大成 (1210)-元大-桃興券商分點個股進出

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
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－元大-桃興券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-桃興券商分點個股進出
元大-桃興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
2024/05/03	1	57.00	0	0.00	57.00	1	2,189	0.05%
2024/04/29	0	0.00	1	57.50	57.50	-1	2,193	-0.05%
2024/04/26	1.1	56.91	0	0.00	57.00	1.1	2,180	0.05%
2024/04/24	0	57.10	0	0.00	57.00	0	2,175	0.00%
2024/04/23	0	0.00	1	56.90	57.40	-1	2,142	-0.05%
2024/04/22	1	55.90	2	56.65	56.40	-1	2,093	-0.05%
2024/04/19	0	0.00	1	56.10	55.50	-1	2,041	-0.05%
2024/04/16	3	55.23	1	55.40	55.20	2	1,952	0.10%
2024/04/15	2	56.40	0	0.00	56.30	2	1,925	0.10%
2024/04/12	1	57.30	0	0.00	57.20	1	1,881	0.05%
2024/04/10	0	0.00	1	58.20	58.00	-1	1,884	-0.05%
2024/03/28	0.1	57.90	1	58.10	57.70	-0.9	1,946	-0.05%
2024/03/26	0	0.00	2	57.80	57.40	-2	2,064	-0.10%
2024/03/21	0	58.40	0	0.00	58.20	0	2,232	0.00%
2024/03/20	0	0.00	6	58.50	58.20	-6	2,225	-0.27%
2024/03/19	2	57.40	0	0.00	57.20	2	2,207	0.09%
2024/03/18	1	56.60	3	57.10	57.10	-2	2,213	-0.09%
2024/03/15	8.1	57.19	7	59.14	56.80	1.1	2,172	0.05%
2024/03/14	4	61.15	2	60.80	60.50	2	1,957	0.10%
2024/03/12	0	0.00	1	60.20	60.10	-1	1,898	-0.05%
2024/03/08	0	0.00	5	59.80	59.40	-5	1,923	-0.26%
2024/03/06	0	0.00	0.5	60.50	60.40	-0.5	1,916	-0.03%
2024/03/05	0.2	60.00	0	0.00	60.30	0.2	1,911	0.01%
2024/02/23	1	58.90	0	0.00	58.70	1	1,881	0.05%
2024/02/22	0	0.00	2	58.60	58.60	-2	1,887	-0.11%
2024/02/21	0	0.00	1	58.50	58.50	-1	1,882	-0.05%
2024/02/20	0	0.00	2	58.00	57.80	-2	1,864	-0.11%
2024/02/19	6	57.00	0	0.00	58.00	6	1,861	0.32%
2024/02/15	0	0.00	0.2	57.30	57.20	-0.2	1,855	-0.01%
2024/02/02	2	57.90	1	58.00	58.00	1	1,856	0.05%
2024/01/30	0	0.00	1	58.10	57.70	-1	1,838	-0.05%
2024/01/29	0	0.00	0.2	58.10	58.30	-0.2	1,837	-0.01%
2024/01/26	0.5	58.00	0	0.00	58.20	0.5	1,838	0.03%
2024/01/25	0	0.00	1	58.20	58.10	-1	1,832	-0.05%
2024/01/23	1	57.70	1	57.80	57.80	0	1,842	0.00%
2024/01/16	1	57.30	0	0.00	57.40	1	1,790	0.06%
2024/01/10	0	0.00	1	57.00	57.00	-1	1,787	-0.06%
2024/01/09	0.2	57.30	1	57.30	57.10	-0.8	1,785	-0.04%
2024/01/05	0.1	57.90	0	0.00	57.60	0.1	1,778	0.01%
2024/01/04	1	58.10	0	0.00	58.20	1	1,757	0.06%
2024/01/03	5	58.40	1	58.90	58.80	4	1,751	0.23%
2024/01/02	0	0.00	1	58.90	58.90	-1	1,724	-0.06%
2023/12/29	1.2	58.53	0.1	59.00	58.50	1.1	1,711	0.06%
2023/12/28	0	0.00	2.2	57.70	57.80	-2.2	1,701	-0.13%
2023/12/25	0	0.00	0.2	58.10	57.70	-0.2	1,731	-0.01%
2023/12/20	0	0.00	1	58.30	58.80	-1	1,617	-0.06%
2023/12/11	0	0.00	2	57.00	57.00	-2	1,455	-0.14%
2023/12/08	0	0.00	0.1	57.10	57.20	-0.1	1,479	-0.01%
2023/12/07	1	56.80	0	0.00	56.80	1	1,478	0.07%
2023/12/06	1	57.50	0	0.00	57.40	1	1,471	0.07%
2023/12/05	0	0.00	1	56.40	56.50	-1	1,442	-0.07%
2023/12/04	0	0.00	1	56.20	56.10	-1	1,426	-0.07%
2023/11/28	0	0.00	4	55.50	55.80	-4	1,486	-0.27%
2023/11/27	0	0.00	5.1	55.01	55.00	-5.1	1,488	-0.34%
2023/11/16	0	0.00	0	54.20	54.00	0	1,450	0.00%
2023/11/15	0	0.00	3	53.93	53.90	-3	1,460	-0.21%
2023/11/10	0	0.00	1	53.80	53.60	-1	1,573	-0.06%
2023/11/06	5	52.70	0	0.00	52.80	5	1,773	0.28%
2023/11/02	0	0.00	1	52.00	52.10	-1	2,102	-0.05%
2023/10/27	0.1	51.70	0	0.00	51.90	0.1	2,967	0.00%
2023/10/25	2	51.90	0	0.00	51.90	2	3,144	0.06%
2023/10/24	0.2	52.00	0	0.00	51.70	0.2	3,205	0.01%
2023/10/23	0.8	51.50	0.1	51.70	51.60	0.7	3,290	0.02%
2023/10/19	0	0.00	0.2	52.00	51.80	-0.2	3,414	-0.01%
2023/10/18	1	51.80	0	0.00	51.60	1	3,558	0.03%
2023/10/17	3	52.30	0	0.00	52.20	3	3,714	0.08%
2023/10/13	0	0.00	1	53.30	52.80	-1	4,081	-0.02%
2023/10/12	0	0.00	1	52.90	53.20	-1	4,329	-0.02%
2023/10/11	1	52.80	0	0.00	52.70	1	4,406	0.02%
2023/10/05	1	52.60	0	0.00	52.60	1	4,458	0.02%
2023/10/03	2.1	53.35	0	0.00	53.10	2.1	4,501	0.05%
2023/10/02	0	0.00	1	53.90	53.80	-1	4,483	-0.02%
2023/09/28	0.1	54.14	0	0.00	53.80	0.1	4,493	0.00%
2023/09/26	0	54.50	0.1	54.60	54.30	0	4,521	0.00%
2023/09/25	0	0.00	1	55.40	55.20	-1	4,530	-0.02%
2023/09/22	1	53.80	0	0.00	54.00	1	4,532	0.02%
2023/09/20	0.3	54.32	0	0.00	54.20	0.3	4,538	0.01%
2023/09/19	1	54.60	0	0.00	54.40	1	4,511	0.02%
2023/09/18	1	55.60	0	0.00	55.30	1	4,498	0.02%
2023/09/15	0	0.00	1	55.30	55.60	-1	4,497	-0.02%
2023/09/14	5	55.06	0	0.00	54.90	5	4,512	0.11%
2023/09/13	0	0.00	3	54.20	54.30	-3	4,504	-0.07%
2023/09/08	0	0.00	0	54.70	54.50	0	4,486	0.00%
2023/09/06	1	54.90	5	54.70	54.80	-4	4,493	-0.09%
2023/09/05	1	55.60	4	55.40	55.40	-3	4,475	-0.07%
2023/09/04	6	56.00	4	55.68	56.10	2	4,468	0.04%
2023/08/31	0	54.80	0	0.00	54.60	0	4,413	0.00%
2023/08/29	0	0.00	2	54.80	54.80	-2	4,397	-0.05%
2023/08/28	5	54.56	0.1	54.30	54.20	4.9	4,392	0.11%
2023/08/25	0	0.00	1	54.30	54.30	-1	4,397	-0.02%
2023/08/24	0	54.10	1	54.00	53.80	-1	4,399	-0.02%
2023/08/23	1	54.20	0	0.00	54.30	1	4,391	0.02%
2023/08/21	1	54.60	0	54.80	54.30	1	4,400	0.02%
2023/08/18	3	54.93	2	55.00	54.70	1	4,388	0.02%
2023/08/17	0	0.00	0	54.10	54.00	0	4,363	0.00%
2023/08/16	0.2	53.48	2	53.75	53.40	-1.9	4,391	-0.04%
2023/08/15	1	53.40	0	0.00	53.10	1	4,362	0.02%
2023/08/14	3.2	52.98	0	0.00	52.90	3.2	4,360	0.07%
2023/08/11	0.2	54.20	0	0.00	54.10	0.2	4,299	0.00%
2023/08/10	0.3	54.43	1	54.10	54.30	-0.7	4,311	-0.02%
2023/08/09	4.3	54.88	70	54.10	55.40	-65.7	4,248	-1.55%
2023/08/08	30	59.77	0	59.00	58.90	30	3,996	0.75%
2023/08/07	41	58.89	1	58.80	58.80	40	3,956	1.01%
2023/08/04	3.1	57.15	5.2	56.76	56.70	-2.1	3,866	-0.06%
2023/08/02	8	61.99	1	63.70	61.40	7	3,623	0.19%
2023/08/01	1	62.00	1.4	61.91	62.20	-0.4	3,484	-0.01%
2023/07/31	0	0.00	5	60.50	59.80	-5	3,311	-0.15%
2023/07/28	6	59.17	0.3	59.10	59.40	5.7	3,249	0.18%
2023/07/27	5	58.80	1	59.10	59.50	4	3,234	0.12%
2023/07/24	0	0.00	4	58.90	59.00	-4	3,044	-0.13%
2023/07/21	0	0.00	6	59.17	59.00	-6	2,974	-0.20%
2023/07/20	0	0.00	6.1	58.31	58.60	-6.1	2,857	-0.21%
2023/07/19	0	0.00	1	56.90	56.30	-1	2,690	-0.04%
2023/07/18	0	0.00	2.1	55.63	55.90	-2.1	2,564	-0.08%
2023/07/17	0	0.00	1.1	55.32	55.90	-1.1	2,333	-0.05%
2023/07/14	2	52.60	2	53.25	52.60	0	2,096	0.00%
2023/07/11	0.3	52.10	0	0.00	52.00	0.3	2,083	0.01%
2023/07/07	1	51.70	1	52.00	51.80	0	2,037	0.00%
2023/07/05	1	53.10	1	53.30	52.90	0	2,031	0.00%
2023/07/04	0	0.00	4.2	53.44	53.30	-4.2	2,046	-0.20%
2023/06/30	0	0.00	0.5	53.30	53.30	-0.5	2,091	-0.02%
2023/06/29	0	0.00	13	53.00	52.80	-13	2,063	-0.63%
2023/06/27	1.2	52.21	0	0.00	52.00	1.2	2,048	0.06%
2023/06/20	0.1	52.00	0	0.00	51.40	0.1	2,044	0.00%
2023/06/19	0	0.00	1	52.40	52.40	-1	2,008	-0.05%
2023/06/16	0.1	52.90	0.1	52.50	52.50	0	2,011	0.00%
2023/06/15	13	52.70	0.1	52.60	52.90	12.9	2,005	0.65%
2023/06/13	0	0.00	0.6	52.80	52.90	-0.6	2,007	-0.03%
2023/06/12	1.2	52.97	0.5	53.20	52.70	0.7	2,005	0.03%
2023/06/08	5	53.40	0.1	53.30	53.50	4.9	2,029	0.24%
2023/06/07	0	0.00	4	52.90	53.30	-4	2,039	-0.20%
2023/06/05	0.7	53.00	0.1	53.10	53.00	0.6	2,074	0.03%
2023/06/01	0	0.00	0	52.70	52.70	0	2,211	0.00%
2023/05/31	0	0.00	1	52.51	52.50	-1	2,283	-0.05%
2023/05/30	0	0.00	1	53.30	53.30	-1	2,359	-0.04%
2023/05/23	1	54.30	2	54.85	54.00	-1	2,765	-0.04%
2023/05/19	0.1	53.00	0	0.00	53.10	0.1	2,668	0.00%
2023/05/12	0	0.00	17	52.60	52.50	-17	2,568	-0.66%
2023/05/11	0	0.00	17	52.60	52.00	-17	2,560	-0.66%
2023/05/10	16	53.00	0	0.00	53.30	16	2,533	0.63%
2023/05/08	0	0.00	0.1	53.50	53.50	-0.1	2,441	0.00%
2023/05/05	0.1	52.70	1	52.50	52.80	-0.9	2,366	-0.04%
2023/05/04	6	52.37	7	52.57	51.80	-1	2,330	-0.04%
2023/05/02	0	0.00	15	51.90	51.80	-15	2,255	-0.67%
2023/04/24	0	0.00	16	51.04	51.30	-16	2,232	-0.72%
2023/04/20	0.1	52.20	1	52.30	52.00	-0.9	2,229	-0.04%
2023/04/19	0	52.70	0.1	52.80	52.60	0	2,223	0.00%
2023/04/18	0	0.00	0.1	53.30	52.70	-0.1	2,199	0.00%
2023/04/17	1	52.90	5.3	53.06	52.80	-4.3	2,156	-0.20%
2023/04/14	0.2	52.10	0.9	51.84	51.90	-0.7	2,089	-0.03%
2023/04/13	1	51.70	1	52.00	52.00	0	2,064	0.00%
2023/04/12	0	51.10	0	0.00	51.00	0	2,039	0.00%
2023/04/11	0	0.00	1	51.90	51.40	-1	2,025	-0.05%
2023/04/10	0	0.00	0.2	51.83	52.00	-0.2	2,049	-0.01%
2023/04/06	1	51.90	0.1	51.90	51.90	0.9	2,013	0.04%
2023/03/31	0	0.00	5.2	50.38	51.10	-5.2	1,972	-0.26%
2023/03/30	0	0.00	5.4	50.28	50.30	-5.4	1,938	-0.28%
2023/03/29	2	50.20	1	50.30	50.20	1	1,930	0.05%
2023/03/28	4.1	50.10	1.6	50.39	50.30	2.6	1,934	0.13%
2023/03/27	0.2	50.24	1	50.00	50.20	-0.8	1,924	-0.04%
2023/03/24	1	49.75	3	49.87	49.90	-2	1,914	-0.10%
2023/03/23	5	50.00	1	50.20	50.00	4	1,900	0.21%
2023/03/21	0	0.00	1	50.30	50.10	-1	1,886	-0.05%
2023/03/17	0.1	50.10	0	0.00	49.85	0.1	1,866	0.00%
2023/03/16	11	50.00	1.2	50.17	50.00	9.8	1,853	0.53%
2023/03/14	0	0.00	0.5	50.42	50.50	-0.5	1,827	-0.03%
2023/03/10	0.2	50.60	4.2	50.57	50.30	-4	1,791	-0.22%
2023/03/09	0.2	51.20	2	51.40	51.10	-1.8	1,772	-0.10%
2023/03/08	0	51.20	22	51.05	51.30	-22	1,767	-1.24%
2023/03/07	1	51.20	0	0.00	51.20	1	1,730	0.06%
2023/03/06	0	0.00	3.1	51.27	51.30	-3.1	1,673	-0.18%
2023/03/03	4.1	50.52	2	50.60	50.20	2.1	1,590	0.13%
2023/03/02	8.1	50.27	1	51.70	50.00	7.1	1,515	0.47%
2023/03/01	29.1	53.64	2.4	52.76	51.10	26.7	1,410	1.89%
2023/02/24	1	50.30	1	50.50	50.60	0	1,105	0.00%
2023/02/23	0	0.00	5.3	50.13	49.55	-5.3	1,057	-0.50%
2023/02/22	2	48.38	0.1	48.95	49.05	1.9	984	0.19%
2023/02/21	2.5	48.60	0.1	48.43	48.65	2.4	950	0.25%
2023/02/20	0	0.00	0.1	47.71	47.75	-0.1	929	-0.01%
2023/02/15	1	46.75	0	0.00	46.85	1	929	0.11%
2023/02/13	0	0.00	0.2	46.70	46.60	-0.2	929	-0.02%
2023/02/10	1.3	46.80	0	0.00	46.35	1.3	925	0.14%
2023/02/08	1	47.50	1	47.50	47.60	0	890	0.00%
2023/02/07	0	0.00	3.6	46.99	47.10	-3.6	877	-0.41%
2023/02/03	0	0.00	1	46.70	46.85	-1	863	-0.12%
2023/02/02	1.1	46.20	0	0.00	46.20	1.1	842	0.13%
2023/02/01	0.1	46.05	0	0.00	45.80	0.1	841	0.01%
2023/01/17	1	45.70	0	0.00	45.85	1	839	0.12%
2023/01/16	2	46.20	0	0.00	45.80	2	835	0.24%
2023/01/13	0.1	46.20	0	0.00	46.10	0.1	834	0.01%
2023/01/11	3	46.50	0	0.00	46.05	3	898	0.33%
2023/01/03	1	45.30	0	0.00	45.45	1	861	0.12%
2022/12/30	3	45.58	0	0.00	45.55	3	858	0.35%
2022/12/28	1	46.10	2	46.10	46.05	-1	851	-0.12%
2022/12/27	1.1	45.16	0	0.00	45.35	1.1	816	0.13%
2022/12/26	0.1	45.25	0	0.00	45.00	0.1	822	0.01%
2022/12/23	0	0.00	0.3	45.45	45.45	-0.3	814	-0.03%
2022/12/22	0.1	44.40	2	44.60	44.60	-1.9	799	-0.24%
2022/12/21	1	44.35	0	0.00	44.10	1	814	0.12%
2022/12/20	0	0.00	1	45.00	44.40	-1	820	-0.12%
2022/12/16	0.1	44.65	0	0.00	44.35	0.1	811	0.01%
2022/12/13	1.1	44.57	0	0.00	44.55	1.1	803	0.14%
2022/12/12	0	0.00	0.1	44.45	44.50	-0.1	804	-0.01%
2022/12/07	0.1	44.65	0	0.00	44.75	0.1	807	0.01%
2022/12/05	0.1	45.25	0.1	45.20	44.85	0	799	0.00%
2022/12/02	0	0.00	0.1	44.90	44.75	-0.1	790	-0.01%
2022/11/30	0	0.00	0.1	44.55	44.55	-0.1	773	-0.01%
2022/11/29	1.1	43.71	0	0.00	44.00	1.1	752	0.15%
2022/11/24	0	0.00	0.2	43.80	43.55	-0.2	739	-0.03%
2022/11/21	0.1	43.35	0	0.00	43.40	0.1	773	0.01%
2022/11/18	0.1	43.25	0	0.00	43.25	0.1	786	0.01%
2022/11/17	0	0.00	0.1	43.30	43.25	-0.1	798	-0.01%
2022/11/15	0.5	43.30	5	43.15	43.30	-4.5	801	-0.56%
2022/11/14	1	42.75	1	42.95	42.90	0	795	0.00%
2022/11/11	0	0.00	1	42.10	42.05	-1	791	-0.13%
2022/11/10	0	0.00	0	42.00	41.70	0	790	0.00%
2022/11/08	0.9	42.00	0	0.00	41.90	0.9	792	0.11%
2022/11/07	0	0.00	2	41.50	41.60	-2	798	-0.25%
2022/11/02	0	0.00	0.1	41.60	41.20	-0.1	807	-0.01%
2022/10/31	0.1	40.10	0	0.00	40.20	0.1	792	0.01%
2022/10/28	0.3	40.48	0	0.00	39.95	0.3	799	0.03%
2022/10/27	0.1	40.27	0	0.00	40.40	0.1	792	0.02%
2022/10/25	0.2	40.68	0	0.00	40.30	0.2	771	0.03%
2022/10/24	2	41.85	4	41.70	41.70	-2	755	-0.26%
2022/10/21	1.1	42.00	0	0.00	42.00	1.1	749	0.15%
2022/10/20	1.3	41.99	0	0.00	42.80	1.3	737	0.18%
2022/10/19	0.1	44.00	0.1	44.15	43.85	0	668	0.00%
2022/10/18	0.1	43.25	0	0.00	44.10	0.1	671	0.01%
2022/10/17	0.4	43.14	0	0.00	43.20	0.4	667	0.06%
2022/10/14	1	43.10	0	0.00	43.55	1	665	0.15%
2022/10/13	0	0.00	3	43.00	42.75	-3	667	-0.45%
2022/10/12	0	0.00	10	43.30	43.35	-10	659	-1.52%
2022/10/11	0.2	43.80	0	0.00	43.80	0.2	652	0.03%
2022/10/06	0.1	44.95	0	0.00	45.00	0.1	646	0.01%
2022/10/05	0	0.00	0.5	45.03	45.00	-0.5	648	-0.08%
2022/10/03	1.3	43.94	0	0.00	44.00	1.3	641	0.20%
2022/09/30	0	0.00	1	44.89	44.50	-1	641	-0.16%
2022/09/29	1	45.05	2	45.05	45.45	-1	631	-0.16%
2022/09/28	3.3	45.65	7	45.74	45.25	-3.7	622	-0.60%
2022/09/27	2	46.50	0	0.00	46.60	2	619	0.32%
2022/09/26	0.1	47.00	2	46.95	46.90	-1.9	625	-0.30%
2022/09/20	0.1	47.95	0	0.00	47.95	0.1	635	0.02%
2022/09/14	1.1	48.33	0	0.00	48.30	1.1	669	0.16%
2022/09/13	0.2	48.90	0	0.00	48.70	0.2	672	0.02%
2022/09/12	0.1	48.45	0	0.00	48.25	0.1	677	0.01%
2022/09/06	1	48.35	1	48.45	48.20	0	694	0.00%
2022/09/05	0.1	48.60	1	48.50	48.45	-0.9	700	-0.13%
2022/09/02	0	0.00	10	48.63	48.45	-10	706	-1.41%
2022/08/31	0.7	49.15	0	0.00	49.25	0.7	701	0.11%
2022/08/30	20	48.85	0	0.00	49.15	20	699	2.86%
2022/08/29	3	50.70	0	0.00	50.70	3	686	0.44%
2022/08/25	0	0.00	2	50.70	50.50	-2	659	-0.30%
2022/08/23	0	0.00	1	50.00	49.95	-1	655	-0.15%
2022/08/22	0.1	49.35	0	0.00	49.75	0.1	656	0.02%
2022/08/19	0	0.00	11	48.95	49.10	-11	651	-1.69%
2022/08/18	0	0.00	1	49.50	49.10	-1	658	-0.15%
2022/08/16	1	49.50	0	0.00	49.55	1	667	0.15%
2022/08/15	0	0.00	2	49.38	49.70	-2	674	-0.30%
2022/08/11	10.1	48.05	0	0.00	48.00	10.1	686	1.47%
2022/08/09	1.3	48.25	0	0.00	48.10	1.3	721	0.18%
2022/08/05	1.1	47.41	0	0.00	47.35	1.1	760	0.14%
2022/08/04	1.3	46.85	0	0.00	47.20	1.3	800	0.16%
2022/08/03	0.1	47.20	0	0.00	47.15	0.1	834	0.01%
2022/08/02	1	47.55	1.1	47.84	47.55	-0.1	847	-0.01%
2022/07/29	0	0.00	1	49.10	48.90	-1	888	-0.11%
2022/07/28	0.2	49.00	0	0.00	48.95	0.2	897	0.02%
2022/07/26	0.1	48.85	1	48.80	48.80	-0.9	945	-0.10%
2022/07/25	0.1	48.50	1	48.55	48.65	-0.9	954	-0.09%
2022/07/19	0.3	47.17	0	0.00	47.35	0.3	1,033	0.03%
2022/07/15	1.2	46.94	0	0.00	46.85	1.2	1,102	0.10%
2022/07/13	0	0.00	4.4	47.15	47.40	-4.4	1,220	-0.36%
2022/07/12	3	47.10	0	0.00	47.10	3	1,333	0.23%
2022/07/08	0.2	47.45	0	0.00	47.20	0.2	1,510	0.01%
2022/07/06	0.1	48.25	0	0.00	48.10	0.1	1,537	0.01%
2022/07/04	0.1	48.50	0	47.50	48.65	0.1	1,563	0.01%
2022/07/01	0	0.00	1.3	47.41	47.35	-1.3	1,567	-0.08%
2022/06/28	1	47.85	0	0.00	47.90	1	1,607	0.06%
2022/06/27	0.1	48.02	0	0.00	47.80	0.1	1,625	0.01%
2022/06/24	0	0.00	0.3	47.60	47.70	-0.3	1,650	-0.02%
2022/06/23	1.1	46.82	0	0.00	47.05	1.1	1,698	0.06%
2022/06/21	2.1	47.49	0	0.00	47.35	2.1	1,694	0.12%
2022/06/17	0	0.00	0	48.00	47.60	0	1,699	0.00%
2022/06/15	0.1	48.50	0	49.00	49.00	0.1	1,731	0.00%
2022/06/13	1	47.95	0	0.00	47.90	1	1,750	0.06%
2022/06/10	1	48.50	0	0.00	48.75	1	1,759	0.06%
2022/06/09	0.4	49.20	0	0.00	49.00	0.4	1,813	0.02%
2022/06/06	0	49.20	0	0.00	48.85	0	1,862	0.00%
2022/06/02	0.1	48.85	0	0.00	48.60	0.1	1,903	0.01%
2022/06/01	0.1	49.34	0	0.00	49.10	0.1	1,936	0.01%
2022/05/31	0	48.85	0	48.90	49.40	0	1,952	0.00%
2022/05/26	2.1	48.30	1	48.60	48.45	1.1	1,962	0.05%
2022/05/24	0.2	47.28	0	0.00	47.05	0.2	2,006	0.01%
2022/05/23	1.1	47.53	0	0.00	47.55	1.1	2,000	0.05%
2022/05/20	0	47.40	2	47.10	47.45	-2	2,021	-0.10%
2022/05/18	1	47.60	11	47.30	47.50	-10	2,142	-0.47%
2022/05/17	0.4	47.13	0	0.00	46.90	0.4	2,132	0.02%
2022/05/16	1.1	47.21	0	0.00	47.25	1.1	2,132	0.05%
2022/05/13	11.1	47.25	0	0.00	47.45	11.1	2,147	0.52%
2022/05/12	1.1	47.59	0	0.00	47.35	1.1	2,147	0.05%
2022/05/11	0.2	49.48	0	0.00	48.80	0.2	2,126	0.01%
2022/05/10	1	49.70	0	0.00	49.95	1	2,094	0.05%
2022/05/09	2.2	50.62	1	50.70	50.40	1.2	2,080	0.06%
2022/05/06	0.3	52.28	0	0.00	51.90	0.3	2,066	0.01%
2022/05/05	4.1	52.60	0	0.00	52.10	4.1	2,085	0.19%
2022/05/04	0.1	52.20	0	0.00	52.00	0.1	2,073	0.00%
2022/05/03	1.2	52.23	0	0.00	52.20	1.2	2,061	0.06%
2022/04/29	1.1	53.00	0	53.40	52.80	1	2,045	0.05%
2022/04/27	1.1	52.82	0	53.00	52.50	1.1	2,041	0.05%
2022/04/25	0	53.90	0	0.00	53.70	0	2,002	0.00%
2022/04/22	0.1	54.70	0	0.00	54.70	0.1	1,998	0.01%
2022/04/21	1	55.80	1	54.60	54.60	0	1,992	0.00%
2022/04/20	6	55.12	2	55.30	55.60	4	1,941	0.21%
2022/04/18	7.1	56.04	14	55.32	54.50	-6.9	1,849	-0.37%
2022/04/15	1	55.40	5	54.98	55.30	-4	1,743	-0.23%
2022/04/13	1	54.30	0	0.00	54.40	1	1,587	0.06%
2022/04/12	0.1	54.60	0	0.00	54.20	0.1	1,579	0.01%
2022/04/11	0	0.00	2	54.70	54.90	-2	1,578	-0.13%
2022/04/08	0	0.00	3	54.80	54.90	-3	1,571	-0.19%
2022/04/07	0	0.00	0.2	54.90	54.80	-0.2	1,563	-0.01%
2022/04/06	12	54.88	0	0.00	55.20	12	1,560	0.77%
2022/03/31	0	0.00	3	54.40	54.10	-3	1,548	-0.19%
2022/03/29	3	54.70	2	54.75	54.70	1	1,528	0.07%
2022/03/28	1	53.70	2	54.30	54.50	-1	1,502	-0.07%
2022/03/25	1	52.90	0	0.00	53.00	1	1,446	0.07%
2022/03/22	2	52.80	2	53.00	53.10	0	1,476	0.00%
2022/03/21	2	52.60	2	52.60	52.90	0	1,472	0.00%
2022/03/18	1	52.90	0	0.00	52.50	1	1,466	0.07%
2022/03/17	1	52.70	0	0.00	52.80	1	1,440	0.07%
2022/03/16	2	52.20	3	52.37	52.40	-1	1,426	-0.07%
2022/03/15	2.1	52.40	2	52.20	52.20	0.1	1,414	0.01%
2022/03/14	9.2	52.68	3	53.30	52.60	6.2	1,403	0.44%
2022/03/11	1	53.90	0	0.00	53.80	1	1,355	0.07%
2022/03/10	3	54.50	1	54.50	54.60	2	1,343	0.15%
2022/03/09	10.5	53.67	4.1	53.80	54.00	6.4	1,337	0.48%
2022/03/08	10.2	53.70	0	0.00	53.20	10.2	1,335	0.77%
2022/03/07	0.1	54.50	2.2	54.25	54.20	-2.1	1,300	-0.16%
2022/03/04	1	55.10	0	55.20	55.00	1	1,282	0.08%
2022/03/03	0	0.00	1	55.00	54.90	-1	1,289	-0.08%
2022/03/02	3	54.30	1.2	54.51	54.60	1.8	1,294	0.14%
2022/03/01	0	0.00	1.7	54.50	54.50	-1.7	1,290	-0.13%
2022/02/25	2.3	54.37	2	54.30	54.20	0.3	1,282	0.02%
2022/02/24	0	54.30	1	54.80	54.30	-1	1,273	-0.08%
2022/02/23	0	0.00	1	54.60	54.70	-1	1,243	-0.08%
2022/02/22	0	0.00	0	54.50	54.70	0	1,247	0.00%
2022/02/21	0.1	54.80	0	0.00	54.90	0.1	1,250	0.01%
2022/02/18	2	54.90	17.3	55.02	55.20	-15.3	1,239	-1.23%
2022/02/17	5	53.44	0.1	53.30	53.40	4.9	1,129	0.43%
2022/02/16	0	0.00	1	53.40	53.50	-1	1,146	-0.09%
2022/02/15	0.1	53.70	0	0.00	53.40	0.1	1,145	0.01%
2022/02/14	0.1	53.20	4	52.90	53.10	-3.9	1,130	-0.34%
2022/02/11	0	0.00	1.3	53.12	53.00	-1.3	1,143	-0.11%
2022/02/10	0	0.00	0.2	53.00	53.00	-0.2	1,197	-0.01%
2022/02/09	1	53.00	0	0.00	52.90	1	1,255	0.08%
2022/02/08	0	0.00	1	52.70	52.90	-1	1,260	-0.08%
2022/02/07	1.2	52.49	0.1	52.70	53.00	1.1	1,252	0.09%
2022/01/26	1.3	52.15	0.2	52.30	52.20	1.1	1,230	0.09%
2022/01/25	0.2	52.29	11	52.11	52.20	-10.8	1,273	-0.85%
2022/01/24	1.1	52.13	0	0.00	52.20	1.1	1,288	0.09%
2022/01/21	2	52.20	0	0.00	52.20	2	1,287	0.16%
2022/01/20	0.1	52.30	0	0.00	52.10	0.1	1,272	0.01%
2022/01/18	0	0.00	5	52.20	52.20	-5	1,286	-0.39%
2022/01/17	0.1	52.40	0	0.00	52.20	0.1	1,291	0.01%
2022/01/14	0.1	52.50	5	52.50	52.30	-4.9	1,284	-0.38%
2022/01/12	0.5	52.40	1	52.20	52.30	-0.5	1,316	-0.04%
2022/01/11	1.1	52.22	0	0.00	52.30	1.1	1,312	0.08%
2022/01/10	0	0.00	0.5	52.60	52.50	-0.5	1,312	-0.04%
2022/01/06	0.1	52.70	0	0.00	52.70	0.1	1,304	0.01%
2022/01/04	1	52.50	5	52.50	52.70	-4	1,315	-0.30%
2022/01/03	3	53.20	0	0.00	52.90	3	1,306	0.23%
2021/12/30	3	53.33	1	53.30	53.40	2	1,304	0.15%
2021/12/29	1.5	53.46	0	0.00	53.40	1.5	1,310	0.11%
2021/12/28	0	0.00	12.1	53.31	53.60	-12.1	1,313	-0.92%
2021/12/24	0	0.00	2.4	52.70	52.70	-2.4	1,358	-0.18%
2021/12/23	0	0.00	0.1	53.00	52.70	-0.1	1,364	-0.01%
2021/12/20	0.3	52.40	0	0.00	52.20	0.3	1,416	0.02%
2021/12/17	2	52.30	0	0.00	52.30	2	1,405	0.14%
2021/12/15	1	52.70	2	52.30	52.50	-1	1,410	-0.07%
2021/12/14	5	52.50	0	0.00	52.40	5	1,429	0.35%
2021/12/13	10	52.75	0.6	52.80	52.60	9.4	1,436	0.65%
2021/12/10	0	0.00	2	52.70	52.70	-2	1,444	-0.14%
2021/12/09	1	52.80	0	0.00	52.80	1	1,460	0.07%
2021/12/08	8	52.66	0	0.00	52.70	8	1,512	0.53%
2021/12/07	1	52.50	0	0.00	52.50	1	1,514	0.07%
2021/12/03	8.5	52.12	0	0.00	52.20	8.5	1,517	0.56%
2021/12/02	1.4	52.07	0	0.00	52.00	1.4	1,521	0.09%
2021/12/01	0.1	52.40	0	0.00	52.20	0.1	1,533	0.01%
2021/11/30	4.1	52.30	0	0.00	52.00	4.1	1,570	0.26%
2021/11/26	0.9	52.80	0	0.00	52.50	0.9	1,576	0.06%
2021/11/23	0.1	53.00	0	0.00	52.70	0.1	1,617	0.01%
2021/11/22	3	52.90	0	0.00	53.00	3	1,630	0.18%
2021/11/19	0.1	53.20	0	0.00	53.20	0.1	1,644	0.01%
2021/11/18	7	53.19	0	0.00	53.30	7	1,662	0.42%
2021/11/11	9	52.20	4.1	52.20	52.40	4.9	1,825	0.27%
2021/11/10	1	51.91	5	52.10	52.20	-4	1,863	-0.21%
2021/11/09	1.2	52.33	0	0.00	52.20	1.2	1,877	0.06%
2021/11/08	4	52.53	1	52.60	52.90	3	1,858	0.16%
2021/11/05	0	0.00	1	53.30	53.50	-1	1,919	-0.05%
2021/11/03	0.1	53.10	0	0.00	53.50	0.1	2,249	0.00%
2021/11/02	8	53.00	0	0.00	53.00	8	2,268	0.35%
2021/11/01	3	53.20	0	0.00	53.10	3	2,255	0.13%
2021/10/29	0.4	53.90	0	0.00	53.70	0.4	2,266	0.02%
2021/10/27	0	53.70	0.8	53.80	53.70	-0.7	2,311	-0.03%
2021/10/26	5	53.80	0	0.00	53.60	5	2,329	0.21%
2021/10/25	0.3	54.10	0	0.00	53.90	0.3	2,332	0.01%
2021/10/21	0.1	53.90	0	0.00	53.20	0.1	2,371	0.00%
2021/10/20	0	0.00	0	54.20	54.00	0	2,368	0.00%
2021/10/18	0	0.00	0.7	54.40	54.30	-0.7	2,372	-0.03%
2021/10/15	2	53.90	0	0.00	53.80	2	2,373	0.08%
2021/10/07	3	53.40	0	0.00	53.40	3	2,416	0.12%
2021/10/05	0	0.00	2	52.80	53.10	-2	2,443	-0.08%
2021/10/04	0	0.00	0	53.80	53.20	0	2,459	0.00%
2021/10/01	5.3	53.61	0.1	54.00	53.50	5.2	2,457	0.21%
2021/09/30	0	0.00	2	54.50	54.90	-2	2,408	-0.08%
2021/09/29	0.3	54.80	2	54.80	54.60	-1.7	2,413	-0.07%
2021/09/28	2	55.30	0	0.00	55.20	2	2,412	0.08%
2021/09/27	6	55.17	0	0.00	55.20	6	2,399	0.25%
2021/09/23	0	0.00	0	54.40	54.20	0	2,425	0.00%
2021/09/22	2.2	54.03	1	54.00	54.10	1.2	2,450	0.05%
2021/09/17	0	0.00	1	54.20	54.90	-1	2,464	-0.04%
2021/09/15	2	54.60	1	54.60	54.60	1	2,488	0.04%
2021/09/14	1	55.00	0	0.00	54.90	1	2,499	0.04%
2021/09/13	3	54.77	10.1	55.50	54.90	-7	2,506	-0.28%
2021/09/09	1.1	55.63	0	0.00	55.60	1.1	2,485	0.04%
2021/09/06	10	56.50	0	0.00	56.20	10	2,541	0.39%
2021/09/03	1	56.70	0.2	56.90	56.90	0.8	2,534	0.03%
2021/09/02	1	55.60	0	0.00	55.60	1	2,503	0.04%
2021/09/01	0.5	55.30	5	55.26	55.50	-4.5	2,487	-0.18%
2021/08/30	1	54.10	0	0.00	54.20	1	2,461	0.04%
2021/08/27	0.1	54.40	0	0.00	54.50	0.1	2,439	0.00%
2021/08/26	0.2	54.51	0	0.00	54.40	0.2	2,443	0.01%
2021/08/25	2.1	55.00	0	0.00	54.90	2.1	2,445	0.09%
2021/08/24	2	54.25	1	54.70	54.80	1	2,441	0.04%
2021/08/23	12.1	52.06	0	0.00	53.80	12.1	2,446	0.49%
2021/08/20	2	55.90	0	0.00	56.10	2	2,392	0.08%
2021/08/19	4	56.90	0	0.00	56.20	4	2,337	0.17%
2021/08/18	2	56.30	0	0.00	56.90	2	2,301	0.09%
2021/08/17	0.2	57.20	0.1	56.80	56.80	0.1	2,295	0.00%
2021/08/16	3.1	56.11	0.1	56.60	56.30	3	2,273	0.13%
2021/08/12	4.1	55.98	0	0.00	56.10	4.1	2,238	0.18%
2021/08/11	8	55.30	0.3	55.50	55.50	7.7	2,251	0.34%
2021/08/10	9.2	56.73	0	0.00	56.50	9.2	2,183	0.42%
2021/08/09	11.9	57.73	20	58.60	57.50	-8.1	2,138	-0.38%
2021/08/05	1	60.80	12	61.10	60.80	-11	2,098	-0.52%
2021/08/04	1	61.70	0	61.70	61.40	1	2,236	0.04%
2021/08/03	14	60.99	0	0.00	61.00	14	2,297	0.61%
2021/08/02	0	0.00	1	60.60	60.80	-1	2,338	-0.04%
2021/07/30	0	0.00	1	60.40	60.10	-1	2,324	-0.04%
2021/07/29	0	0.00	1	60.20	60.00	-1	2,334	-0.04%
2021/07/22	2	59.70	0.3	59.90	59.70	1.7	2,803	0.06%
2021/07/19	0	59.50	0	0.00	59.80	0	2,928	0.00%
2021/07/16	1.2	59.98	2	59.70	60.00	-0.8	3,034	-0.03%
2021/07/15	1	59.60	0	0.00	59.70	1	3,080	0.03%
2021/07/14	1	59.00	0	0.00	59.30	1	3,130	0.03%
2021/07/13	1	59.40	0	0.00	59.60	1	3,192	0.03%
2021/07/09	2	59.60	0	0.00	59.60	2	3,238	0.06%
2021/07/02	1	60.40	0	0.00	60.40	1	3,367	0.03%
2021/07/01	0	0.00	1.1	60.70	60.60	-1.1	3,386	-0.03%
2021/06/30	2.1	60.36	1	60.40	60.10	1.1	3,416	0.03%
2021/06/29	1	60.20	0	0.00	60.60	1	3,451	0.03%
2021/06/28	0	0.00	3.7	60.69	60.80	-3.7	3,482	-0.11%
2021/06/25	0	0.00	0.1	60.10	59.90	-0.1	3,464	0.00%
2021/06/24	0	0.00	0.1	59.60	59.90	-0.1	3,475	0.00%
2021/06/23	1	59.30	1	59.00	59.30	0	3,478	0.00%
2021/06/18	1	58.60	0	0.00	59.10	1	3,536	0.03%
2021/06/16	0	0.00	2	59.70	59.20	-2	3,566	-0.06%
2021/06/04	3	57.80	0	0.00	57.90	3	3,677	0.08%
2021/05/28	0	0.00	10	56.50	56.60	-10	3,988	-0.25%
2021/05/27	1	56.80	3	56.54	56.40	-2	3,989	-0.05%
2021/05/26	0	0.00	0	56.80	56.60	0	4,000	0.00%
2021/05/25	1	56.40	0	0.00	56.50	1	4,009	0.02%
2021/05/21	1	56.80	0	0.00	56.90	1	4,036	0.02%
2021/05/20	1	56.50	1	56.80	56.90	0	4,068	0.00%
2021/05/18	1	55.80	0	0.00	57.00	1	4,061	0.02%
2021/05/17	3	55.43	1	55.60	54.50	2	4,039	0.05%
2021/05/14	4	56.63	1.5	56.03	56.40	2.5	3,957	0.06%
2021/05/13	13	56.64	0	0.00	56.40	13	3,896	0.33%
2021/05/12	11.1	55.74	8.1	55.62	55.40	3	3,777	0.08%
2021/05/11	12	59.66	0	0.00	59.20	12	3,640	0.33%
2021/05/10	0.1	60.30	2	60.50	60.50	-2	3,576	-0.05%
2021/05/06	2	58.90	4	58.40	58.70	-2	3,539	-0.06%
2021/05/05	0.3	59.20	0	0.00	58.60	0.3	3,526	0.01%
2021/05/04	5.5	59.45	16	58.21	58.90	-10.5	3,504	-0.30%
2021/05/03	14	60.34	0	0.00	60.10	14	3,424	0.41%
2021/04/29	9	60.18	1	60.00	59.90	8	3,364	0.24%
2021/04/28	1	60.70	4	60.10	61.30	-3	3,249	-0.09%
2021/04/27	1	58.20	0	0.00	58.10	1	3,135	0.03%
2021/04/26	4	57.73	2	57.70	58.00	2	3,121	0.06%
2021/04/23	7	57.91	4	57.60	57.50	3	3,122	0.10%
2021/04/22	1	57.80	5	59.40	57.90	-4	3,093	-0.13%
2021/04/21	7	57.73	7	57.65	57.70	0	2,995	0.00%
2021/04/20	3	57.63	2	57.60	58.00	1	2,976	0.03%
2021/04/19	7	57.79	0	0.00	58.40	7	2,966	0.24%
2021/04/15	0	0.00	0.3	56.50	56.50	-0.3	2,932	-0.01%
2021/04/14	2	56.15	1	55.20	56.30	1	2,957	0.03%
2021/04/13	0	56.50	2	56.40	56.10	-2	2,959	-0.07%
2021/04/12	2	55.10	4	55.13	55.20	-2	3,012	-0.07%
2021/04/09	2	54.00	0	0.00	54.20	2	3,138	0.06%
2021/04/08	1	54.40	0	0.00	54.40	1	3,172	0.03%
2021/04/07	4	54.10	0	0.00	54.50	4	3,199	0.13%
2021/04/06	8	54.10	2	54.70	54.40	6	3,342	0.18%
2021/04/01	1	54.40	0	0.00	54.50	1	3,503	0.03%
2021/03/31	1	55.00	4	54.90	54.60	-3	3,561	-0.08%
2021/03/30	5	54.18	0	0.00	54.70	5	3,507	0.14%
2021/03/29	0	0.00	0	54.20	54.20	0	3,488	0.00%
2021/03/26	6	53.93	7	54.00	54.10	-1	3,484	-0.03%
2021/03/25	3	53.45	42	53.52	53.80	-39	3,464	-1.13%
2021/03/24	5	52.86	0	0.00	52.90	5	3,422	0.15%
2021/03/23	0	0.00	1	52.40	52.50	-1	3,419	-0.03%
2021/03/22	1	52.40	0	0.00	52.60	1	3,426	0.03%
2021/03/19	42	51.95	1	51.90	51.90	41	3,430	1.20%
2021/03/18	0	0.00	10	52.70	52.50	-10	3,413	-0.29%
2021/03/17	0	0.00	5	52.30	52.50	-5	3,452	-0.14%
2021/03/16	10	52.10	1	52.40	52.40	9	3,541	0.25%
2021/03/15	2	52.40	3	52.30	52.20	-1	3,530	-0.03%
2021/03/12	1	52.80	1	52.70	52.70	0	3,521	0.00%
2021/03/11	1	52.70	5	52.14	52.30	-4	3,524	-0.11%
2021/03/10	3	53.23	1	54.00	53.20	2	3,487	0.06%
2021/03/09	0	0.00	4	52.78	53.20	-4	3,445	-0.12%
2021/03/08	1	53.00	5	52.88	53.00	-4	3,366	-0.12%
2021/03/05	1	50.70	1	51.00	51.00	0	3,222	0.00%
2021/03/04	7	50.97	4	50.60	50.70	3	3,212	0.09%
2021/03/03	0	0.00	0	50.20	50.30	0	3,138	0.00%
2021/03/02	0	0.00	0.1	50.00	49.85	-0.1	3,113	0.00%
2021/02/26	1	50.00	5	49.95	50.00	-4	3,110	-0.13%
2021/02/24	0	0.00	1	50.20	50.10	-1	3,097	-0.03%
2021/02/23	0	0.00	1	50.50	50.20	-1	3,082	-0.03%
2021/02/22	0	0.00	1	50.00	50.00	-1	3,049	-0.03%
2021/02/19	0	0.00	1	50.30	50.30	-1	3,001	-0.03%
2021/02/18	1	49.05	2	49.45	49.65	-1	2,976	-0.03%
2021/02/17	2	48.90	0	0.00	48.95	2	2,983	0.07%
2021/02/04	0	0.00	1	48.30	48.30	-1	2,986	-0.03%
2021/02/02	2	47.90	0	0.00	47.85	2	3,026	0.07%
2021/01/26	1	48.80	0	0.00	48.85	1	2,939	0.03%
2021/01/22	2	48.85	1	49.25	49.20	1	2,927	0.03%
2021/01/20	3	48.10	4	47.98	47.65	-1	2,905	-0.03%
2021/01/19	1	49.15	1	48.90	48.95	0	2,857	0.00%
2021/01/15	2.9	49.69	0	0.00	48.90	2.9	2,830	0.10%
2021/01/13	0	0.00	2	50.20	50.10	-2	2,822	-0.07%
2021/01/12	4	50.05	19	50.10	50.00	-15	2,803	-0.54%
2021/01/11	8	50.63	2	50.60	51.00	6	2,781	0.22%
2021/01/08	3	50.20	0	0.00	50.10	3	2,724	0.11%
2021/01/07	1	50.50	0	0.00	50.00	1	2,684	0.04%
2021/01/06	4	49.56	3	50.10	49.65	1	2,649	0.04%
2021/01/05	2	50.20	6	50.08	50.20	-4	2,609	-0.15%
2021/01/04	6	51.30	3	51.17	51.00	3	2,554	0.12%
2020/12/31	6	50.68	1	50.80	50.80	5	2,435	0.21%
2020/12/30	17.1	50.01	0	0.00	49.95	17.1	2,412	0.71%
2020/12/29	3	50.93	1.4	49.89	50.30	1.6	2,400	0.07%
2020/12/28	2	50.00	77	50.32	51.00	-75	2,253	-3.33%
2020/12/25	5	48.20	8	48.11	48.10	-3	2,062	-0.15%
2020/12/24	1	46.80	19.4	46.85	46.80	-18.4	1,951	-0.94%
2020/12/23	1	46.40	0	0.00	46.70	1	1,955	0.05%
2020/12/22	0	0.00	0.1	46.95	46.25	-0.1	1,979	-0.01%
2020/12/21	0	0.00	0.2	46.55	46.60	-0.2	2,000	-0.01%
2020/12/18	0	0.00	0.5	46.45	46.45	-0.5	2,010	-0.02%
2020/12/17	1	45.95	0	0.00	45.60	1	2,001	0.05%
2020/12/16	0	0.00	2	45.80	46.00	-2	1,994	-0.10%
2020/12/15	2	45.80	0	0.00	45.70	2	1,990	0.10%
2020/12/14	2	46.40	0	0.00	46.30	2	1,980	0.10%
2020/12/10	1	47.30	0	0.00	47.50	1	1,922	0.05%
2020/12/08	2	46.18	2	46.05	46.05	0	1,854	0.00%
2020/12/07	0.1	46.40	0	0.00	46.10	0.1	1,853	0.00%
2020/12/01	0.1	46.70	4	46.70	46.60	-3.9	1,919	-0.20%
2020/11/27	0	0.00	1	46.95	47.00	-1	2,026	-0.05%
2020/11/26	1	46.60	1	46.70	46.70	0	2,074	0.00%
2020/11/24	1.1	46.42	0	46.65	46.45	1.1	2,277	0.05%
2020/11/23	0	0.00	1	46.70	46.65	-1	2,390	-0.04%
2020/11/20	17	46.20	1	46.25	46.15	16	2,438	0.66%
2020/11/19	0	0.00	16	46.40	46.40	-16	2,496	-0.64%
2020/11/16	1	46.65	0	0.00	46.65	1	2,617	0.04%
2020/11/13	0	0.00	1	46.70	46.60	-1	2,640	-0.04%
2020/11/12	3.1	46.14	0	0.00	46.15	3.1	2,659	0.12%
2020/11/11	3	46.25	1	46.10	46.45	2	2,733	0.07%
2020/11/09	1	45.00	0	45.05	45.15	1	2,752	0.04%
2020/11/06	2	45.15	0	45.05	45.00	2	2,764	0.07%
2020/11/05	0	0.00	0	45.30	45.15	0	2,785	0.00%
2020/10/30	20	45.40	0.1	45.30	44.95	19.9	2,832	0.70%
2020/10/29	53	45.52	0	45.75	45.45	53	2,823	1.88%
2020/10/28	0.1	45.70	1	45.70	45.70	-0.9	2,830	-0.03%
2020/10/27	2	45.45	0	0.00	45.45	2	2,816	0.07%
2020/10/23	1	45.45	0	0.00	45.30	1	2,798	0.04%
2020/10/22	0	0.00	8	45.25	45.25	-8	2,835	-0.28%
2020/10/21	1	45.30	0	0.00	45.50	1	2,807	0.04%
2020/10/20	2	45.25	0	0.00	45.25	2	2,821	0.07%
2020/10/14	0	0.00	1	45.00	44.90	-1	2,906	-0.03%
2020/10/13	2	44.68	1	44.50	44.60	1	2,944	0.03%
2020/10/08	0	0.00	1	44.65	44.55	-1	3,068	-0.03%
2020/10/07	0	0.00	10	43.90	44.10	-10	3,100	-0.32%
2020/10/06	0	0.00	3	43.57	44.10	-3	3,143	-0.10%
2020/09/29	2	42.20	0	0.00	42.10	2	3,136	0.06%
2020/09/24	15	41.81	20	41.79	41.50	-5	3,190	-0.16%
2020/09/23	4	42.98	2	42.85	42.85	2	3,154	0.06%
2020/09/22	4	43.85	1	43.60	43.50	3	3,153	0.10%
2020/09/21	1	43.90	0	0.00	43.90	1	3,142	0.03%
2020/09/18	13	43.87	0	0.00	43.80	13	3,141	0.41%
2020/09/17	0	0.00	1	44.00	43.90	-1	3,130	-0.03%
2020/09/16	1	43.50	0	0.00	43.55	1	3,117	0.03%
2020/09/11	8	43.50	0	0.00	43.00	8	3,168	0.25%
2020/09/09	5	43.65	0	0.00	43.55	5	3,182	0.16%
2020/09/08	10	44.01	0	0.00	44.20	10	3,167	0.32%
2020/09/07	4	43.58	5	43.60	43.50	-1	3,171	-0.03%
2020/09/04	0	0.00	10	42.80	43.60	-10	3,183	-0.31%
2020/09/03	6	43.74	1	44.35	43.50	5	3,162	0.16%
2020/09/02	1	44.45	0	0.00	44.50	1	3,078	0.03%
2020/09/01	1	44.35	0	0.00	44.45	1	3,094	0.03%
2020/08/31	2	45.40	0	0.00	45.25	2	3,068	0.07%
2020/08/28	0	0.00	3	46.75	46.45	-3	2,979	-0.10%
2020/08/26	0	0.00	2	48.87	48.90	-2	2,753	-0.07%
2020/08/24	0	0.00	0.1	48.75	48.75	-0.1	2,668	0.00%
2020/08/21	0	0.00	1.4	49.05	48.85	-1.4	2,666	-0.05%
2020/08/19	1	49.40	0.1	49.40	49.60	0.9	2,575	0.04%
2020/08/18	0	0.00	0.1	48.80	48.95	-0.1	2,562	0.00%
2020/08/17	0	0.00	17	48.70	48.90	-17	2,538	-0.67%
2020/08/14	0	0.00	1	47.20	47.15	-1	2,482	-0.04%
2020/08/13	0	0.00	1	47.00	46.85	-1	2,509	-0.04%
2020/08/10	1	46.60	0	0.00	47.00	1	2,707	0.04%
2020/08/05	6	46.00	1	46.00	46.00	5	2,781	0.18%
2020/08/03	2	46.20	0	0.00	46.35	2	2,906	0.07%
2020/07/24	0	0.00	4	45.70	45.90	-4	3,119	-0.13%
2020/07/23	0	0.00	1	46.45	46.45	-1	3,140	-0.03%
2020/07/22	0	0.00	1	46.50	46.15	-1	3,153	-0.03%
2020/07/21	4	46.98	0	0.00	46.90	4	3,180	0.13%
2020/07/17	1	46.70	0	0.00	46.20	1	3,124	0.03%
2020/07/16	9	47.50	5	47.15	47.10	4	3,093	0.13%
2020/07/15	0	0.00	3.1	46.56	47.00	-3.1	3,025	-0.10%
2020/07/13	0	0.00	1	45.00	44.95	-1	2,935	-0.03%
2020/07/10	0	0.00	1	44.00	43.70	-1	2,918	-0.03%
2020/07/09	0	0.00	1	44.30	44.05	-1	2,934	-0.03%
2020/07/06	0	0.00	1	43.70	43.60	-1	2,909	-0.03%
2020/07/02	0	0.00	3	43.50	43.60	-3	2,911	-0.10%
2020/07/01	1	42.75	10	42.75	42.95	-9	2,924	-0.31%
2020/06/29	1	42.60	0	0.00	42.60	1	3,023	0.03%
2020/06/22	1	43.10	0	0.00	43.05	1	3,087	0.03%
2020/06/18	0	0.00	1	43.80	43.80	-1	3,094	-0.03%
2020/06/17	5	43.35	3	43.20	43.10	2	3,072	0.07%
2020/06/15	1	43.00	0.7	42.70	42.70	0.3	3,137	0.01%
2020/06/11	5	42.87	0	0.00	42.55	5	3,178	0.16%
2020/06/09	2	43.55	0	0.00	43.55	2	3,234	0.06%
2020/06/08	3	43.72	8	43.74	43.80	-5	3,261	-0.15%
2020/06/05	0	0.00	13	44.28	44.20	-13	3,235	-0.40%
2020/06/04	1	43.90	1	44.05	44.15	0	3,264	0.00%
2020/06/03	0	0.00	9	44.07	44.10	-9	3,333	-0.27%
2020/05/29	0	0.00	5	43.61	43.00	-5	3,308	-0.15%
2020/05/28	0	0.00	3	44.08	43.75	-3	3,286	-0.09%
2020/05/26	1	44.30	1	44.30	44.20	0	3,277	0.00%
2020/05/25	0	0.00	5	44.26	44.25	-5	3,253	-0.15%
2020/05/22	0	0.00	2	43.70	43.20	-2	3,224	-0.06%
2020/05/21	10	44.12	4	44.20	44.00	6	3,204	0.19%
2020/05/20	2	44.00	6	44.54	43.85	-4	3,194	-0.13%
2020/05/19	0	0.00	98	44.81	44.80	-98	3,156	-3.10%
2020/05/18	5	43.50	7	43.85	43.90	-2	3,046	-0.07%
2020/05/15	2	42.70	0	0.00	42.80	2	2,985	0.07%
2020/05/14	12	42.33	0	0.00	41.90	12	2,929	0.41%
2020/05/13	1	41.60	1	41.90	42.35	0	2,883	0.00%
2020/05/12	0	0.00	1	41.60	42.15	-1	2,867	-0.03%
2020/05/11	0	0.00	48	42.93	43.00	-48	2,814	-1.71%
2020/05/08	1	43.00	8.1	42.41	43.35	-7.1	2,793	-0.25%
2020/05/07	4	42.18	6	42.12	42.25	-2	2,723	-0.07%
2020/05/06	8	42.10	2	42.30	41.50	6	2,732	0.22%
2020/05/05	2	41.50	0	0.00	41.95	2	2,696	0.07%
2020/05/04	1	40.80	0	0.00	40.85	1	2,635	0.04%
2020/04/30	3	41.32	1	41.50	41.45	2	2,619	0.08%
2020/04/29	3	41.60	1	41.15	41.45	2	2,599	0.08%
2020/04/28	2	40.40	3	40.15	40.70	-1	2,530	-0.04%
2020/04/27	4	39.90	3	39.95	39.90	1	2,546	0.04%
2020/04/24	9	39.68	3	39.80	39.80	6	2,535	0.24%
2020/04/23	1	39.40	30	39.28	39.30	-29	2,481	-1.17%
2020/04/22	3	38.58	0	0.00	38.55	3	2,464	0.12%
2020/04/20	1	39.20	0	0.00	39.45	1	2,443	0.04%
2020/04/17	44	38.91	0	0.00	38.80	44	2,439	1.80%
2020/04/16	5	39.35	0	0.00	39.40	5	2,399	0.21%
2020/04/15	0	0.00	1	39.60	39.70	-1	2,387	-0.04%
2020/04/14	2	38.40	0	0.00	38.45	2	2,340	0.09%
2020/04/13	1	37.55	1	37.80	37.65	0	2,344	0.00%
2020/04/10	1.1	37.75	0	0.00	37.80	1.1	2,362	0.05%
2020/04/09	1	37.45	0	0.00	37.50	1	2,413	0.04%
2020/04/07	2	37.00	0	0.00	37.05	2	2,420	0.08%
2020/04/06	4	36.74	0	0.00	37.05	4	2,390	0.17%
2020/03/27	20	35.25	5	35.26	35.10	15	2,246	0.67%
2020/03/26	0	0.00	1	34.60	34.90	-1	2,248	-0.04%
2020/03/25	0	0.00	17.1	34.99	34.90	-17.1	2,283	-0.75%
2020/03/24	1	34.20	0	0.00	33.85	1	2,419	0.04%
2020/03/23	1	33.60	0	0.00	33.30	1	2,595	0.04%
2020/03/20	25	34.45	11	33.59	34.20	14	2,633	0.53%
2020/03/19	0	0.00	10	33.00	32.00	-10	2,620	-0.38%
2020/03/18	0	0.00	1	35.35	34.70	-1	2,586	-0.04%
2020/03/17	1	35.10	11	35.12	35.25	-10	2,605	-0.38%
2020/03/16	0	0.00	1	36.05	35.80	-1	2,565	-0.04%
2020/03/13	2	35.50	0	0.00	36.00	2	2,543	0.08%
2020/03/12	5	37.52	14	37.55	37.40	-9	2,469	-0.36%
2020/03/11	4	38.88	10	38.75	38.70	-6	2,426	-0.25%
2020/03/10	10	37.80	0	0.00	38.40	10	2,442	0.41%
2020/03/09	1	38.75	12	39.19	38.65	-11	2,495	-0.44%
2020/03/06	10	40.05	0	0.00	40.05	10	2,473	0.40%
2020/03/05	5	40.20	0	0.00	40.30	5	2,496	0.20%
2020/03/04	11	39.95	0	0.00	40.00	11	2,515	0.44%
2020/03/02	0.1	40.05	0	0.00	40.00	0.1	2,509	0.00%
2020/02/27	0	0.00	3	40.10	40.30	-3	2,496	-0.12%
2020/02/26	3	40.20	0	0.00	40.15	3	2,502	0.12%
2020/02/25	0	0.00	6	40.15	40.45	-6	2,544	-0.24%
2020/02/21	0	0.00	1	41.40	40.95	-1	2,540	-0.04%
2020/02/18	0	0.00	1	41.80	41.45	-1	2,571	-0.04%
2020/02/17	10	41.00	0	0.00	40.95	10	2,580	0.39%
2020/02/11	18	40.44	0	0.00	40.50	18	2,743	0.66%
2020/02/07	10.1	40.85	0	0.00	40.50	10.1	2,744	0.37%
2020/02/06	1	41.15	1	41.00	41.30	0	2,719	0.00%
2020/02/05	15	40.98	0	0.00	41.05	15	2,718	0.55%
2020/02/04	10	41.25	1	41.15	41.05	9	2,714	0.33%
2020/01/31	2	40.78	0	0.00	41.30	2	2,692	0.07%
2020/01/30	2.9	40.79	0	0.00	40.40	2.9	2,679	0.11%
2020/01/20	5	42.64	0	0.00	42.60	5	2,620	0.19%
2020/01/16	2	42.78	0	0.00	42.90	2	2,669	0.07%
2020/01/15	3	43.07	0	0.00	42.85	3	2,675	0.11%
2020/01/14	2	43.10	0	0.00	43.05	2	2,686	0.07%
2020/01/13	0	0.00	1	43.55	43.25	-1	2,706	-0.04%
2020/01/10	31	42.77	5	43.00	43.00	26	2,740	0.95%
2020/01/08	1	42.90	0	0.00	42.75	1	2,748	0.04%
2020/01/07	0	0.00	5	42.20	43.00	-5	2,744	-0.18%
2020/01/06	5	42.01	0	0.00	42.00	5	2,715	0.18%
2020/01/03	7	42.61	41	42.43	42.45	-34	2,692	-1.26%
2020/01/02	16	43.37	0	0.00	43.20	16	2,630	0.61%
2019/12/31	10	43.81	0	0.00	43.65	10	2,596	0.39%
2019/12/30	3	43.90	0	0.00	44.00	3	2,589	0.12%
2019/12/27	1	43.80	0	0.00	43.90	1	2,578	0.04%
2019/12/26	1	44.10	0	0.00	44.15	1	2,568	0.04%
2019/12/25	2	44.15	6	44.20	44.25	-4	2,571	-0.16%
2019/12/24	0	0.00	2	44.25	44.40	-2	2,563	-0.08%
2019/12/23	3.3	44.37	3	44.08	44.15	0.3	2,553	0.01%
2019/12/20	2	44.70	3	44.55	44.70	-1	2,525	-0.04%
2019/12/19	2	44.75	6	44.92	44.80	-4	2,487	-0.16%
2019/12/18	9	43.43	1	43.90	43.70	8	2,326	0.34%
2019/12/17	2	41.65	20	41.95	42.15	-18	2,132	-0.84%
2019/12/16	20	41.00	0	0.00	41.45	20	2,083	0.96%
2019/12/13	0	0.00	0.1	41.30	41.30	-0.1	2,090	0.00%
2019/12/12	0	0.00	2	41.98	41.95	-2	2,069	-0.10%
2019/12/11	1	41.30	0	0.00	41.40	1	2,037	0.05%
2019/12/10	2	41.50	0	0.00	41.10	2	2,034	0.10%
2019/12/09	0	0.00	0.8	41.30	41.50	-0.8	2,024	-0.04%
2019/12/06	0	0.00	6.2	41.62	41.60	-6.2	2,019	-0.31%
2019/12/05	1	41.95	0	0.00	41.55	1	2,010	0.05%
2019/12/04	0	0.00	72	41.53	41.45	-72	1,983	-3.63%
2019/12/03	2	40.75	24	40.64	40.65	-22	1,891	-1.16%
2019/12/02	1	40.10	0	0.00	40.10	1	1,845	0.05%
2019/11/29	0	0.00	14	39.69	39.60	-14	1,822	-0.77%
2019/11/28	20	39.60	0	0.00	39.60	20	1,812	1.10%
2019/11/27	0	0.00	1	39.70	39.80	-1	1,820	-0.05%
2019/11/25	5	39.50	0.1	39.45	39.40	5	1,821	0.27%
2019/11/22	56	39.63	1	39.55	39.45	55	1,842	2.99%
2019/11/19	0	0.00	23	40.44	40.35	-23	1,851	-1.24%
2019/11/15	36	39.82	0	0.00	39.70	36	1,812	1.99%
2019/11/14	2	39.83	1	39.90	39.90	1	1,845	0.05%
2019/11/13	6	39.69	28	39.78	39.75	-22	1,837	-1.20%
2019/11/07	0	0.00	11	38.30	38.20	-11	1,733	-0.63%
2019/11/05	4	37.61	0	0.00	37.65	4	1,734	0.23%
2019/11/04	10	37.69	3	37.80	37.90	7	1,763	0.40%
2019/10/31	0	0.00	10	37.70	37.70	-10	1,827	-0.55%
2019/10/29	0.8	37.80	0	0.00	37.60	0.8	1,862	0.04%
2019/10/25	4	38.03	0	0.00	38.20	4	1,897	0.21%
2019/10/24	0	0.00	9.6	37.36	37.50	-9.6	1,849	-0.52%
2019/10/23	5	37.46	5	37.85	37.35	0	1,850	0.00%
2019/10/22	1	37.75	0	0.00	37.75	1	1,842	0.05%
2019/10/21	10	38.00	0	0.00	38.00	10	1,830	0.55%
2019/10/18	3	37.20	3	37.70	37.85	0	1,804	0.00%
2019/10/14	0	0.00	5	36.90	36.90	-5	1,724	-0.29%
2019/10/08	5	37.15	0	0.00	37.10	5	1,698	0.29%
2019/10/04	0	0.00	2	37.13	37.15	-2	1,690	-0.12%
2019/10/03	5	37.30	0	0.00	37.40	5	1,689	0.30%
2019/10/02	5	37.35	0	0.00	37.40	5	1,696	0.29%
2019/10/01	7	37.67	0	0.00	37.60	7	1,692	0.41%
2019/09/27	3	37.70	0	0.00	37.70	3	1,688	0.18%
2019/09/20	1.6	38.71	0	0.00	38.50	1.6	1,798	0.09%
2019/09/19	0	0.00	2	39.30	38.95	-2	1,867	-0.11%
2019/09/18	0	0.00	7	38.85	38.95	-7	2,081	-0.34%
2019/09/17	9	38.33	1	38.45	38.30	8	2,070	0.39%
2019/09/16	0	0.00	2	37.80	38.30	-2	2,065	-0.10%
2019/09/12	9	37.76	0	0.00	37.65	9	2,048	0.44%
2019/09/10	1	37.45	102	37.64	37.70	-101	2,072	-4.87%	大賣/鉅額交易
2019/09/06	11	37.65	0	0.00	37.65	11	2,068	0.53%
2019/09/05	15	38.20	1	37.90	37.90	14	2,077	0.67%
2019/09/04	1	38.25	0	0.00	38.25	1	2,077	0.05%
2019/09/03	0	0.00	130	37.70	37.75	-130	2,090	-6.22%	大賣/鉅額交易
2019/09/02	0	0.00	45	37.41	37.35	-45	2,114	-2.13%
2019/08/30	6	36.91	0	0.00	36.90	6	2,115	0.28%
2019/08/29	0	0.00	0	37.00	36.75	0	2,123	0.00%
2019/08/28	7.2	36.83	0	0.00	36.80	7.2	2,160	0.33%
2019/08/27	2	37.00	1	37.05	36.95	1	2,170	0.05%
2019/08/26	4	39.58	8	39.50	39.55	-4	2,175	-0.18%
2019/08/23	8	39.25	0	0.00	39.40	8	2,150	0.37%
2019/08/22	1	38.80	10	38.80	39.20	-9	2,172	-0.41%
2019/08/21	11	39.10	0	0.00	38.95	11	2,196	0.50%
2019/08/19	10	38.70	0	0.00	38.80	10	2,281	0.44%
2019/08/14	0	0.00	5	40.50	40.10	-5	2,340	-0.21%
2019/08/13	0	0.00	1	41.10	41.25	-1	2,423	-0.04%
2019/08/08	1	41.55	1	41.15	41.20	0	2,514	0.00%
2019/08/07	1	41.40	0	0.00	41.00	1	2,521	0.04%
2019/08/05	0	0.00	4	41.31	40.75	-4	2,518	-0.16%
2019/08/02	1	40.65	0	0.00	40.80	1	2,453	0.04%
2019/07/29	1	40.85	1	40.45	40.70	0	2,425	0.00%
2019/07/25	0	0.00	1.3	39.93	39.90	-1.3	2,397	-0.06%
2019/07/23	1	39.60	5	39.75	39.80	-4	2,388	-0.17%
2019/07/19	0	0.00	3	39.45	39.60	-3	2,412	-0.12%
2019/07/18	3	39.15	0	0.00	39.10	3	2,428	0.12%
2019/07/17	0.1	39.15	0	0.00	39.10	0.1	2,440	0.00%
2019/07/16	1	39.35	0	0.00	39.30	1	2,459	0.04%
2019/07/15	1	39.60	0	0.00	39.60	1	2,441	0.04%
2019/07/12	1	39.75	8	39.75	39.65	-7	2,442	-0.29%
2019/07/09	1	39.65	0	0.00	39.65	1	2,444	0.04%
2019/07/03	13	39.48	0	0.00	39.40	13	2,439	0.53%
2019/07/01	1	39.15	0	0.00	39.15	1	2,421	0.04%
2019/06/28	1	39.90	0	0.00	39.95	1	2,373	0.04%
2019/06/26	7	40.91	6	40.45	40.45	1	2,315	0.04%
2019/06/25	5	40.88	5	40.87	40.80	0	2,236	0.00%
2019/06/24	0	0.00	1	39.45	39.35	-1	2,014	-0.05%
2019/06/19	1	38.90	0	0.00	38.90	1	1,969	0.05%
2019/06/18	0	0.00	15	39.13	39.45	-15	1,943	-0.77%
2019/06/17	0	0.00	0.1	39.00	39.05	-0.1	1,925	0.00%
2019/06/12	1	38.50	0	0.00	38.40	1	1,927	0.05%
2019/06/11	1	39.10	0	0.00	39.00	1	1,945	0.05%
2019/06/10	0	0.00	3	39.52	39.55	-3	1,921	-0.16%
2019/06/06	0	0.00	1	39.15	39.05	-1	1,914	-0.05%
2019/06/05	0	0.00	50	39.05	39.05	-50	1,901	-2.63%
2019/06/04	0	0.00	50	39.00	39.05	-50	1,879	-2.66%
2019/06/03	0	0.00	1	38.20	38.35	-1	1,841	-0.05%
2019/05/31	6	38.56	0	0.00	38.55	6	1,814	0.33%
2019/05/30	2	38.73	6	38.84	39.15	-4	1,773	-0.23%
2019/05/29	4	38.50	49	39.11	39.20	-45	1,754	-2.56%
2019/05/28	13	39.06	0	0.00	38.80	13	1,713	0.76%
2019/05/27	1	38.40	4	38.89	39.00	-3	1,660	-0.18%
2019/05/24	2	38.05	6	38.70	38.05	-4	1,579	-0.25%
2019/05/23	2	38.03	1	38.05	38.00	1	1,559	0.06%
2019/05/21	0	0.00	2	38.45	38.30	-2	1,506	-0.13%
2019/05/20	1	38.50	0	0.00	38.15	1	1,428	0.07%
2019/05/16	0	0.00	0.2	36.00	36.05	-0.2	1,208	-0.02%
2019/05/14	0	0.00	17	36.34	36.45	-17	1,185	-1.43%
2019/05/13	1	36.25	0	0.00	36.45	1	1,166	0.09%
2019/05/10	6	35.35	0	0.00	35.45	6	1,105	0.54%
2019/05/09	20	35.40	0	0.00	35.40	20	1,103	1.81%
2019/05/08	0	0.00	14	35.90	35.95	-14	1,091	-1.28%
2019/05/07	14	35.70	0	0.00	35.70	14	1,071	1.31%
2019/04/30	0	0.00	1	35.20	35.10	-1	1,064	-0.09%
2019/04/29	1	35.30	0	0.00	35.40	1	1,059	0.09%
2019/04/25	1	35.60	0	0.00	35.60	1	1,052	0.10%
2019/04/23	0	0.00	2	36.10	36.05	-2	1,046	-0.19%
2019/04/19	1	35.15	0	0.00	35.10	1	1,044	0.10%
2019/04/16	7	35.01	0	0.00	35.00	7	1,153	0.60%
2019/04/12	2	35.20	0	0.00	35.20	2	1,287	0.16%
2019/04/11	2	35.30	0	0.00	35.35	2	1,316	0.15%
2019/04/08	0.4	35.10	0	0.00	35.05	0.4	1,347	0.03%
2019/03/25	0	0.00	1	34.75	35.05	-1	1,552	-0.06%
2019/03/19	5	35.09	1	35.10	35.05	4	1,687	0.24%
2019/03/18	1	35.20	0	35.30	35.30	1	1,677	0.06%
2019/03/14	1	34.75	1	35.20	34.90	0	1,647	0.00%
2019/03/13	1	34.30	0	0.00	34.45	1	1,616	0.06%
2019/03/12	4	34.23	0	0.00	34.05	4	1,612	0.25%
2019/03/08	1	34.60	0	0.00	34.70	1	1,593	0.06%
2019/03/06	0	0.00	13	34.90	34.95	-13	1,594	-0.82%
2019/03/05	13	34.90	0	0.00	35.00	13	1,611	0.81%
2019/02/13	0	0.00	2	34.90	34.85	-2	1,532	-0.13%
2019/02/11	0	0.00	4.6	34.75	34.70	-4.6	1,544	-0.30%
2019/01/28	0	0.00	1	34.80	34.85	-1	1,528	-0.07%
2019/01/25	0	0.00	1	34.40	34.35	-1	1,523	-0.07%
2019/01/23	1	34.30	0	0.00	34.50	1	1,532	0.07%
2019/01/22	3	34.57	0	0.00	34.50	3	1,539	0.19%
2019/01/18	0	0.00	13	34.89	34.80	-13	1,587	-0.82%
2019/01/16	21	35.00	3	35.00	34.90	18	1,614	1.11%
2019/01/15	0	0.00	5	35.00	35.10	-5	1,609	-0.31%
2019/01/14	0	0.00	2	34.58	34.80	-2	1,612	-0.12%
2019/01/11	1	34.95	5	34.90	34.80	-4	1,653	-0.24%
2019/01/10	1.4	35.36	1	36.15	35.25	0.4	1,628	0.02%
2019/01/08	1	35.00	0	0.00	34.75	1	1,542	0.06%
2019/01/07	1	35.10	2	34.95	35.20	-1	1,527	-0.07%
2019/01/04	8	34.93	0	0.00	34.80	8	1,486	0.54%
2019/01/03	10	34.55	0	0.00	34.10	10	1,429	0.70%
2018/12/27	0	0.00	6	33.48	33.45	-6	1,370	-0.44%
2018/12/25	5	34.00	0	0.00	33.90	5	1,349	0.37%
2018/12/22	1	34.10	2	33.93	34.30	-1	1,280	-0.08%
2018/12/20	11	33.00	31	32.62	33.00	-20	1,223	-1.64%
2018/12/18	13	33.08	0	0.00	32.80	13	1,208	1.08%
2018/12/17	10	34.50	0	0.00	34.35	10	1,179	0.85%
2018/12/14	0.3	33.95	4	34.34	33.95	-3.7	1,123	-0.33%
2018/12/13	0	0.00	1	33.00	33.00	-1	1,078	-0.09%
2018/12/10	1	31.95	0	0.00	31.75	1	1,100	0.09%
2018/11/30	0.4	32.45	0	0.00	32.35	0.4	1,184	0.04%
2018/11/28	0	0.00	2	32.30	32.35	-2	1,349	-0.15%
2018/11/19	1	32.05	2	31.90	32.05	-1	1,615	-0.06%
2018/11/07	0	0.00	0.3	31.30	31.20	-0.3	1,708	-0.02%
2018/11/02	0	0.00	1	31.05	31.00	-1	1,808	-0.06%
2018/11/01	0	0.00	5	30.55	30.60	-5	1,823	-0.27%
2018/10/31	0	0.00	1	29.65	30.10	-1	1,837	-0.05%
2018/10/30	1	28.85	0	0.00	29.15	1	1,878	0.05%
2018/10/29	6	29.47	0	0.00	29.15	6	1,875	0.32%
2018/10/26	6	29.78	0	0.00	30.25	6	1,872	0.32%
2018/10/25	3	30.10	0	0.00	30.10	3	1,837	0.16%
2018/10/24	1	31.20	0	0.00	31.20	1	1,822	0.05%
2018/10/19	1	31.80	0	0.00	31.40	1	1,810	0.06%
2018/10/17	0	0.00	1	33.90	33.15	-1	1,761	-0.06%
2018/10/15	1	33.15	0	0.00	33.40	1	1,765	0.06%
2018/10/12	2	33.78	0	0.00	34.15	2	1,755	0.11%
2018/10/11	0	0.00	1	35.00	34.00	-1	1,759	-0.06%
2018/10/05	0	0.00	5	35.90	36.30	-5	1,738	-0.29%
2018/10/04	0.2	37.10	0	0.00	36.90	0.2	1,728	0.01%
2018/10/02	0.6	37.70	0	0.00	37.35	0.6	1,725	0.03%
2018/10/01	0.2	37.80	0	0.00	37.75	0.2	1,728	0.01%
2018/09/28	0.3	37.80	0	0.00	37.75	0.3	1,754	0.02%
2018/09/25	8	37.17	0	0.00	37.15	8	1,786	0.45%
2018/09/21	0.5	37.90	0	0.00	37.80	0.5	1,783	0.03%
2018/09/14	2	36.98	0	0.00	37.00	2	1,840	0.11%
2018/09/12	0	0.00	1	35.75	35.95	-1	1,940	-0.05%
2018/09/10	0	0.00	1	35.45	35.35	-1	1,938	-0.05%
2018/09/07	1	36.50	0	0.00	36.20	1	1,938	0.05%
2018/09/06	0	0.00	1	36.70	36.70	-1	1,927	-0.05%
2018/09/05	1	37.15	0	0.00	37.00	1	1,907	0.05%
2018/09/04	1	41.20	0	0.00	41.40	1	1,829	0.05%
2018/09/03	5	41.85	0	0.00	41.75	5	1,758	0.28%
2018/08/30	0	0.00	19.3	41.41	41.60	-19.3	1,672	-1.15%
2018/08/29	1	41.10	25	41.20	41.25	-24	1,637	-1.47%
2018/08/28	1	40.70	0	0.00	40.70	1	1,605	0.06%
2018/08/27	1	40.45	0	0.00	40.70	1	1,593	0.06%
2018/08/15	0	0.00	1	39.20	39.25	-1	1,645	-0.06%
2018/08/14	1	39.50	0	0.00	39.70	1	1,651	0.06%
2018/08/08	0	0.00	1	41.65	41.15	-1	1,799	-0.06%
2018/08/06	0	0.00	1	40.95	41.00	-1	1,890	-0.05%
2018/08/03	1	40.15	0	0.00	40.15	1	1,853	0.05%
2018/08/01	1	39.70	0	0.00	39.80	1	1,844	0.05%
2018/07/31	1	39.80	0	0.00	39.75	1	1,838	0.05%
2018/07/27	1	40.50	0	0.00	40.20	1	1,867	0.05%
2018/07/25	5	40.20	0	0.00	39.95	5	1,919	0.26%
2018/07/13	4	40.15	0	0.00	40.10	4	2,283	0.18%
2018/07/06	3	39.30	0	0.00	39.05	3	2,322	0.13%
2018/07/05	2	39.58	0	0.00	39.55	2	2,314	0.09%
2018/06/27	0.2	40.20	0	0.00	40.20	0.2	2,286	0.01%
2018/06/22	0	0.00	20	41.80	41.35	-20	2,211	-0.90%
2018/06/21	7	41.33	9	40.85	42.00	-2	2,167	-0.09%
2018/06/19	20	39.33	0.1	39.30	39.35	19.9	2,113	0.94%
2018/06/14	0	0.00	1	39.50	39.30	-1	2,111	-0.05%
2018/06/13	0	0.00	2	39.90	39.50	-2	2,126	-0.09%
2018/06/08	0	0.00	1	39.70	39.70	-1	2,149	-0.05%
2018/06/07	3	39.50	0.2	39.50	39.50	2.8	2,189	0.13%
2018/06/04	1	40.00	1	39.85	39.75	0	2,299	0.00%
2018/05/31	9	38.59	0	0.00	38.75	9	2,384	0.38%
2018/05/30	5	38.58	0	0.00	38.65	5	2,458	0.20%
2018/05/29	0	0.00	2	39.25	39.00	-2	2,619	-0.08%
2018/05/28	1	39.40	0	0.00	39.40	1	2,694	0.04%
2018/05/25	1	39.35	0	0.00	39.40	1	2,705	0.04%
2018/05/23	1	39.35	1	39.35	39.35	0	2,705	0.00%
2018/05/22	0	0.00	0.1	39.35	39.35	-0.1	2,679	0.00%
2018/05/21	0	0.00	5	39.67	39.80	-5	2,652	-0.19%
2018/05/18	3	40.40	1	40.50	40.35	2	2,614	0.08%
2018/05/17	12	40.99	0	0.00	41.20	12	2,559	0.47%
2018/05/16	17	41.43	24	41.50	41.50	-7	2,514	-0.28%
2018/05/15	1	39.65	2	39.50	39.95	-1	2,406	-0.04%
2018/05/08	10	37.60	0	0.00	37.70	10	2,276	0.44%
2018/05/02	0	0.00	2	37.68	37.75	-2	2,202	-0.09%
2018/04/30	18	38.15	0	0.00	38.35	18	2,161	0.83%
2018/04/26	1	36.95	0	0.00	36.25	1	2,026	0.05%
2018/04/24	10	35.65	0	0.00	35.75	10	1,931	0.52%
2018/04/23	91	35.76	0	0.00	35.75	91	1,954	4.66%
2018/04/19	0	0.00	1	34.15	34.20	-1	1,877	-0.05%
2018/04/13	1	34.80	0	0.00	34.85	1	1,856	0.05%
2018/04/03	0	0.00	3	34.65	34.70	-3	1,872	-0.16%
2018/03/27	0	0.00	2	35.00	34.85	-2	1,934	-0.10%
2018/03/23	4	34.28	10	34.15	34.10	-6	1,934	-0.31%
2018/03/22	10	35.05	1	35.65	35.00	9	1,915	0.47%
2018/03/21	1	35.40	0	0.00	35.45	1	1,910	0.05%
2018/03/20	3	35.90	10	35.50	35.60	-7	1,912	-0.37%
2018/03/16	10	35.20	5	35.55	35.45	5	1,897	0.26%
2018/03/14	10	35.15	0	0.00	35.30	10	1,872	0.53%
2018/03/13	5	35.10	2	35.15	35.40	3	1,873	0.16%
2018/03/08	3	36.13	5	36.25	36.15	-2	1,779	-0.11%
2018/03/07	5	35.75	2	36.60	35.65	3	1,714	0.18%
2018/03/06	0	35.40	0	0.00	35.50	0	1,661	0.00%
2018/03/02	0	0.00	6	35.11	35.90	-6	1,565	-0.38%
2018/03/01	1	34.85	1	34.40	34.95	0	1,357	0.00%
2018/02/27	2	34.00	0	0.00	33.95	2	1,273	0.16%
2018/02/26	1	33.95	5	34.30	34.30	-4	1,256	-0.32%
2018/02/21	0	0.00	1	32.75	32.95	-1	1,250	-0.08%
2018/02/06	1	31.95	0	0.00	31.85	1	1,254	0.08%
2018/02/05	1	33.10	0	0.00	33.40	1	1,218	0.08%
2018/02/02	1	33.80	0	0.00	33.70	1	1,234	0.08%
2018/02/01	1	33.85	0	0.00	33.80	1	1,279	0.08%
2018/01/29	0	0.00	1	34.30	34.30	-1	1,372	-0.07%
2018/01/23	4	34.50	0	0.00	34.50	4	1,433	0.28%
2018/01/22	1	34.40	0	0.00	34.60	1	1,443	0.07%