大成 (1210)-富邦-羅東券商分點個股進出

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

大成

(1210)

可現股當沖

股價
57.0
漲跌
▼0.4
漲幅
-0.70%
成交量
981張
產業
上市食品類股▼0.06%
1117人加入追蹤

立即追蹤
本地時間:13:30

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－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	57.00	2	57.05	57.00	-1	2,180	-0.05%
2024/04/25	0	0.00	1	57.10	57.40	-1	2,166	-0.05%
2024/04/24	0	0.00	0.4	57.20	57.00	-0.4	2,175	-0.02%
2024/04/22	2	56.00	0	0.00	56.40	2	2,093	0.10%
2024/04/19	1.1	55.04	1	55.60	55.50	0.1	2,041	0.00%
2024/04/17	1	55.80	4	55.85	55.60	-3	1,957	-0.15%
2024/04/16	1.7	55.21	2.4	55.62	55.20	-0.7	1,952	-0.04%
2024/04/15	2	56.55	0	0.00	56.30	2	1,925	0.10%
2024/04/11	1	57.30	0	0.00	57.40	1	1,887	0.05%
2024/04/10	1	57.90	0	0.00	58.00	1	1,884	0.05%
2024/04/03	0	0.00	0	57.65	57.60	0	1,944	0.00%
2024/04/02	0	0.00	4	57.80	57.80	-4	1,933	-0.21%
2024/04/01	1	58.10	0	0.00	58.20	1	1,935	0.05%
2024/03/29	2	57.50	1.4	57.77	57.70	0.7	1,933	0.03%
2024/03/28	1.5	57.87	2	57.90	57.70	-0.5	1,946	-0.03%
2024/03/27	0	57.87	12	57.70	57.80	-12	2,001	-0.60%
2024/03/26	2	57.55	0	0.00	57.40	2	2,064	0.10%
2024/03/22	2	57.85	0	0.00	57.60	2	2,179	0.09%
2024/03/20	0	0.00	0.2	58.60	58.20	-0.2	2,225	-0.01%
2024/03/19	0.2	57.50	0.3	57.50	57.20	-0.2	2,207	-0.01%
2024/03/18	1	57.10	0.2	57.20	57.10	0.8	2,213	0.04%
2024/03/15	13.9	57.01	0	0.00	56.80	13.9	2,172	0.64%
2024/03/14	6	61.05	0.3	60.50	60.50	5.8	1,957	0.29%
2024/03/13	0	0.00	18	60.41	60.10	-18	1,902	-0.95%
2024/03/11	0.2	59.40	3	59.73	59.60	-2.8	1,910	-0.15%
2024/03/08	1.2	59.97	1	59.80	59.40	0.2	1,923	0.01%
2024/03/07	0.1	59.90	0	0.00	60.30	0.1	1,920	0.01%
2024/03/06	2	60.10	0	0.00	60.40	2	1,916	0.10%
2024/03/05	1.3	59.60	10	59.71	60.30	-8.8	1,911	-0.46%
2024/03/04	0.1	58.70	1	58.90	58.70	-0.9	1,853	-0.05%
2024/03/01	0	0.00	5	58.92	58.90	-5	1,854	-0.27%
2024/02/29	1	58.40	0	0.00	58.40	1	1,858	0.05%
2024/02/21	5.1	58.40	0	0.00	58.50	5.1	1,882	0.27%
2024/02/20	0	0.00	0.1	58.20	57.80	-0.1	1,864	0.00%
2024/02/19	0	0.00	2	58.00	58.00	-2	1,861	-0.11%
2024/02/16	0	0.00	1	57.10	57.00	-1	1,869	-0.05%
2024/02/15	8.3	57.25	0	0.00	57.20	8.3	1,855	0.44%
2024/02/02	0	0.00	1	58.00	58.00	-1	1,856	-0.05%
2024/02/01	0	0.00	0.1	58.10	57.80	-0.1	1,853	0.00%
2024/01/31	0	0.00	1	57.80	57.70	-1	1,846	-0.05%
2024/01/29	0	0.00	1.1	58.28	58.30	-1.1	1,837	-0.06%
2024/01/23	1	57.70	1	58.00	57.80	0	1,842	0.00%
2024/01/19	0	0.00	2	57.10	57.30	-2	1,833	-0.11%
2024/01/18	1	57.40	0	0.00	57.10	1	1,838	0.05%
2024/01/17	0	0.00	4	57.50	57.70	-4	1,820	-0.22%
2024/01/12	1	57.00	0	0.00	57.00	1	1,802	0.06%
2024/01/10	0	0.00	3	56.80	57.00	-3	1,787	-0.17%
2024/01/05	4	57.60	0	0.00	57.60	4	1,778	0.22%
2024/01/04	0	0.00	1	58.10	58.20	-1	1,757	-0.06%
2024/01/03	2	58.45	0	0.00	58.80	2	1,751	0.11%
2023/12/29	21	58.60	2	58.70	58.50	19	1,711	1.11%
2023/12/27	1	57.80	0	0.00	57.50	1	1,728	0.06%
2023/12/22	0	0.00	2	58.50	59.00	-2	1,706	-0.12%
2023/12/20	0	0.00	1	58.78	58.80	-1	1,617	-0.06%
2023/12/19	2	58.25	0	0.00	58.60	2	1,565	0.13%
2023/12/18	1	58.00	2.1	58.00	58.40	-1.1	1,500	-0.07%
2023/12/15	0.1	56.90	0	56.80	57.00	0	1,464	0.00%
2023/12/13	0	56.80	0	0.00	56.30	0	1,457	0.00%
2023/12/12	0.1	57.00	1	57.20	57.20	-0.9	1,459	-0.06%
2023/12/08	2.3	57.11	1	57.50	57.20	1.3	1,479	0.09%
2023/12/07	0	0.00	3	57.00	56.80	-3	1,478	-0.20%
2023/12/06	0	0.00	1	57.19	57.40	-1	1,471	-0.07%
2023/12/05	0	0.00	4	56.53	56.50	-4	1,442	-0.28%
2023/12/01	1	55.70	1	56.20	55.80	0	1,431	0.00%
2023/11/30	0	56.10	1	56.20	56.30	-1	1,445	-0.07%
2023/11/29	0	0.00	1	56.00	55.90	-1	1,487	-0.07%
2023/11/28	0	0.00	1	55.80	55.80	-1	1,486	-0.07%
2023/11/22	0	0.00	1	55.00	54.90	-1	1,475	-0.07%
2023/11/21	1	54.30	4	54.35	54.50	-3	1,468	-0.20%
2023/11/20	6	53.70	0	0.00	53.60	6	1,457	0.41%
2023/11/17	0	0.00	1.1	54.08	53.90	-1.1	1,454	-0.08%
2023/11/15	1	53.80	4	54.00	53.90	-3	1,460	-0.21%
2023/11/14	10	53.40	1	53.20	53.20	9	1,520	0.59%
2023/11/10	0	0.00	3	53.87	53.60	-3	1,573	-0.19%
2023/11/09	0.2	52.90	0	0.00	52.80	0.2	1,558	0.01%
2023/11/08	0	0.00	0.1	52.90	53.00	-0.1	1,651	-0.01%
2023/11/02	0.1	52.00	0.5	52.10	52.10	-0.4	2,102	-0.02%
2023/10/23	1	51.50	0	0.00	51.60	1	3,290	0.03%
2023/10/20	0	0.00	2	50.90	51.20	-2	3,351	-0.06%
2023/10/19	0	0.00	0.2	52.10	51.80	-0.2	3,414	0.00%
2023/10/18	0.7	52.00	0	0.00	51.60	0.7	3,558	0.02%
2023/10/13	1	53.50	0	0.00	52.80	1	4,081	0.02%
2023/10/11	2	52.60	0	0.00	52.70	2	4,406	0.05%
2023/10/06	1	52.50	0	0.00	52.80	1	4,441	0.02%
2023/10/05	0	0.00	0.5	52.70	52.60	-0.5	4,458	-0.01%
2023/10/04	2	52.60	0	0.00	52.10	2	4,499	0.04%
2023/10/03	1	53.20	0	0.00	53.10	1	4,501	0.02%
2023/10/02	5	53.88	0	0.00	53.80	5	4,483	0.11%
2023/09/28	1.1	54.09	0.3	54.00	53.80	0.8	4,493	0.02%
2023/09/27	1	54.10	0	0.00	54.10	1	4,499	0.02%
2023/09/26	1	54.50	0	0.00	54.30	1	4,521	0.02%
2023/09/25	0	0.00	5	55.32	55.20	-5	4,530	-0.11%
2023/09/22	0	0.00	1	53.90	54.00	-1	4,532	-0.02%
2023/09/21	0	0.00	1	54.30	54.30	-1	4,535	-0.02%
2023/09/19	2	54.45	0	0.00	54.40	2	4,511	0.04%
2023/09/18	1	55.60	0.3	55.50	55.30	0.7	4,498	0.02%
2023/09/15	0	0.00	1	55.40	55.60	-1	4,497	-0.02%
2023/09/14	0	0.00	2	54.90	54.90	-2	4,512	-0.04%
2023/09/08	0.1	54.70	0	0.00	54.50	0.1	4,486	0.00%
2023/09/07	0	0.00	9	54.81	54.60	-9	4,496	-0.20%
2023/09/06	1.1	55.08	0	0.00	54.80	1.1	4,493	0.02%
2023/09/05	1.2	55.43	14	55.73	55.40	-12.8	4,475	-0.29%
2023/09/04	0	0.00	3	55.60	56.10	-3	4,468	-0.07%
2023/09/01	10.3	55.19	0	0.00	55.00	10.3	4,422	0.23%
2023/08/31	4	54.70	1	54.70	54.60	3	4,413	0.07%
2023/08/30	4	54.50	0	0.00	54.30	4	4,399	0.09%
2023/08/28	1	53.90	1	54.40	54.20	0	4,392	0.00%
2023/08/25	0	0.00	2	54.50	54.30	-2	4,397	-0.05%
2023/08/24	0	0.00	2	54.00	53.80	-2	4,399	-0.05%
2023/08/22	2	54.40	20.3	54.40	54.60	-18.3	4,391	-0.42%
2023/08/18	0.3	55.20	22	55.08	54.70	-21.7	4,388	-0.49%
2023/08/17	0	0.00	4	53.90	54.00	-4	4,363	-0.09%
2023/08/16	2	53.55	0	0.00	53.40	2	4,391	0.05%
2023/08/15	0.3	53.40	0	0.00	53.10	0.3	4,362	0.01%
2023/08/14	2	52.90	1	52.80	52.90	1	4,360	0.02%
2023/08/11	3	54.10	2	54.20	54.10	1	4,299	0.02%
2023/08/10	8.1	55.24	1	54.20	54.30	7.1	4,311	0.17%
2023/08/09	19.4	54.57	8	55.25	55.40	11.4	4,248	0.27%
2023/08/08	5	59.28	7	59.49	58.90	-2	3,996	-0.05%
2023/08/07	13.3	58.85	2	58.45	58.80	11.3	3,956	0.29%
2023/08/04	37.5	56.50	1.4	57.02	56.70	36.1	3,866	0.93%
2023/08/02	4	61.05	7.5	61.67	61.40	-3.5	3,623	-0.10%
2023/08/01	0.2	60.90	3.9	61.49	62.20	-3.6	3,484	-0.10%
2023/07/31	3.1	60.33	4	60.32	59.80	-0.9	3,311	-0.03%
2023/07/28	2	58.85	0	0.00	59.40	2	3,249	0.06%
2023/07/27	0	0.00	3.6	59.66	59.50	-3.6	3,234	-0.11%
2023/07/26	4	58.78	5.1	58.88	59.00	-1.1	3,191	-0.04%
2023/07/25	0.4	58.30	3	57.87	58.10	-2.6	3,113	-0.08%
2023/07/24	4	59.70	2.3	59.17	59.00	1.7	3,044	0.06%
2023/07/21	0	0.00	5	58.92	59.00	-5	2,974	-0.17%
2023/07/20	1	58.50	14.3	58.13	58.60	-13.3	2,857	-0.47%
2023/07/19	2	57.05	7.7	57.06	56.30	-5.7	2,690	-0.21%
2023/07/18	15.1	56.62	3.2	57.20	55.90	11.8	2,564	0.46%
2023/07/17	6	55.20	9.6	55.63	55.90	-3.6	2,333	-0.15%
2023/07/14	2	52.70	0.2	52.80	52.60	1.9	2,096	0.09%
2023/07/12	0	51.80	4	52.10	51.80	-4	2,081	-0.19%
2023/07/11	0	0.00	2	52.35	52.00	-2	2,083	-0.10%
2023/07/10	0	0.00	4	52.50	52.50	-4	2,058	-0.19%
2023/07/06	7	52.53	0	0.00	52.10	7	2,036	0.34%
2023/07/04	2	53.40	1	53.30	53.30	1	2,046	0.05%
2023/07/03	0	0.00	2	53.40	53.30	-2	2,083	-0.10%
2023/06/30	0	0.00	5	53.30	53.30	-5	2,091	-0.24%
2023/06/29	0	0.00	0	53.10	52.80	0	2,063	0.00%
2023/06/28	1	52.70	0	0.00	52.70	1	2,049	0.05%
2023/06/27	0	0.00	0.3	52.10	52.00	-0.3	2,048	-0.02%
2023/06/26	0	0.00	0.1	52.30	52.20	-0.1	2,049	0.00%
2023/06/21	0	0.00	1	52.10	52.10	-1	2,051	-0.05%
2023/06/20	1	51.30	0.1	52.00	51.40	0.9	2,044	0.05%
2023/06/16	1	52.80	1	52.80	52.50	0	2,011	0.00%
2023/06/14	0	0.00	0.2	52.40	52.50	-0.2	2,014	-0.01%
2023/06/12	1	53.00	0	52.80	52.70	1	2,005	0.05%
2023/06/02	1	52.90	2	53.30	53.20	-1.1	2,130	-0.05%
2023/05/31	0.2	52.90	8	52.80	52.50	-7.8	2,283	-0.34%
2023/05/30	0	0.00	3	53.40	53.30	-3	2,359	-0.13%
2023/05/29	0.3	52.90	0	0.00	52.80	0.3	2,645	0.01%
2023/05/25	0	0.00	1	53.10	53.30	-1	2,736	-0.04%
2023/05/24	0	0.00	1	53.80	53.90	-1	2,753	-0.04%
2023/05/23	0.3	54.50	7	54.14	54.00	-6.7	2,765	-0.24%
2023/05/22	0	0.00	6	53.80	53.70	-6	2,722	-0.22%
2023/05/18	1	53.20	0	0.00	53.10	1	2,655	0.04%
2023/05/17	0	0.00	1	53.30	53.50	-1	2,642	-0.04%
2023/05/16	0	0.00	4.1	53.37	53.00	-4.1	2,612	-0.16%
2023/05/12	0	0.00	1	52.30	52.50	-1	2,568	-0.04%
2023/05/11	0	0.00	1	52.30	52.00	-1	2,560	-0.04%
2023/05/09	10	53.49	1	54.00	52.70	9	2,510	0.36%
2023/05/08	0	0.00	4	53.48	53.50	-4	2,441	-0.16%
2023/05/05	0	0.00	1	52.70	52.80	-1	2,366	-0.04%
2023/05/04	1	52.20	2	52.55	51.80	-1	2,330	-0.04%
2023/05/02	0	0.00	4	51.80	51.80	-4	2,255	-0.18%
2023/04/27	0	51.10	0	0.00	51.10	0	2,255	0.00%
2023/04/25	0	0.00	2	51.55	50.90	-2	2,254	-0.09%
2023/04/24	2	51.05	1	51.21	51.30	1	2,232	0.04%
2023/04/21	3	51.53	0	0.00	51.40	3	2,232	0.13%
2023/04/20	5	52.12	1	52.40	52.00	4	2,229	0.18%
2023/04/19	5	52.72	4	52.83	52.60	1	2,223	0.04%
2023/04/17	2.3	53.00	2.1	53.05	52.80	0.3	2,156	0.01%
2023/04/13	0.1	51.30	3.2	51.72	52.00	-3.1	2,064	-0.15%
2023/04/12	2	51.00	0	0.00	51.00	2	2,039	0.10%
2023/04/11	1	51.80	0	0.00	51.40	1	2,025	0.05%
2023/04/07	1	51.60	0	0.00	51.90	1	2,035	0.05%
2023/04/06	0	0.00	14.5	51.79	51.90	-14.5	2,013	-0.72%
2023/03/31	2	50.80	1	51.00	51.10	1	1,972	0.05%
2023/03/29	1	50.20	2	50.20	50.20	-1	1,930	-0.05%
2023/03/28	0	0.00	2	50.30	50.30	-2	1,934	-0.10%
2023/03/27	1	50.20	0	0.00	50.20	1	1,924	0.05%
2023/03/24	2.1	49.85	1.1	49.77	49.90	1	1,914	0.05%
2023/03/23	1	50.10	0.1	50.10	50.00	0.9	1,900	0.05%
2023/03/22	0	0.00	0	50.20	50.10	0	1,894	0.00%
2023/03/21	1	50.20	3	50.17	50.10	-2	1,886	-0.11%
2023/03/20	0	0.00	11	49.92	49.65	-11	1,878	-0.59%
2023/03/17	2	50.00	21	49.94	49.85	-19	1,866	-1.02%
2023/03/16	0	0.00	3	49.90	50.00	-3	1,853	-0.16%
2023/03/15	2	50.50	0	0.00	50.30	2	1,840	0.11%
2023/03/14	0.1	50.40	1	50.50	50.50	-0.9	1,827	-0.05%
2023/03/13	0	49.90	0	0.00	50.10	0	1,813	0.00%
2023/03/10	0	50.60	0	0.00	50.30	0	1,791	0.00%
2023/03/09	0	0.00	2	51.00	51.10	-2	1,772	-0.11%
2023/03/08	6	51.38	4	51.33	51.30	2	1,767	0.11%
2023/03/07	19	51.43	5	51.10	51.20	14	1,730	0.81%
2023/03/06	3.2	52.38	4.3	51.55	51.30	-1.1	1,673	-0.07%
2023/03/03	7	50.43	2	51.09	50.20	5	1,590	0.31%
2023/03/02	4.1	50.17	7	50.22	50.00	-2.9	1,515	-0.19%
2023/03/01	31.7	54.09	13.3	52.51	51.10	18.4	1,410	1.31%
2023/02/24	0	0.00	0.2	50.17	50.60	-0.2	1,105	-0.01%
2023/02/23	3.1	50.09	3.1	50.38	49.55	0	1,057	0.00%
2023/02/22	0	0.00	0	49.40	49.05	0	984	0.00%
2023/02/21	0	0.00	2.2	48.61	48.65	-2.2	950	-0.24%
2023/02/16	0	0.00	3	47.00	47.30	-3	929	-0.32%
2023/02/14	0	0.00	0.4	46.85	46.65	-0.4	925	-0.04%
2023/02/13	1	46.80	0	0.00	46.60	1	929	0.11%
2023/02/10	2	46.45	0	0.00	46.35	2	925	0.22%
2023/02/03	0	0.00	0.7	46.63	46.85	-0.7	863	-0.08%
2023/02/02	0.3	46.15	0	0.00	46.20	0.3	842	0.04%
2023/02/01	2	45.86	0	0.00	45.80	2	841	0.24%
2023/01/31	0.1	46.44	0.1	46.35	46.30	0.1	830	0.01%
2023/01/17	1	45.85	0	0.00	45.85	1	839	0.12%
2023/01/16	3	46.45	0	0.00	45.80	3	835	0.36%
2023/01/13	1	46.01	0	0.00	46.10	1	834	0.12%
2023/01/10	0	0.00	2.2	46.22	46.30	-2.2	886	-0.25%
2023/01/09	0	0.00	17	45.57	45.80	-17	867	-1.96%
2023/01/05	0	45.40	0	0.00	45.20	0	860	0.00%
2023/01/04	18	45.06	0	0.00	45.35	18	863	2.09%
2023/01/03	1	45.25	0	0.00	45.45	1	861	0.12%
2022/12/30	0	0.00	1	45.60	45.55	-1	858	-0.12%
2022/12/28	1	46.40	2.5	46.26	46.05	-1.5	851	-0.18%
2022/12/27	1	45.10	1	45.15	45.35	0	816	0.00%
2022/12/26	2	45.45	0	0.00	45.00	2	822	0.24%
2022/12/23	0	45.25	0	0.00	45.45	0	814	0.00%
2022/12/22	0	44.75	0	44.40	44.60	0	799	0.00%
2022/12/21	0	0.00	4	44.50	44.10	-4	814	-0.49%
2022/12/20	4	44.90	7	44.89	44.40	-3	820	-0.36%
2022/12/19	2.1	44.35	0	0.00	44.30	2.1	815	0.26%
2022/12/16	2	44.45	0	0.00	44.35	2	811	0.25%
2022/12/15	0.1	45.04	0	0.00	44.80	0.1	809	0.01%
2022/12/13	0	44.65	0	0.00	44.55	0	803	0.00%
2022/12/09	0.2	44.40	4.1	44.41	44.50	-3.9	806	-0.48%
2022/12/08	0	0.00	1	44.65	44.25	-1	804	-0.12%
2022/12/06	1	44.65	0	0.00	44.40	1	804	0.12%
2022/12/02	6	44.71	0	0.00	44.75	6	790	0.76%
2022/12/01	2	44.50	0	0.00	44.75	2	790	0.25%
2022/11/30	1	44.50	2	44.25	44.55	-1	773	-0.13%
2022/11/29	0	0.00	1	43.90	44.00	-1	752	-0.13%
2022/11/24	0	43.65	0.1	43.80	43.55	-0.1	739	-0.01%
2022/11/23	1	43.30	0	0.00	43.30	1	744	0.13%
2022/11/21	1.2	43.41	0.5	43.40	43.40	0.7	773	0.08%
2022/11/15	0	0.00	0	43.35	43.30	0	801	0.00%
2022/11/10	1	41.50	0	0.00	41.70	1	790	0.13%
2022/11/09	3	41.52	0	0.00	41.90	3	790	0.38%
2022/11/08	0	0.00	0.1	41.90	41.90	-0.1	792	-0.01%
2022/11/03	0.1	41.15	0	0.00	41.05	0.1	808	0.01%
2022/11/01	0	40.80	2	40.70	40.60	-2	797	-0.25%
2022/10/28	2	40.05	0	0.00	39.95	2	799	0.25%
2022/10/27	1	40.05	0	0.00	40.40	1	792	0.13%
2022/10/26	2.4	40.11	0	0.00	40.05	2.4	786	0.30%
2022/10/25	0.4	40.60	2.1	40.59	40.30	-1.8	771	-0.23%
2022/10/21	0.3	42.14	0	0.00	42.00	0.3	749	0.04%
2022/10/20	5	42.47	0	0.00	42.80	5	737	0.68%
2022/10/19	1	43.85	0	0.00	43.85	1	668	0.15%
2022/10/18	0	43.25	0	0.00	44.10	0	671	0.00%
2022/10/17	0.1	43.00	0	0.00	43.20	0.1	667	0.01%
2022/10/13	1	42.80	0	0.00	42.75	1	667	0.15%
2022/10/12	0.4	43.45	0	0.00	43.35	0.4	659	0.06%
2022/10/11	0.1	43.84	0	0.00	43.80	0.1	652	0.02%
2022/10/07	1.2	44.70	0	0.00	44.75	1.2	649	0.19%
2022/10/06	0	44.85	0	0.00	45.00	0	646	0.00%
2022/10/05	0	45.00	0	0.00	45.00	0	648	0.01%
2022/10/04	1.2	44.33	0	0.00	44.40	1.2	646	0.19%
2022/10/03	0.1	44.30	0	0.00	44.00	0.1	641	0.01%
2022/09/30	1.4	44.93	2.1	44.72	44.50	-0.7	641	-0.11%
2022/09/29	0	0.00	1	45.10	45.45	-1	631	-0.16%
2022/09/28	1.2	45.33	0	0.00	45.25	1.2	622	0.19%
2022/09/27	0.2	46.80	0	0.00	46.60	0.2	619	0.03%
2022/09/26	0	0.00	0	47.20	46.90	0	625	0.00%
2022/09/23	2	47.43	0	0.00	47.30	2	628	0.32%
2022/09/22	1.1	47.49	1	47.50	47.40	0.1	640	0.01%
2022/09/21	1	47.70	1	47.90	47.40	0	637	0.00%
2022/09/19	1.2	47.75	0	0.00	47.70	1.2	646	0.19%
2022/09/16	0	48.65	0	0.00	48.30	0	653	0.00%
2022/09/15	0.1	48.55	0	0.00	48.65	0.1	660	0.01%
2022/09/06	1	48.30	0	0.00	48.20	1	694	0.14%
2022/09/05	0.2	48.65	0	0.00	48.45	0.2	700	0.03%
2022/08/31	1	48.95	0	0.00	49.25	1	701	0.14%
2022/08/29	0	0.00	5	50.70	50.70	-5	686	-0.73%
2022/08/26	1	50.50	0	0.00	50.60	1	665	0.15%
2022/08/24	1	50.20	0	50.30	50.20	1	652	0.15%
2022/08/23	0	0.00	0.5	50.20	49.95	-0.5	655	-0.07%
2022/08/22	0	49.45	0	0.00	49.75	0	656	0.00%
2022/08/17	0	0.00	5	49.75	49.50	-5	655	-0.76%
2022/08/12	2	49.00	4	48.88	48.90	-2	680	-0.29%
2022/08/11	2	48.00	0	0.00	48.00	2	686	0.29%
2022/08/08	0	0.00	2	47.45	47.75	-2	735	-0.27%
2022/08/04	1.1	46.90	0	0.00	47.20	1.1	800	0.14%
2022/08/03	1.1	47.02	0	0.00	47.15	1.1	834	0.13%
2022/08/02	1.1	47.72	0	0.00	47.55	1.1	847	0.13%
2022/08/01	2	48.45	0	0.00	48.40	2	874	0.23%
2022/07/29	0.1	49.10	0	0.00	48.90	0.1	888	0.01%
2022/07/21	0	47.90	0	0.00	47.90	0	997	0.00%
2022/07/18	1.1	46.90	2	46.75	46.95	-1	1,048	-0.09%
2022/07/15	2	47.08	0	0.00	46.85	2	1,102	0.18%
2022/07/12	1	47.10	0	0.00	47.10	1	1,333	0.07%
2022/07/11	1	47.20	0	0.00	47.50	1	1,465	0.07%
2022/07/08	0	47.45	0	0.00	47.20	0	1,510	0.00%
2022/07/01	0	47.45	5	47.35	47.35	-5	1,567	-0.32%
2022/06/30	1	46.90	0	0.00	47.55	1	1,596	0.06%
2022/06/29	1	47.50	0	0.00	47.45	1	1,595	0.06%
2022/06/22	3	46.85	0	0.00	46.85	3	1,694	0.18%
2022/06/21	1	47.45	0	0.00	47.35	1	1,694	0.06%
2022/06/20	1	47.25	0	0.00	47.00	1	1,695	0.06%
2022/06/17	1	47.80	0	0.00	47.60	1	1,699	0.06%
2022/06/14	1	47.40	0	0.00	47.75	1	1,740	0.06%
2022/06/13	0.1	48.15	0	0.00	47.90	0.1	1,750	0.00%
2022/06/10	1	48.60	0	0.00	48.75	1	1,759	0.06%
2022/06/07	5	48.65	0	0.00	48.65	5	1,845	0.27%
2022/06/02	1.1	48.62	0	0.00	48.60	1.1	1,903	0.06%
2022/05/30	1	48.60	0	0.00	48.90	1	1,950	0.05%
2022/05/27	1	48.50	1	48.40	48.50	0	1,952	0.00%
2022/05/26	0	0.00	1	48.55	48.45	-1	1,962	-0.05%
2022/05/25	1	47.85	0	0.00	47.75	1	1,970	0.05%
2022/05/24	3.2	47.02	0	0.00	47.05	3.2	2,006	0.16%
2022/05/23	1	47.60	1	47.55	47.55	0	2,000	0.00%
2022/05/20	1	47.45	15	47.50	47.45	-14	2,021	-0.69%
2022/05/19	1	47.05	0	0.00	47.05	1	2,032	0.05%
2022/05/18	1	46.95	1	47.60	47.50	0	2,142	0.00%
2022/05/17	0	0.00	5	47.07	46.90	-5	2,132	-0.23%
2022/05/16	3	47.45	0	0.00	47.25	3	2,132	0.14%
2022/05/13	0	0.00	1	47.70	47.45	-1	2,147	-0.05%
2022/05/11	4	49.06	0	0.00	48.80	4	2,126	0.19%
2022/05/10	2	49.70	0	49.80	49.95	2	2,094	0.09%
2022/05/09	4	51.00	0	0.00	50.40	4	2,080	0.19%
2022/05/05	0	52.60	0	0.00	52.10	0	2,085	0.00%
2022/05/04	5	52.04	1	52.10	52.00	4	2,073	0.19%
2022/05/03	7	52.34	0	0.00	52.20	7	2,061	0.34%
2022/04/29	1	52.80	0	0.00	52.80	1	2,045	0.05%
2022/04/28	1	53.10	0.4	53.30	53.20	0.6	2,053	0.03%
2022/04/27	7	52.84	5	52.66	52.50	2	2,041	0.10%
2022/04/26	1	53.40	2	53.70	53.40	-1	2,018	-0.05%
2022/04/25	1	53.90	0.1	54.35	53.70	0.9	2,002	0.04%
2022/04/22	7	54.84	6	54.42	54.70	1	1,998	0.05%
2022/04/21	2	55.80	1	55.60	54.60	1	1,992	0.05%
2022/04/19	21	54.00	0	0.00	54.30	21	1,880	1.12%
2022/04/18	1	55.90	0.1	56.20	54.50	0.9	1,849	0.05%
2022/04/15	1	54.00	5	55.10	55.30	-4	1,743	-0.23%
2022/04/14	0	0.00	4	54.93	54.90	-4	1,625	-0.25%
2022/04/13	1	54.30	0	0.00	54.40	1	1,587	0.06%
2022/04/12	10.2	54.60	11	54.50	54.20	-0.8	1,579	-0.05%
2022/04/11	0	55.20	3	54.83	54.90	-3	1,578	-0.19%
2022/04/08	1	54.90	0	54.80	54.90	1	1,571	0.06%
2022/04/07	5.1	54.86	0	0.00	54.80	5.1	1,563	0.32%
2022/04/06	0.3	55.00	8	54.93	55.20	-7.7	1,560	-0.49%
2022/04/01	3	54.00	1	54.00	54.40	2	1,551	0.13%
2022/03/31	1	54.40	0	0.00	54.10	1	1,548	0.06%
2022/03/30	0	0.00	3.5	54.40	54.40	-3.5	1,542	-0.23%
2022/03/29	2	54.60	1	54.50	54.70	1	1,528	0.07%
2022/03/28	2	54.10	15	54.06	54.50	-13	1,502	-0.86%
2022/03/25	0	0.00	10	52.90	53.00	-10	1,446	-0.69%
2022/03/23	0	0.00	5	53.22	53.50	-5	1,469	-0.34%
2022/03/22	1	53.00	0	0.00	53.10	1	1,476	0.07%
2022/03/21	8	52.65	1	52.70	52.90	7	1,472	0.48%
2022/03/18	2	52.70	0	0.00	52.50	2	1,466	0.14%
2022/03/17	1	52.70	0	0.00	52.80	1	1,440	0.07%
2022/03/16	2	52.25	3	52.20	52.40	-1	1,426	-0.07%
2022/03/15	1	52.30	0	0.00	52.20	1	1,414	0.07%
2022/03/14	9	52.77	24	52.51	52.60	-15	1,403	-1.07%
2022/03/11	4	54.10	1	53.70	53.80	3	1,355	0.22%
2022/03/09	2	53.60	1	53.60	54.00	1	1,337	0.07%
2022/03/08	2	53.60	1	53.70	53.20	1	1,335	0.07%
2022/03/07	1	54.20	0.1	54.80	54.20	0.9	1,300	0.07%
2022/03/04	0.3	55.20	0.3	55.20	55.00	0	1,282	0.00%
2022/03/03	0	0.00	3	55.00	54.90	-3	1,289	-0.23%
2022/03/01	0	0.00	1	54.50	54.50	-1	1,290	-0.08%
2022/02/25	1.3	54.49	3	55.03	54.20	-1.7	1,282	-0.13%
2022/02/24	0	0.00	20	54.80	54.30	-20	1,273	-1.57%
2022/02/22	0.2	54.55	0.1	54.40	54.70	0.1	1,247	0.01%
2022/02/21	0.1	54.80	1	54.90	54.90	-0.9	1,250	-0.07%
2022/02/18	6	54.75	41	54.30	55.20	-35	1,239	-2.82%
2022/02/17	0.1	53.50	14	53.40	53.40	-13.9	1,129	-1.23%
2022/02/16	0	0.00	5	53.30	53.50	-5	1,146	-0.44%
2022/02/14	6	53.00	1	53.00	53.10	5	1,130	0.44%
2022/02/11	2	53.00	0	0.00	53.00	2	1,143	0.17%
2022/02/10	3	52.97	2	52.90	53.00	1	1,197	0.08%
2022/02/09	1	52.70	10	52.80	52.90	-9	1,255	-0.72%
2022/02/08	1	52.70	0	0.00	52.90	1	1,260	0.08%
2022/02/07	2.6	52.38	2	52.75	53.00	0.6	1,252	0.05%
2022/01/26	1	52.10	0.4	52.30	52.20	0.6	1,230	0.05%
2022/01/25	1	52.10	5	52.20	52.20	-4	1,273	-0.31%
2022/01/24	1.1	52.11	0	0.00	52.20	1.1	1,288	0.08%
2022/01/21	5	52.20	0	0.00	52.20	5	1,287	0.39%
2022/01/20	3	52.13	10	52.10	52.10	-7	1,272	-0.55%
2022/01/18	13	52.20	1	52.30	52.20	12	1,286	0.93%
2022/01/17	0	0.00	1	52.20	52.20	-1	1,291	-0.08%
2022/01/12	10	52.20	0.2	52.40	52.30	9.8	1,316	0.74%
2022/01/10	0	0.00	1	52.40	52.50	-1	1,312	-0.08%
2022/01/07	1	52.50	1	52.50	52.40	0	1,317	0.00%
2022/01/05	0.1	52.70	1	52.50	52.50	-0.9	1,310	-0.07%
2022/01/04	10	52.50	0	0.00	52.70	10	1,315	0.76%
2021/12/30	4.2	53.40	1	53.40	53.40	3.2	1,304	0.25%
2021/12/29	2	53.60	5	53.30	53.40	-3	1,310	-0.23%
2021/12/28	11	53.36	3	53.03	53.60	8	1,313	0.61%
2021/12/27	1	52.70	0	0.00	52.70	1	1,303	0.08%
2021/12/24	0	52.80	1.1	52.62	52.70	-1.1	1,358	-0.08%
2021/12/22	1	52.60	0.4	52.79	52.60	0.7	1,377	0.05%
2021/12/21	0	0.00	1	52.50	52.50	-1	1,394	-0.07%
2021/12/20	1	52.20	0	0.00	52.20	1	1,416	0.07%
2021/12/17	1	52.30	0	0.00	52.30	1	1,405	0.07%
2021/12/16	4	52.45	0	0.00	52.30	4	1,393	0.29%
2021/12/15	0	0.00	1	52.70	52.50	-1	1,410	-0.07%
2021/12/14	2	52.50	0	0.00	52.40	2	1,429	0.14%
2021/12/13	1	52.70	1	52.70	52.60	0	1,436	0.00%
2021/12/10	2	52.70	0	0.00	52.70	2	1,444	0.14%
2021/12/08	0	0.00	0.1	52.90	52.70	-0.1	1,512	-0.01%
2021/12/07	2	52.40	5	52.50	52.50	-3	1,514	-0.20%
2021/12/06	2	52.20	10.1	52.30	52.30	-8.1	1,512	-0.54%
2021/12/03	0.1	52.30	0	0.00	52.20	0.1	1,517	0.01%
2021/12/02	1	52.01	0	0.00	52.00	1	1,521	0.07%
2021/12/01	0.1	52.30	2	52.10	52.20	-1.9	1,533	-0.13%
2021/11/30	1	52.40	0	0.00	52.00	1	1,570	0.06%
2021/11/29	2	52.10	0	0.00	52.20	2	1,570	0.13%
2021/11/26	2	52.55	0	0.00	52.50	2	1,576	0.13%
2021/11/25	0	0.00	1	52.80	52.80	-1	1,582	-0.06%
2021/11/24	2	52.80	0	0.00	52.70	2	1,611	0.12%
2021/11/23	2	52.70	2	52.70	52.70	0	1,617	0.00%
2021/11/22	10.2	53.00	0.6	53.10	53.00	9.6	1,630	0.59%
2021/11/18	0	0.00	12	53.25	53.30	-12	1,662	-0.72%
2021/11/17	2	52.65	0	0.00	52.80	2	1,701	0.12%
2021/11/16	2	52.50	5	52.50	52.70	-3	1,765	-0.17%
2021/11/15	22	52.55	0	0.00	52.40	22	1,802	1.22%
2021/11/12	0	0.00	0	53.00	52.90	0	1,806	0.00%
2021/11/11	5	52.20	0	0.00	52.40	5	1,825	0.27%
2021/11/10	4	52.05	0	0.00	52.20	4	1,863	0.22%
2021/11/09	2	52.35	2	52.40	52.20	0	1,877	0.00%
2021/11/08	6	52.68	0	0.00	52.90	6	1,858	0.32%
2021/11/05	7	53.27	0	0.00	53.50	7	1,919	0.36%
2021/11/04	0.3	53.40	0	0.00	53.50	0.3	2,054	0.01%
2021/11/03	1	53.20	0	53.40	53.50	1	2,249	0.04%
2021/11/02	1	53.20	0	0.00	53.00	1	2,268	0.04%
2021/11/01	1	53.80	0	0.00	53.10	1	2,255	0.04%
2021/10/29	2	53.70	1	53.50	53.70	1	2,266	0.04%
2021/10/28	0.1	53.70	0	0.00	53.70	0.1	2,282	0.01%
2021/10/27	1	53.60	0	53.80	53.70	1	2,311	0.04%
2021/10/25	1	53.90	0	0.00	53.90	1	2,332	0.04%
2021/10/22	2	53.50	1	53.60	53.50	1	2,353	0.04%
2021/10/21	2	53.75	0	0.00	53.20	2	2,371	0.08%
2021/10/20	0	0.00	2.6	54.18	54.00	-2.6	2,368	-0.11%
2021/10/19	0	0.00	1	54.30	54.30	-1	2,363	-0.04%
2021/10/14	2	53.65	0	0.00	53.70	2	2,379	0.08%
2021/10/13	2	53.60	0	0.00	53.40	2	2,395	0.08%
2021/10/12	0	0.00	0	53.20	53.30	0	2,403	0.00%
2021/10/08	2	53.15	0	0.00	53.10	2	2,402	0.08%
2021/10/07	0	0.00	0.1	53.60	53.40	-0.1	2,416	0.00%
2021/10/06	2	52.95	0.1	53.20	53.00	1.9	2,430	0.08%
2021/10/05	1	53.20	0	0.00	53.10	1	2,443	0.04%
2021/10/04	1	53.50	0	0.00	53.20	1	2,459	0.04%
2021/10/01	5	53.56	0	0.00	53.50	5	2,457	0.20%
2021/09/30	2.1	54.40	0	0.00	54.90	2.1	2,408	0.09%
2021/09/29	1	54.60	3	54.70	54.60	-2	2,413	-0.08%
2021/09/28	2.1	55.30	1.3	55.54	55.20	0.9	2,412	0.04%
2021/09/24	0.6	54.70	1	54.60	54.40	-0.4	2,401	-0.02%
2021/09/23	2.5	54.42	4	54.45	54.20	-1.5	2,425	-0.06%
2021/09/22	1	54.10	3	54.00	54.10	-2	2,450	-0.08%
2021/09/17	0	54.60	0	0.00	54.90	0	2,464	0.00%
2021/09/16	1	54.40	0	0.00	54.40	1	2,469	0.04%
2021/09/14	1	55.00	0	0.00	54.90	1	2,499	0.04%
2021/09/13	3.1	54.77	2	54.70	54.90	1.1	2,506	0.04%
2021/09/10	0.3	56.00	0	0.00	55.90	0.3	2,466	0.01%
2021/09/09	2	55.45	3	55.57	55.60	-1	2,485	-0.04%
2021/09/08	3.3	55.71	0	56.00	55.70	3.3	2,499	0.13%
2021/09/07	0	56.10	14	55.99	56.00	-14	2,515	-0.56%
2021/09/06	1	56.60	0.1	56.80	56.20	0.9	2,541	0.04%
2021/09/03	0.6	56.65	2	56.60	56.90	-1.4	2,534	-0.06%
2021/09/02	0	0.00	3	55.60	55.60	-3	2,503	-0.12%
2021/09/01	3	55.17	2.1	55.11	55.50	1	2,487	0.04%
2021/08/31	4	54.15	0	0.00	54.10	4	2,463	0.16%
2021/08/30	3	54.20	0	0.00	54.20	3	2,461	0.12%
2021/08/27	2	54.45	0	0.00	54.50	2	2,439	0.08%
2021/08/26	1	54.30	1	54.50	54.40	0	2,443	0.00%
2021/08/25	2	54.70	1	54.80	54.90	1	2,445	0.04%
2021/08/24	1.1	54.49	0.3	54.80	54.80	0.8	2,441	0.03%
2021/08/23	16	53.11	0	0.00	53.80	16	2,446	0.65%
2021/08/20	4.3	56.13	2	55.90	56.10	2.3	2,392	0.10%
2021/08/19	4.1	56.35	0	0.00	56.20	4.1	2,337	0.18%
2021/08/18	1.1	56.86	0	0.00	56.90	1.1	2,301	0.05%
2021/08/17	1	57.20	5	56.96	56.80	-4	2,295	-0.17%
2021/08/16	2.3	56.29	0.4	56.40	56.30	1.9	2,273	0.08%
2021/08/13	0	56.10	0	0.00	55.90	0	2,251	0.00%
2021/08/12	1	56.00	4	56.10	56.10	-3	2,238	-0.13%
2021/08/11	11	55.54	1.3	55.32	55.50	9.8	2,251	0.43%
2021/08/10	8.4	56.62	68	56.70	56.50	-59.6	2,183	-2.73%
2021/08/09	10	57.43	2	58.40	57.50	8	2,138	0.37%
2021/08/05	4	60.93	0	60.90	60.80	4	2,098	0.19%
2021/08/04	0	0.00	1	61.30	61.40	-1	2,236	-0.04%
2021/08/02	1	60.20	0	0.00	60.80	1	2,338	0.04%
2021/07/30	1	60.20	0	0.00	60.10	1	2,324	0.04%
2021/07/28	1.2	59.42	0	0.00	59.30	1.2	2,358	0.05%
2021/07/21	1	59.40	0	0.00	59.60	1	2,828	0.04%
2021/07/20	11	59.39	0	0.00	59.30	11	2,854	0.39%
2021/07/16	0	0.00	2	60.10	60.00	-2	3,034	-0.07%
2021/07/14	1	59.30	0	0.00	59.30	1	3,130	0.03%
2021/07/13	0	59.80	0	0.00	59.60	0	3,192	0.00%
2021/07/09	69	59.50	0	0.00	59.60	69	3,238	2.13%
2021/07/07	0	60.40	1	60.10	60.20	-1	3,312	-0.03%
2021/07/05	4	60.28	0	0.00	60.40	4	3,351	0.12%
2021/07/01	0	0.00	1	60.50	60.60	-1	3,386	-0.03%
2021/06/30	0	60.10	45	60.34	60.10	-45	3,416	-1.32%
2021/06/29	0.2	60.60	0	0.00	60.60	0.2	3,451	0.01%
2021/06/28	20	60.50	0.1	60.90	60.80	19.9	3,482	0.57%
2021/06/25	22	60.11	0	0.00	59.90	22	3,464	0.64%
2021/06/24	5	59.80	0	60.00	59.90	5	3,475	0.14%
2021/06/23	0	0.00	1	59.10	59.30	-1	3,478	-0.03%
2021/06/21	1	58.60	1	58.70	58.60	0	3,529	0.00%
2021/06/18	2	58.50	0	0.00	59.10	2	3,536	0.06%
2021/06/17	0	0.00	1	59.00	59.00	-1	3,535	-0.03%
2021/06/15	0	0.00	1	58.30	59.00	-1	3,558	-0.03%
2021/06/11	1	57.80	0	0.00	57.90	1	3,538	0.03%
2021/06/09	0	0.00	2	57.60	57.60	-2	3,555	-0.06%
2021/06/07	2	57.40	8	57.63	57.50	-6	3,637	-0.16%
2021/06/03	0	0.00	4.2	58.43	58.40	-4.2	3,758	-0.11%
2021/06/02	7	57.86	0.1	58.20	58.40	6.9	3,898	0.18%
2021/06/01	1	57.90	1.1	57.65	58.10	-0.1	3,921	0.00%
2021/05/31	6	57.55	0.2	57.35	57.70	5.8	3,986	0.15%
2021/05/28	0	0.00	0.1	56.70	56.60	-0.1	3,988	0.00%
2021/05/27	0	0.00	5	56.70	56.40	-5	3,989	-0.13%
2021/05/25	2.1	56.55	5	56.40	56.50	-3	4,009	-0.07%
2021/05/24	1.2	56.79	0	0.00	56.50	1.2	4,012	0.03%
2021/05/21	0	0.00	3	57.27	56.90	-3	4,036	-0.07%
2021/05/20	0.3	56.80	0	0.00	56.90	0.3	4,068	0.01%
2021/05/19	0	0.00	2	56.60	56.40	-2	4,092	-0.05%
2021/05/17	3	55.47	10	54.96	54.50	-7	4,039	-0.17%
2021/05/13	2	56.05	2	56.80	56.40	0	3,896	0.00%
2021/05/12	3	56.63	6	55.28	55.40	-3	3,777	-0.08%
2021/05/11	1.2	58.93	10	59.05	59.20	-8.8	3,640	-0.24%
2021/05/10	1	60.20	1	59.41	60.50	0	3,576	0.00%
2021/05/05	10.1	59.00	10	58.80	58.60	0.1	3,526	0.00%
2021/05/04	3	59.93	12.2	59.84	58.90	-9.2	3,504	-0.26%
2021/05/03	16	60.08	4	60.18	60.10	12	3,424	0.35%
2021/04/29	8.2	60.30	18.4	62.29	59.90	-10.2	3,364	-0.30%
2021/04/28	20.4	60.24	5.8	60.85	61.30	14.6	3,249	0.45%
2021/04/27	2	58.30	1	58.30	58.10	1	3,135	0.03%
2021/04/26	1.2	57.73	0	58.00	58.00	1.2	3,121	0.04%
2021/04/23	4.1	57.09	6	57.95	57.50	-1.9	3,122	-0.06%
2021/04/22	8	59.50	5	58.82	57.90	3	3,093	0.10%
2021/04/21	10	57.90	1	58.00	57.70	9	2,995	0.30%
2021/04/19	2	57.50	6	57.92	58.40	-4	2,966	-0.13%
2021/04/16	1	56.50	0.3	57.00	57.00	0.7	2,948	0.02%
2021/04/15	1	56.50	0	0.00	56.50	1	2,932	0.03%
2021/04/14	4	56.08	6	56.53	56.30	-2	2,957	-0.07%
2021/04/13	1	56.10	2	56.05	56.10	-1	2,959	-0.03%
2021/04/12	0	0.00	20	55.20	55.20	-20	3,012	-0.66%
2021/04/08	2	54.35	2	54.00	54.40	0	3,172	0.00%
2021/04/07	11	54.02	5	54.10	54.50	6	3,199	0.19%
2021/04/06	10.1	54.11	8	55.11	54.40	2.1	3,342	0.06%
2021/04/01	6.1	54.82	5	54.70	54.50	1.1	3,503	0.03%
2021/03/31	1	54.80	6	54.95	54.60	-5	3,561	-0.14%
2021/03/30	0.1	54.20	0	0.00	54.70	0.1	3,507	0.00%
2021/03/26	0.1	54.10	5.8	53.91	54.10	-5.7	3,484	-0.16%
2021/03/25	29	53.73	2	53.50	53.80	27	3,464	0.78%
2021/03/24	0	0.00	1	52.90	52.90	-1	3,422	-0.03%
2021/03/23	2	52.80	0	0.00	52.50	2	3,419	0.06%
2021/03/19	1	51.80	7	51.83	51.90	-6	3,430	-0.17%
2021/03/17	0	0.00	1	52.50	52.50	-1	3,452	-0.03%
2021/03/16	0	0.00	15	52.20	52.40	-15	3,541	-0.42%
2021/03/15	1.1	52.42	0	0.00	52.20	1.1	3,530	0.03%
2021/03/12	3	52.33	3	52.50	52.70	0	3,521	0.00%
2021/03/11	1	52.40	39	52.38	52.30	-38	3,524	-1.08%
2021/03/10	3	53.43	6.6	53.39	53.20	-3.6	3,487	-0.10%
2021/03/09	4	52.80	30	53.00	53.20	-26	3,445	-0.75%
2021/03/08	1	53.10	5	52.88	53.00	-4	3,366	-0.12%
2021/03/05	0	0.00	15	50.63	51.00	-15	3,222	-0.47%
2021/03/04	98	51.23	2.4	50.97	50.70	95.6	3,212	2.98%
2021/03/03	0.1	50.30	0	0.00	50.30	0.1	3,138	0.00%
2021/03/02	0.4	50.00	14	50.01	49.85	-13.6	3,113	-0.44%
2021/02/26	2	49.95	1	49.90	50.00	1	3,110	0.03%
2021/02/25	0	0.00	5	50.16	50.30	-5	3,093	-0.16%
2021/02/24	1.1	50.21	0	0.00	50.10	1.1	3,097	0.03%
2021/02/23	0.1	50.30	0	0.00	50.20	0.1	3,082	0.00%
2021/02/22	1.1	49.98	0	50.50	50.00	1	3,049	0.03%
2021/02/19	3.2	50.21	1	50.10	50.30	2.2	3,001	0.07%
2021/02/18	4	49.03	0	0.00	49.65	4	2,976	0.13%
2021/02/17	8.2	48.95	0	0.00	48.95	8.2	2,983	0.27%
2021/02/05	1	48.10	0	0.00	48.40	1	2,987	0.03%
2021/02/04	0	0.00	1	48.25	48.30	-1	2,986	-0.03%
2021/02/03	1.3	48.08	0	0.00	48.30	1.3	3,008	0.04%
2021/02/02	1	48.00	0	0.00	47.85	1	3,026	0.03%
2021/01/28	0	0.00	2.1	48.70	48.70	-2.1	2,964	-0.07%
2021/01/25	1	49.15	0	0.00	49.00	1	2,936	0.03%
2021/01/21	1	48.00	0.2	47.80	48.00	0.8	2,902	0.03%
2021/01/20	5.1	48.00	4	48.00	47.65	1.1	2,905	0.04%
2021/01/19	0	0.00	5	48.90	48.95	-5	2,857	-0.17%
2021/01/18	0	0.00	6	48.48	48.50	-6	2,862	-0.21%
2021/01/15	1	49.00	0	0.00	48.90	1	2,830	0.04%
2021/01/14	0	0.00	0.2	49.90	49.85	-0.2	2,829	-0.01%
2021/01/13	1.2	50.18	0	0.00	50.10	1.2	2,822	0.04%
2021/01/11	1	50.40	2	51.10	51.00	-1	2,781	-0.04%
2021/01/08	0.1	50.10	1	50.20	50.10	-0.9	2,724	-0.03%
2021/01/07	1	49.60	5	49.92	50.00	-4	2,684	-0.15%
2021/01/06	3	49.95	5	49.65	49.65	-2	2,649	-0.08%
2021/01/05	5	50.18	0	0.00	50.20	5	2,609	0.19%
2021/01/04	2.3	51.84	7	51.56	51.00	-4.7	2,554	-0.18%
2020/12/31	0	0.00	5	50.70	50.80	-5	2,435	-0.21%
2020/12/30	0	0.00	2	49.95	49.95	-2	2,412	-0.08%
2020/12/29	11.2	50.30	4	50.68	50.30	7.2	2,400	0.30%
2020/12/28	15	49.34	5	50.34	51.00	10	2,253	0.44%
2020/12/25	11.3	48.33	6	48.08	48.10	5.3	2,062	0.26%
2020/12/22	2	46.45	0	0.00	46.25	2	1,979	0.10%
2020/12/21	0	0.00	1	46.10	46.60	-1	2,000	-0.05%
2020/12/18	1	46.00	5	46.10	46.45	-4.1	2,010	-0.20%
2020/12/17	1	45.60	0	0.00	45.60	1	2,001	0.05%
2020/12/16	1	45.75	5	46.00	46.00	-4	1,994	-0.20%
2020/12/14	0.7	46.55	11	46.40	46.30	-10.3	1,980	-0.52%
2020/12/10	5.3	47.38	8	47.58	47.50	-2.7	1,922	-0.14%
2020/12/09	0	46.20	0	0.00	46.30	0	1,833	0.00%
2020/12/07	6.2	46.59	0	0.00	46.10	6.2	1,853	0.33%
2020/12/03	0	0.00	1	46.30	46.25	-1	1,864	-0.05%
2020/12/02	1	46.40	0	0.00	46.35	1	1,882	0.05%
2020/12/01	0	0.00	2	46.60	46.60	-2	1,919	-0.10%
2020/11/30	0	0.00	1	47.25	46.35	-1	2,025	-0.05%
2020/11/27	0	0.00	4	46.90	47.00	-4	2,026	-0.20%
2020/11/25	2	46.75	0	0.00	46.65	2	2,165	0.09%
2020/11/23	0.4	46.65	0	0.00	46.65	0.4	2,390	0.02%
2020/11/20	1.5	46.23	0	0.00	46.15	1.5	2,438	0.06%
2020/11/19	3	46.70	0	0.00	46.40	3	2,496	0.12%
2020/11/16	2	47.05	1	47.10	46.65	1	2,617	0.04%
2020/11/13	12.2	46.62	1	47.10	46.60	11.2	2,640	0.42%
2020/11/12	0	0.00	1	46.20	46.15	-1	2,659	-0.04%
2020/11/11	1	46.45	0	0.00	46.45	1	2,733	0.04%
2020/11/10	0	0.00	16	45.99	45.90	-16	2,745	-0.58%
2020/11/09	0	0.00	1	45.10	45.15	-1	2,752	-0.04%
2020/11/05	1	45.15	1	45.10	45.15	0	2,785	0.00%
2020/11/04	1	44.80	0	0.00	44.90	1	2,819	0.04%
2020/10/29	1.2	45.55	0	0.00	45.45	1.2	2,823	0.04%
2020/10/28	0	0.00	3	45.62	45.70	-3	2,830	-0.11%
2020/10/27	0	0.00	1	45.40	45.45	-1	2,816	-0.04%
2020/10/26	1	45.40	0	0.00	45.60	1	2,816	0.04%
2020/10/22	0.6	45.25	18	45.39	45.25	-17.4	2,835	-0.61%
2020/10/21	1	45.30	1	45.50	45.50	0	2,807	0.00%
2020/10/19	0	0.00	15	45.35	45.25	-15	2,816	-0.53%
2020/10/16	0	0.00	3	44.90	44.75	-3	2,821	-0.11%
2020/10/15	1	44.60	0	0.00	44.75	1	2,864	0.03%
2020/10/14	1	44.85	0	0.00	44.90	1	2,906	0.04%
2020/10/12	0	0.00	1.5	45.00	44.90	-1.5	3,011	-0.05%
2020/10/08	0	0.00	14	44.54	44.55	-14	3,068	-0.46%
2020/10/07	1	44.00	0	0.00	44.10	1	3,100	0.03%
2020/10/06	0	0.00	4	43.68	44.10	-4	3,143	-0.13%
2020/09/30	14	42.06	0	0.00	42.25	14	3,130	0.45%
2020/09/25	0.7	42.10	1	41.95	42.10	-0.3	3,176	-0.01%
2020/09/21	0	0.00	0	43.95	43.90	0	3,142	0.00%
2020/09/18	0	0.00	1	43.95	43.80	-1	3,141	-0.03%
2020/09/17	0	0.00	1	43.90	43.90	-1	3,130	-0.03%
2020/09/16	1.5	43.52	0	0.00	43.55	1.5	3,117	0.05%
2020/09/15	7	43.69	0	0.00	43.60	7	3,118	0.22%
2020/09/11	8	43.19	0	0.00	43.00	8	3,168	0.25%
2020/09/09	12	43.77	0	0.00	43.55	12	3,182	0.38%
2020/09/08	0	0.00	1	43.85	44.20	-1	3,167	-0.03%
2020/09/07	3	43.20	1	43.60	43.50	2	3,171	0.06%
2020/09/04	0	0.00	1	43.55	43.60	-1	3,183	-0.03%
2020/09/03	4	43.61	1	43.50	43.50	3	3,162	0.09%
2020/09/02	0.5	44.55	0	0.00	44.50	0.5	3,078	0.02%
2020/09/01	2	45.05	1	44.35	44.45	1	3,094	0.03%
2020/08/31	2	45.43	2	45.30	45.25	0	3,068	0.00%
2020/08/28	6	46.48	0	0.00	46.45	6	2,979	0.20%
2020/08/27	0	0.00	70	49.14	48.95	-70	2,876	-2.43%
2020/08/26	3	48.95	132	48.85	48.90	-129	2,753	-4.68%	大賣/鉅額交易
2020/08/21	3	49.00	9	48.97	48.85	-6	2,666	-0.22%
2020/08/20	2	47.58	17.2	47.80	47.90	-15.2	2,639	-0.58%
2020/08/19	7	49.51	1	49.50	49.60	6	2,575	0.23%
2020/08/18	5	48.68	2	48.80	48.95	3	2,562	0.12%
2020/08/17	214	48.30	4.1	48.57	48.90	209.9	2,538	8.27%	大買/鉅額交易
2020/08/14	8	46.81	16	47.20	47.15	-8	2,482	-0.32%
2020/08/13	7	46.80	5	46.90	46.85	2	2,509	0.08%
2020/08/12	1	46.00	0	0.00	46.15	1	2,599	0.04%
2020/08/11	5	46.40	0	0.00	46.25	5	2,673	0.19%
2020/08/10	0	0.00	1	46.65	47.00	-1	2,707	-0.04%
2020/08/07	2	45.80	0	0.00	45.65	2	2,721	0.07%
2020/08/06	3	45.97	0	0.00	45.85	3	2,725	0.11%
2020/08/05	1	45.95	0	0.00	46.00	1	2,781	0.04%
2020/08/04	2.9	46.32	0	0.00	46.25	2.9	2,825	0.10%
2020/08/03	1	46.20	0	0.00	46.35	1	2,906	0.03%
2020/07/31	0	0.00	16	46.08	46.10	-16	2,925	-0.55%
2020/07/30	0	0.00	6	46.22	46.25	-6	2,965	-0.20%
2020/07/27	0	0.00	2	45.65	45.60	-2	3,056	-0.07%
2020/07/23	8	46.40	3	46.35	46.45	5	3,140	0.16%
2020/07/22	1	46.40	0	0.00	46.15	1	3,153	0.03%
2020/07/20	11	47.32	4	47.38	47.45	7	3,156	0.22%
2020/07/17	0	0.00	6	46.72	46.20	-6	3,124	-0.19%
2020/07/16	2	47.55	4	47.18	47.10	-2	3,093	-0.06%
2020/07/15	4	46.71	16	45.98	47.00	-12	3,025	-0.40%
2020/07/13	0	0.00	3	44.78	44.95	-3	2,935	-0.10%
2020/07/10	1	43.90	0	0.00	43.70	1	2,918	0.03%
2020/07/09	0	0.00	14	44.10	44.05	-14	2,934	-0.48%
2020/07/08	1	44.10	0	0.00	44.10	1	2,928	0.03%
2020/07/07	0	0.00	4	43.75	43.80	-4	2,922	-0.14%
2020/07/06	2	43.65	0	0.00	43.60	2	2,909	0.07%
2020/07/03	0	0.00	1	43.75	43.45	-1	2,913	-0.03%
2020/06/30	1	42.80	0	0.00	42.65	1	2,956	0.03%
2020/06/22	0	0.00	9	43.38	43.05	-9	3,087	-0.29%
2020/06/18	10	44.00	0	0.00	43.80	10	3,094	0.32%
2020/06/16	1	43.00	0.2	43.05	43.10	0.8	3,075	0.02%
2020/06/15	1.5	42.77	0	0.00	42.70	1.5	3,137	0.05%
2020/06/12	9	42.13	1	42.45	42.25	8	3,153	0.25%
2020/06/11	1	42.65	0	0.00	42.55	1	3,178	0.03%
2020/06/10	0.5	43.55	1	43.65	43.55	-0.5	3,176	-0.02%
2020/06/08	7	44.24	0	0.00	43.80	7	3,261	0.21%
2020/06/05	1	44.00	0	0.00	44.20	1	3,235	0.03%
2020/06/04	1	44.10	0	0.00	44.15	1	3,264	0.03%
2020/06/03	0	0.00	5	43.96	44.10	-5	3,333	-0.15%
2020/05/29	1	43.80	0	0.00	43.00	1	3,308	0.03%
2020/05/27	0	0.00	3	44.17	44.15	-3	3,284	-0.09%
2020/05/26	0	0.00	2	44.53	44.20	-2	3,277	-0.06%
2020/05/25	4	44.16	1	44.35	44.25	3	3,253	0.09%
2020/05/21	5	44.00	20	44.02	44.00	-15	3,204	-0.47%
2020/05/20	1	43.85	8	43.96	43.85	-7	3,194	-0.22%
2020/05/19	3	44.85	9	44.37	44.80	-6	3,156	-0.19%
2020/05/18	9	43.82	4	43.66	43.90	5	3,046	0.16%
2020/05/15	7	42.74	5	42.91	42.80	2	2,985	0.07%
2020/05/14	3	42.55	5	42.64	41.90	-2	2,929	-0.07%
2020/05/13	1	42.40	2	42.00	42.35	-1	2,883	-0.03%
2020/05/12	4	41.90	4	41.90	42.15	0	2,867	0.00%
2020/05/11	5	42.87	2	43.00	43.00	3	2,814	0.11%
2020/05/08	12	42.77	3.3	43.00	43.35	8.7	2,793	0.31%
2020/05/07	2	41.60	0	0.00	42.25	2	2,723	0.07%
2020/05/06	0	0.00	2	41.65	41.50	-2	2,732	-0.07%
2020/05/05	0	0.00	4	41.86	41.95	-4	2,696	-0.15%
2020/05/04	1	40.95	1	40.85	40.85	0	2,635	0.00%
2020/04/30	5	41.42	0.2	41.45	41.45	4.8	2,619	0.18%
2020/04/29	0.5	41.45	2	41.48	41.45	-1.5	2,599	-0.06%
2020/04/28	1	40.50	1	40.50	40.70	0	2,530	0.00%
2020/04/27	14	39.91	1	39.75	39.90	13	2,546	0.51%
2020/04/24	3	39.80	2	39.75	39.80	1	2,535	0.04%
2020/04/23	0	0.00	4	38.98	39.30	-4	2,481	-0.16%
2020/04/22	2	38.60	0	0.00	38.55	2	2,464	0.08%
2020/04/21	1	39.00	2	39.35	38.65	-1	2,460	-0.04%
2020/04/20	2	39.35	2	39.38	39.45	0	2,443	0.00%
2020/04/17	0	0.00	3	39.12	38.80	-3	2,439	-0.12%
2020/04/16	7.6	39.32	2	39.45	39.40	5.6	2,399	0.23%
2020/04/15	6	38.86	9	39.22	39.70	-3	2,387	-0.13%
2020/04/14	1	38.10	2	38.13	38.45	-1	2,340	-0.04%
2020/04/13	1	37.50	0	0.00	37.65	1	2,344	0.04%
2020/04/10	3	37.85	0	0.00	37.80	3	2,362	0.13%
2020/04/09	0	0.00	1	37.55	37.50	-1	2,413	-0.04%
2020/04/07	1	37.25	0	0.00	37.05	1	2,420	0.04%
2020/04/06	0	0.00	1	37.00	37.05	-1	2,390	-0.04%
2020/04/01	2	37.18	61	37.36	36.95	-59	2,378	-2.48%
2020/03/31	4	37.55	4	37.10	36.95	0	2,330	0.00%
2020/03/30	2	36.20	1	36.20	36.50	1	2,283	0.04%
2020/03/27	12	35.28	0	0.00	35.10	12	2,246	0.53%
2020/03/25	19	35.10	0	0.00	34.90	19	2,283	0.83%
2020/03/24	28	34.06	0	0.00	33.85	28	2,419	1.16%
2020/03/23	1	33.50	0	0.00	33.30	1	2,595	0.04%
2020/03/20	3	34.40	0	0.00	34.20	3	2,633	0.11%
2020/03/19	0	0.00	5	32.55	32.00	-5	2,620	-0.19%
2020/03/16	1	35.50	0	0.00	35.80	1	2,565	0.04%
2020/03/13	10	36.71	0	0.00	36.00	10	2,543	0.39%
2020/03/12	4	37.50	32	37.35	37.40	-28	2,469	-1.13%
2020/03/11	15	39.11	0	0.00	38.70	15	2,426	0.62%
2020/03/10	10	38.33	1	38.10	38.40	9	2,442	0.37%
2020/03/09	21.6	39.55	0	0.00	38.65	21.6	2,495	0.87%
2020/03/05	0	0.00	1.3	40.17	40.30	-1.3	2,496	-0.05%
2020/03/04	0	0.00	15	40.00	40.00	-15	2,515	-0.60%
2020/03/02	0	0.00	2	39.85	40.00	-2	2,509	-0.08%
2020/02/27	22	40.24	0	0.00	40.30	22	2,496	0.88%
2020/02/24	1	40.60	0	0.00	40.55	1	2,540	0.04%
2020/02/21	3	41.00	6	40.95	40.95	-3	2,540	-0.12%
2020/02/20	5	41.80	20	41.30	41.30	-15	2,548	-0.59%
2020/02/18	16	41.91	2	41.35	41.45	14	2,571	0.54%
2020/02/17	2	40.95	0	0.00	40.95	2	2,580	0.08%
2020/02/14	0	0.00	1	40.80	40.75	-1	2,690	-0.04%
2020/02/13	0	0.00	1.1	40.70	40.70	-1.1	2,730	-0.04%
2020/02/12	2	40.55	0	0.00	40.65	2	2,743	0.07%
2020/02/11	0	0.00	1	40.20	40.50	-1	2,743	-0.04%
2020/02/10	12	40.28	4	40.10	40.25	8	2,754	0.29%
2020/02/07	1.4	40.85	4	41.05	40.50	-2.6	2,744	-0.10%
2020/02/06	1	41.30	2	41.05	41.30	-1	2,719	-0.04%
2020/02/05	0	0.00	11	41.00	41.05	-11	2,718	-0.40%
2020/02/04	1	41.20	1	41.20	41.05	0	2,714	0.00%
2020/02/03	0	0.00	6	40.29	41.05	-6	2,723	-0.22%
2020/01/31	1	40.95	4	41.24	41.30	-3	2,692	-0.11%
2020/01/30	11	40.70	0	0.00	40.40	11	2,679	0.41%
2020/01/20	1	42.60	40	42.71	42.60	-39	2,620	-1.49%
2020/01/17	16	42.91	0	0.00	43.00	16	2,656	0.60%
2020/01/16	2	42.80	0	0.00	42.90	2	2,669	0.07%
2020/01/15	1	42.90	0	0.00	42.85	1	2,675	0.04%
2020/01/13	13	43.48	2	43.50	43.25	11	2,706	0.41%
2020/01/10	1	42.80	1	43.00	43.00	0	2,740	0.00%
2020/01/09	0	0.00	2	42.75	42.95	-2	2,742	-0.07%
2020/01/08	5	42.88	0	0.00	42.75	5	2,748	0.18%
2020/01/07	8	42.95	2	42.95	43.00	6	2,744	0.22%
2020/01/06	0	0.00	10	42.06	42.00	-10	2,715	-0.37%
2020/01/03	4	42.45	11	42.45	42.45	-7	2,692	-0.26%
2020/01/02	2	43.05	0	0.00	43.20	2	2,630	0.08%
2019/12/31	11	43.98	5	43.66	43.65	6	2,596	0.23%
2019/12/30	0	0.00	1	44.00	44.00	-1	2,589	-0.04%
2019/12/27	0	0.00	2	43.93	43.90	-2	2,578	-0.08%
2019/12/26	0	0.00	0	44.10	44.15	0	2,568	0.00%
2019/12/25	0	0.00	1	44.40	44.25	-1	2,571	-0.04%
2019/12/23	2	44.18	3	44.45	44.15	-1	2,553	-0.04%
2019/12/20	11	45.14	21.4	44.74	44.70	-10.4	2,525	-0.41%
2019/12/19	3	44.83	6	45.01	44.80	-3	2,487	-0.12%
2019/12/18	6	43.29	5	43.73	43.70	1	2,326	0.04%
2019/12/17	8	42.00	0	0.00	42.15	8	2,132	0.38%
2019/12/16	0	0.00	1	41.00	41.45	-1	2,083	-0.05%
2019/12/13	2	41.80	0	0.00	41.30	2	2,090	0.10%
2019/12/12	16	41.90	1	41.85	41.95	15	2,069	0.72%
2019/12/11	1	41.25	0	0.00	41.40	1	2,037	0.05%
2019/12/10	1	41.00	2	40.95	41.10	-1	2,034	-0.05%
2019/12/09	0	0.00	1	41.55	41.50	-1	2,024	-0.05%
2019/12/06	9	41.66	5	41.62	41.60	4	2,019	0.20%
2019/12/05	20	41.85	0	0.00	41.55	20	2,010	0.99%
2019/12/04	7	41.42	4	41.46	41.45	3	1,983	0.15%
2019/12/03	7	40.59	1	40.55	40.65	6	1,891	0.32%
2019/12/02	0	0.00	2	40.10	40.10	-2	1,845	-0.11%
2019/11/29	2	39.70	1	39.85	39.60	1	1,822	0.05%
2019/11/28	2	39.63	0	0.00	39.60	2	1,812	0.11%
2019/11/27	5	39.75	0	0.00	39.80	5	1,820	0.27%
2019/11/26	0	0.00	1	39.50	39.40	-1	1,816	-0.06%
2019/11/25	3	39.55	0	0.00	39.40	3	1,821	0.16%
2019/11/22	6	39.47	0	0.00	39.45	6	1,842	0.33%
2019/11/21	1	40.00	0	0.00	40.00	1	1,832	0.05%
2019/11/20	0	0.00	3	40.28	40.25	-3	1,836	-0.16%
2019/11/19	0	0.00	3	40.32	40.35	-3	1,851	-0.16%
2019/11/18	4	39.65	1	39.35	40.00	3	1,839	0.16%
2019/11/15	11	39.82	1	39.70	39.70	10	1,812	0.55%
2019/11/14	15	39.88	2	39.88	39.90	13	1,845	0.70%
2019/11/13	4	39.58	4	39.64	39.75	0	1,837	0.00%
2019/11/12	4	38.78	1	38.75	38.80	3	1,731	0.17%
2019/11/08	0	0.00	5	38.40	38.30	-5	1,731	-0.29%
2019/11/07	5	37.79	1	38.30	38.20	4	1,733	0.23%
2019/10/25	0	0.00	7	37.81	38.20	-7	1,897	-0.37%
2019/10/23	0.5	37.55	0	0.00	37.35	0.5	1,850	0.03%
2019/10/21	0	0.00	2	37.85	38.00	-2	1,830	-0.11%
2019/10/18	0	0.00	6	37.25	37.85	-6	1,804	-0.33%
2019/10/17	0	0.00	0.1	37.50	37.35	-0.1	1,750	0.00%
2019/10/16	0	0.00	1	37.40	37.60	-1	1,739	-0.06%
2019/10/14	4	36.91	0.4	37.00	36.90	3.6	1,724	0.21%
2019/10/09	2	36.90	0	0.00	36.80	2	1,713	0.12%
2019/10/08	0	0.00	3	37.10	37.10	-3	1,698	-0.18%
2019/10/07	0	0.00	1	37.15	37.40	-1	1,691	-0.06%
2019/10/02	0	0.00	0.2	37.60	37.40	-0.2	1,696	-0.01%
2019/09/27	0	0.00	1	37.75	37.70	-1	1,688	-0.06%
2019/09/20	0	0.00	10	38.80	38.50	-10	1,798	-0.56%
2019/09/19	11	39.07	0	0.00	38.95	11	1,867	0.59%
2019/09/18	1	39.10	0	0.00	38.95	1	2,081	0.05%
2019/09/16	0	0.00	1	38.30	38.30	-1	2,065	-0.05%
2019/09/12	1	37.40	0	0.00	37.65	1	2,048	0.05%
2019/09/06	0	0.00	7	37.75	37.65	-7	2,068	-0.34%
2019/09/05	0.2	38.20	0	0.00	37.90	0.2	2,077	0.01%
2019/09/04	0	0.00	10	38.30	38.25	-10	2,077	-0.48%
2019/09/03	3	37.75	0	0.00	37.75	3	2,090	0.14%
2019/08/30	0	0.00	13	36.95	36.90	-13	2,115	-0.61%
2019/08/29	0	0.00	10	36.76	36.75	-10	2,123	-0.47%
2019/08/27	0	0.00	5	37.00	36.95	-5	2,170	-0.23%
2019/08/26	0	0.00	1	39.40	39.55	-1	2,175	-0.05%
2019/08/22	2	38.80	0	0.00	39.20	2	2,172	0.09%
2019/08/21	13	39.10	2	39.00	38.95	11	2,196	0.50%
2019/08/19	11	38.85	0	0.00	38.80	11	2,281	0.48%
2019/08/16	1	39.20	0	0.00	39.35	1	2,257	0.04%
2019/08/15	1	39.90	0	0.00	39.85	1	2,265	0.04%
2019/08/14	1	40.50	1	40.85	40.10	0	2,340	0.00%
2019/08/13	0	0.00	1	40.90	41.25	-1	2,423	-0.04%
2019/08/08	1	41.00	0	0.00	41.20	1	2,514	0.04%
2019/08/07	1	41.25	10	41.80	41.00	-9	2,521	-0.36%
2019/08/06	0	0.00	2	41.25	41.15	-2	2,497	-0.08%
2019/08/05	1	41.20	3	41.40	40.75	-2	2,518	-0.08%
2019/08/02	0	0.00	5.7	40.71	40.80	-5.7	2,453	-0.23%
2019/07/31	0.1	40.70	0	0.00	40.80	0.1	2,457	0.01%
2019/07/30	2.1	40.54	3	40.30	40.45	-0.9	2,435	-0.04%
2019/07/29	0	0.00	2	40.75	40.70	-2	2,425	-0.08%
2019/07/25	0	0.00	1	39.90	39.90	-1	2,397	-0.04%
2019/07/24	0	0.00	4	39.70	39.65	-4	2,391	-0.17%
2019/07/22	0	0.00	6	39.79	39.70	-6	2,394	-0.25%
2019/07/19	1	39.35	0	0.00	39.60	1	2,412	0.04%
2019/07/18	0	0.00	1	39.15	39.10	-1	2,428	-0.04%
2019/07/16	10	39.35	0	0.00	39.30	10	2,459	0.41%
2019/07/11	2	39.65	0	0.00	39.60	2	2,448	0.08%
2019/07/10	0	0.00	1	39.75	39.90	-1	2,453	-0.04%
2019/07/09	1	39.40	0	0.00	39.65	1	2,444	0.04%
2019/06/27	1	40.15	0	0.00	40.45	1	2,339	0.04%
2019/06/26	2	40.90	0	0.00	40.45	2	2,315	0.09%
2019/06/25	9	41.06	3	40.82	40.80	6	2,236	0.27%
2019/06/24	1	39.25	1	39.50	39.35	0	2,014	0.00%
2019/06/20	0.2	38.90	0.7	38.90	38.90	-0.5	1,976	-0.02%
2019/06/19	1	38.90	10	38.90	38.90	-9	1,969	-0.46%
2019/06/18	0.6	39.40	0	0.00	39.45	0.6	1,943	0.03%
2019/06/11	0	0.00	1	39.15	39.00	-1	1,945	-0.05%
2019/06/10	1	39.40	1	39.55	39.55	0	1,921	0.00%
2019/06/06	2	38.83	0	0.00	39.05	2	1,914	0.10%
2019/06/05	0	0.00	42	38.96	39.05	-42	1,901	-2.21%
2019/06/04	0	0.00	1	39.05	39.05	-1	1,879	-0.05%
2019/06/03	0	0.00	1	38.45	38.35	-1	1,841	-0.05%
2019/05/30	11	39.11	0	0.00	39.15	11	1,773	0.62%
2019/05/29	0	0.00	1	39.15	39.20	-1	1,754	-0.06%
2019/05/28	1.2	39.32	0	0.00	38.80	1.2	1,713	0.07%
2019/05/27	1	38.95	3	39.08	39.00	-2	1,660	-0.12%
2019/05/24	1	38.35	1	38.10	38.05	0	1,579	0.00%
2019/05/23	0	0.00	19	38.03	38.00	-19	1,559	-1.22%
2019/05/22	1	37.95	25	38.30	38.00	-24	1,540	-1.56%
2019/05/21	1	38.65	1	38.30	38.30	0	1,506	0.00%
2019/05/20	71	38.70	5	38.40	38.15	66	1,428	4.62%
2019/05/17	6	37.31	10	36.58	37.50	-4	1,319	-0.30%
2019/05/16	1	36.30	1	36.30	36.05	0	1,208	0.00%
2019/05/15	0	0.00	2	36.65	36.50	-2	1,203	-0.17%
2019/05/14	2	36.03	0	0.00	36.45	2	1,185	0.17%
2019/05/13	0	0.00	3.1	36.21	36.45	-3.1	1,166	-0.27%
2019/05/10	25	35.66	0	0.00	35.45	25	1,105	2.26%
2019/05/08	0	0.00	1	36.15	35.95	-1	1,091	-0.09%
2019/04/26	0	0.00	1	35.25	35.10	-1	1,060	-0.09%
2019/04/25	1	35.55	1	35.60	35.60	0	1,052	0.00%
2019/04/19	0	0.00	10	35.10	35.10	-10	1,044	-0.96%
2019/04/18	2	35.00	0	0.00	34.95	2	1,105	0.18%
2019/04/12	0	0.00	6	35.15	35.20	-6	1,287	-0.47%
2019/04/10	0	0.00	2.1	35.28	35.30	-2.1	1,323	-0.16%
2019/04/03	2	35.20	0	0.00	35.30	2	1,358	0.15%
2019/04/02	1	35.05	1	35.05	35.10	0	1,380	0.00%
2019/04/01	6.4	35.20	0	0.00	35.20	6.4	1,424	0.45%
2019/03/29	3	35.23	0	0.00	35.30	3	1,478	0.20%
2019/03/28	1	35.10	0	0.00	34.95	1	1,474	0.07%
2019/03/27	0	0.00	1	35.00	35.05	-1	1,479	-0.07%
2019/03/25	0	0.00	3	35.08	35.05	-3	1,552	-0.19%
2019/03/19	0	0.00	3	35.13	35.05	-3	1,687	-0.18%
2019/03/15	6	35.10	2	35.30	35.40	4	1,668	0.24%
2019/02/27	0	0.00	7	34.65	34.70	-7	1,607	-0.44%
2019/02/26	0	0.00	3	34.90	34.70	-3	1,603	-0.19%
2019/02/25	0	0.00	1	34.85	34.85	-1	1,597	-0.06%
2019/02/22	0	0.00	5	35.03	35.00	-5	1,593	-0.31%
2019/02/21	1	34.65	0	0.00	34.90	1	1,584	0.06%
2019/02/15	0	0.00	1	34.40	34.40	-1	1,538	-0.06%
2019/02/14	0.4	34.70	0	0.00	34.65	0.4	1,533	0.03%
2019/02/13	0	0.00	1	34.85	34.85	-1	1,532	-0.07%
2019/02/12	1	34.80	0	0.00	34.75	1	1,540	0.06%
2019/02/11	8	34.76	0	0.00	34.70	8	1,544	0.52%
2019/01/30	0	0.00	2	34.65	34.70	-2	1,536	-0.13%
2019/01/28	0	0.00	2	34.60	34.85	-2	1,528	-0.13%
2019/01/25	3	34.37	6	34.50	34.35	-3	1,523	-0.20%
2019/01/24	0	0.00	5	34.40	34.30	-5	1,526	-0.33%
2019/01/23	0	0.00	7	34.32	34.50	-7	1,532	-0.46%
2019/01/22	1	34.50	8	34.60	34.50	-7	1,539	-0.45%
2019/01/21	0	0.00	2	34.70	34.80	-2	1,548	-0.13%
2019/01/18	1	34.85	0	0.00	34.80	1	1,587	0.06%
2019/01/17	0	0.00	5	34.90	34.90	-5	1,611	-0.31%
2019/01/15	2	35.10	0	0.00	35.10	2	1,609	0.12%
2019/01/11	6	34.80	0	0.00	34.80	6	1,653	0.36%
2019/01/10	5	35.47	1	35.70	35.25	4	1,628	0.25%
2019/01/09	2	35.03	1	35.00	35.20	1	1,576	0.06%
2019/01/08	3.6	34.85	0	0.00	34.75	3.6	1,542	0.23%
2019/01/07	4	35.15	0.1	35.05	35.20	3.9	1,527	0.26%
2019/01/04	10	34.44	3	34.78	34.80	7	1,486	0.47%
2019/01/03	2	34.20	1	34.55	34.10	1	1,429	0.07%
2018/12/28	7	33.34	2	33.18	33.50	5	1,382	0.36%
2018/12/27	0	0.00	1	33.50	33.45	-1	1,370	-0.07%
2018/12/26	0	0.00	5	34.25	33.40	-5	1,365	-0.37%
2018/12/25	5	33.93	0	0.00	33.90	5	1,349	0.37%
2018/12/24	3	34.83	1	34.70	34.40	2	1,326	0.15%
2018/12/22	1	34.05	7	34.41	34.30	-6	1,280	-0.47%
2018/12/21	1	32.90	0	0.00	33.00	1	1,231	0.08%
2018/12/20	1	32.95	0	0.00	33.00	1	1,223	0.08%
2018/12/18	9	34.11	4	34.34	32.80	5	1,208	0.41%
2018/12/17	4	34.66	0	0.00	34.35	4	1,179	0.34%
2018/12/14	3	33.40	0	0.00	33.95	3	1,123	0.27%
2018/12/13	3	32.68	1	32.95	33.00	2	1,078	0.19%
2018/12/10	1	31.80	0	0.00	31.75	1	1,100	0.09%
2018/12/04	2	32.75	0	0.00	32.60	2	1,157	0.17%
2018/11/28	0	0.00	1	32.15	32.35	-1	1,349	-0.07%
2018/11/27	1	31.25	0	0.00	31.25	1	1,395	0.07%
2018/11/19	0	0.00	1	31.85	32.05	-1	1,615	-0.06%
2018/11/16	4	31.18	5	31.38	31.45	-1	1,621	-0.06%
2018/11/09	0	0.00	2	31.00	30.60	-2	1,679	-0.12%
2018/11/08	2	31.40	0	0.00	31.50	2	1,693	0.12%
2018/11/05	1	30.65	0	0.00	31.10	1	1,796	0.06%
2018/11/02	1	30.85	0	0.00	31.00	1	1,808	0.06%
2018/10/30	2	29.15	0	0.00	29.15	2	1,878	0.11%
2018/10/26	0	0.00	10	29.05	30.25	-10	1,872	-0.53%
2018/10/25	0	0.00	1	30.05	30.10	-1	1,837	-0.05%
2018/10/24	0.3	31.30	0	0.00	31.20	0.3	1,822	0.02%
2018/10/22	20	31.25	0	0.00	31.40	20	1,820	1.10%
2018/10/19	0	0.00	1	31.60	31.40	-1	1,810	-0.06%
2018/10/16	0	0.00	1	33.75	33.65	-1	1,757	-0.06%
2018/10/12	1	33.80	2	33.65	34.15	-1	1,755	-0.06%
2018/10/11	0	0.00	1	34.60	34.00	-1	1,759	-0.06%
2018/10/03	0	0.00	50	37.00	36.95	-50	1,725	-2.90%
2018/10/02	1	37.40	2.1	37.51	37.35	-1.1	1,725	-0.07%
2018/09/27	4	37.49	10	37.40	37.40	-6	1,752	-0.34%
2018/09/25	0	0.00	4	37.35	37.15	-4	1,786	-0.22%
2018/09/19	2	37.35	0	0.00	37.25	2	1,784	0.11%
2018/09/07	0	0.00	2	36.23	36.20	-2	1,938	-0.10%
2018/09/06	0	0.00	5	37.00	36.70	-5	1,927	-0.26%
2018/09/05	4	37.03	30	36.75	37.00	-26	1,907	-1.36%
2018/09/04	0	0.00	1	41.35	41.40	-1	1,829	-0.05%
2018/09/03	10	41.87	10.2	41.88	41.75	-0.2	1,758	-0.01%
2018/08/31	0	0.00	1	41.85	41.80	-1	1,700	-0.06%
2018/08/30	0	0.00	1	41.40	41.60	-1	1,672	-0.06%
2018/08/29	8	40.89	0	0.00	41.25	8	1,637	0.49%
2018/08/28	3	40.88	6	41.00	40.70	-3	1,605	-0.19%
2018/08/27	6	39.93	1	40.65	40.70	5	1,593	0.31%
2018/08/24	6	39.60	1	39.65	39.60	5	1,571	0.32%
2018/08/21	0	0.00	1	38.80	38.85	-1	1,611	-0.06%
2018/08/14	0	0.00	2	39.45	39.70	-2	1,651	-0.12%
2018/08/13	6	39.77	0	0.00	39.75	6	1,674	0.36%
2018/08/09	1	41.05	0	0.00	40.70	1	1,693	0.06%
2018/08/08	10	41.55	1	41.25	41.15	9	1,799	0.50%
2018/08/07	0	0.00	1.7	41.31	41.20	-1.7	1,902	-0.09%
2018/08/06	1	41.40	1	41.50	41.00	0	1,890	0.00%
2018/08/03	1	40.10	0	0.00	40.15	1	1,853	0.05%
2018/07/31	5	39.75	0	0.00	39.75	5	1,838	0.27%
2018/07/30	1	39.95	0	0.00	39.95	1	1,845	0.05%
2018/07/27	1	40.50	0.6	40.20	40.20	0.4	1,867	0.02%
2018/07/26	1	40.20	2	40.55	40.50	-1	1,883	-0.05%
2018/07/25	1	39.95	1	39.95	39.95	0	1,919	0.00%
2018/07/24	10	39.55	0	0.00	39.60	10	2,001	0.50%
2018/07/23	1	39.45	0	0.00	39.55	1	2,060	0.05%
2018/07/16	1	40.00	0	0.00	39.95	1	2,272	0.04%
2018/07/13	0.5	40.10	0	0.00	40.10	0.5	2,283	0.02%
2018/07/12	0.3	40.00	0	40.00	40.00	0.2	2,310	0.01%
2018/07/09	1	39.50	0	0.00	39.75	1	2,322	0.04%
2018/07/06	5	39.00	0	0.00	39.05	5	2,322	0.22%
2018/07/04	0	0.00	2	39.50	39.95	-2	2,333	-0.09%
2018/06/28	10	40.35	5	40.43	40.15	5	2,269	0.22%
2018/06/26	10	41.10	0	0.00	41.05	10	2,247	0.44%
2018/06/22	0	0.00	6	41.35	41.35	-6	2,211	-0.27%
2018/06/21	0	0.00	25	41.47	42.00	-25	2,167	-1.15%
2018/06/19	0	0.00	10	39.10	39.35	-10	2,113	-0.47%
2018/06/15	5	39.10	0	39.10	39.10	5	2,110	0.24%
2018/06/14	10	39.33	8	39.43	39.30	2	2,111	0.09%
2018/06/13	5	39.85	6	39.87	39.50	-1	2,126	-0.05%
2018/06/11	0	0.00	1	39.95	39.80	-1	2,151	-0.05%
2018/06/08	5	39.70	0	0.00	39.70	5	2,149	0.23%
2018/06/07	10	39.65	0	0.00	39.50	10	2,189	0.46%
2018/06/06	0.3	39.65	0	0.00	39.80	0.3	2,217	0.01%
2018/06/05	1	39.70	0	0.00	39.45	1	2,245	0.04%
2018/06/01	0	0.00	1	39.50	39.45	-1	2,357	-0.04%
2018/05/31	5	38.70	10	38.85	38.75	-5	2,384	-0.21%
2018/05/25	0	0.00	1	39.35	39.40	-1	2,705	-0.04%
2018/05/23	0	0.00	6	39.45	39.35	-6	2,705	-0.22%
2018/05/22	2	39.55	0	0.00	39.35	2	2,679	0.07%
2018/05/21	6	39.70	60	39.77	39.80	-54	2,652	-2.04%
2018/05/18	6	40.48	0	0.00	40.35	6	2,614	0.23%
2018/05/17	0	41.00	10	41.10	41.20	-10	2,559	-0.39%
2018/05/16	1	40.90	1	41.35	41.50	0	2,514	0.00%
2018/05/15	0	0.00	10	39.01	39.95	-10	2,406	-0.42%
2018/05/11	1	37.35	0	0.00	37.35	1	2,317	0.04%
2018/05/09	1	37.30	0	0.00	37.55	1	2,289	0.04%
2018/05/04	0	0.00	1	37.35	37.65	-1	2,252	-0.04%
2018/05/03	1	37.10	1	37.30	37.10	0	2,224	0.00%
2018/05/02	0	0.00	1	37.70	37.75	-1	2,202	-0.05%
2018/04/30	30	38.35	20	38.00	38.35	10	2,161	0.46%
2018/04/27	3	37.15	3	37.22	37.25	0	2,072	0.00%
2018/04/26	40	36.98	10	36.75	36.25	30	2,026	1.48%
2018/04/24	0	0.00	1	36.00	35.75	-1	1,931	-0.05%
2018/04/23	21	35.98	3.6	35.72	35.75	17.4	1,954	0.89%
2018/04/19	10	34.10	0	0.00	34.20	10	1,877	0.53%
2018/04/10	20	35.23	0	0.00	35.25	20	1,878	1.06%
2018/04/03	1	34.55	0	0.00	34.70	1	1,872	0.05%
2018/03/29	0	0.00	1	34.60	34.55	-1	1,922	-0.05%
2018/03/23	1	34.35	1	33.80	34.10	0	1,934	0.00%
2018/03/22	0	0.00	1	35.10	35.00	-1	1,915	-0.05%
2018/03/20	0.2	35.55	1	36.00	35.60	-0.8	1,912	-0.04%
2018/03/19	0	0.00	1	35.75	35.60	-1	1,906	-0.05%
2018/03/16	12	35.09	1	35.50	35.45	11	1,897	0.58%
2018/03/13	0	0.00	2	35.15	35.40	-2	1,873	-0.11%
2018/03/12	1	35.70	0	0.00	35.55	1	1,831	0.05%
2018/03/09	0	0.00	2	35.83	36.00	-2	1,801	-0.11%
2018/03/08	1	36.15	5	36.20	36.15	-4	1,779	-0.22%
2018/03/07	2	36.00	6	36.30	35.65	-4	1,714	-0.23%
2018/03/06	3	35.40	9	35.47	35.50	-6	1,661	-0.36%
2018/03/05	1	35.45	5	35.00	35.20	-4	1,645	-0.24%
2018/03/02	1	35.20	4.3	35.65	35.90	-3.3	1,565	-0.21%
2018/03/01	5	34.65	12	34.70	34.95	-7	1,357	-0.52%
2018/02/27	2	34.25	0	0.00	33.95	2	1,273	0.16%
2018/02/26	0	0.00	1	33.45	34.30	-1	1,256	-0.08%
2018/02/23	1	32.85	0	32.80	32.75	1	1,240	0.08%
2018/02/07	2	32.20	0	0.00	32.20	2	1,259	0.16%
2018/02/06	1	31.80	3	31.78	31.85	-2	1,254	-0.16%
2018/01/30	2	34.05	0	0.00	34.20	2	1,364	0.15%
2018/01/23	0	0.00	1	34.60	34.50	-1	1,433	-0.07%
2018/01/19	1	34.50	11	34.63	34.45	-10	1,482	-0.67%
2018/01/18	0	0.00	2	34.45	34.50	-2	1,583	-0.13%
2018/01/17	6	34.43	0	0.00	34.65	6	1,570	0.38%
2018/01/15	1	33.80	0	0.00	33.75	1	1,556	0.06%
2018/01/12	3	34.05	0	0.00	34.05	3	1,613	0.19%
2018/01/10	0	0.00	20	34.10	34.20	-20	1,640	-1.22%
2018/01/09	20	34.01	0	0.00	34.05	20	1,658	1.21%
2018/01/08	0	0.00	1	34.00	34.00	-1	1,683	-0.06%