大成 (1210)-永豐金-苓雅券商分點個股進出

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
57.2
漲跌
▼0.3
漲幅
-0.52%
成交量
1,529張
產業
上市食品類股▼0.63%
1118人加入追蹤

立即追蹤
本地時間:14:30

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

大成 (1210)籌碼相關－永豐金-苓雅券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/04/30	5	57.72	1.3	57.28	57.20	3.7	2,199	0.17%
2024/04/24	0	0.00	1	57.10	57.00	-1	2,175	-0.05%
2024/04/23	0	0.00	1	57.10	57.40	-1	2,142	-0.05%
2024/04/22	0	0.00	1	56.70	56.40	-1	2,093	-0.05%
2024/04/19	0.4	55.40	0.1	56.00	55.50	0.3	2,041	0.02%
2024/04/18	3	55.77	0.2	55.70	55.70	2.8	1,980	0.14%
2024/04/17	1	55.70	1	55.90	55.60	0	1,957	0.00%
2024/04/16	4	55.30	0	0.00	55.20	4	1,952	0.21%
2024/04/12	0	0.00	1	57.30	57.20	-1	1,881	-0.05%
2024/04/11	6.1	57.70	4	57.40	57.40	2.1	1,887	0.11%
2024/04/09	3	58.07	0	0.00	58.00	3	1,899	0.16%
2024/04/03	1	57.80	0	0.00	57.60	1	1,944	0.05%
2024/04/01	0	58.10	19	58.20	58.20	-19	1,935	-0.98%
2024/03/29	0	0.00	25	57.90	57.70	-25	1,933	-1.29%
2024/03/28	1	57.90	0	0.00	57.70	1	1,946	0.05%
2024/03/26	0	57.80	0	0.00	57.40	0	2,064	0.00%
2024/03/25	5	57.70	0	0.00	57.70	5	2,116	0.24%
2024/03/22	0	0.00	0.2	57.90	57.60	-0.2	2,179	-0.01%
2024/03/21	0	58.20	0	0.00	58.20	0	2,232	0.00%
2024/03/20	0	0.00	2	58.30	58.20	-2	2,225	-0.09%
2024/03/18	1.2	57.06	7.1	56.34	57.10	-5.9	2,213	-0.27%
2024/03/15	11	57.30	3	58.10	56.80	8	2,172	0.37%
2024/03/14	5	60.62	1.2	61.36	60.50	3.8	1,957	0.19%
2024/03/13	0	0.00	0.4	60.20	60.10	-0.4	1,902	-0.02%
2024/03/12	1	60.20	0	0.00	60.10	1	1,898	0.05%
2024/03/11	0	0.00	0.7	59.90	59.60	-0.7	1,910	-0.03%
2024/03/08	0	0.00	4	59.83	59.40	-4	1,923	-0.21%
2024/03/07	0	0.00	1	60.40	60.30	-1	1,920	-0.05%
2024/03/06	0	0.00	0.1	60.10	60.40	-0.1	1,916	0.00%
2024/03/05	0	0.00	1	60.00	60.30	-1	1,911	-0.05%
2024/03/01	0	0.00	3.2	58.96	58.90	-3.2	1,854	-0.17%
2024/02/27	4	58.10	4	58.90	58.50	0	1,861	0.00%
2024/02/26	0	0.00	3	59.03	59.00	-3	1,879	-0.16%
2024/02/23	0	0.00	2	59.00	58.70	-2	1,881	-0.11%
2024/02/21	0	0.00	4	58.53	58.50	-4	1,882	-0.21%
2024/02/20	3	57.90	13	58.17	57.80	-10	1,864	-0.54%
2024/02/19	0	0.00	0.4	58.00	58.00	-0.4	1,861	-0.02%
2024/02/16	4	57.10	0	0.00	57.00	4	1,869	0.21%
2024/02/15	8	57.54	2	57.20	57.20	6	1,855	0.32%
2024/02/05	0	0.00	8	58.30	58.20	-8	1,837	-0.44%
2024/02/01	2	57.80	0	57.60	57.80	2	1,853	0.11%
2024/01/29	0	0.00	0.1	58.20	58.30	-0.1	1,837	0.00%
2024/01/26	1	58.20	1	58.20	58.20	0	1,838	0.00%
2024/01/25	0	0.00	1	57.90	58.10	-1	1,832	-0.05%
2024/01/11	0	0.00	1	57.00	56.80	-1	1,783	-0.06%
2024/01/10	1	56.80	0	0.00	57.00	1	1,787	0.06%
2024/01/09	5	57.18	1	57.10	57.10	4	1,785	0.22%
2024/01/04	0	58.80	0	0.00	58.20	0	1,757	0.00%
2023/12/29	2	58.55	0	0.00	58.50	2	1,711	0.12%
2023/12/28	0	0.00	11	57.62	57.80	-11	1,701	-0.65%
2023/12/27	0	0.00	1	57.70	57.50	-1	1,728	-0.06%
2023/12/25	42	58.10	0	0.00	57.70	42	1,731	2.43%
2023/12/22	27	58.42	27	59.00	59.00	0	1,706	0.00%
2023/12/21	43	58.51	43.1	59.20	59.20	-0.1	1,653	0.00%
2023/12/20	43.1	58.14	42	58.80	58.80	1.1	1,617	0.07%
2023/12/19	42	58.08	44	58.58	58.60	-2	1,565	-0.13%
2023/12/18	0	57.00	46	58.02	58.40	-46	1,500	-3.06%
2023/12/15	2	56.90	3.1	56.80	57.00	-1.1	1,464	-0.08%
2023/12/12	0	0.00	0.1	57.00	57.20	-0.1	1,459	-0.01%
2023/12/11	0	0.00	14	57.29	57.00	-14	1,455	-0.96%
2023/12/07	40	57.20	0	0.00	56.80	40	1,478	2.71%
2023/12/06	0	0.00	41.1	57.39	57.40	-41.1	1,471	-2.79%
2023/12/04	2	56.20	2	56.50	56.10	0	1,426	0.00%
2023/11/30	0	0.00	0	56.20	56.30	0	1,445	0.00%
2023/11/28	0	0.00	1.6	55.66	55.80	-1.6	1,486	-0.11%
2023/11/24	0	0.00	1	54.90	55.30	-1	1,490	-0.07%
2023/11/21	0	0.00	12.9	54.22	54.50	-12.9	1,468	-0.88%
2023/11/17	0	0.00	1.5	53.90	53.90	-1.5	1,454	-0.10%
2023/11/16	0	0.00	0.1	54.20	54.00	-0.1	1,450	0.00%
2023/11/15	10	53.50	3	53.90	53.90	7	1,460	0.48%
2023/11/14	0	0.00	1.6	53.20	53.20	-1.6	1,520	-0.10%
2023/11/13	0	0.00	2.5	53.04	53.00	-2.5	1,542	-0.16%
2023/11/10	0	0.00	1	53.80	53.60	-1	1,573	-0.06%
2023/11/07	0	0.00	0	52.80	52.80	0	1,692	0.00%
2023/11/03	2	52.30	1	52.30	52.50	1	2,027	0.05%
2023/11/01	1	51.40	0	0.00	51.90	1	2,220	0.05%
2023/10/31	1	51.50	0.1	52.00	50.80	0.9	2,536	0.04%
2023/10/30	0.1	51.90	0	0.00	51.60	0.1	2,750	0.00%
2023/10/23	0	0.00	2	51.60	51.60	-2	3,290	-0.06%
2023/10/20	1	51.00	0	0.00	51.20	1	3,351	0.03%
2023/10/19	0	0.00	3	51.87	51.80	-3	3,414	-0.09%
2023/10/18	1	52.00	0	0.00	51.60	1	3,558	0.03%
2023/10/17	5	52.46	0	0.00	52.20	5	3,714	0.13%
2023/10/16	0	0.00	0.1	52.70	52.50	-0.1	3,843	0.00%
2023/10/13	2	53.20	0	0.00	52.80	2	4,081	0.05%
2023/10/06	5	52.78	0	0.00	52.80	5	4,441	0.11%
2023/10/05	2	52.70	0	0.00	52.60	2	4,458	0.04%
2023/10/04	1	52.40	0	0.00	52.10	1	4,499	0.02%
2023/10/03	1	53.30	0	0.00	53.10	1	4,501	0.02%
2023/09/27	0	0.00	2	54.30	54.10	-2	4,499	-0.04%
2023/09/25	0	0.00	0.1	55.20	55.20	-0.1	4,530	0.00%
2023/09/22	2	54.00	0	0.00	54.00	2	4,532	0.04%
2023/09/19	20	54.40	0	0.00	54.40	20	4,511	0.44%
2023/09/15	0	0.00	0.1	55.40	55.60	-0.1	4,497	0.00%
2023/09/14	0	0.00	0.8	54.81	54.90	-0.8	4,512	-0.02%
2023/09/13	0.1	54.20	5	54.00	54.30	-4.9	4,504	-0.11%
2023/09/12	0	0.00	1	54.20	54.20	-1	4,490	-0.02%
2023/09/08	3	54.63	3	54.40	54.50	0	4,486	0.00%
2023/09/07	0	0.00	1	55.00	54.60	-1	4,496	-0.02%
2023/09/06	1	54.70	1	54.90	54.80	0	4,493	0.00%
2023/09/05	28.3	55.82	0	0.00	55.40	28.3	4,475	0.63%
2023/09/04	0	0.00	3	55.90	56.10	-3	4,468	-0.07%
2023/08/31	1	55.20	0	54.70	54.60	1	4,413	0.02%
2023/08/30	1	54.20	8	54.66	54.30	-7	4,399	-0.16%
2023/08/29	5	54.50	1	54.70	54.80	4	4,397	0.09%
2023/08/25	0	0.00	0.1	54.50	54.30	-0.1	4,397	0.00%
2023/08/23	2	54.65	4	54.40	54.30	-2	4,391	-0.05%
2023/08/22	1	54.60	0	0.00	54.60	1	4,391	0.02%
2023/08/21	0.1	54.80	8	54.80	54.30	-7.9	4,400	-0.18%
2023/08/18	1	55.10	31	54.70	54.70	-30	4,388	-0.68%
2023/08/17	39	53.70	0	0.00	54.00	39	4,363	0.89%
2023/08/15	1	53.00	0	0.00	53.10	1	4,362	0.02%
2023/08/14	1.2	53.43	1	52.90	52.90	0.2	4,360	0.01%
2023/08/11	0.2	54.58	0	0.00	54.10	0.2	4,299	0.00%
2023/08/10	4	55.02	0	0.00	54.30	4	4,311	0.09%
2023/08/09	3.3	55.03	4.2	55.04	55.40	-0.9	4,248	-0.02%
2023/08/08	24	59.68	23	58.86	58.90	1	3,996	0.03%
2023/08/07	19	57.93	18	58.73	58.80	1	3,956	0.03%
2023/08/04	16.7	57.61	1.3	56.42	56.70	15.4	3,866	0.40%
2023/08/02	3	63.13	19	63.17	61.40	-16	3,623	-0.44%
2023/08/01	14	61.21	13	61.97	62.20	1	3,484	0.03%
2023/07/31	12.5	61.05	4	60.58	59.80	8.5	3,311	0.26%
2023/07/28	0	0.00	1	59.40	59.40	-1	3,249	-0.03%
2023/07/27	10	58.50	12	59.30	59.50	-2	3,234	-0.06%
2023/07/26	3	58.83	1	59.10	59.00	2	3,191	0.06%
2023/07/25	0	57.60	1	58.00	58.10	-1	3,113	-0.03%
2023/07/24	5	59.28	2	58.40	59.00	3	3,044	0.10%
2023/07/21	25	58.65	31	59.36	59.00	-6	2,974	-0.20%
2023/07/20	3	58.43	2	58.40	58.60	1	2,857	0.03%
2023/07/19	0.4	57.00	10	57.09	56.30	-9.6	2,690	-0.36%
2023/07/18	1	56.20	40.1	57.12	55.90	-39.1	2,564	-1.52%
2023/07/17	3	56.10	13.1	55.65	55.90	-10.1	2,333	-0.43%
2023/07/14	27	52.69	21	52.72	52.60	6	2,096	0.29%
2023/07/13	0	0.00	1	52.10	51.80	-1	2,059	-0.05%
2023/07/11	0	0.00	9	52.30	52.00	-9	2,083	-0.43%
2023/07/10	0	52.70	0	0.00	52.50	0	2,058	0.00%
2023/07/07	0	0.00	1.2	51.63	51.80	-1.2	2,037	-0.06%
2023/07/06	1	52.10	0	0.00	52.10	1	2,036	0.05%
2023/07/04	13	53.50	0	0.00	53.30	13	2,046	0.64%
2023/07/03	0	0.00	9	53.50	53.30	-9	2,083	-0.43%
2023/06/30	0	0.00	0.3	53.40	53.30	-0.3	2,091	-0.01%
2023/06/29	1	53.00	2	53.00	52.80	-1	2,063	-0.05%
2023/06/28	0	0.00	0	52.27	52.70	0	2,049	0.00%
2023/06/27	1	52.00	3	52.10	52.00	-2	2,048	-0.10%
2023/06/26	2	51.85	0	0.00	52.20	2	2,049	0.10%
2023/06/21	3	51.90	1	52.10	52.10	2	2,051	0.10%
2023/06/20	22.1	51.56	0	0.00	51.40	22.1	2,044	1.08%
2023/06/14	2	52.35	0	0.00	52.50	2	2,014	0.10%
2023/06/13	3	52.63	0	0.00	52.90	3	2,007	0.15%
2023/06/12	3	52.80	0	0.00	52.70	3	2,005	0.15%
2023/06/09	2	53.40	1	53.50	53.50	1	2,013	0.05%
2023/06/06	1	53.00	0	0.00	52.80	1	2,046	0.05%
2023/06/05	1	53.10	0	0.00	53.00	1	2,074	0.05%
2023/06/02	3	53.07	2	53.00	53.20	1	2,130	0.05%
2023/05/31	0	0.00	2	52.80	52.50	-2	2,283	-0.09%
2023/05/30	1	53.10	0	0.00	53.30	1	2,359	0.04%
2023/05/26	0	0.00	1	53.10	53.10	-1	2,677	-0.04%
2023/05/24	0	0.00	0.1	53.60	53.90	-0.1	2,753	0.00%
2023/05/23	2	54.75	0	0.00	54.00	2	2,765	0.07%
2023/05/22	4	53.50	2.1	53.70	53.70	2	2,722	0.07%
2023/05/18	0	0.00	1	53.30	53.10	-1	2,655	-0.04%
2023/05/17	0	0.00	1	53.40	53.50	-1	2,642	-0.04%
2023/05/16	0	0.00	3	53.40	53.00	-3	2,612	-0.12%
2023/05/15	0	0.00	2	52.60	52.80	-2	2,561	-0.08%
2023/05/12	3	52.50	0	0.00	52.50	3	2,568	0.12%
2023/05/11	3	52.50	0	0.00	52.00	3	2,560	0.12%
2023/05/10	5	52.98	0	0.00	53.30	5	2,533	0.20%
2023/05/09	4	53.10	0.2	53.14	52.70	3.8	2,510	0.15%
2023/05/08	2	53.40	2	53.49	53.50	0	2,441	0.00%
2023/05/05	0	0.00	0.1	52.10	52.80	-0.1	2,366	0.00%
2023/05/04	12.1	52.53	8.1	52.24	51.80	4	2,330	0.17%
2023/05/03	0	0.00	41.1	52.13	52.20	-41.1	2,273	-1.81%
2023/05/02	0	0.00	13.9	51.89	51.80	-13.9	2,255	-0.61%
2023/04/28	0	51.10	0	0.00	51.30	0	2,254	0.00%
2023/04/27	0.1	51.00	0	0.00	51.10	0.1	2,255	0.00%
2023/04/25	0.1	51.01	0.1	51.00	50.90	0.1	2,254	0.00%
2023/04/24	0.1	51.10	0	0.00	51.30	0.1	2,232	0.00%
2023/04/21	2.1	51.39	0.1	51.40	51.40	2.1	2,232	0.09%
2023/04/20	38	52.30	1.2	52.17	52.00	36.8	2,229	1.65%
2023/04/19	0	0.00	1	52.51	52.60	-1	2,223	-0.05%
2023/04/18	0	0.00	0	52.70	52.70	0	2,199	0.00%
2023/04/17	9	52.93	0.1	53.00	52.80	8.9	2,156	0.41%
2023/04/14	0	0.00	2.1	52.00	51.90	-2.1	2,089	-0.10%
2023/04/13	0	0.00	4	51.75	52.00	-4	2,064	-0.19%
2023/04/12	0	0.00	1	51.20	51.00	-1	2,039	-0.05%
2023/04/10	1	51.70	0	0.00	52.00	1	2,049	0.05%
2023/04/07	1	51.60	0	0.00	51.90	1	2,035	0.05%
2023/04/06	0	0.00	6.3	51.35	51.90	-6.3	2,013	-0.31%
2023/03/31	0.2	50.50	3	50.87	51.10	-2.8	1,972	-0.14%
2023/03/29	1	50.20	0	0.00	50.20	1	1,930	0.05%
2023/03/28	1	50.50	1	50.30	50.30	0	1,934	0.00%
2023/03/24	1	50.00	1	49.75	49.90	0	1,914	0.00%
2023/03/23	0.1	50.10	2	50.20	50.00	-1.9	1,900	-0.10%
2023/03/21	0	0.00	0.1	50.30	50.10	-0.1	1,886	-0.01%
2023/03/20	4	49.71	2	49.70	49.65	2	1,878	0.11%
2023/03/17	0	0.00	1	50.10	49.85	-1	1,866	-0.05%
2023/03/15	1	50.80	1	50.40	50.30	0	1,840	0.00%
2023/03/14	0	0.00	2.1	50.80	50.50	-2.1	1,827	-0.11%
2023/03/13	0	0.00	2	49.85	50.10	-2	1,813	-0.11%
2023/03/10	0	50.75	2	50.30	50.30	-2	1,791	-0.11%
2023/03/08	1	50.90	1.1	51.21	51.30	-0.1	1,767	-0.01%
2023/03/07	6	51.35	5	52.26	51.20	1	1,730	0.06%
2023/03/06	3.2	51.56	10	51.89	51.30	-6.8	1,673	-0.41%
2023/03/03	7	50.86	5	50.22	50.20	2	1,590	0.13%
2023/03/02	8	50.19	4.1	51.28	50.00	3.9	1,515	0.26%
2023/03/01	15.5	53.99	8	54.48	51.10	7.5	1,410	0.53%
2023/02/24	0	49.75	0	0.00	50.60	0	1,105	0.00%
2023/02/23	0.5	49.90	20.1	50.30	49.55	-19.6	1,057	-1.86%
2023/02/20	0	0.00	3.1	47.57	47.75	-3.1	929	-0.33%
2023/02/16	1.1	47.06	0.5	47.10	47.30	0.6	929	0.06%
2023/02/15	2.2	46.86	0	0.00	46.85	2.2	929	0.24%
2023/02/14	0.6	46.84	0	0.00	46.65	0.6	925	0.06%
2023/02/09	0	0.00	3	47.28	47.25	-3	896	-0.33%
2023/02/08	0.1	47.55	0	47.55	47.60	0	890	0.00%
2023/02/07	1.1	47.09	0	0.00	47.10	1.1	877	0.13%
2023/02/03	1	46.85	0	0.00	46.85	1	863	0.12%
2023/02/02	1.1	46.20	2	46.15	46.20	-0.9	842	-0.11%
2023/02/01	2.1	45.83	0	0.00	45.80	2.1	841	0.25%
2023/01/31	1	46.30	3.3	46.31	46.30	-2.3	830	-0.28%
2023/01/30	1	45.75	0	0.00	45.65	1	834	0.12%
2023/01/16	1.2	46.12	0	0.00	45.80	1.2	835	0.14%
2023/01/13	20	46.00	1	46.00	46.10	19	834	2.28%
2023/01/11	1.1	46.53	0	0.00	46.05	1.1	898	0.12%
2023/01/04	1.1	45.12	0	0.00	45.35	1.1	863	0.12%
2023/01/03	0.1	45.45	0	0.00	45.45	0.1	861	0.01%
2022/12/28	3	46.42	2	46.08	46.05	1	851	0.12%
2022/12/26	0.1	45.35	0	0.00	45.00	0.1	822	0.01%
2022/12/23	1	44.67	1	45.25	45.45	0	814	0.00%
2022/12/20	4.1	44.31	4	44.40	44.40	0	820	0.00%
2022/12/15	6.1	45.20	6	44.80	44.80	0.1	809	0.01%
2022/12/13	0.1	44.65	0	0.00	44.55	0.1	803	0.01%
2022/12/08	0	0.00	0.5	44.50	44.25	-0.5	804	-0.06%
2022/12/07	1.2	44.55	1	44.45	44.75	0.2	807	0.02%
2022/12/06	1	44.55	0	0.00	44.40	1	804	0.12%
2022/12/01	1	44.85	0	0.00	44.75	1	790	0.13%
2022/11/30	0.1	44.40	0	0.00	44.55	0.1	773	0.01%
2022/11/28	0.1	43.84	0	0.00	43.75	0.1	753	0.02%
2022/11/21	0.6	43.40	0	0.00	43.40	0.6	773	0.07%
2022/11/16	2.1	43.01	0	0.00	42.75	2.1	803	0.26%
2022/11/15	0	43.30	0.2	43.30	43.30	-0.1	801	-0.01%
2022/11/11	0.1	42.25	4	42.35	42.05	-3.9	791	-0.49%
2022/11/10	0	0.00	0.2	41.75	41.70	-0.2	790	-0.03%
2022/11/09	2	41.58	2	41.85	41.90	0	790	0.00%
2022/11/08	0.1	41.90	1	41.80	41.90	-0.9	792	-0.11%
2022/11/07	0.1	41.65	0	0.00	41.60	0.1	798	0.01%
2022/11/02	13	41.20	11	41.20	41.20	2	807	0.25%
2022/11/01	11	40.42	12	40.62	40.60	-1	797	-0.13%
2022/10/28	3	40.32	0	0.00	39.95	3	799	0.38%
2022/10/26	0.1	40.14	0	0.00	40.05	0.1	786	0.01%
2022/10/24	0.1	41.95	0	0.00	41.70	0.1	755	0.01%
2022/10/21	0.2	42.08	0	0.00	42.00	0.2	749	0.03%
2022/10/20	1	41.60	0	0.00	42.80	1	737	0.14%
2022/10/18	0	43.25	0	44.25	44.10	0	671	0.00%
2022/10/17	0	0.00	0	43.40	43.20	0	667	0.00%
2022/10/14	1.1	43.44	0	0.00	43.55	1.1	665	0.16%
2022/10/13	0.1	43.24	0	0.00	42.75	0.1	667	0.01%
2022/10/12	0.6	43.44	0	0.00	43.35	0.6	659	0.09%
2022/10/11	1.5	43.60	0	0.00	43.80	1.5	652	0.23%
2022/10/06	1	44.85	0	0.00	45.00	1	646	0.15%
2022/10/04	1	44.10	0	0.00	44.40	1	646	0.15%
2022/10/03	0.1	44.10	0	0.00	44.00	0.1	641	0.01%
2022/09/30	0.1	44.80	0	0.00	44.50	0.1	641	0.01%
2022/09/28	0.4	45.64	0	0.00	45.25	0.4	622	0.06%
2022/09/22	0.1	47.35	0	0.00	47.40	0.1	640	0.01%
2022/09/16	1	48.45	0	0.00	48.30	1	653	0.15%
2022/09/13	1	48.75	0	0.00	48.70	1	672	0.15%
2022/09/07	0	0.00	0.1	48.20	47.75	-0.1	692	-0.02%
2022/09/05	0	0.00	2	48.45	48.45	-2	700	-0.29%
2022/09/01	0.1	48.80	0	0.00	48.70	0.1	707	0.01%
2022/08/31	0.1	49.15	0	0.00	49.25	0.1	701	0.01%
2022/08/30	0	0.00	0.5	49.24	49.15	-0.5	699	-0.07%
2022/08/26	3	50.40	0	0.00	50.60	3	665	0.45%
2022/08/25	0	0.00	2	50.40	50.50	-2	659	-0.30%
2022/08/24	2	50.20	2	50.40	50.20	0	652	0.00%
2022/08/23	1	50.00	0	0.00	49.95	1	655	0.15%
2022/08/22	0	0.00	0.1	49.50	49.75	-0.1	656	-0.02%
2022/08/17	0.2	49.70	0	49.80	49.50	0.2	655	0.03%
2022/08/15	0	0.00	0	49.90	49.70	0	674	0.00%
2022/08/12	0.5	49.00	0	0.00	48.90	0.5	680	0.07%
2022/08/05	0	0.00	0	47.58	47.35	0	760	0.00%
2022/08/04	0.1	46.90	0	47.25	47.20	0.1	800	0.01%
2022/08/03	0.1	47.28	0	0.00	47.15	0.1	834	0.01%
2022/08/02	1	47.85	6	47.77	47.55	-5	847	-0.59%
2022/07/26	2	48.73	0	0.00	48.80	2	945	0.21%
2022/07/25	0	0.00	0	48.35	48.65	0	954	0.00%
2022/07/20	0	0.00	0	47.87	47.70	0	1,018	0.00%
2022/07/15	1.1	46.91	0	47.60	46.85	1	1,102	0.09%
2022/07/14	0	0.00	0.1	47.50	47.45	-0.1	1,172	-0.01%
2022/07/13	0	0.00	0	47.60	47.40	0	1,220	0.00%
2022/07/12	1	47.05	0	0.00	47.10	1	1,333	0.08%
2022/07/08	0	47.55	0	0.00	47.20	0	1,510	0.00%
2022/07/07	0	0.00	1	47.90	47.95	-1	1,518	-0.07%
2022/07/06	0	0.00	0	48.20	48.10	0	1,537	0.00%
2022/07/05	0	0.00	0.2	48.95	48.85	-0.2	1,557	-0.01%
2022/07/04	0.1	48.50	0	48.05	48.65	0.1	1,563	0.00%
2022/07/01	0	47.45	0	47.80	47.35	0	1,567	0.00%
2022/06/29	6	47.50	6	47.45	47.45	0	1,595	0.00%
2022/06/28	6	48.10	7	47.93	47.90	-1	1,607	-0.06%
2022/06/27	0	0.00	10	47.75	47.80	-10	1,625	-0.62%
2022/06/24	0	0.00	0.1	47.61	47.70	-0.1	1,650	-0.01%
2022/06/23	0	46.89	0.1	47.50	47.05	0	1,698	0.00%
2022/06/22	0	47.01	0	0.00	46.85	0	1,694	0.00%
2022/06/21	0	0.00	0	47.50	47.35	0	1,694	0.00%
2022/06/20	0.1	47.43	0	0.00	47.00	0.1	1,695	0.01%
2022/06/17	0.1	48.02	0	0.00	47.60	0.1	1,699	0.01%
2022/06/15	0	0.00	0.1	48.48	49.00	-0.1	1,731	-0.01%
2022/06/14	1	47.36	0.1	47.57	47.75	1	1,740	0.06%
2022/06/13	0.2	48.32	0	0.00	47.90	0.2	1,750	0.01%
2022/06/10	0	0.00	1	48.60	48.75	-1	1,759	-0.06%
2022/06/08	1	48.85	0	0.00	49.00	1	1,832	0.05%
2022/06/07	0	0.00	0	48.85	48.65	0	1,845	0.00%
2022/06/06	0.1	49.00	0	0.00	48.85	0.1	1,862	0.00%
2022/05/30	7.3	48.88	0	0.00	48.90	7.3	1,950	0.37%
2022/05/27	3	48.57	1	48.45	48.50	2	1,952	0.10%
2022/05/26	10	48.65	1.1	48.45	48.45	8.9	1,962	0.45%
2022/05/25	0	0.00	0.1	47.73	47.75	-0.1	1,970	-0.01%
2022/05/24	2.1	47.25	0	0.00	47.05	2.1	2,006	0.10%
2022/05/23	1	47.50	0	47.80	47.55	1	2,000	0.05%
2022/05/20	0.1	47.55	0.1	47.52	47.45	0	2,021	0.00%
2022/05/19	0.1	46.85	0.1	47.30	47.05	0	2,032	0.00%
2022/05/18	1	47.30	0.4	47.45	47.50	0.6	2,142	0.03%
2022/05/17	1.3	47.01	0	0.00	46.90	1.3	2,132	0.06%
2022/05/16	1.2	47.22	0.2	47.82	47.25	1	2,132	0.05%
2022/05/13	0.1	47.40	0.5	47.57	47.45	-0.4	2,147	-0.02%
2022/05/12	6.3	47.73	0.6	47.87	47.35	5.7	2,147	0.26%
2022/05/11	2.3	48.91	0	0.00	48.80	2.3	2,126	0.11%
2022/05/10	1.1	49.72	0.3	49.68	49.95	0.8	2,094	0.04%
2022/05/09	8.4	50.46	0.3	50.80	50.40	8.1	2,080	0.39%
2022/05/06	1	52.00	2.2	52.11	51.90	-1.2	2,066	-0.06%
2022/05/05	0	0.00	0.1	52.70	52.10	-0.1	2,085	0.00%
2022/05/04	0	52.10	0	0.00	52.00	0	2,073	0.00%
2022/05/03	0.1	52.46	0	0.00	52.20	0.1	2,061	0.01%
2022/04/29	2.1	52.86	0	0.00	52.80	2.1	2,045	0.10%
2022/04/28	0	0.00	1.4	52.91	53.20	-1.4	2,053	-0.07%
2022/04/27	3.1	52.83	1.4	53.02	52.50	1.7	2,041	0.08%
2022/04/26	0.1	53.50	0	0.00	53.40	0.1	2,018	0.00%
2022/04/25	5	53.80	0	0.00	53.70	5	2,002	0.25%
2022/04/22	0	0.00	3	54.60	54.70	-3	1,998	-0.15%
2022/04/21	1	55.50	0	55.20	54.60	1	1,992	0.05%
2022/04/20	5	54.92	1	54.80	55.60	4	1,941	0.21%
2022/04/19	8	54.01	0	0.00	54.30	8	1,880	0.43%
2022/04/18	2	56.10	5	55.78	54.50	-3	1,849	-0.16%
2022/04/15	5.3	56.10	12.5	55.82	55.30	-7.2	1,743	-0.41%
2022/04/14	1	54.90	1	55.00	54.90	0	1,625	0.00%
2022/04/13	0	0.00	3	54.43	54.40	-3	1,587	-0.19%
2022/04/12	1	54.40	0	0.00	54.20	1	1,579	0.06%
2022/04/08	0	54.90	0	0.00	54.90	0	1,571	0.00%
2022/04/07	3	54.87	0	0.00	54.80	3	1,563	0.19%
2022/04/06	1	55.10	1	55.10	55.20	0	1,560	0.00%
2022/04/01	0	0.00	1	54.20	54.40	-1	1,551	-0.06%
2022/03/31	0	0.00	13	54.52	54.10	-13	1,548	-0.84%
2022/03/29	1	55.00	0	0.00	54.70	1	1,528	0.07%
2022/03/28	0	0.00	5	54.02	54.50	-5	1,502	-0.33%
2022/03/25	0	53.20	6	53.00	53.00	-6	1,446	-0.41%
2022/03/24	1	53.00	0	0.00	53.30	1	1,457	0.07%
2022/03/23	10.2	53.20	0	0.00	53.50	10.2	1,469	0.70%
2022/03/21	1	52.70	0	0.00	52.90	1	1,472	0.07%
2022/03/18	3	52.90	0	0.00	52.50	3	1,466	0.20%
2022/03/14	13.1	52.66	2	52.50	52.60	11.1	1,403	0.79%
2022/03/11	6	53.97	0	0.00	53.80	6	1,355	0.45%
2022/03/10	8	54.45	0	0.00	54.60	8	1,343	0.60%
2022/03/09	0	0.00	4	53.80	54.00	-4	1,337	-0.30%
2022/03/07	7.1	54.21	3	54.50	54.20	4.1	1,300	0.32%
2022/03/04	2.5	55.08	2	55.10	55.00	0.5	1,282	0.04%
2022/03/02	2.1	54.55	0	0.00	54.60	2.1	1,294	0.16%
2022/03/01	0	0.00	2.1	54.60	54.50	-2.1	1,290	-0.16%
2022/02/25	0	0.00	0	54.40	54.20	0	1,282	0.00%
2022/02/24	0	0.00	7	54.43	54.30	-7	1,273	-0.55%
2022/02/23	0	0.00	0.5	54.70	54.70	-0.5	1,243	-0.04%
2022/02/22	0.1	54.50	2	54.90	54.70	-1.9	1,247	-0.15%
2022/02/21	3	54.90	0	0.00	54.90	3	1,250	0.24%
2022/02/18	6	55.20	5.1	55.12	55.20	0.9	1,239	0.08%
2022/02/17	0	0.00	4	53.30	53.40	-4	1,129	-0.35%
2022/02/16	1.1	53.41	1	53.30	53.50	0.1	1,146	0.00%
2022/02/15	2.1	53.70	0	0.00	53.40	2.1	1,145	0.19%
2022/02/14	3	53.00	0	53.20	53.10	3	1,130	0.26%
2022/02/11	8	53.00	8	53.00	53.00	0	1,143	0.00%
2022/02/09	1.2	52.99	2	52.90	52.90	-0.9	1,255	-0.07%
2022/02/08	1	52.60	0	0.00	52.90	1	1,260	0.08%
2022/02/07	0.1	52.90	0.4	52.50	53.00	-0.3	1,252	-0.02%
2022/01/26	2	52.10	0	0.00	52.20	2	1,230	0.16%
2022/01/24	0.1	52.30	2	52.10	52.20	-1.9	1,288	-0.15%
2022/01/21	2	52.10	0	0.00	52.20	2	1,287	0.16%
2022/01/20	0	52.30	0	0.00	52.10	0	1,272	0.00%
2022/01/19	0	52.40	3	52.10	52.30	-3	1,273	-0.23%
2022/01/17	1.1	52.12	10	52.10	52.20	-8.9	1,291	-0.69%
2022/01/14	8	52.50	9	52.31	52.30	-1	1,284	-0.08%
2022/01/13	8.2	52.50	8	52.50	52.50	0.2	1,303	0.01%
2022/01/12	2.1	52.21	1.1	52.31	52.30	1	1,316	0.08%
2022/01/11	16.1	52.53	10	52.30	52.30	6.1	1,312	0.46%
2022/01/07	1	52.40	1	52.90	52.40	0	1,317	0.00%
2022/01/06	4	52.70	4	52.70	52.70	0	1,304	0.00%
2022/01/05	5	52.56	4	52.50	52.50	1	1,310	0.08%
2022/01/04	5	52.82	25	52.57	52.70	-20	1,315	-1.52%
2022/01/03	1.1	53.02	0	0.00	52.90	1.1	1,306	0.09%
2021/12/30	5.1	53.38	4	53.40	53.40	1.1	1,304	0.08%
2021/12/29	1	53.30	0	0.00	53.40	1	1,310	0.08%
2021/12/28	5.8	53.25	21	53.15	53.60	-15.2	1,313	-1.16%
2021/12/27	0	0.00	5	52.80	52.70	-5	1,303	-0.38%
2021/12/24	5.7	52.58	5	52.70	52.70	0.7	1,358	0.05%
2021/12/23	12	52.78	20	52.70	52.70	-8	1,364	-0.59%
2021/12/22	1.1	52.62	11.5	52.70	52.60	-10.4	1,377	-0.75%
2021/12/20	5	52.30	11	52.24	52.20	-6	1,416	-0.42%
2021/12/17	1	52.30	1	52.30	52.30	0	1,405	0.00%
2021/12/15	0	0.00	1	52.70	52.50	-1	1,410	-0.07%
2021/12/14	0.1	52.60	0	0.00	52.40	0.1	1,429	0.01%
2021/12/13	0.2	52.80	13	52.60	52.60	-12.8	1,436	-0.89%
2021/12/10	0	52.80	0	0.00	52.70	0	1,444	0.00%
2021/12/09	0	0.00	0	52.90	52.80	0	1,460	0.00%
2021/12/08	1	52.60	2	52.70	52.70	-1	1,512	-0.07%
2021/12/06	0.1	52.42	0	0.00	52.30	0.1	1,512	0.01%
2021/12/03	1	52.10	1	52.30	52.20	0	1,517	0.00%
2021/12/02	1.3	52.07	1	52.20	52.00	0.3	1,521	0.02%
2021/12/01	1.2	52.13	0	0.00	52.20	1.2	1,533	0.08%
2021/11/30	9	52.29	8	52.00	52.00	1	1,570	0.07%
2021/11/29	2.4	52.19	0	0.00	52.20	2.4	1,570	0.15%
2021/11/26	0.1	52.90	1	52.60	52.50	-0.9	1,576	-0.06%
2021/11/25	1	52.90	0	0.00	52.80	1	1,582	0.06%
2021/11/22	0.2	53.18	1	52.90	53.00	-0.9	1,630	-0.05%
2021/11/19	0	53.40	0	0.00	53.20	0	1,644	0.00%
2021/11/18	0.1	52.97	4	53.20	53.30	-3.9	1,662	-0.24%
2021/11/16	1	52.70	0	0.00	52.70	1	1,765	0.06%
2021/11/15	2.1	52.60	1	52.60	52.40	1.1	1,802	0.06%
2021/11/12	11.2	52.81	12.3	52.88	52.90	-1.1	1,806	-0.06%
2021/11/11	11	52.30	10	52.40	52.40	1	1,825	0.05%
2021/11/10	2.9	52.07	8	51.90	52.20	-5.1	1,863	-0.27%
2021/11/09	7.5	52.32	0	0.00	52.20	7.5	1,877	0.40%
2021/11/08	5.4	52.61	0	0.00	52.90	5.4	1,858	0.29%
2021/11/05	1	53.20	0	0.00	53.50	1	1,919	0.05%
2021/11/04	1	53.50	0.1	53.70	53.50	0.9	2,054	0.04%
2021/11/03	1.5	53.03	0	0.00	53.50	1.5	2,249	0.07%
2021/11/02	2.2	53.03	2	52.90	53.00	0.2	2,268	0.01%
2021/11/01	3	53.13	2	53.75	53.10	1	2,255	0.04%
2021/10/29	1	53.60	0	0.00	53.70	1	2,266	0.05%
2021/10/28	2.1	53.51	0	0.00	53.70	2.1	2,282	0.09%
2021/10/27	0	0.00	0	53.80	53.70	0	2,311	0.00%
2021/10/26	6	53.73	0.2	54.05	53.60	5.8	2,329	0.25%
2021/10/25	3	53.83	0	0.00	53.90	3	2,332	0.13%
2021/10/22	1.2	53.53	0	0.00	53.50	1.2	2,353	0.05%
2021/10/21	3	53.57	0	54.10	53.20	3	2,371	0.13%
2021/10/20	2.1	54.06	0.2	54.40	54.00	1.9	2,368	0.08%
2021/10/19	5	54.34	0	0.00	54.30	5	2,363	0.21%
2021/10/15	1	54.00	0.3	54.10	53.80	0.7	2,373	0.03%
2021/10/12	0.2	53.20	1	52.80	53.30	-0.8	2,403	-0.03%
2021/10/07	1	53.10	1	53.40	53.40	0	2,416	0.00%
2021/10/06	0	0.00	3	52.93	53.00	-3	2,430	-0.12%
2021/10/05	0.6	53.25	1	52.60	53.10	-0.4	2,443	-0.02%
2021/10/04	2	53.10	5	53.34	53.20	-3	2,459	-0.12%
2021/10/01	15.2	53.76	10	53.60	53.50	5.2	2,457	0.21%
2021/09/30	2	54.50	0	0.00	54.90	2	2,408	0.08%
2021/09/29	1	54.50	0	0.00	54.60	1	2,413	0.04%
2021/09/28	0.1	55.40	0	0.00	55.20	0.1	2,412	0.00%
2021/09/27	0	0.00	1	55.00	55.20	-1	2,399	-0.04%
2021/09/24	5.1	54.46	5	54.38	54.40	0.1	2,401	0.00%
2021/09/23	2	54.20	0	0.00	54.20	2	2,425	0.08%
2021/09/22	6.2	53.99	4	54.10	54.10	2.2	2,450	0.09%
2021/09/17	1.3	54.16	0	0.00	54.90	1.3	2,464	0.05%
2021/09/16	1.1	54.42	0	0.00	54.40	1.1	2,469	0.05%
2021/09/15	0.2	54.96	0	0.00	54.60	0.2	2,488	0.01%
2021/09/14	9	54.87	5	54.82	54.90	4	2,499	0.16%
2021/09/13	5.5	54.74	1	54.80	54.90	4.5	2,506	0.18%
2021/09/08	3.1	55.93	0	0.00	55.70	3.1	2,499	0.13%
2021/09/07	0	0.00	3	55.94	56.00	-3	2,515	-0.12%
2021/09/06	2.3	56.33	0	0.00	56.20	2.3	2,541	0.09%
2021/09/03	11	56.63	0.2	56.55	56.90	10.8	2,534	0.43%
2021/09/02	0.2	55.70	4	55.65	55.60	-3.8	2,503	-0.15%
2021/09/01	22	55.25	4	55.30	55.50	18	2,487	0.72%
2021/08/31	0	0.00	1	54.30	54.10	-1	2,463	-0.04%
2021/08/30	4.1	54.11	0	0.00	54.20	4.1	2,461	0.17%
2021/08/27	0.1	54.50	0	0.00	54.50	0.1	2,439	0.00%
2021/08/26	5.2	54.37	0	0.00	54.40	5.2	2,443	0.21%
2021/08/25	0	0.00	2	55.40	54.90	-2	2,445	-0.08%
2021/08/24	0.5	54.50	5	54.42	54.80	-4.5	2,441	-0.18%
2021/08/23	13.2	52.23	4	52.80	53.80	9.2	2,446	0.37%
2021/08/20	1	55.90	0	0.00	56.10	1	2,392	0.04%
2021/08/19	14.1	56.27	0	0.00	56.20	14.1	2,337	0.60%
2021/08/18	2	56.65	5	56.30	56.90	-3	2,301	-0.13%
2021/08/17	18	56.78	0	0.00	56.80	18	2,295	0.78%
2021/08/16	22	56.34	1	56.50	56.30	21	2,273	0.92%
2021/08/13	3.1	55.71	0	0.00	55.90	3.1	2,251	0.14%
2021/08/12	3.1	55.68	3	56.07	56.10	0.1	2,238	0.00%
2021/08/11	11.3	55.31	2	55.60	55.50	9.3	2,251	0.41%
2021/08/10	7.5	56.65	1.6	57.11	56.50	5.9	2,183	0.27%
2021/08/09	13.5	57.67	3.2	57.55	57.50	10.3	2,138	0.48%
2021/08/05	0	0.00	8.2	60.81	60.80	-8.2	2,098	-0.39%
2021/08/02	0.1	60.50	5	60.80	60.80	-4.9	2,338	-0.21%
2021/07/30	0	0.00	4.3	60.18	60.10	-4.3	2,324	-0.19%
2021/07/29	1	60.00	1	59.70	60.00	0	2,334	0.00%
2021/07/28	3.2	59.12	0	0.00	59.30	3.2	2,358	0.14%
2021/07/26	3	60.00	0	0.00	59.90	3	2,514	0.12%
2021/07/22	0.1	59.90	0	0.00	59.70	0.1	2,803	0.00%
2021/07/21	3	59.47	0	0.00	59.60	3	2,828	0.11%
2021/07/20	2.1	59.51	2	59.40	59.30	0.1	2,854	0.00%
2021/07/19	3	59.53	0	0.00	59.80	3	2,928	0.10%
2021/07/16	5	59.64	1.6	60.00	60.00	3.4	3,034	0.11%
2021/07/14	2.3	59.35	0	0.00	59.30	2.3	3,130	0.07%
2021/07/13	2.2	59.63	4	59.60	59.60	-1.8	3,192	-0.06%
2021/07/12	1.3	59.83	0	0.00	59.70	1.3	3,230	0.04%
2021/07/09	4.1	59.60	2	59.45	59.60	2.1	3,238	0.06%
2021/07/08	0.2	60.30	5.1	60.00	60.10	-5	3,278	-0.15%
2021/07/07	0	0.00	10.1	60.20	60.20	-10.1	3,312	-0.30%
2021/07/06	0	0.00	0.1	60.60	60.40	-0.1	3,337	0.00%
2021/07/05	2.1	60.30	7	60.30	60.40	-5	3,351	-0.15%
2021/07/02	2	60.30	0.1	60.70	60.40	2	3,367	0.06%
2021/07/01	3.2	60.39	0	0.00	60.60	3.2	3,386	0.09%
2021/06/30	0.3	60.10	1	60.30	60.10	-0.7	3,416	-0.02%
2021/06/29	0	0.00	0	60.60	60.60	0	3,451	0.00%
2021/06/28	0	0.00	5	60.80	60.80	-5	3,482	-0.14%
2021/06/25	1.1	60.10	5	60.14	59.90	-3.9	3,464	-0.11%
2021/06/24	7	59.90	20	59.50	59.90	-13	3,475	-0.37%
2021/06/23	5	59.30	2	59.30	59.30	3	3,478	0.09%
2021/06/22	0	0.00	2	58.90	59.00	-2	3,526	-0.06%
2021/06/21	0.1	58.80	1	58.70	58.60	-0.9	3,529	-0.03%
2021/06/18	0	58.90	0	0.00	59.10	0	3,536	0.00%
2021/06/17	10	58.90	2	58.90	59.00	8	3,535	0.23%
2021/06/16	20	59.08	7	58.89	59.20	13	3,566	0.36%
2021/06/15	0	0.00	8	58.11	59.00	-8	3,558	-0.22%
2021/06/11	1.1	58.09	22	58.01	57.90	-20.9	3,538	-0.59%
2021/06/08	5	58.20	0	0.00	57.70	5	3,574	0.14%
2021/06/07	2	57.35	1	57.00	57.50	1	3,637	0.03%
2021/06/04	1.1	57.91	0	0.00	57.90	1.1	3,677	0.03%
2021/06/03	2	58.30	13	58.54	58.40	-11	3,758	-0.29%
2021/06/02	10	58.00	0	0.00	58.40	10	3,898	0.26%
2021/05/31	8	57.31	6	57.08	57.70	2	3,986	0.05%
2021/05/27	0.2	56.60	0	0.00	56.40	0.2	3,989	0.01%
2021/05/26	4	56.50	0	0.00	56.60	4	4,000	0.10%
2021/05/25	10	56.40	0	0.00	56.50	10	4,009	0.25%
2021/05/24	2	56.50	5	56.70	56.50	-3	4,012	-0.07%
2021/05/21	0	0.00	1	57.40	56.90	-1	4,036	-0.02%
2021/05/20	2	56.00	2	56.90	56.90	0	4,068	0.00%
2021/05/19	8	56.38	0	0.00	56.40	8	4,092	0.20%
2021/05/18	7	56.57	36	56.75	57.00	-29	4,061	-0.71%
2021/05/17	37	55.56	3	54.87	54.50	34	4,039	0.84%
2021/05/14	0	0.00	20	56.00	56.40	-20	3,957	-0.51%
2021/05/13	10.1	55.39	7	55.70	56.40	3.1	3,896	0.08%
2021/05/12	12.1	55.86	2	54.95	55.40	10.1	3,777	0.27%
2021/05/11	3	59.53	2	59.30	59.20	1	3,640	0.03%
2021/05/10	0	0.00	4	59.90	60.50	-4	3,576	-0.11%
2021/05/06	1	58.30	9	58.83	58.70	-8	3,539	-0.23%
2021/05/05	3.1	58.86	6	58.78	58.60	-2.9	3,526	-0.08%
2021/05/04	5	59.32	10	59.02	58.90	-5	3,504	-0.14%
2021/05/03	1.1	60.46	0	0.00	60.10	1.1	3,424	0.03%
2021/04/29	12	61.13	2	60.60	59.90	10	3,364	0.30%
2021/04/28	1	59.50	7	60.37	61.30	-6	3,249	-0.18%
2021/04/27	5	58.10	5	58.00	58.10	0	3,135	0.00%
2021/04/26	3	57.87	5	58.00	58.00	-2	3,121	-0.06%
2021/04/23	8	57.93	0	0.00	57.50	8	3,122	0.26%
2021/04/22	4	59.13	1	59.50	57.90	3	3,093	0.10%
2021/04/20	3.1	57.64	4	57.80	58.00	-0.9	2,976	-0.03%
2021/04/19	7.1	58.17	1	58.20	58.40	6.1	2,966	0.21%
2021/04/16	2	56.40	3	56.67	57.00	-1	2,948	-0.03%
2021/04/15	2	56.20	3	56.63	56.50	-1	2,932	-0.03%
2021/04/14	6	56.20	4	56.30	56.30	2	2,957	0.07%
2021/04/13	0	0.00	3	56.23	56.10	-3	2,959	-0.10%
2021/04/09	3	54.00	0	0.00	54.20	3	3,138	0.10%
2021/04/08	4	54.15	0	0.00	54.40	4	3,172	0.13%
2021/04/07	2	54.20	0	0.00	54.50	2	3,199	0.06%
2021/04/06	9	54.48	5	54.78	54.40	4	3,342	0.12%
2021/04/01	4	54.75	2	54.65	54.50	2	3,503	0.06%
2021/03/31	1	54.90	0	0.00	54.60	1	3,561	0.03%
2021/03/30	0	0.00	2	54.50	54.70	-2	3,507	-0.06%
2021/03/26	3	54.00	2	53.90	54.10	1	3,484	0.03%
2021/03/25	2	53.70	4	53.90	53.80	-2	3,464	-0.06%
2021/03/22	3	52.37	0	0.00	52.60	3	3,426	0.09%
2021/03/19	0	0.00	1	52.00	51.90	-1	3,430	-0.03%
2021/03/15	3	52.30	1	52.20	52.20	2	3,530	0.06%
2021/03/12	2	52.55	0	0.00	52.70	2	3,521	0.06%
2021/03/11	8	52.53	2	52.55	52.30	6	3,524	0.17%
2021/03/10	5	53.62	4	53.75	53.20	1	3,487	0.03%
2021/03/09	2	53.10	11.2	53.05	53.20	-9.2	3,445	-0.27%
2021/03/08	8	52.71	14	52.47	53.00	-6	3,366	-0.18%
2021/03/05	0	0.00	5	50.98	51.00	-5	3,222	-0.16%
2021/03/04	12	51.08	2	51.00	50.70	10	3,212	0.31%
2021/03/03	0	0.00	15	50.00	50.30	-15	3,138	-0.48%
2021/03/02	1	50.00	0	0.00	49.85	1	3,113	0.03%
2021/02/26	11	50.05	0	0.00	50.00	11	3,110	0.35%
2021/02/25	3	50.13	7	50.10	50.30	-4	3,093	-0.13%
2021/02/24	1.2	50.18	0	0.00	50.10	1.2	3,097	0.04%
2021/02/23	0	50.20	0	0.00	50.20	0	3,082	0.00%
2021/02/22	2	50.03	4	50.20	50.00	-2	3,049	-0.07%
2021/02/19	0	0.00	1	50.30	50.30	-1	3,001	-0.03%
2021/02/18	5	49.13	2	49.45	49.65	3	2,976	0.10%
2021/02/17	3	48.85	1	49.70	48.95	2	2,983	0.07%
2021/02/03	0	0.00	1	48.30	48.30	-1	3,008	-0.03%
2021/02/02	2.6	47.95	0	0.00	47.85	2.6	3,026	0.09%
2021/02/01	3	47.97	0	0.00	47.90	3	3,001	0.10%
2021/01/29	0	48.70	1	49.10	48.25	-1	2,976	-0.03%
2021/01/27	4	48.81	0	0.00	48.70	4	2,948	0.14%
2021/01/26	2	48.78	5	48.75	48.85	-3	2,939	-0.10%
2021/01/25	6	49.03	1	49.00	49.00	5	2,936	0.17%
2021/01/22	2	49.28	0	0.00	49.20	2	2,927	0.07%
2021/01/20	14	48.42	0.1	48.55	47.65	13.9	2,905	0.48%
2021/01/19	7	48.91	12	48.93	48.95	-5	2,857	-0.17%
2021/01/18	7	48.54	0	0.00	48.50	7	2,862	0.24%
2021/01/15	1	49.30	5	49.56	48.90	-4	2,830	-0.14%
2021/01/14	1	49.90	7	49.99	49.85	-6	2,829	-0.21%
2021/01/13	2	50.00	3.2	50.23	50.10	-1.2	2,822	-0.04%
2021/01/12	0	0.00	7	50.33	50.00	-7	2,803	-0.25%
2021/01/11	5	50.98	1	50.80	51.00	4	2,781	0.14%
2021/01/08	5	50.40	3	50.00	50.10	2	2,724	0.07%
2021/01/07	1	49.95	2	50.05	50.00	-1	2,684	-0.04%
2021/01/06	2	50.00	1	49.95	49.65	1	2,649	0.04%
2021/01/05	8	50.25	1.2	50.37	50.20	6.8	2,609	0.26%
2021/01/04	8.1	51.19	0	0.00	51.00	8.1	2,554	0.32%
2020/12/31	0	0.00	4	50.70	50.80	-4	2,435	-0.16%
2020/12/30	2	49.93	0	0.00	49.95	2	2,412	0.08%
2020/12/29	4	49.96	4	50.43	50.30	0	2,400	0.00%
2020/12/28	4	49.43	5	50.02	51.00	-1	2,253	-0.04%
2020/12/25	9	48.04	11.8	47.97	48.10	-2.8	2,062	-0.14%
2020/12/24	3	46.82	4	46.90	46.80	-1	1,951	-0.05%
2020/12/23	0	0.00	3	46.53	46.70	-3	1,955	-0.15%
2020/12/22	3	46.87	5	46.94	46.25	-2	1,979	-0.10%
2020/12/21	2	46.50	0	0.00	46.60	2	2,000	0.10%
2020/12/18	10	45.70	0	0.00	46.45	10	2,010	0.50%
2020/12/17	1	45.70	0	0.00	45.60	1	2,001	0.05%
2020/12/16	1	45.85	0	0.00	46.00	1	1,994	0.05%
2020/12/15	1.1	45.81	1	45.80	45.70	0.1	1,990	0.01%
2020/12/14	2	46.48	1	46.65	46.30	1	1,980	0.05%
2020/12/11	9	46.83	0	0.00	46.90	9	1,961	0.46%
2020/12/10	10	47.62	3	47.53	47.50	7	1,922	0.36%
2020/12/09	1	46.15	0	0.00	46.30	1	1,833	0.05%
2020/12/07	2	46.50	0	0.00	46.10	2	1,853	0.11%
2020/12/04	3	46.23	1	46.40	46.40	2	1,866	0.11%
2020/12/03	2	46.40	0	0.00	46.25	2	1,864	0.11%
2020/11/30	7	47.01	1	47.35	46.35	6	2,025	0.30%
2020/11/27	0	0.00	4	46.98	47.00	-4	2,026	-0.20%
2020/11/25	0	0.00	1	46.80	46.65	-1	2,165	-0.05%
2020/11/24	1	46.50	1	46.55	46.45	0	2,277	0.00%
2020/11/23	0	0.00	2	46.75	46.65	-2	2,390	-0.08%
2020/11/20	0	0.00	0.2	46.30	46.15	-0.2	2,438	-0.01%
2020/11/19	1	46.50	0	0.00	46.40	1	2,496	0.04%
2020/11/18	1	46.80	0	0.00	46.75	1	2,515	0.04%
2020/11/17	0	0.00	3	46.60	46.80	-3	2,550	-0.12%
2020/11/16	3	46.75	2	47.03	46.65	1	2,617	0.04%
2020/11/13	6	46.61	2	46.68	46.60	4	2,640	0.15%
2020/11/12	0.1	46.35	0	0.00	46.15	0.1	2,659	0.00%
2020/11/11	0	0.00	2	46.25	46.45	-2	2,733	-0.07%
2020/11/10	4	45.80	1	45.75	45.90	3	2,745	0.11%
2020/11/09	2	45.05	1	45.10	45.15	1	2,752	0.04%
2020/11/05	2.1	45.24	0	0.00	45.15	2.1	2,785	0.08%
2020/11/04	1	44.60	0	0.00	44.90	1	2,819	0.04%
2020/11/03	0	0.00	1	45.00	44.90	-1	2,833	-0.04%
2020/11/02	0	0.00	3	45.03	44.85	-3	2,839	-0.11%
2020/10/29	0	0.00	2	45.38	45.45	-2	2,823	-0.07%
2020/10/23	0	0.00	2.4	45.32	45.30	-2.4	2,798	-0.08%
2020/10/21	0	0.00	1	45.50	45.50	-1	2,807	-0.04%
2020/10/19	0	0.00	1	45.30	45.25	-1	2,816	-0.04%
2020/10/15	2	44.80	1	44.70	44.75	1	2,864	0.03%
2020/10/13	0	0.00	0.3	44.70	44.60	-0.3	2,944	-0.01%
2020/10/12	2.1	44.90	0	0.00	44.90	2.1	3,011	0.07%
2020/10/08	0	0.00	1	44.30	44.55	-1	3,068	-0.03%
2020/10/06	20	43.55	20	43.90	44.10	0	3,143	0.00%
2020/10/05	1	42.60	0	0.00	42.95	1	3,124	0.03%
2020/09/28	0	0.00	1	42.35	42.25	-1	3,160	-0.03%
2020/09/25	0	0.00	7	42.06	42.10	-7	3,176	-0.22%
2020/09/24	4	42.03	6	41.68	41.50	-2	3,190	-0.06%
2020/09/23	0	0.00	0.7	43.00	42.85	-0.7	3,154	-0.02%
2020/09/22	0	0.00	1	43.55	43.50	-1	3,153	-0.03%
2020/09/21	0	0.00	1	44.00	43.90	-1	3,142	-0.03%
2020/09/18	0	0.00	28	43.66	43.80	-28	3,141	-0.89%
2020/09/17	29	43.90	0	0.00	43.90	29	3,130	0.93%
2020/09/10	1	43.60	1	43.70	43.70	0	3,175	0.00%
2020/09/09	33	43.90	41	43.51	43.55	-8	3,182	-0.25%
2020/09/08	38	44.01	27	43.99	44.20	11	3,167	0.35%
2020/09/07	0	0.00	2	43.10	43.50	-2	3,171	-0.06%
2020/09/04	1	43.50	0	0.00	43.60	1	3,183	0.03%
2020/09/03	4	43.66	2	43.90	43.50	2	3,162	0.06%
2020/09/02	48	44.69	235	44.41	44.50	-187	3,078	-6.08%	大賣/鉅額交易
2020/09/01	131	45.40	30	44.94	44.45	101	3,094	3.26%	大買/鉅額交易
2020/08/31	87	45.01	92	45.53	45.25	-5	3,068	-0.16%
2020/08/28	2	46.53	1	46.35	46.45	1	2,979	0.03%
2020/08/27	7	49.24	14	49.00	48.95	-7	2,876	-0.24%
2020/08/26	13	48.86	0	0.00	48.90	13	2,753	0.47%
2020/08/25	1	48.85	1	48.85	48.90	0	2,706	0.00%
2020/08/24	1	48.95	0	0.00	48.75	1	2,668	0.04%
2020/08/21	2	48.78	1	49.20	48.85	1	2,666	0.04%
2020/08/20	1	48.05	3	48.28	47.90	-2	2,639	-0.08%
2020/08/19	0	0.00	1	49.55	49.60	-1	2,575	-0.04%
2020/08/17	99	48.54	3	48.60	48.90	96	2,538	3.78%
2020/08/14	0	0.00	2	47.15	47.15	-2	2,482	-0.08%
2020/08/13	2	46.83	4	46.56	46.85	-2	2,509	-0.08%
2020/08/12	3	46.07	8	46.06	46.15	-5	2,599	-0.19%
2020/08/11	4	46.44	0.1	46.35	46.25	3.9	2,673	0.15%
2020/08/10	0	0.00	10	46.67	47.00	-10	2,707	-0.37%
2020/08/07	3	45.78	3	46.17	45.65	0	2,721	0.00%
2020/08/06	2	45.88	0	0.00	45.85	2	2,725	0.07%
2020/08/05	4.3	45.97	0	0.00	46.00	4.3	2,781	0.15%
2020/08/04	4	46.28	0	0.00	46.25	4	2,825	0.14%
2020/08/03	1	46.10	0	0.00	46.35	1	2,906	0.03%
2020/07/30	0	0.00	4	46.06	46.25	-4	2,965	-0.13%
2020/07/29	0	0.00	13	45.80	45.30	-13	3,030	-0.43%
2020/07/28	1	46.00	5	46.06	45.10	-4	3,046	-0.13%
2020/07/27	1	45.60	1	45.65	45.60	0	3,056	0.00%
2020/07/24	7	45.91	0	0.00	45.90	7	3,119	0.22%
2020/07/23	0	0.00	3	46.47	46.45	-3	3,140	-0.10%
2020/07/22	6	46.31	4	46.53	46.15	2	3,153	0.06%
2020/07/21	7	46.84	1	47.05	46.90	6	3,180	0.19%
2020/07/20	0	0.00	14	47.13	47.45	-14	3,156	-0.44%
2020/07/17	6	46.58	3	46.50	46.20	3	3,124	0.10%
2020/07/16	9	47.09	9	47.30	47.10	0	3,093	0.00%
2020/07/15	10	46.70	5	45.77	47.00	5	3,025	0.17%
2020/07/14	4	45.23	1.3	45.11	45.15	2.7	2,974	0.09%
2020/07/13	0	0.00	9	44.62	44.95	-9	2,935	-0.31%
2020/07/10	3	43.73	1	43.90	43.70	2	2,918	0.07%
2020/07/09	1	44.05	0	0.00	44.05	1	2,934	0.03%
2020/07/08	2	43.93	1	44.10	44.10	1	2,928	0.03%
2020/07/07	0	0.00	5	43.96	43.80	-5	2,922	-0.17%
2020/07/06	3	43.65	1	43.70	43.60	2	2,909	0.07%
2020/07/03	2.2	43.50	1	43.50	43.45	1.2	2,913	0.04%
2020/07/02	1	43.30	7	43.40	43.60	-6	2,911	-0.21%
2020/07/01	0	0.00	1	43.05	42.95	-1	2,924	-0.03%
2020/06/30	2	42.75	0	0.00	42.65	2	2,956	0.07%
2020/06/29	3	42.75	0	0.00	42.60	3	3,023	0.10%
2020/06/24	1	42.95	0	0.00	43.05	1	3,061	0.03%
2020/06/23	2	43.05	0	0.00	43.10	2	3,079	0.06%
2020/06/19	5	43.30	0	0.00	43.10	5	3,104	0.16%
2020/06/18	6	43.80	15	43.75	43.80	-9	3,094	-0.29%
2020/06/16	0	0.00	11	43.00	43.10	-11	3,075	-0.36%
2020/06/15	1	43.25	1	43.10	42.70	0	3,137	0.00%
2020/06/12	1	42.05	2	42.15	42.25	-1	3,153	-0.03%
2020/06/11	1	43.55	4	43.00	42.55	-3	3,178	-0.09%
2020/06/10	0	0.00	3	43.55	43.55	-3	3,176	-0.09%
2020/06/09	2	43.55	0	0.00	43.55	2	3,234	0.06%
2020/06/08	10	43.70	0	0.00	43.80	10	3,261	0.31%
2020/06/05	1	44.05	0	0.00	44.20	1	3,235	0.03%
2020/06/04	2	44.05	0	0.00	44.15	2	3,264	0.06%
2020/06/03	1	43.80	0	0.00	44.10	1	3,333	0.03%
2020/06/02	1	43.50	0	0.00	43.80	1	3,321	0.03%
2020/06/01	0	0.00	1	43.70	43.70	-1	3,322	-0.03%
2020/05/28	1	43.95	4.3	44.07	43.75	-3.3	3,286	-0.10%
2020/05/27	6	44.43	0.3	44.15	44.15	5.8	3,284	0.18%
2020/05/26	0.1	44.20	4.2	44.26	44.20	-4.1	3,277	-0.13%
2020/05/25	0	0.00	2	44.00	44.25	-2	3,253	-0.06%
2020/05/22	3.1	43.53	0	0.00	43.20	3.1	3,224	0.09%
2020/05/21	2	43.80	4	43.75	44.00	-2	3,204	-0.06%
2020/05/20	5.1	44.12	0	0.00	43.85	5.1	3,194	0.16%
2020/05/19	2	44.30	3.2	44.84	44.80	-1.2	3,156	-0.04%
2020/05/18	3	43.73	3	43.75	43.90	0	3,046	0.00%
2020/05/15	2	42.48	4	42.89	42.80	-2	2,985	-0.07%
2020/05/14	0	0.00	1	42.70	41.90	-1	2,929	-0.03%
2020/05/13	0.1	42.35	4	42.30	42.35	-3.9	2,883	-0.14%
2020/05/12	0	0.00	3	41.88	42.15	-3	2,867	-0.10%
2020/05/11	3	42.93	2	42.98	43.00	1	2,814	0.04%
2020/05/08	2	42.95	9.1	43.10	43.35	-7.1	2,793	-0.25%
2020/05/07	2	42.15	0	0.00	42.25	2	2,723	0.07%
2020/05/06	8	41.88	0	0.00	41.50	8	2,732	0.29%
2020/05/05	6	41.69	2	41.83	41.95	4	2,696	0.15%
2020/05/04	1.2	40.90	3	40.83	40.85	-1.8	2,635	-0.07%
2020/04/30	1	41.25	4	41.38	41.45	-3	2,619	-0.11%
2020/04/29	1	41.60	1	41.65	41.45	0	2,599	0.00%
2020/04/28	9	40.19	4	40.58	40.70	5	2,530	0.20%
2020/04/24	2	39.75	0	0.00	39.80	2	2,535	0.08%
2020/04/23	0	0.00	2	39.25	39.30	-2	2,481	-0.08%
2020/04/22	1	38.30	0	0.00	38.55	1	2,464	0.04%
2020/04/21	1	39.00	0	0.00	38.65	1	2,460	0.04%
2020/04/20	1	39.15	5	39.37	39.45	-4	2,443	-0.16%
2020/04/16	4	39.34	0	0.00	39.40	4	2,399	0.17%
2020/04/15	0	0.00	2	39.25	39.70	-2	2,387	-0.08%
2020/04/13	0	0.00	1	37.75	37.65	-1	2,344	-0.04%
2020/04/10	0	0.00	2	37.78	37.80	-2	2,362	-0.08%
2020/04/09	1	37.30	3	37.30	37.50	-2	2,413	-0.08%
2020/04/08	0	0.00	2	37.20	37.15	-2	2,434	-0.08%
2020/04/07	5	37.14	11	37.12	37.05	-6	2,420	-0.25%
2020/04/06	1	37.05	1	36.70	37.05	0	2,390	0.00%
2020/04/01	21	37.14	2	37.50	36.95	19	2,378	0.80%
2020/03/31	5	37.09	6	37.32	36.95	-1	2,330	-0.04%
2020/03/30	2	35.93	6	36.38	36.50	-4	2,283	-0.18%
2020/03/27	1	35.20	6	35.33	35.10	-5	2,246	-0.22%
2020/03/26	0.1	35.00	0	0.00	34.90	0.1	2,248	0.00%
2020/03/25	5	35.04	1	35.10	34.90	4	2,283	0.18%
2020/03/24	2	34.10	2	34.10	33.85	0	2,419	0.00%
2020/03/23	0	0.00	2	32.70	33.30	-2	2,595	-0.08%
2020/03/20	2	34.33	6	34.03	34.20	-4	2,633	-0.15%
2020/03/19	5.3	32.51	0	0.00	32.00	5.3	2,620	0.20%
2020/03/18	4	35.24	1	35.85	34.70	3	2,586	0.12%
2020/03/17	5.2	35.53	5	34.93	35.25	0.2	2,605	0.01%
2020/03/16	1	36.00	3.1	35.74	35.80	-2.1	2,565	-0.08%
2020/03/13	4	35.20	0	0.00	36.00	4	2,543	0.16%
2020/03/12	2	37.43	3	37.47	37.40	-1	2,469	-0.04%
2020/03/11	1	39.10	2	39.10	38.70	-1	2,426	-0.04%
2020/03/10	6	37.92	0	0.00	38.40	6	2,442	0.25%
2020/03/09	5	39.14	0	0.00	38.65	5	2,495	0.20%
2020/03/06	2	40.08	0	0.00	40.05	2	2,473	0.08%
2020/03/05	0	0.00	3	40.20	40.30	-3	2,496	-0.12%
2020/03/04	4	39.94	3	40.00	40.00	1	2,515	0.04%
2020/03/03	0	0.00	2	40.28	40.15	-2	2,510	-0.08%
2020/03/02	4	39.83	1	40.15	40.00	3	2,509	0.12%
2020/02/27	2.4	40.26	2	40.30	40.30	0.4	2,496	0.01%
2020/02/26	1	40.25	1	40.30	40.15	0	2,502	0.00%
2020/02/25	2	40.40	1	40.35	40.45	1	2,544	0.04%
2020/02/24	0	0.00	1	40.75	40.55	-1	2,540	-0.04%
2020/02/20	2	41.38	2	41.68	41.30	0	2,548	0.00%
2020/02/19	1	41.30	0	0.00	41.45	1	2,564	0.04%
2020/02/18	7	41.58	11	41.46	41.45	-4	2,571	-0.16%
2020/02/17	3	40.82	1	41.10	40.95	2	2,580	0.08%
2020/02/14	0	0.00	1	40.85	40.75	-1	2,690	-0.04%
2020/02/13	0	0.00	1	40.70	40.70	-1	2,730	-0.04%
2020/02/12	3	40.58	1	40.75	40.65	2	2,743	0.07%
2020/02/11	3	40.33	0	0.00	40.50	3	2,743	0.11%
2020/02/10	0	0.00	4	40.18	40.25	-4	2,754	-0.15%
2020/02/07	1	40.95	1	40.70	40.50	0	2,744	0.00%
2020/02/06	2	41.13	0	0.00	41.30	2	2,719	0.07%
2020/02/05	2	41.08	3	41.02	41.05	-1	2,718	-0.04%
2020/02/04	6	41.14	1	41.25	41.05	5	2,714	0.18%
2020/02/03	3.2	40.28	1	41.10	41.05	2.2	2,723	0.08%
2020/01/31	2	40.80	6.3	41.02	41.30	-4.3	2,692	-0.16%
2020/01/30	1	40.45	0	0.00	40.40	1	2,679	0.04%
2020/01/20	0	0.00	1	42.65	42.60	-1	2,620	-0.04%
2020/01/16	0	0.00	0.1	42.90	42.90	-0.1	2,669	0.00%
2020/01/15	1	43.10	0	0.00	42.85	1	2,675	0.04%
2020/01/13	1	43.45	0	0.00	43.25	1	2,706	0.04%
2020/01/09	0	0.00	1	42.85	42.95	-1	2,742	-0.04%
2020/01/06	0	0.00	13	42.09	42.00	-13	2,715	-0.48%
2020/01/03	2	42.60	0	0.00	42.45	2	2,692	0.07%
2020/01/02	0	0.00	1	43.25	43.20	-1	2,630	-0.04%
2019/12/30	0	0.00	10	43.90	44.00	-10	2,589	-0.39%
2019/12/27	1	43.85	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	1	44.40	0	0.00	44.25	1	2,571	0.04%
2019/12/24	1	44.40	1	44.20	44.40	0	2,563	0.00%
2019/12/23	6.5	44.27	0	0.00	44.15	6.5	2,553	0.25%
2019/12/20	3	44.50	2	44.95	44.70	1	2,525	0.04%
2019/12/19	8	44.81	6	44.95	44.80	2	2,487	0.08%
2019/12/18	8	43.16	5.6	43.47	43.70	2.4	2,326	0.10%
2019/12/17	3	42.03	2	41.90	42.15	1	2,132	0.05%
2019/12/16	4	41.08	2	41.65	41.45	2	2,083	0.10%
2019/12/13	6	41.45	3	41.93	41.30	3	2,090	0.14%
2019/12/12	0	0.00	12	41.64	41.95	-12	2,069	-0.58%
2019/12/11	0.6	41.20	0	0.00	41.40	0.6	2,037	0.03%
2019/12/10	1	41.05	0	0.00	41.10	1	2,034	0.05%
2019/12/06	0	0.00	4	41.55	41.60	-4	2,019	-0.20%
2019/12/05	2.5	41.55	0	0.00	41.55	2.5	2,010	0.13%
2019/12/04	4.2	41.27	4	41.74	41.45	0.2	1,983	0.01%
2019/12/03	2	40.40	1	40.35	40.65	1	1,891	0.05%
2019/12/02	1	40.10	14	40.08	40.10	-13	1,845	-0.70%
2019/11/29	0	0.00	14	39.58	39.60	-14	1,822	-0.77%
2019/11/28	1	39.70	3	39.63	39.60	-2	1,812	-0.11%
2019/11/27	0	0.00	2	39.50	39.80	-2	1,820	-0.11%
2019/11/26	1	39.60	0	0.00	39.40	1	1,816	0.06%
2019/11/25	9	39.56	0	0.00	39.40	9	1,821	0.49%
2019/11/22	2	39.48	21.2	39.49	39.45	-19.2	1,842	-1.04%
2019/11/21	1	40.00	2	40.05	40.00	-1	1,832	-0.05%
2019/11/20	5	40.30	7	40.28	40.25	-2	1,836	-0.11%
2019/11/19	6	40.44	2	40.40	40.35	4	1,851	0.22%
2019/11/18	5	39.50	11	39.89	40.00	-6	1,839	-0.33%
2019/11/15	1.2	39.69	0	0.00	39.70	1.2	1,812	0.06%
2019/11/14	5	39.79	0	0.00	39.90	5	1,845	0.27%
2019/11/13	12	39.90	4	39.54	39.75	8	1,837	0.44%
2019/11/12	3.2	38.68	0	0.00	38.80	3.2	1,731	0.18%
2019/11/08	0	0.00	1	38.30	38.30	-1	1,731	-0.06%
2019/11/07	20	38.42	0	0.00	38.20	20	1,733	1.15%
2019/11/05	1	37.70	0	0.00	37.65	1	1,734	0.06%
2019/11/01	0.4	37.80	0	0.00	37.75	0.4	1,818	0.02%
2019/10/31	1	37.75	1	37.75	37.70	0	1,827	0.00%
2019/10/25	1	37.75	4	38.08	38.20	-3	1,897	-0.16%
2019/10/21	0	0.00	1	38.00	38.00	-1	1,830	-0.05%
2019/10/18	2	37.33	1.1	37.71	37.85	0.9	1,804	0.05%
2019/10/16	1	37.60	0	0.00	37.60	1	1,739	0.06%
2019/10/07	0	0.00	1	37.10	37.40	-1	1,691	-0.06%
2019/10/04	0	37.30	0	0.00	37.15	0	1,690	0.00%
2019/09/23	0	0.00	1	38.70	38.30	-1	1,765	-0.06%
2019/09/20	0	0.00	1	38.85	38.50	-1	1,798	-0.06%
2019/09/19	0	0.00	2	39.00	38.95	-2	1,867	-0.11%
2019/09/18	2	38.50	1	38.95	38.95	1	2,081	0.05%
2019/09/17	3	38.32	0	0.00	38.30	3	2,070	0.14%
2019/09/16	1	38.30	0	0.00	38.30	1	2,065	0.05%
2019/09/12	1	37.35	2	37.50	37.65	-1	2,048	-0.05%
2019/09/09	2	37.70	0	0.00	37.75	2	2,070	0.10%
2019/09/04	4	38.15	0	0.00	38.25	4	2,077	0.19%
2019/08/30	3	37.00	0	0.00	36.90	3	2,115	0.14%
2019/08/27	5	36.95	1	36.65	36.95	4	2,170	0.18%
2019/08/26	2	39.58	0	0.00	39.55	2	2,175	0.09%
2019/08/23	1	39.45	1	39.35	39.40	0	2,150	0.00%
2019/08/22	1	38.85	0	0.00	39.20	1	2,172	0.05%
2019/08/19	3	38.93	0	0.00	38.80	3	2,281	0.13%
2019/08/16	1	40.05	2	39.50	39.35	-1	2,257	-0.04%
2019/08/15	2	39.88	1	39.95	39.85	1	2,265	0.04%
2019/08/14	1	41.45	3	40.40	40.10	-2	2,340	-0.09%
2019/08/07	2	42.00	0	0.00	41.00	2	2,521	0.08%
2019/08/06	1	39.90	7.4	41.22	41.15	-6.4	2,497	-0.25%
2019/08/05	4	41.13	8	41.43	40.75	-4	2,518	-0.16%
2019/08/02	0	0.00	2	40.70	40.80	-2	2,453	-0.08%
2019/08/01	0	0.00	1	41.00	40.80	-1	2,449	-0.04%
2019/07/31	1	40.25	9	40.95	40.80	-8	2,457	-0.33%
2019/07/30	8	40.51	5	40.41	40.45	3	2,435	0.12%
2019/07/29	2	40.65	4	40.53	40.70	-2	2,425	-0.08%
2019/07/25	0	0.00	3	39.78	39.90	-3	2,397	-0.13%
2019/07/24	2	39.90	1	39.85	39.65	1	2,391	0.04%
2019/07/23	1	39.60	2	39.80	39.80	-1	2,388	-0.04%
2019/07/22	3	39.75	1	39.75	39.70	2	2,394	0.08%
2019/07/19	1	39.65	0	0.00	39.60	1	2,412	0.04%
2019/07/18	0	0.00	20	39.20	39.10	-20	2,428	-0.82%
2019/07/16	2	39.33	7	39.35	39.30	-5	2,459	-0.20%
2019/07/11	4	39.65	1	39.70	39.60	3	2,448	0.12%
2019/07/09	3	39.70	0	0.00	39.65	3	2,444	0.12%
2019/07/08	1	39.25	7	39.40	39.40	-6	2,437	-0.25%
2019/07/05	4	39.45	0	0.00	39.50	4	2,441	0.16%
2019/07/04	1	39.30	0	0.00	39.40	1	2,444	0.04%
2019/07/03	4	39.36	5	39.50	39.40	-1	2,439	-0.04%
2019/07/02	2	39.33	16	39.30	39.35	-14	2,436	-0.57%
2019/07/01	0	0.00	10	39.05	39.15	-10	2,421	-0.41%
2019/06/28	18	39.91	0	0.00	39.95	18	2,373	0.76%
2019/06/27	14	40.24	0	0.00	40.45	14	2,339	0.60%
2019/06/26	26	41.09	3.1	41.23	40.45	22.9	2,315	0.99%
2019/06/25	7	40.81	11	40.83	40.80	-4	2,236	-0.18%
2019/06/24	1	38.75	4	39.38	39.35	-3	2,014	-0.15%
2019/06/21	5	39.01	1	38.75	38.65	4	1,991	0.20%
2019/06/20	0	0.00	1	38.80	38.90	-1	1,976	-0.05%
2019/06/19	1	39.00	0	0.00	38.90	1	1,969	0.05%
2019/06/18	3	39.10	4	39.45	39.45	-1	1,943	-0.05%
2019/06/17	0	0.00	1	39.00	39.05	-1	1,925	-0.05%
2019/06/14	0	0.00	1	38.75	38.80	-1	1,925	-0.05%
2019/06/12	2	38.45	2	38.50	38.40	0	1,927	0.00%
2019/06/11	4	39.08	20	39.01	39.00	-16	1,945	-0.82%
2019/06/10	0	0.00	2	39.25	39.55	-2	1,921	-0.10%
2019/06/06	2	39.13	1	39.10	39.05	1	1,914	0.05%
2019/06/05	1	38.90	0	0.00	39.05	1	1,901	0.05%
2019/06/04	1	38.20	0	0.00	39.05	1	1,879	0.05%
2019/06/03	2	38.25	1	38.45	38.35	1	1,841	0.05%
2019/05/31	2	38.98	1.1	38.60	38.55	0.9	1,814	0.05%
2019/05/29	1	38.50	7	38.77	39.20	-6	1,754	-0.34%
2019/05/28	2	39.13	1.1	39.34	38.80	0.9	1,713	0.05%
2019/05/27	2	38.43	2	39.00	39.00	0	1,660	0.00%
2019/05/23	1	37.95	1	38.10	38.00	0	1,559	0.00%
2019/05/22	3	38.00	0	0.00	38.00	3	1,540	0.19%
2019/05/21	8	38.07	11	38.40	38.30	-3	1,506	-0.20%
2019/05/20	22	38.18	3	38.58	38.15	19	1,428	1.33%
2019/05/17	5	37.61	1	36.95	37.50	4	1,319	0.30%
2019/05/16	1	36.15	0	0.00	36.05	1	1,208	0.08%
2019/05/15	0	0.00	1	36.70	36.50	-1	1,203	-0.08%
2019/05/14	3	36.08	1	36.40	36.45	2	1,185	0.17%
2019/05/13	2	36.00	1	36.45	36.45	1	1,166	0.09%
2019/05/10	2	35.40	0	0.00	35.45	2	1,105	0.18%
2019/05/07	0	0.00	1.1	35.56	35.70	-1.1	1,071	-0.10%
2019/05/06	1	35.15	0	0.00	35.20	1	1,060	0.09%
2019/04/25	0	0.00	5	35.65	35.60	-5	1,052	-0.48%
2019/04/24	7	35.80	1	35.95	36.00	6	1,046	0.57%
2019/04/22	0	35.85	0	0.00	35.90	0	1,047	0.00%
2019/04/18	2	35.00	0	0.00	34.95	2	1,105	0.18%
2019/04/15	1	35.25	0	0.00	35.20	1	1,195	0.08%
2019/04/12	2	35.10	0	0.00	35.20	2	1,287	0.16%
2019/03/29	0	0.00	4	35.25	35.30	-4	1,478	-0.27%
2019/03/26	1	35.05	0	0.00	35.15	1	1,500	0.07%
2019/03/25	2	35.00	1	35.05	35.05	1	1,552	0.06%
2019/03/15	0	0.00	1	35.20	35.40	-1	1,668	-0.06%
2019/03/14	0	0.00	23	35.15	34.90	-23	1,647	-1.40%
2019/03/12	0	0.00	14	34.06	34.05	-14	1,612	-0.87%
2019/03/08	0	0.00	3	34.65	34.70	-3	1,593	-0.19%
2019/03/05	3	35.00	0	0.00	35.00	3	1,611	0.19%
2019/03/04	0	0.00	1	35.00	34.95	-1	1,611	-0.06%
2019/02/22	1	34.75	8	35.00	35.00	-7	1,593	-0.44%
2019/02/20	5	34.75	0	0.00	35.05	5	1,580	0.32%
2019/02/18	0	0.00	8	35.15	35.20	-8	1,568	-0.51%
2019/02/13	1	34.85	0	0.00	34.85	1	1,532	0.07%
2019/02/12	12	34.77	0	0.00	34.75	12	1,540	0.78%
2019/01/30	2	34.65	0	0.00	34.70	2	1,536	0.13%
2019/01/28	4	34.53	1	34.70	34.85	3	1,528	0.20%
2019/01/24	0	0.00	1	34.35	34.30	-1	1,526	-0.07%
2019/01/23	1	34.35	0	0.00	34.50	1	1,532	0.07%
2019/01/22	2	34.55	0	0.00	34.50	2	1,539	0.13%
2019/01/18	2	34.83	0	0.00	34.80	2	1,587	0.13%
2019/01/16	4	34.99	0	0.00	34.90	4	1,614	0.25%
2019/01/15	4	35.15	0	0.00	35.10	4	1,609	0.25%
2019/01/14	2	34.55	0	0.00	34.80	2	1,612	0.12%
2019/01/11	6	34.81	0	0.00	34.80	6	1,653	0.36%
2019/01/10	6	35.78	1	36.00	35.25	5	1,628	0.31%
2019/01/09	0	0.00	3	34.75	35.20	-3	1,576	-0.19%
2019/01/08	1	34.80	0	34.75	34.75	1	1,542	0.06%
2019/01/07	2.6	34.97	16	35.16	35.20	-13.4	1,527	-0.88%
2019/01/04	6	34.63	8	35.03	34.80	-2	1,486	-0.13%
2019/01/03	10	34.29	0	0.00	34.10	10	1,429	0.70%
2019/01/02	7	34.18	0	0.00	33.80	7	1,402	0.50%
2018/12/26	0	0.00	2	33.68	33.40	-2	1,365	-0.15%
2018/12/25	0	0.00	2	34.15	33.90	-2	1,349	-0.15%
2018/12/24	1	34.75	6	34.69	34.40	-5	1,326	-0.38%
2018/12/22	23.1	34.20	9	34.48	34.30	14.1	1,280	1.10%
2018/12/21	0	0.00	0.1	33.05	33.00	-0.1	1,231	-0.01%
2018/12/20	0	0.00	2	32.88	33.00	-2	1,223	-0.16%
2018/12/19	1	32.55	0	0.00	32.75	1	1,215	0.08%
2018/12/18	0	0.00	1	33.40	32.80	-1	1,208	-0.08%
2018/12/17	1	35.25	2	35.10	34.35	-1	1,179	-0.08%
2018/12/14	8	34.51	9	33.73	33.95	-1	1,123	-0.09%
2018/12/13	8	32.53	0	0.00	33.00	8	1,078	0.74%
2018/12/06	0.2	32.15	10	32.00	32.15	-9.8	1,134	-0.86%
2018/11/22	10	31.85	0	0.00	31.75	10	1,526	0.66%
2018/11/19	0	0.00	1	31.95	32.05	-1	1,615	-0.06%
2018/11/16	0	0.00	5	31.30	31.45	-5	1,621	-0.31%
2018/11/09	5	31.19	0	0.00	30.60	5	1,679	0.30%
2018/11/08	0	0.00	5	31.50	31.50	-5	1,693	-0.30%
2018/11/07	5	31.20	0	0.00	31.20	5	1,708	0.29%
2018/11/05	0	0.00	1	30.75	31.10	-1	1,796	-0.06%
2018/11/01	0	0.00	5	30.70	30.60	-5	1,823	-0.28%
2018/10/31	1	29.75	0	0.00	30.10	1	1,837	0.05%
2018/10/29	0.1	29.35	0	0.00	29.15	0.1	1,875	0.00%
2018/10/25	7	30.27	1	30.25	30.10	6	1,837	0.33%
2018/10/23	0	31.40	1	31.25	31.30	-1	1,822	-0.05%
2018/10/22	1	31.05	0	0.00	31.40	1	1,820	0.05%
2018/10/11	4	34.66	0	0.00	34.00	4	1,759	0.23%
2018/09/25	1	37.40	0.8	37.50	37.15	0.2	1,786	0.01%
2018/09/11	0	0.00	1	36.00	36.05	-1	1,937	-0.05%
2018/09/05	2	37.00	0	0.00	37.00	2	1,907	0.10%
2018/09/04	1	41.40	2	41.30	41.40	-1	1,829	-0.05%
2018/08/31	0	0.00	1	41.85	41.80	-1	1,700	-0.06%
2018/08/30	0	0.00	7	41.57	41.60	-7	1,672	-0.42%
2018/08/29	0	0.00	1	41.35	41.25	-1	1,637	-0.06%
2018/08/17	1	39.35	0	0.00	39.30	1	1,602	0.06%
2018/08/16	1	38.75	0	0.00	39.45	1	1,631	0.06%
2018/08/15	3	39.32	0	0.00	39.25	3	1,645	0.18%
2018/08/14	2	39.43	0	0.00	39.70	2	1,651	0.12%
2018/08/13	7	39.71	0	0.00	39.75	7	1,674	0.42%
2018/08/08	0	41.10	2	41.35	41.15	-2	1,799	-0.11%
2018/08/07	0	0.00	1	41.20	41.20	-1	1,902	-0.05%
2018/08/06	1	40.90	0	0.00	41.00	1	1,890	0.05%
2018/08/02	1	39.60	0	0.00	39.75	1	1,851	0.05%
2018/07/30	5	40.00	0	0.00	39.95	5	1,845	0.27%
2018/07/26	2	40.48	0	0.00	40.50	2	1,883	0.11%
2018/07/18	0.1	39.70	0	0.00	39.55	0.1	2,208	0.01%
2018/07/16	0	0.00	2	40.15	39.95	-2	2,272	-0.09%
2018/07/11	2	39.80	0	0.00	39.65	2	2,326	0.09%
2018/07/02	0	0.00	1	40.65	40.45	-1	2,306	-0.04%
2018/06/29	0	0.00	1	40.20	40.75	-1	2,297	-0.04%
2018/06/28	0	0.00	2	40.35	40.15	-2	2,269	-0.09%
2018/06/26	0	0.00	1	41.15	41.05	-1	2,247	-0.04%
2018/06/25	0	0.00	2	41.25	40.60	-2	2,230	-0.09%
2018/06/22	1	41.35	1	41.80	41.35	0	2,211	0.00%
2018/06/21	1	41.70	0	0.00	42.00	1	2,167	0.05%
2018/06/20	1	39.40	0	0.00	39.60	1	2,110	0.05%
2018/06/19	2.4	39.22	0	0.00	39.35	2.4	2,113	0.11%
2018/06/08	1	39.55	0	0.00	39.70	1	2,149	0.05%
2018/05/31	5	38.85	0	0.00	38.75	5	2,384	0.21%
2018/05/30	2	38.58	0	0.00	38.65	2	2,458	0.08%
2018/05/29	1	39.10	0	0.00	39.00	1	2,619	0.04%
2018/05/28	1	39.40	0	0.00	39.40	1	2,694	0.04%
2018/05/21	3	39.67	0	0.00	39.80	3	2,652	0.11%
2018/05/16	1	41.20	2	40.93	41.50	-1	2,514	-0.04%
2018/05/15	1	39.90	1	39.80	39.95	0	2,406	0.00%
2018/05/14	0.4	37.35	0	0.00	37.60	0.4	2,324	0.02%
2018/05/11	2	37.50	0	0.00	37.35	2	2,317	0.09%
2018/05/07	0	0.00	0	37.70	37.80	0	2,275	0.00%
2018/05/03	3	37.00	0	0.00	37.10	3	2,224	0.13%
2018/04/30	10	38.16	10	38.27	38.35	0	2,161	0.00%
2018/04/27	6	36.85	6	37.02	37.25	0	2,072	0.00%
2018/04/26	4	36.45	0	0.00	36.25	4	2,026	0.20%
2018/04/24	0	0.00	0.1	35.75	35.75	-0.1	1,931	-0.01%
2018/04/11	0	0.00	3	34.77	34.80	-3	1,886	-0.16%
2018/04/10	0	0.00	0.1	35.15	35.25	-0.1	1,878	0.00%
2018/03/30	0.4	34.30	0	0.00	34.30	0.4	1,938	0.02%
2018/03/29	0.6	34.60	0	0.00	34.55	0.6	1,922	0.03%
2018/03/28	0	34.60	0	0.00	34.60	0	1,936	0.00%
2018/03/26	0	34.40	0	0.00	34.40	0	1,934	0.00%
2018/03/23	0	34.30	0	0.00	34.10	0	1,934	0.00%
2018/03/21	5	35.45	0	0.00	35.45	5	1,910	0.26%
2018/03/20	1	36.20	1	36.20	35.60	0	1,912	0.00%
2018/03/19	0.4	35.60	0	0.00	35.60	0.4	1,906	0.02%
2018/03/13	0.2	35.20	0	0.00	35.40	0.2	1,873	0.01%
2018/03/08	2	36.15	0.1	36.00	36.15	1.9	1,779	0.11%
2018/03/07	0	0.00	2	35.65	35.65	-2	1,714	-0.12%
2018/03/06	0.1	35.40	0	0.00	35.50	0.1	1,661	0.01%
2018/03/05	0	0.00	1	36.05	35.20	-1	1,645	-0.06%
2018/03/02	6	35.69	3	35.38	35.90	3	1,565	0.19%
2018/03/01	0	0.00	2	34.35	34.95	-2	1,357	-0.15%
2018/02/27	1	34.45	2.3	34.08	33.95	-1.3	1,273	-0.10%
2018/02/26	2	33.65	1	33.75	34.30	1	1,256	0.08%
2018/02/22	0	0.00	5	32.90	32.80	-5	1,248	-0.40%
2018/02/21	0	0.00	5	32.80	32.95	-5	1,250	-0.40%
2018/02/12	0	0.00	0	32.35	32.30	0	1,249	0.00%
2018/02/08	5	32.15	3	32.10	32.30	2	1,251	0.16%
2018/02/07	0	32.20	0	0.00	32.20	0	1,259	0.00%
2018/02/06	5.2	32.00	2	32.33	31.85	3.2	1,254	0.26%
2018/02/05	0.6	33.40	0	0.00	33.40	0.6	1,218	0.05%
2018/01/30	0	0.00	1	34.10	34.20	-1	1,364	-0.07%
2018/01/26	1	34.30	0	0.00	34.50	1	1,376	0.07%
2018/01/22	0	0.00	1	34.40	34.60	-1	1,443	-0.07%
2018/01/18	1	34.80	0	0.00	34.50	1	1,583	0.06%
2018/01/17	1	34.45	3	34.55	34.65	-2	1,570	-0.13%
2018/01/08	3	33.97	3	33.95	34.00	0	1,683	0.00%
2018/01/05	0	0.00	5	33.30	33.40	-5	1,695	-0.29%
2018/01/03	1	33.50	0	0.00	33.30	1	1,851	0.05%