2,740	0.11%
2020/01/07	0	0.00	1	42.75	43.00	-1	2,744	-0.04%
2020/01/06	1	41.95	0	0.00	42.00	1	2,715	0.04%
2020/01/03	0	0.00	2	42.35	42.45	-2	2,692	-0.07%
2019/12/31	10	43.60	0	0.00	43.65	10	2,596	0.39%
2019/12/30	0	0.00	1	43.85	44.00	-1	2,589	-0.04%
2019/12/27	1	43.85	0	0.00	43.90	1	2,578	0.04%
2019/12/26	0	0.00	1	44.10	44.15	-1	2,568	-0.04%
2019/12/25	0	0.00	1	44.50	44.25	-1	2,571	-0.04%
2019/12/24	1	44.60	1	44.50	44.40	0	2,563	0.00%
2019/12/20	1.1	44.88	3	44.88	44.70	-1.9	2,525	-0.08%
2019/12/19	21	44.83	10	45.00	44.80	11	2,487	0.44%
2019/12/18	1	42.80	7	43.39	43.70	-6	2,326	-0.26%
2019/12/17	0	0.00	9	42.10	42.15	-9	2,132	-0.42%
2019/12/13	1.8	41.44	0	0.00	41.30	1.8	2,090	0.08%
2019/12/10	3	40.95	1	41.20	41.10	2	2,034	0.10%
2019/12/09	3	41.70	0	0.00	41.50	3	2,024	0.15%
2019/12/05	7.4	41.68	4	41.74	41.55	3.4	2,010	0.17%
2019/12/04	1	41.20	15	41.61	41.45	-14	1,983	-0.71%
2019/12/03	0	0.00	6	40.68	40.65	-6	1,891	-0.32%
2019/12/02	6	40.10	1	40.10	40.10	5	1,845	0.27%
2019/11/28	3	39.70	0	0.00	39.60	3	1,812	0.17%
2019/11/22	10	39.50	0.3	39.50	39.45	9.7	1,842	0.53%
2019/11/19	2	40.10	34	40.43	40.35	-32	1,851	-1.73%
2019/11/18	0	0.00	4	39.88	40.00	-4	1,839	-0.22%
2019/11/15	2	39.70	0	0.00	39.70	2	1,812	0.11%
2019/11/14	0	0.00	1	39.80	39.90	-1	1,845	-0.05%
2019/11/13	1	39.05	21	39.76	39.75	-20	1,837	-1.09%
2019/11/12	0	0.00	2	38.75	38.80	-2	1,731	-0.12%
2019/11/11	3	38.07	0	0.00	38.35	3	1,738	0.17%
2019/11/07	1	38.40	2	38.10	38.20	-1	1,733	-0.06%
2019/11/06	0.2	37.70	0	0.00	37.60	0.2	1,701	0.01%
2019/11/05	1	37.60	0	0.00	37.65	1	1,734	0.06%
2019/11/04	2	37.63	0	0.00	37.90	2	1,763	0.11%
2019/10/30	0	0.00	1	37.95	37.85	-1	1,829	-0.05%
2019/10/29	1	37.60	0	0.00	37.60	1	1,862	0.05%
2019/10/25	0	0.00	17	38.03	38.20	-17	1,897	-0.90%
2019/10/24	10	37.35	0	0.00	37.50	10	1,849	0.54%
2019/10/23	1	37.45	0	0.00	37.35	1	1,850	0.05%
2019/10/18	15	37.70	1	37.75	37.85	14	1,804	0.78%
2019/10/16	0	0.00	1	37.50	37.60	-1	1,739	-0.06%
2019/10/15	2	36.83	0	0.00	36.80	2	1,722	0.12%
2019/10/14	1	36.90	0	0.00	36.90	1	1,724	0.06%
2019/10/09	0	0.00	1	37.05	36.80	-1	1,713	-0.06%
2019/10/08	1	37.20	0	0.00	37.10	1	1,698	0.06%
2019/10/02	2	37.35	0	0.00	37.40	2	1,696	0.12%
2019/10/01	1	37.60	2	37.70	37.60	-1	1,692	-0.06%
2019/09/23	3	38.43	0	0.00	38.30	3	1,765	0.17%
2019/09/20	0	0.00	10	38.60	38.50	-10	1,798	-0.56%
2019/09/17	6	38.40	3	38.38	38.30	3	2,070	0.14%
2019/09/16	9	37.85	0	0.00	38.30	9	2,065	0.44%
2019/09/11	0	0.00	1	37.95	37.85	-1	2,063	-0.05%
2019/09/10	0.1	37.80	0	0.00	37.70	0.1	2,072	0.01%
2019/09/06	1	37.65	0	0.00	37.65	1	2,068	0.05%
2019/09/04	4	38.25	0	0.00	38.25	4	2,077	0.19%
2019/08/30	4	36.95	0	0.00	36.90	4	2,115	0.19%
2019/08/27	0	0.00	1	37.10	36.95	-1	2,170	-0.05%
2019/08/26	1	39.40	1	39.50	39.55	0	2,175	0.00%
2019/08/20	1	38.95	1	39.10	39.10	0	2,264	0.00%
2019/08/19	2	38.85	0	0.00	38.80	2	2,281	0.09%
2019/08/16	1	39.60	0	0.00	39.35	1	2,257	0.04%
2019/08/14	1	40.20	0	0.00	40.10	1	2,340	0.04%
2019/08/13	4	41.14	3	41.05	41.25	1	2,423	0.04%
2019/08/12	6	41.41	2	41.63	41.45	4	2,526	0.16%
2019/08/08	0.1	41.20	0.1	41.20	41.20	0.1	2,514	0.00%
2019/08/07	3	41.33	10	41.61	41.00	-7	2,521	-0.28%
2019/08/06	1	41.25	3	40.87	41.15	-2	2,497	-0.08%
2019/08/05	4	41.16	5	41.63	40.75	-1	2,518	-0.04%
2019/08/01	0	0.00	2	40.90	40.80	-2	2,449	-0.08%
2019/07/31	0	0.00	1	41.00	40.80	-1	2,457	-0.04%
2019/07/30	0	0.00	1	40.55	40.45	-1	2,435	-0.04%
2019/07/29	4	40.54	6	40.63	40.70	-2	2,425	-0.08%
2019/07/25	0	0.00	1	39.90	39.90	-1	2,397	-0.04%
2019/07/16	1	39.30	0	0.00	39.30	1	2,459	0.04%
2019/07/15	1	39.70	0	0.00	39.60	1	2,441	0.04%
2019/07/11	3	39.63	0	0.00	39.60	3	2,448	0.12%
2019/07/10	0	0.00	1	39.75	39.90	-1	2,453	-0.04%
2019/07/08	0.1	39.45	0	0.00	39.40	0.1	2,437	0.01%
2019/07/02	3	39.33	0.3	39.35	39.35	2.7	2,436	0.11%
2019/07/01	2	39.30	0	0.00	39.15	2	2,421	0.08%
2019/06/28	5	39.86	5	39.90	39.95	0	2,373	0.00%
2019/06/27	2	40.18	1	40.10	40.45	1	2,339	0.04%
2019/06/26	4	40.85	2	41.30	40.45	2	2,315	0.09%
2019/06/25	2	40.95	9	40.74	40.80	-7	2,236	-0.31%
2019/06/24	1	39.50	2	39.43	39.35	-1	2,014	-0.05%
2019/06/21	1	38.65	0	0.00	38.65	1	1,991	0.05%
2019/06/19	1	38.90	0	0.00	38.90	1	1,969	0.05%
2019/06/18	0	0.00	1	39.15	39.45	-1	1,943	-0.05%
2019/06/14	0	0.00	2	38.65	38.80	-2	1,925	-0.10%
2019/06/13	0	0.00	10	38.03	38.85	-10	1,931	-0.52%
2019/06/11	0	39.00	1	39.15	39.00	-1	1,945	-0.05%
2019/06/10	0.1	39.40	1	39.40	39.55	-0.9	1,921	-0.05%
2019/06/06	2	39.10	2	39.05	39.05	0	1,914	0.00%
2019/06/04	1	38.20	0	0.00	39.05	1	1,879	0.05%
2019/06/03	0	0.00	4.1	38.40	38.35	-4.1	1,841	-0.22%
2019/05/31	1	38.55	1	38.65	38.55	0	1,814	0.00%
2019/05/29	1	39.20	2	39.20	39.20	-1	1,754	-0.06%
2019/05/28	1	38.80	0	0.00	38.80	1	1,713	0.06%
2019/05/27	10	38.57	8	39.15	39.00	2	1,660	0.12%
2019/05/24	2	38.65	2	38.05	38.05	0	1,579	0.00%
2019/05/23	0	0.00	4.1	38.05	38.00	-4.1	1,559	-0.26%
2019/05/22	1	38.00	0	0.00	38.00	1	1,540	0.06%
2019/05/21	44	38.49	3	38.60	38.30	41	1,506	2.72%
2019/05/20	3	38.58	5	38.72	38.15	-2	1,428	-0.14%
2019/05/17	0	0.00	5	37.33	37.50	-5	1,319	-0.38%
2019/05/16	1	36.25	5	36.20	36.05	-4	1,208	-0.33%
2019/05/15	1	36.60	8	36.58	36.50	-7	1,203	-0.58%
2019/05/14	1	36.35	0	0.00	36.45	1	1,185	0.08%
2019/05/13	3	36.43	3	36.33	36.45	0	1,166	0.00%
2019/05/10	0	0.00	10	35.40	35.45	-10	1,105	-0.90%
2019/05/09	5	35.50	0	0.00	35.40	5	1,103	0.45%
2019/05/08	2.1	36.14	7	35.89	35.95	-4.9	1,091	-0.45%
2019/05/07	5	35.65	3	35.65	35.70	2	1,071	0.19%
2019/05/06	5	35.25	0	0.00	35.20	5	1,060	0.47%
2019/05/03	8	35.29	2	35.30	35.30	6	1,056	0.57%
2019/05/02	12	35.31	0	0.00	35.25	12	1,060	1.13%
2019/04/30	6	35.22	1	35.45	35.10	5	1,064	0.47%
2019/04/26	1	35.00	0	0.00	35.10	1	1,060	0.09%
2019/04/25	1	35.55	0	0.00	35.60	1	1,052	0.10%
2019/04/24	3	35.90	0	0.00	36.00	3	1,046	0.29%
2019/04/22	0	0.00	3	35.52	35.90	-3	1,047	-0.29%
2019/04/18	2	34.98	0	0.00	34.95	2	1,105	0.18%
2019/04/16	2	35.05	0	0.00	35.00	2	1,153	0.17%
2019/04/11	0	0.00	1	35.45	35.35	-1	1,316	-0.08%
2019/04/10	0	0.00	1	35.45	35.30	-1	1,323	-0.08%
2019/04/08	0.1	35.10	0	0.00	35.05	0.1	1,347	0.01%
2019/04/02	2	35.13	0	0.00	35.10	2	1,380	0.14%
2019/04/01	1	35.35	0	0.00	35.20	1	1,424	0.07%
2019/03/28	1	35.00	0	0.00	34.95	1	1,474	0.07%
2019/03/27	0	0.00	8	35.02	35.05	-8	1,479	-0.54%
2019/03/25	1	35.10	0	0.00	35.05	1	1,552	0.06%
2019/03/22	1	34.90	0	0.00	34.85	1	1,614	0.06%
2019/03/21	0	0.00	1	35.00	34.95	-1	1,669	-0.06%
2019/03/19	6	35.05	0	0.00	35.05	6	1,687	0.36%
2019/03/18	0	0.00	1	35.50	35.30	-1	1,677	-0.06%
2019/03/15	0	0.00	3	35.30	35.40	-3	1,668	-0.18%
2019/03/14	7	34.90	6	35.03	34.90	1	1,647	0.06%
2019/03/13	0	0.00	6	34.20	34.45	-6	1,616	-0.37%
2019/03/12	0	0.00	4	34.05	34.05	-4	1,612	-0.25%
2019/03/11	3	34.48	0	0.00	34.45	3	1,586	0.19%
2019/03/08	0.1	34.75	0	0.00	34.70	0.1	1,593	0.01%
2019/02/26	1	34.70	0	0.00	34.70	1	1,603	0.06%
2019/02/25	1	34.85	0	0.00	34.85	1	1,597	0.06%
2019/02/19	1	34.90	0	0.00	34.95	1	1,578	0.06%
2019/02/18	3	34.60	1	35.25	35.20	2	1,568	0.13%
2019/02/13	4	34.95	50	34.90	34.85	-46	1,532	-3.00%
2019/02/11	0.1	34.75	0	0.00	34.70	0.1	1,544	0.01%
2019/01/29	0	0.00	1	34.75	34.90	-1	1,527	-0.07%
2019/01/18	4	34.88	0	0.00	34.80	4	1,587	0.25%
2019/01/16	163	34.98	0	0.00	34.90	163	1,614	10.09%	大買/鉅額交易
2019/01/11	3	34.80	1	34.75	34.80	2	1,653	0.12%
2019/01/10	1	35.45	2	35.80	35.25	-1	1,628	-0.06%
2019/01/09	1	34.75	5	35.07	35.20	-4	1,576	-0.25%
2019/01/08	0.1	34.75	5	34.85	34.75	-4.9	1,542	-0.31%
2019/01/07	2	35.05	3.5	35.43	35.20	-1.5	1,527	-0.10%
2019/01/04	8	35.08	3	34.90	34.80	5	1,486	0.34%
2019/01/03	3	34.42	0	0.00	34.10	3	1,429	0.21%
2019/01/02	0	0.00	1	34.00	33.80	-1	1,402	-0.07%
2018/12/28	1	33.20	1	33.50	33.50	0	1,382	0.00%
2018/12/27	2	33.45	2	33.58	33.45	0	1,370	0.00%
2018/12/26	2	34.28	0	0.00	33.40	2	1,365	0.15%
2018/12/24	0	0.00	4	35.08	34.40	-4	1,326	-0.30%
2018/12/22	9	34.25	5	34.20	34.30	4	1,280	0.31%
2018/12/21	2	32.95	0	0.00	33.00	2	1,231	0.16%
2018/12/20	1	33.00	1	32.90	33.00	0	1,223	0.00%
2018/12/19	1	32.50	0	0.00	32.75	1	1,215	0.08%
2018/12/18	8	34.28	0	0.00	32.80	8	1,208	0.66%
2018/12/17	3	34.40	0	0.00	34.35	3	1,179	0.25%
2018/12/14	0	0.00	2	34.30	33.95	-2	1,123	-0.18%
2018/12/13	9	32.87	6	32.75	33.00	3	1,078	0.28%
2018/12/10	1	31.75	0	0.00	31.75	1	1,100	0.09%
2018/12/06	0	0.00	2	32.30	32.15	-2	1,134	-0.18%
2018/12/04	0	0.00	0.1	32.60	32.60	-0.1	1,157	-0.01%
2018/12/03	2	32.90	2	32.85	32.90	0	1,170	0.00%
2018/11/30	0	0.00	3	32.50	32.35	-3	1,184	-0.25%
2018/11/28	0	0.00	5	32.50	32.35	-5	1,349	-0.37%
2018/11/26	5	31.50	0.1	31.55	31.40	4.9	1,437	0.34%
2018/11/21	0.1	31.85	0	0.00	31.70	0.1	1,565	0.01%
2018/11/19	0	0.00	2	32.05	32.05	-2	1,615	-0.12%
2018/11/16	0	0.00	2	31.25	31.45	-2	1,621	-0.12%
2018/11/09	2	30.60	0	0.00	30.60	2	1,679	0.12%
2018/11/06	5	30.80	0.1	32.10	31.00	4.9	1,787	0.28%
2018/11/02	5	30.85	0	0.00	31.00	5	1,808	0.28%
2018/10/29	1	29.65	0	0.00	29.15	1	1,875	0.05%
2018/10/25	5	30.10	0	0.00	30.10	5	1,837	0.27%
2018/10/22	1	30.85	0	0.00	31.40	1	1,820	0.05%
2018/10/16	0	0.00	1	33.75	33.65	-1	1,757	-0.06%
2018/10/11	4	34.08	0	0.00	34.00	4	1,759	0.23%
2018/10/08	5	36.11	0	0.00	36.15	5	1,734	0.29%
2018/10/05	10	36.38	0	0.00	36.30	10	1,738	0.58%
2018/10/04	1	36.65	0	0.00	36.90	1	1,728	0.06%
2018/10/02	1	37.45	0	0.00	37.35	1	1,725	0.06%
2018/09/27	1	37.55	1	37.65	37.40	0	1,752	0.00%
2018/09/25	2	37.18	0	0.00	37.15	2	1,786	0.11%
2018/09/18	0	0.00	1	37.30	36.95	-1	1,816	-0.06%
2018/09/17	2	36.83	0	0.00	36.50	2	1,815	0.11%
2018/09/14	0	0.00	3	37.05	37.00	-3	1,840	-0.16%
2018/09/13	3	36.60	0	0.00	36.70	3	1,876	0.16%
2018/09/06	0	0.00	4	36.73	36.70	-4	1,927	-0.21%
2018/09/05	3	36.92	0	0.00	37.00	3	1,907	0.16%
2018/09/04	4	41.28	30	41.40	41.40	-26	1,829	-1.42%
2018/09/03	3	41.83	3	41.85	41.75	0	1,758	0.00%
2018/08/31	1	41.85	2	41.78	41.80	-1	1,700	-0.06%
2018/08/30	0	0.00	1	41.35	41.60	-1	1,672	-0.06%
2018/08/29	1	41.20	4	41.23	41.25	-3	1,637	-0.18%
2018/08/28	1	40.80	2	40.75	40.70	-1	1,605	-0.06%
2018/08/27	0	0.00	3	40.42	40.70	-3	1,593	-0.19%
2018/08/23	0	0.00	5	39.60	39.65	-5	1,578	-0.32%
2018/08/22	1	39.50	0	0.00	39.35	1	1,614	0.06%
2018/08/21	1	38.90	0	0.00	38.85	1	1,611	0.06%
2018/08/20	7	39.29	0	0.00	39.10	7	1,602	0.44%
2018/08/17	1	39.30	0	0.00	39.30	1	1,602	0.06%
2018/08/16	1	39.30	2	39.00	39.45	-1	1,631	-0.06%
2018/08/15	2	39.30	2	39.25	39.25	0	1,645	0.00%
2018/08/14	3	39.42	0	0.00	39.70	3	1,651	0.18%
2018/08/13	1	39.70	7	39.35	39.75	-6	1,674	-0.36%
2018/08/09	3	41.05	0	0.00	40.70	3	1,693	0.18%
2018/08/08	1	41.25	5	41.46	41.15	-4	1,799	-0.22%
2018/08/07	1	40.70	1	41.65	41.20	0	1,902	0.00%
2018/08/06	4	40.98	3	41.08	41.00	1	1,890	0.05%
2018/07/31	1	39.60	0	0.00	39.75	1	1,838	0.05%
2018/07/30	3	39.97	0	0.00	39.95	3	1,845	0.16%
2018/07/27	0	0.00	1	40.60	40.20	-1	1,867	-0.05%
2018/07/26	2	40.45	0	0.00	40.50	2	1,883	0.11%
2018/07/24	2	39.50	0	0.00	39.60	2	2,001	0.10%
2018/07/20	5	39.48	2	39.40	39.40	3	2,124	0.14%
2018/07/18	2	39.50	0	0.00	39.55	2	2,208	0.09%
2018/07/17	1	39.70	14	39.90	39.70	-13	2,268	-0.57%
2018/07/16	0	0.00	15	40.20	39.95	-15	2,272	-0.66%
2018/07/12	0	0.00	20	40.00	40.00	-20	2,310	-0.87%
2018/07/10	0	0.00	15	39.57	39.60	-15	2,325	-0.65%
2018/07/09	0	0.00	1	39.70	39.75	-1	2,322	-0.04%
2018/07/06	8	38.98	3	39.03	39.05	5	2,322	0.22%
2018/07/05	8	39.80	4	39.80	39.55	4	2,314	0.17%
2018/07/04	2	39.60	2	39.30	39.95	0	2,333	0.00%
2018/07/03	2	40.05	0	0.00	39.85	2	2,319	0.09%
2018/07/02	2	40.45	5	40.65	40.45	-3	2,306	-0.13%
2018/06/28	0	0.00	1	40.65	40.15	-1	2,269	-0.04%
2018/06/27	5	40.51	1	41.45	40.20	4	2,286	0.17%
2018/06/25	2	40.98	0	0.00	40.60	2	2,230	0.09%
2018/06/22	2	41.20	0	0.00	41.35	2	2,211	0.09%
2018/06/21	40	40.56	11	41.06	42.00	29	2,167	1.34%
2018/06/15	5	39.10	2.2	39.15	39.10	2.8	2,110	0.13%
2018/06/13	0	0.00	1	39.70	39.50	-1	2,126	-0.05%
2018/06/12	0	0.00	2	39.80	39.80	-2	2,145	-0.09%
2018/06/08	0	0.00	1	39.55	39.70	-1	2,149	-0.05%
2018/06/06	0	0.00	2	39.65	39.80	-2	2,217	-0.09%
2018/06/05	1	39.75	0	0.00	39.45	1	2,245	0.04%
2018/06/04	34	39.71	1	39.80	39.75	33	2,299	1.43%
2018/06/01	4	39.26	0	0.00	39.45	4	2,357	0.17%
2018/05/30	1	38.50	0	0.00	38.65	1	2,458	0.04%
2018/05/29	7	39.05	0	0.00	39.00	7	2,619	0.27%
2018/05/25	0	0.00	1	39.40	39.40	-1	2,705	-0.04%
2018/05/24	6	39.11	0	0.00	39.35	6	2,734	0.22%
2018/05/23	5	39.35	0	0.00	39.35	5	2,705	0.18%
2018/05/22	5	39.71	0	0.00	39.35	5	2,679	0.19%
2018/05/21	1	39.65	0	0.00	39.80	1	2,652	0.04%
2018/05/18	2	40.38	0	0.00	40.35	2	2,614	0.08%
2018/05/17	1	41.00	1	41.35	41.20	0	2,559	0.00%
2018/05/16	8	41.41	31	41.10	41.50	-23	2,514	-0.91%
2018/05/15	7	39.49	34	39.48	39.95	-27	2,406	-1.12%
2018/05/14	16	37.45	1	37.45	37.60	15	2,324	0.65%
2018/05/11	1	37.35	1	37.50	37.35	0	2,317	0.00%
2018/05/10	0	0.00	2	37.65	37.65	-2	2,302	-0.09%
2018/05/09	1	37.30	0	0.00	37.55	1	2,289	0.04%
2018/05/08	2	37.75	0	0.00	37.70	2	2,276	0.09%
2018/05/04	0	0.00	1	37.45	37.65	-1	2,252	-0.04%
2018/05/03	1	37.05	1	36.90	37.10	0	2,224	0.00%
2018/05/02	1	37.60	0	0.00	37.75	1	2,202	0.05%
2018/04/30	7	38.25	7	37.94	38.35	0	2,161	0.00%
2018/04/27	4	36.85	8	37.21	37.25	-4	2,072	-0.19%
2018/04/26	0	0.00	12	36.97	36.25	-12	2,026	-0.59%
2018/04/25	0	0.00	15	36.03	36.30	-15	1,975	-0.76%
2018/04/23	0	0.00	9	35.84	35.75	-9	1,954	-0.46%
2018/04/20	0	0.00	1	34.50	34.40	-1	1,882	-0.05%
2018/04/18	1	34.10	0	0.00	34.00	1	1,863	0.05%
2018/04/17	9	35.22	1	35.30	34.85	8	1,845	0.43%
2018/04/16	1	34.75	0	0.00	34.80	1	1,845	0.05%
2018/04/11	1	34.55	1	34.95	34.80	0	1,886	0.00%
2018/04/10	0	0.00	1	35.70	35.25	-1	1,878	-0.05%
2018/04/02	0	0.00	1	34.75	34.75	-1	1,920	-0.05%
2018/03/31	1	34.40	0	0.00	34.55	1	1,927	0.05%
2018/03/23	5	34.20	0	0.00	34.10	5	1,934	0.26%
2018/03/22	1	35.20	0	0.00	35.00	1	1,915	0.05%
2018/03/21	0	0.00	0.4	35.45	35.45	-0.4	1,910	-0.02%
2018/03/20	1	35.60	1	36.15	35.60	0	1,912	0.00%
2018/03/19	1	35.80	3.5	35.77	35.60	-2.5	1,906	-0.13%
2018/03/15	1	35.20	0	0.00	35.20	1	1,870	0.05%
2018/03/14	0	0.00	2	35.40	35.30	-2	1,872	-0.11%
2018/03/13	1	35.05	0	0.00	35.40	1	1,873	0.05%
2018/03/12	6	35.53	0	0.00	35.55	6	1,831	0.33%
2018/03/08	0	0.00	1	36.00	36.15	-1	1,779	-0.06%
2018/03/07	9	35.99	4	35.65	35.65	5	1,714	0.29%
2018/03/06	2	35.58	1	35.40	35.50	1	1,661	0.06%
2018/03/02	3	35.30	22	36.36	35.90	-19	1,565	-1.21%
2018/03/01	1	34.60	3	34.68	34.95	-2	1,357	-0.15%
2018/02/27	1	33.85	0	0.00	33.95	1	1,273	0.08%
2018/02/26	0	0.00	2.6	34.23	34.30	-2.6	1,256	-0.21%
2018/02/21	0	0.00	1	32.90	32.95	-1	1,250	-0.08%
2018/02/07	1	32.35	0	0.00	32.20	1	1,259	0.08%
2018/02/06	2	32.40	0	0.00	31.85	2	1,254	0.16%
2018/02/02	0	0.00	3	33.85	33.70	-3	1,234	-0.24%
2018/01/31	1	33.85	0	0.00	34.00	1	1,346	0.07%
2018/01/29	1	34.35	0	0.00	34.30	1	1,372	0.07%
2018/01/25	10	34.30	0	0.00	34.30	10	1,405	0.71%
2018/01/24	0	0.00	5	34.30	34.35	-5	1,415	-0.35%
2018/01/22	0	0.00	8	34.41	34.60	-8	1,443	-0.55%
2018/01/18	7	34.68	3	34.63	34.50	4	1,583	0.25%
2018/01/16	3	33.65	0	0.00	33.70	3	1,538	0.19%
2018/01/12	1	34.05	0	0.00	34.05	1	1,613	0.06%
2018/01/11	0	0.00	0.1	34.00	34.20	-0.1	1,626	0.00%
2018/01/08	0	0.00	0.9	33.85	34.00	-0.9	1,683	-0.05%