聯華 (1229)-第一金-桃園券商分點個股進出

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

聯華

(1229)

可現股當沖

股價
58.6
漲跌
▲0.6
漲幅
+1.03%
成交量
707張
產業
上市食品類股
1070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

聯華 (1229)籌碼相關－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/12/03	0	0.00	2	58.00	58.60	-2	868	-0.23%
2024/12/02	1.1	58.12	0.1	58.40	58.00	1	866	0.12%
2024/11/29	1.1	56.97	0	0.00	58.60	1.1	862	0.13%
2024/11/28	0.2	57.80	0	0.00	57.70	0.2	862	0.03%
2024/11/27	0.1	58.18	0	0.00	58.20	0.1	867	0.01%
2024/11/22	0.1	58.10	0	0.00	58.40	0.1	862	0.01%
2024/11/20	0	58.20	0	0.00	58.10	0	864	0.00%
2024/11/15	0.2	57.95	0	0.00	57.80	0.2	833	0.02%
2024/11/14	2	57.85	0	0.00	58.10	2	824	0.24%
2024/11/13	0.1	58.90	0	0.00	58.80	0.1	806	0.01%
2024/11/12	1.2	59.13	0	0.00	59.00	1.2	802	0.15%
2024/11/07	1	60.00	0	0.00	60.00	1	810	0.12%
2024/11/05	1.1	60.01	0	0.00	60.00	1.1	839	0.13%
2024/11/01	0.2	59.80	0	0.00	60.70	0.2	941	0.02%
2024/10/25	4.1	60.20	0	0.00	60.20	4.1	968	0.42%
2024/10/23	1	60.80	0	0.00	60.50	1	1,037	0.10%
2024/10/18	0	0.00	0.8	61.00	61.30	-0.8	1,101	-0.07%
2024/10/17	0.3	61.00	0	0.00	60.60	0.3	1,113	0.03%
2024/10/16	0	0.00	0	61.20	61.00	0	1,111	0.00%
2024/10/15	0	0.00	1.1	61.01	60.90	-1.1	1,112	-0.10%
2024/10/14	0.1	61.00	0	0.00	60.80	0.1	1,120	0.01%
2024/10/11	0.1	61.20	1	61.00	60.80	-0.9	1,152	-0.08%
2024/10/09	0.1	61.10	0	0.00	60.80	0.1	1,168	0.01%
2024/10/04	0	0.00	5	61.60	61.50	-5	1,212	-0.41%
2024/10/01	0	0.00	0	61.70	61.70	0	1,243	0.00%
2024/09/24	0	61.00	0	0.00	61.00	0	1,271	0.00%
2024/09/23	0.1	61.50	2	61.30	61.10	-1.9	1,274	-0.15%
2024/09/20	0.6	61.00	5	61.00	61.40	-4.4	1,269	-0.35%
2024/09/19	2	60.80	0	0.00	60.80	2	1,264	0.16%
2024/09/18	4.2	60.40	0	0.00	60.40	4.2	1,261	0.33%
2024/09/16	0.5	60.89	0	0.00	60.70	0.5	1,267	0.04%
2024/09/13	0	60.40	1	60.60	60.50	-1	1,279	-0.08%
2024/09/12	1.1	60.01	0.1	60.30	60.10	1	1,300	0.07%
2024/09/11	2.1	59.91	0	0.00	59.80	2.1	1,306	0.16%
2024/09/10	0.1	60.10	0	0.00	59.90	0.1	1,311	0.01%
2024/09/09	1	60.00	0	0.00	60.10	1	1,305	0.07%
2024/09/06	1.2	59.88	0	0.00	60.10	1.2	1,291	0.09%
2024/09/05	0.2	60.51	0	0.00	60.40	0.2	1,286	0.02%
2024/09/04	2	60.00	0	0.00	60.30	2	1,296	0.15%
2024/09/03	0	62.10	0	0.00	62.00	0	1,258	0.00%
2024/08/28	1	62.80	0	0.00	62.80	1	1,256	0.08%
2024/08/26	0	62.80	1	62.50	62.60	-1	1,269	-0.08%
2024/08/23	0	0.00	0.1	62.10	62.10	-0.1	1,266	-0.01%
2024/08/21	0.5	61.70	0.5	61.80	61.80	0	1,280	0.00%
2024/08/20	4.5	61.53	0	0.00	61.50	4.5	1,279	0.35%
2024/08/16	0.2	61.69	1	61.50	61.30	-0.8	1,276	-0.06%
2024/08/15	0.4	61.51	0	0.00	61.20	0.4	1,273	0.03%
2024/08/14	1	61.01	0	0.00	61.90	1	1,277	0.08%
2024/08/13	1	60.72	0	0.00	60.90	1	1,273	0.08%
2024/08/12	1	60.73	0	0.00	61.40	1	1,277	0.08%
2024/08/09	0.1	62.00	0	0.00	61.90	0.1	1,269	0.01%
2024/08/08	0.1	61.60	0	0.00	61.20	0.1	1,254	0.00%
2024/08/07	0	0.00	0	62.40	62.60	0	1,247	0.00%
2024/08/06	0.1	59.50	0	0.00	60.10	0.1	1,232	0.00%
2024/08/05	3.3	58.66	0	0.00	58.40	3.3	1,196	0.27%
2024/08/02	0.1	62.60	0	0.00	62.10	0.1	1,138	0.01%
2024/07/31	0.1	62.90	0	0.00	62.60	0.1	1,107	0.00%
2024/07/30	0.2	62.97	0	0.00	63.00	0.2	1,098	0.01%
2024/07/29	2.1	63.71	0	0.00	63.60	2.1	1,079	0.19%
2024/07/26	0.5	64.43	0	0.00	64.00	0.5	1,054	0.04%
2024/07/23	1.3	70.98	0	0.00	70.60	1.3	1,003	0.13%
2024/07/17	1	71.00	0	0.00	70.70	1	937	0.11%
2024/07/16	1	71.30	1	71.50	71.30	0	939	0.00%
2024/07/11	0	0.00	1	70.70	70.20	-1	941	-0.11%
2024/07/08	1	71.10	2	71.25	71.60	-1	933	-0.11%
2024/07/05	0	0.00	2	70.80	70.40	-2	910	-0.22%
2024/07/04	2	69.45	2	69.40	69.80	0	878	0.00%
2024/07/02	0	0.00	1	67.90	67.50	-1	841	-0.12%
2024/06/27	0	0.00	1	67.30	67.60	-1	830	-0.12%
2024/06/26	1	68.10	0	0.00	67.70	1	829	0.12%
2024/06/25	1	67.80	0	0.00	68.10	1	830	0.12%
2024/06/20	0	0.00	0.5	67.09	67.50	-0.5	839	-0.05%
2024/06/19	3	66.90	0	0.00	67.00	3	832	0.36%
2024/06/18	0	0.00	1	67.20	67.20	-1	819	-0.12%
2024/06/17	1	66.72	0	0.00	67.20	1	826	0.13%
2024/06/12	3	66.70	0	0.00	66.80	3	866	0.35%
2024/06/11	0.1	67.10	0	0.00	66.70	0.1	876	0.01%
2024/06/04	0	0.00	1	67.00	67.00	-1	974	-0.10%
2024/05/23	0	0.00	1	67.70	67.60	-1	1,017	-0.10%
2024/05/22	2	68.10	0	0.00	68.10	2	1,021	0.20%
2024/05/20	0	0.00	1	68.60	68.20	-1	1,023	-0.10%
2024/05/17	3.1	68.11	0	0.00	68.00	3.1	1,018	0.30%
2024/05/16	0	0.00	0.2	68.00	68.30	-0.2	1,020	-0.01%
2024/05/10	0	0.00	0.1	67.30	67.40	-0.1	1,025	-0.01%
2024/05/07	0.1	67.30	0	0.00	67.30	0.1	1,049	0.01%
2024/05/06	1.2	67.20	0	0.00	67.40	1.2	1,047	0.11%
2024/05/03	0	0.00	1	67.00	66.60	-1	1,049	-0.10%
2024/05/02	1	66.40	0	0.00	66.40	1	1,045	0.10%
2024/04/30	0	0.00	0.1	66.50	66.40	-0.1	1,048	-0.01%
2024/04/29	1	66.10	0	0.00	66.50	1	1,048	0.10%
2024/04/22	4	65.25	0	0.00	65.50	4	1,066	0.38%
2024/04/18	3	66.00	0	0.00	66.10	3	1,036	0.29%
2024/04/15	0	67.90	0	0.00	67.70	0	992	0.00%
2024/04/12	0	0.00	1	67.40	67.50	-1	990	-0.10%
2024/04/02	0	0.00	0.3	67.80	67.50	-0.3	1,005	-0.03%
2024/04/01	0	0.00	0.1	68.00	67.80	-0.1	1,009	-0.01%
2024/03/29	0	0.00	1	67.70	67.90	-1	1,012	-0.10%
2024/03/27	0.1	67.30	0	0.00	67.20	0.1	1,011	0.01%
2024/03/25	0.3	67.50	0	0.00	67.10	0.3	998	0.03%
2024/03/20	0	0.00	8.1	66.90	67.30	-8.1	1,039	-0.78%
2024/03/18	3	67.47	0	0.00	67.70	3	1,033	0.29%
2024/03/13	0	0.00	0.2	68.70	69.20	-0.2	1,018	-0.02%
2024/03/12	0.1	68.90	0	0.00	68.60	0.1	1,010	0.01%
2024/03/11	0	0.00	6.2	69.20	68.80	-6.2	1,008	-0.61%
2024/03/07	1	67.00	0	0.00	67.00	1	936	0.11%
2024/03/06	0.2	67.50	2	67.05	67.30	-1.8	932	-0.19%
2024/03/05	5	67.68	9	67.58	67.40	-4	944	-0.42%
2024/03/04	0	0.00	3	66.00	66.00	-3	928	-0.32%
2024/02/27	0	0.00	1.3	64.57	64.60	-1.3	914	-0.14%
2024/02/26	0	0.00	2	64.90	64.80	-2	911	-0.22%
2024/02/23	1	65.00	5	65.60	65.00	-4	914	-0.44%
2024/02/22	0	65.50	0	0.00	65.50	0	944	0.00%
2024/02/20	2.2	65.02	3.6	64.99	64.90	-1.5	955	-0.15%
2024/02/19	0	0.00	1	65.10	65.10	-1	957	-0.10%
2024/02/16	0	0.00	6	65.42	65.20	-6	982	-0.61%
2024/02/15	0	0.00	1	65.60	65.50	-1	991	-0.10%
2024/02/05	0	0.00	0.1	65.90	65.80	-0.1	979	-0.01%
2024/01/26	1	65.60	7	65.74	66.00	-6	936	-0.64%
2024/01/25	0	0.00	1	64.82	64.80	-1	925	-0.11%
2024/01/17	1	63.60	0	0.00	63.60	1	937	0.11%
2024/01/16	2	64.15	2	64.45	64.00	0	917	0.00%
2024/01/05	2	64.85	0	0.00	64.90	2	932	0.21%
2024/01/03	4	65.55	0	0.00	65.30	4	934	0.43%
2024/01/02	1	66.70	0	0.00	66.50	1	919	0.11%
2023/12/29	0	0.00	4	66.70	66.70	-4	923	-0.43%
2023/12/27	0.1	66.00	0	0.00	65.90	0.1	919	0.01%
2023/12/25	3	65.67	0.1	65.88	65.70	2.9	917	0.31%
2023/12/22	0	0.00	0	66.80	66.00	0	913	0.00%
2023/12/21	1	66.00	0	66.45	66.20	1	915	0.11%
2023/12/20	0.6	66.30	1	66.40	66.30	-0.4	919	-0.04%
2023/12/19	0	0.00	0	66.30	66.00	0	914	0.00%
2023/12/18	3	66.53	0	0.00	66.30	3	905	0.33%
2023/12/15	5	67.70	1	67.50	67.00	4	895	0.45%
2023/12/14	0	0.00	3	67.30	67.30	-3	852	-0.35%
2023/12/13	0.2	67.00	5	67.00	67.00	-4.8	849	-0.56%
2023/12/12	4	66.95	0	0.00	67.20	4	883	0.45%
2023/12/11	1	67.50	0	0.00	67.20	1	887	0.11%
2023/12/08	0.9	68.00	0	68.50	67.80	0.9	874	0.10%
2023/12/07	0	0.00	0	68.50	68.50	0	865	0.00%
2023/12/05	0	0.00	0.3	68.50	68.50	-0.3	850	-0.04%
2023/12/04	0	0.00	11	68.63	68.50	-11	847	-1.30%
2023/11/30	8	68.40	2	68.30	68.40	6	847	0.71%
2023/11/29	1	67.40	1.2	67.61	68.00	-0.2	835	-0.03%
2023/11/28	0.9	67.00	6	67.00	67.00	-5.1	818	-0.63%
2023/11/27	1	66.80	0	0.00	66.40	1	830	0.12%
2023/11/24	0	0.00	9	67.00	67.00	-9	817	-1.10%
2023/11/22	0.2	66.70	0	66.80	66.60	0.2	809	0.02%
2023/11/20	0.3	64.80	1.2	65.00	65.50	-0.9	779	-0.11%
2023/11/17	0	0.00	3.2	64.37	64.40	-3.2	771	-0.41%
2023/11/16	0.5	64.80	0	0.00	64.60	0.5	767	0.07%
2023/11/15	0	0.00	0.2	64.50	64.90	-0.2	768	-0.03%
2023/11/14	0.5	62.50	0	0.00	63.80	0.5	751	0.07%
2023/11/10	0	0.00	0.1	62.40	61.80	-0.1	765	-0.01%
2023/11/06	0	0.00	2	61.90	61.80	-2	815	-0.25%
2023/10/31	0.3	61.90	0	0.00	61.90	0.3	872	0.03%
2023/10/25	1	61.80	0	0.00	61.20	1	932	0.11%
2023/10/24	0	60.79	2	60.60	61.20	-2	964	-0.20%
2023/10/20	1	60.30	0	0.00	60.80	1	1,060	0.10%
2023/10/19	4.3	60.82	0	0.00	60.80	4.3	1,075	0.40%
2023/10/18	0.2	60.73	0	0.00	61.70	0.2	1,087	0.02%
2023/10/17	1.2	61.08	0	0.00	60.90	1.2	1,078	0.11%
2023/10/16	0	61.30	0	0.00	61.10	0	1,125	0.00%
2023/10/13	0.3	61.73	0	0.00	61.30	0.3	1,141	0.03%
2023/10/12	0.3	61.90	0	61.90	61.80	0.3	1,175	0.02%
2023/10/11	0.1	62.06	0	0.00	61.60	0.1	1,206	0.01%
2023/10/06	0.3	62.10	0	0.00	62.10	0.3	1,249	0.02%
2023/10/05	0.3	62.10	0	0.00	61.80	0.3	1,256	0.02%
2023/10/04	2	61.30	0.5	61.40	61.40	1.5	1,274	0.12%
2023/10/03	1	61.90	0	0.00	61.90	1	1,277	0.08%
2023/10/02	0.1	62.25	0	0.00	61.80	0.1	1,294	0.01%
2023/09/26	1	61.80	0	0.00	61.80	1	1,325	0.08%
2023/09/25	0	0.00	2.1	62.39	62.50	-2.1	1,352	-0.16%
2023/09/21	0	61.70	4	61.50	61.50	-4	1,420	-0.28%
2023/09/20	0	61.80	0	0.00	61.80	0	1,447	0.00%
2023/09/19	0	62.15	0	0.00	61.70	0	1,488	0.00%
2023/09/13	0.1	61.00	3	61.30	61.40	-2.9	1,450	-0.20%
2023/09/12	0.3	60.70	0	0.00	60.60	0.3	1,462	0.02%
2023/09/11	0.2	60.38	0	0.00	60.30	0.2	1,465	0.02%
2023/09/08	0	60.40	0	0.00	60.20	0	1,461	0.00%
2023/09/07	0	60.79	0	0.00	60.30	0	1,464	0.00%
2023/09/06	0	61.30	0	0.00	60.80	0	1,464	0.00%
2023/09/04	0.1	61.00	0.3	61.30	61.60	-0.2	1,469	-0.01%
2023/09/01	0	61.10	0	0.00	60.80	0	1,471	0.00%
2023/08/31	1	60.70	0	0.00	61.20	1	1,473	0.07%
2023/08/30	0	61.00	0	0.00	60.60	0	1,455	0.00%
2023/08/29	1	60.50	0	0.00	60.60	1	1,462	0.07%
2023/08/28	0	61.00	0	0.00	60.80	0	1,462	0.00%
2023/08/25	0.2	60.70	0	0.00	60.20	0.2	1,467	0.01%
2023/08/24	0	59.70	0	0.00	59.70	0	1,467	0.00%
2023/08/23	0.3	59.95	0.9	59.89	59.60	-0.7	1,483	-0.05%
2023/08/22	0.1	59.98	0	0.00	59.60	0.1	1,488	0.01%
2023/08/21	0	59.80	0	0.00	60.10	0	1,495	0.00%
2023/08/18	0.1	60.08	4	59.70	59.70	-3.9	1,492	-0.26%
2023/08/17	0	0.00	12	60.08	60.20	-12	1,481	-0.81%
2023/08/16	2	60.00	0	0.00	60.50	2	1,483	0.14%
2023/08/15	1	61.71	0	0.00	60.90	1	1,461	0.07%
2023/08/14	1	61.81	0	0.00	61.80	1	1,457	0.07%
2023/08/11	1	62.41	0	0.00	62.50	1	1,474	0.07%
2023/08/10	1	63.20	0	0.00	63.10	1	1,481	0.07%
2023/08/08	1	63.70	0	0.00	63.70	1	1,478	0.07%
2023/08/07	0	62.70	0	0.00	63.20	0	1,487	0.00%
2023/08/04	1.2	62.82	0	0.00	62.60	1.2	1,468	0.08%
2023/08/02	2.1	63.36	0	0.00	63.10	2.1	1,469	0.14%
2023/08/01	0.2	64.60	0	0.00	64.30	0.2	1,447	0.01%
2023/07/31	0	64.00	0	0.00	63.90	0	1,459	0.00%
2023/07/28	0.1	64.02	1	63.60	63.80	-0.9	1,455	-0.06%
2023/07/27	2.2	65.09	0	0.00	64.60	2.2	1,433	0.15%
2023/07/26	1.7	65.11	1	65.60	65.50	0.7	1,421	0.05%
2023/07/25	2	69.15	13	69.22	69.30	-11	1,379	-0.80%
2023/07/24	1	69.00	0.1	69.50	69.10	1	1,345	0.07%
2023/07/20	3	69.53	2.1	69.69	69.70	0.9	1,453	0.06%
2023/07/19	1	69.40	2	69.10	68.80	-1	1,505	-0.07%
2023/07/18	0	0.00	0.5	71.10	71.20	-0.5	1,467	-0.04%
2023/07/17	0	0.00	2	71.00	70.90	-2	1,466	-0.14%
2023/07/14	1	71.10	0	0.00	71.10	1	1,434	0.07%
2023/07/11	0	0.00	1.5	69.33	69.40	-1.5	1,427	-0.11%
2023/07/10	1	68.10	0	0.00	68.00	1	1,427	0.07%
2023/07/07	1	67.90	2	68.00	68.00	-1	1,433	-0.07%
2023/07/06	0	0.00	0.1	68.30	68.20	-0.1	1,424	0.00%
2023/07/05	0	0.00	1	69.00	69.10	-1	1,412	-0.07%
2023/07/04	1	69.20	0	0.00	69.00	1	1,418	0.07%
2023/07/03	0	0.00	1	69.00	69.00	-1	1,438	-0.07%
2023/06/30	1	67.31	2	67.45	67.80	-1	1,442	-0.07%
2023/06/29	3	68.66	0.5	68.00	67.60	2.5	1,409	0.18%
2023/06/28	1	66.50	0	0.00	67.90	1	1,371	0.07%
2023/06/27	0	0.00	1.2	65.93	66.70	-1.2	1,346	-0.09%
2023/06/26	1	65.10	1.6	65.19	65.10	-0.6	1,333	-0.04%
2023/06/21	0	0.00	3	63.58	64.60	-3	1,317	-0.23%
2023/06/16	10.5	63.94	2	64.80	64.60	8.5	1,333	0.64%
2023/06/13	0.5	63.70	3.4	63.57	63.80	-2.9	1,372	-0.21%
2023/06/12	1	63.50	1.1	63.60	63.50	-0.1	1,390	0.00%
2023/06/09	1	63.50	1	63.40	63.40	0	1,422	0.00%
2023/06/08	0	0.00	1	63.10	63.60	-1	1,422	-0.07%
2023/06/07	0	0.00	1	63.00	63.00	-1	1,418	-0.07%
2023/06/06	2	62.60	2	62.45	62.40	0	1,410	0.00%
2023/06/05	1	62.60	0	0.00	62.60	1	1,410	0.07%
2023/06/01	2	62.60	1	62.40	62.70	1	1,412	0.07%
2023/05/31	0.2	62.55	1	62.30	62.30	-0.8	1,414	-0.06%
2023/05/30	0.1	62.70	0	0.00	62.70	0.1	1,411	0.00%
2023/05/29	2	63.30	0	0.00	63.20	2	1,417	0.14%
2023/05/26	1	62.50	0	0.00	62.90	1	1,395	0.07%
2023/05/18	0	0.00	0.1	62.60	62.30	-0.1	1,363	-0.01%
2023/05/17	1	62.60	3	62.63	62.80	-2	1,360	-0.15%
2023/05/16	1	60.80	0	0.00	61.50	1	1,333	0.07%
2023/05/12	2	60.85	0	0.00	61.10	2	1,314	0.15%
2023/05/11	2	60.85	0	0.00	60.70	2	1,322	0.15%
2023/05/10	1	61.80	0.5	62.00	62.20	0.5	1,315	0.04%
2023/05/08	0	0.00	2	62.20	62.20	-2	1,325	-0.15%
2023/05/05	3	62.07	0	0.00	61.90	3	1,348	0.22%
2023/05/02	1	61.80	2	61.85	61.90	-1	1,345	-0.08%
2023/04/26	0	0.00	3	60.63	61.10	-3	1,339	-0.22%
2023/04/25	10.3	62.05	2	60.35	60.20	8.3	1,313	0.63%
2023/04/21	0	60.00	0	0.00	59.80	0	1,191	0.00%
2023/04/18	0	59.80	0	0.00	59.80	0	1,160	0.00%
2023/04/17	0	0.00	4	60.30	60.20	-4	1,149	-0.35%
2023/04/14	0.3	59.50	4	59.40	59.40	-3.8	1,096	-0.34%
2023/04/10	1	58.60	0	0.00	58.70	1	1,064	0.10%
2023/04/06	0	0.00	0.2	57.00	57.70	-0.2	1,039	-0.02%
2023/03/28	0.1	56.00	0	0.00	55.80	0.1	986	0.01%
2023/03/23	0	0.00	0.1	56.30	56.40	-0.1	959	-0.01%
2023/03/22	1	56.30	1	56.30	56.30	0	957	0.00%
2023/03/21	0	0.00	0	55.50	55.60	0	943	0.00%
2023/03/20	6	54.83	0	0.00	54.60	6	937	0.64%
2023/03/17	16	54.94	0	0.00	54.40	16	925	1.73%
2023/03/15	2.2	56.06	1	56.10	56.10	1.2	879	0.13%
2023/03/06	1	54.90	0	0.00	54.80	1	846	0.12%
2023/03/02	0	0.00	0.6	53.95	54.00	-0.6	841	-0.07%
2023/03/01	0.3	54.00	0	0.00	53.80	0.3	838	0.04%
2023/02/22	1	53.60	0	0.00	53.80	1	832	0.12%
2023/02/15	1.5	53.35	0	0.00	53.20	1.5	861	0.17%
2023/02/06	0	0.00	13	53.70	53.70	-13	844	-1.54%
2023/02/03	0	0.00	4	52.90	53.80	-4	827	-0.48%
2023/02/02	1	53.40	4.1	53.10	53.40	-3.1	800	-0.38%
2023/01/30	0	0.00	0	51.70	51.60	0	779	0.00%
2023/01/17	0	0.00	1	51.70	51.50	-1	768	-0.13%
2023/01/16	1	51.40	0	0.00	51.50	1	769	0.13%
2023/01/11	4	52.25	0	0.00	52.30	4	765	0.52%
2023/01/09	8	50.18	0	0.00	50.10	8	746	1.07%
2023/01/06	2	50.10	0	0.00	50.00	2	749	0.27%
2023/01/05	4	50.10	0	0.00	50.10	4	761	0.53%
2022/12/30	0.1	49.95	0	0.00	50.10	0.1	797	0.01%
2022/12/22	0.2	49.45	0	0.00	49.15	0.2	870	0.02%
2022/12/21	2	48.93	0	0.00	48.90	2	891	0.22%
2022/12/20	2	49.25	0	0.00	48.95	2	891	0.22%
2022/12/19	1	49.35	0	0.00	49.80	1	898	0.11%
2022/12/16	1	49.35	0	0.00	49.35	1	904	0.11%
2022/12/15	0	0.00	5	50.20	50.20	-5	904	-0.55%
2022/12/12	4	49.86	0	0.00	49.80	4	928	0.43%
2022/12/09	1	49.80	0	0.00	49.75	1	969	0.10%
2022/12/07	1.1	49.86	0	0.00	49.80	1.1	983	0.11%
2022/11/18	1	49.30	0	0.00	49.20	1	1,036	0.10%
2022/11/16	0.1	49.65	0	0.00	49.30	0.1	1,046	0.00%
2022/11/09	0	0.00	1	50.30	50.50	-1	1,024	-0.10%
2022/11/02	0	0.00	2	47.65	47.60	-2	1,036	-0.19%
2022/10/27	0	0.00	2	47.50	47.10	-2	1,103	-0.18%
2022/10/26	0	45.90	4	46.35	46.40	-4	1,123	-0.35%
2022/10/25	2.6	46.29	0	0.00	46.25	2.6	1,140	0.23%
2022/10/21	0	47.20	0	0.00	46.90	0	1,161	0.00%
2022/10/19	0	0.00	1	48.60	47.95	-1	1,179	-0.08%
2022/10/17	2	46.63	12.8	46.68	47.60	-10.8	1,188	-0.91%
2022/10/13	1	48.25	0.1	48.80	48.25	1	1,167	0.08%
2022/10/12	0	0.00	1	48.95	48.90	-1	1,159	-0.09%
2022/10/11	2	48.08	2.5	48.70	48.30	-0.5	1,154	-0.05%
2022/10/06	2	50.35	0	0.00	50.60	2	1,125	0.18%
2022/10/05	0	0.00	1.3	50.75	50.90	-1.3	1,137	-0.11%
2022/10/04	0.3	50.30	0	0.00	49.95	0.3	1,131	0.03%
2022/10/03	0.1	49.95	0.1	50.60	49.65	0	1,122	0.00%
2022/09/30	0	0.00	1.1	50.78	50.70	-1.1	1,117	-0.09%
2022/09/28	2	51.45	0	0.00	51.10	2	1,098	0.18%
2022/09/26	5	52.80	1	52.90	52.60	4	1,093	0.37%
2022/09/20	1	53.70	0	0.00	54.30	1	1,085	0.09%
2022/09/14	8	54.80	0	0.00	54.70	8	1,064	0.75%
2022/09/02	0	0.00	1	56.30	56.20	-1	1,115	-0.09%
2022/09/01	0.4	56.45	0	0.00	56.50	0.4	1,126	0.04%
2022/08/31	2	56.85	0	0.00	57.00	2	1,130	0.18%
2022/08/26	0.1	59.60	0.5	59.80	59.60	-0.4	1,134	-0.04%
2022/08/23	0	0.00	2	59.45	59.70	-2	1,161	-0.17%
2022/08/16	0	0.00	1	59.50	59.40	-1	1,210	-0.08%
2022/08/15	0.5	59.50	0	0.00	59.80	0.5	1,214	0.04%
2022/08/12	0	0.00	1	57.90	57.70	-1	1,209	-0.08%
2022/08/08	1	56.80	0	0.00	56.90	1	1,287	0.08%
2022/08/05	0.3	57.70	0	0.00	57.60	0.3	1,315	0.02%
2022/08/04	1.3	56.08	0	0.00	56.40	1.3	1,338	0.09%
2022/08/03	0.5	57.60	0	0.00	57.10	0.5	1,330	0.04%
2022/08/02	1	58.60	0	0.00	58.50	1	1,335	0.07%
2022/07/29	1	58.90	2.2	58.85	59.90	-1.2	1,376	-0.09%
2022/07/26	0	0.00	1	57.80	58.00	-1	1,398	-0.07%
2022/07/22	1	56.50	0	0.00	56.60	1	1,450	0.07%
2022/07/13	1	55.10	1	55.00	55.50	0	1,796	0.00%
2022/07/12	1.5	54.37	1	55.20	54.10	0.5	1,811	0.03%
2022/07/11	1	54.90	0	0.00	54.90	1	1,838	0.05%
2022/07/08	0.6	54.70	0	0.00	54.60	0.6	1,841	0.03%
2022/07/05	0	0.00	2	55.80	56.40	-2	1,879	-0.11%
2022/07/04	2	54.60	0	0.00	55.00	2	1,894	0.11%
2022/07/01	1.1	54.90	0	0.00	54.70	1.1	1,942	0.06%
2022/06/30	0.4	56.20	0	0.00	56.10	0.4	1,971	0.02%
2022/06/28	0	0.00	1	57.10	57.00	-1	1,990	-0.05%
2022/06/24	0.2	57.10	1	57.20	56.90	-0.8	1,999	-0.04%
2022/06/22	1	55.80	0	0.00	55.30	1	2,002	0.05%
2022/06/21	0	0.00	2	55.70	56.10	-2	2,007	-0.10%
2022/06/20	1	54.30	0	54.50	54.00	1	2,016	0.05%
2022/06/16	0.4	55.90	0	0.00	55.10	0.4	2,066	0.02%
2022/06/15	1	55.80	1	55.60	55.80	0	2,122	0.00%
2022/06/10	0.2	57.30	0	0.00	57.30	0.2	2,181	0.01%
2022/06/07	1	56.70	0	0.00	57.00	1	2,481	0.04%
2022/05/30	1	57.20	0	0.00	57.30	1	2,717	0.04%
2022/05/26	0	0.00	2	56.20	56.00	-2	2,827	-0.07%
2022/05/23	0.3	54.80	0	0.00	54.60	0.3	2,899	0.01%
2022/05/20	1	54.22	0	0.00	54.60	1	2,926	0.04%
2022/05/19	0	0.00	2	53.65	55.20	-2	2,918	-0.07%
2022/05/17	1	53.20	0	0.00	53.50	1	2,896	0.03%
2022/05/16	1	53.70	0	0.00	53.60	1	2,928	0.03%
2022/05/13	0.5	52.40	3	52.30	52.70	-2.5	2,958	-0.08%
2022/05/12	4	52.35	0	0.00	52.00	4	2,961	0.14%
2022/05/11	0	53.50	0	0.00	53.20	0	2,971	0.00%
2022/05/10	3.1	53.91	2	53.00	53.90	1.1	3,016	0.04%
2022/05/09	1.6	54.63	1	53.90	53.30	0.6	3,041	0.02%
2022/05/06	1	55.41	3.1	55.31	55.20	-2	3,004	-0.07%
2022/05/05	2	56.95	0	0.00	56.60	2	2,998	0.07%
2022/05/04	0.3	56.22	0	0.00	56.10	0.3	2,996	0.01%
2022/04/29	2.4	56.63	0	0.00	56.20	2.4	2,979	0.08%
2022/04/28	2	56.10	0	0.00	55.90	2	2,950	0.07%
2022/04/27	2.7	56.45	7	56.04	55.80	-4.3	2,934	-0.15%
2022/04/26	1.6	59.58	2	58.00	58.30	-0.4	2,874	-0.01%
2022/04/25	0.2	60.30	0	0.00	59.80	0.2	2,824	0.01%
2022/04/22	6.5	62.21	0	0.00	62.20	6.5	2,784	0.23%
2022/04/21	0.7	64.70	0	0.00	63.80	0.7	2,750	0.03%
2022/04/20	1	65.89	4	65.50	65.90	-3	2,740	-0.11%
2022/04/19	2.2	65.91	0	0.00	65.90	2.2	2,709	0.08%
2022/04/18	1	65.61	0	0.00	65.60	1	2,710	0.04%
2022/04/15	0	0.00	3	67.00	67.00	-3	2,698	-0.11%
2022/04/12	2.3	65.67	4	65.10	65.20	-1.7	2,685	-0.06%
2022/04/11	1.3	66.69	0	0.00	66.70	1.3	2,687	0.05%
2022/04/08	0.8	66.08	0	0.00	66.50	0.8	2,667	0.03%
2022/04/07	1.3	66.00	0	0.00	66.00	1.3	2,676	0.05%
2022/04/06	1.3	65.00	0	0.00	65.50	1.3	2,645	0.05%
2022/04/01	1.8	63.76	0	0.00	63.60	1.8	2,641	0.07%
2022/03/31	0.5	64.70	0	0.00	64.20	0.5	2,644	0.02%
2022/03/30	1	64.50	0	64.60	64.40	1	2,649	0.04%
2022/03/29	0.1	64.50	0	0.00	64.10	0.1	2,675	0.00%
2022/03/25	2	64.30	0	0.00	64.20	2	2,674	0.08%
2022/03/22	0	0.00	8	64.88	65.00	-8	2,644	-0.30%
2022/03/21	2.1	63.86	2	63.85	64.00	0.1	2,607	0.00%
2022/03/18	1	62.50	0	0.00	62.10	1	2,579	0.04%
2022/03/17	1	63.30	3.4	63.71	63.40	-2.4	2,525	-0.10%
2022/03/16	2.1	62.99	0	0.00	62.80	2.1	2,504	0.08%
2022/03/15	1	63.70	0	0.00	63.40	1	2,463	0.04%
2022/03/14	3.1	64.03	12	64.13	64.20	-8.9	2,444	-0.36%
2022/03/11	7.7	62.79	2	63.25	63.60	5.7	2,408	0.24%
2022/03/10	13.3	65.23	18	64.71	65.20	-4.7	2,278	-0.21%
2022/03/09	1	66.90	10	66.14	67.00	-9	2,103	-0.43%
2022/03/08	1	67.60	2	66.90	65.80	-1	2,069	-0.05%
2022/03/07	6	69.05	1	68.90	68.90	5	1,993	0.25%
2022/03/04	3	71.50	1	71.90	70.90	2	1,942	0.10%
2022/03/03	1	72.00	1	72.50	72.10	0	1,919	0.00%
2022/03/02	0	0.00	4.1	71.37	71.80	-4.1	1,842	-0.22%
2022/02/25	1	67.50	2	67.65	67.00	-1	1,721	-0.06%
2022/02/24	0.1	67.20	1.3	68.42	66.90	-1.2	1,710	-0.07%
2022/02/23	0	0.00	1.1	67.50	68.20	-1.1	1,644	-0.07%
2022/02/22	1.2	66.94	0	0.00	67.20	1.2	1,643	0.08%
2022/02/16	0	0.00	7	67.04	67.50	-7	1,618	-0.43%
2022/02/15	0	0.00	2	67.35	67.20	-2	1,601	-0.12%
2022/02/14	0	0.00	0	67.00	66.90	0	1,560	0.00%
2022/02/11	1	67.00	2	67.30	66.30	-1	1,560	-0.06%
2022/02/10	0	0.00	1	65.60	66.30	-1	1,527	-0.07%
2022/02/09	1	63.90	0	0.00	64.40	1	1,484	0.07%
2022/02/08	0.3	62.20	5	61.90	62.20	-4.7	1,440	-0.33%
2022/02/07	1	61.10	0	0.00	61.30	1	1,441	0.07%
2022/01/25	0.1	61.00	0	0.00	61.20	0.1	1,560	0.01%
2022/01/24	0.1	60.90	6	60.60	61.20	-6	1,545	-0.38%
2022/01/21	0	0.00	0.2	61.80	61.30	-0.2	1,525	-0.01%
2022/01/19	0.2	61.90	4	61.95	61.50	-3.8	1,501	-0.25%
2022/01/14	1.2	61.53	0	0.00	61.60	1.2	1,469	0.08%
2022/01/13	2	62.30	2	62.30	62.30	0	1,475	0.00%
2022/01/12	0.4	60.80	0	0.00	61.50	0.4	1,476	0.03%
2022/01/11	2	60.50	0	0.00	60.50	2	1,473	0.14%
2022/01/10	1.1	60.32	2	60.45	60.80	-0.9	1,458	-0.06%
2022/01/07	2.3	60.84	1	61.00	60.90	1.3	1,445	0.09%
2022/01/06	0.3	60.88	0	0.00	60.90	0.3	1,442	0.02%
2022/01/05	2	60.53	0	0.00	60.50	2	1,439	0.14%
2022/01/04	1.1	60.53	4	60.60	60.40	-2.9	1,466	-0.20%
2022/01/03	1	61.60	0	0.00	61.60	1	1,452	0.07%
2021/12/30	0	0.00	2	61.40	61.90	-2	1,464	-0.14%
2021/12/29	0.3	62.00	4	62.20	62.00	-3.7	1,447	-0.26%
2021/12/28	1	62.20	10	62.30	62.20	-9	1,438	-0.63%
2021/12/27	0.6	60.10	1	60.50	61.00	-0.4	1,423	-0.03%
2021/12/23	1	59.00	0	0.00	59.80	1	1,446	0.07%
2021/12/22	0	0.00	1	58.80	58.70	-1	1,441	-0.07%
2021/12/21	0.1	58.00	0	0.00	58.00	0.1	1,450	0.01%
2021/12/17	0.1	58.00	0	0.00	57.40	0.1	1,629	0.01%
2021/12/16	0.1	57.90	0	0.00	58.00	0.1	1,693	0.01%
2021/12/15	0.1	57.50	0	0.00	57.70	0.1	1,815	0.01%
2021/12/14	2.1	57.50	0	0.00	57.40	2.1	2,053	0.10%
2021/12/13	0.1	58.10	0	0.00	57.70	0.1	2,140	0.00%
2021/12/10	0.1	57.70	0	0.00	57.50	0.1	2,196	0.00%
2021/12/08	0.1	57.40	0	0.00	57.40	0.1	2,292	0.00%
2021/12/06	0.6	57.18	0	0.00	56.90	0.6	2,386	0.03%
2021/11/30	1.2	56.72	0.3	56.80	57.50	1	2,526	0.04%
2021/11/29	0	56.30	0	0.00	56.10	0	2,516	0.00%
2021/11/26	2.1	56.46	1	56.60	56.50	1.1	2,513	0.04%
2021/11/24	2	57.00	0	0.00	56.80	2	2,511	0.08%
2021/11/23	2	56.70	2	56.70	56.70	0	2,539	0.00%
2021/11/22	4.1	56.93	0	0.00	57.00	4.1	2,537	0.16%
2021/11/19	1.3	57.62	0	0.00	57.30	1.3	2,534	0.05%
2021/11/18	0	0.00	0.1	58.00	57.90	-0.1	2,522	0.00%
2021/11/17	2.5	57.85	0.1	58.00	57.80	2.4	2,521	0.09%
2021/11/16	1.5	57.85	1.1	57.82	58.00	0.4	2,523	0.01%
2021/11/15	3.2	58.03	2.1	57.71	57.80	1.1	2,529	0.04%
2021/11/12	2.4	58.01	3.1	58.15	58.80	-0.8	2,515	-0.03%
2021/11/11	0	0.00	1	57.40	57.40	-1	2,499	-0.04%
2021/11/10	2.4	57.07	1.1	56.82	56.80	1.3	2,512	0.05%
2021/11/09	2	57.70	0	0.00	57.70	2	2,482	0.08%
2021/11/08	0.2	57.30	0	0.00	57.20	0.2	2,473	0.01%
2021/11/05	0	0.00	1	57.30	57.30	-1	2,464	-0.04%
2021/11/04	0.2	58.00	0	0.00	57.80	0.2	2,457	0.01%
2021/11/03	4	58.28	0	0.00	58.20	4	2,449	0.16%
2021/11/02	2	58.40	1	57.10	59.10	1	2,401	0.04%
2021/10/28	1.5	55.47	0	0.00	55.90	1.5	2,305	0.07%
2021/10/26	1.5	55.33	1.1	55.50	55.70	0.4	2,322	0.02%
2021/10/25	0	0.00	0.1	55.30	55.20	-0.1	2,318	0.00%
2021/10/22	1.1	55.50	0	0.00	55.20	1.1	2,337	0.05%
2021/10/21	0	0.00	0.1	56.30	55.50	-0.1	2,359	0.00%
2021/10/20	0	0.00	1.3	56.28	56.30	-1.3	2,334	-0.05%
2021/10/19	0	0.00	0.3	55.17	56.00	-0.3	2,310	-0.01%
2021/10/14	0	54.50	0	0.00	54.20	0	2,374	0.00%
2021/10/13	1	54.70	2	54.65	54.60	-1	2,374	-0.04%
2021/10/12	1.1	54.68	0	0.00	54.60	1.1	2,399	0.05%
2021/10/07	0	0.00	2	55.70	55.90	-2	2,375	-0.08%
2021/10/05	0	0.00	2	54.30	54.60	-2	2,378	-0.08%
2021/10/04	0.1	54.50	0	0.00	54.20	0.1	2,372	0.00%
2021/10/01	0.3	55.08	3	54.70	54.90	-2.7	2,358	-0.11%
2021/09/29	1	54.60	1	54.70	54.50	0	2,305	0.00%
2021/09/28	7.1	54.57	0	0.00	54.70	7.1	2,285	0.31%
2021/09/27	6.3	54.86	0.5	55.20	54.60	5.8	2,265	0.26%
2021/09/24	4	56.40	1	56.00	56.00	3	2,215	0.14%
2021/09/23	0	0.00	0.5	59.60	60.00	-0.5	2,148	-0.02%
2021/09/17	8.7	60.84	4	59.73	57.40	4.7	1,997	0.24%
2021/09/16	2	62.30	3.5	62.59	62.50	-1.5	1,799	-0.08%
2021/09/15	0.5	60.80	1.5	60.90	61.20	-1	1,721	-0.06%
2021/09/14	4	59.35	1	59.80	60.00	3	1,666	0.18%
2021/09/13	0	0.00	3.5	58.69	59.00	-3.5	1,618	-0.22%
2021/09/10	1.1	57.58	0	0.00	57.70	1.1	1,587	0.07%
2021/09/08	2.1	55.96	1	55.90	55.60	1.1	1,527	0.07%
2021/09/06	0.1	53.10	2	53.00	53.00	-1.9	1,440	-0.13%
2021/09/03	0.2	52.46	5	52.80	52.90	-4.8	1,434	-0.34%
2021/09/02	0.1	52.90	5	52.70	52.40	-4.9	1,436	-0.34%
2021/09/01	1	52.60	0	0.00	52.60	1	1,434	0.07%
2021/08/30	0	0.00	0.1	52.70	52.70	-0.1	1,428	-0.01%
2021/08/27	0.4	51.80	0	0.00	52.80	0.4	1,438	0.02%
2021/08/24	0	0.00	2	50.90	50.80	-2	1,442	-0.14%
2021/08/23	0	0.00	0.1	50.30	50.60	-0.1	1,475	-0.01%
2021/08/20	2.1	49.72	0	0.00	49.80	2.1	1,500	0.14%
2021/08/19	1.2	50.55	10	50.55	49.90	-8.8	1,503	-0.59%
2021/08/18	1	49.90	0	0.00	50.80	1	1,492	0.07%
2021/08/17	6.2	50.88	0	0.00	50.70	6.2	1,484	0.42%
2021/08/16	1	51.00	0	0.00	50.90	1	1,490	0.07%
2021/08/13	0	51.20	0	0.00	51.20	0	1,483	0.00%
2021/08/12	0	0.00	0	51.30	51.20	0	1,503	0.00%
2021/08/09	0	0.00	2	51.60	51.20	-2	1,621	-0.12%
2021/08/06	0.1	52.20	0	0.00	51.90	0.1	1,643	0.01%
2021/08/04	0	0.00	2	52.40	52.40	-2	1,861	-0.11%
2021/08/02	1	52.50	0	0.00	52.30	1	1,932	0.05%
2021/07/30	0.1	53.00	2	52.70	52.50	-1.9	1,935	-0.10%
2021/07/28	2	53.20	0	52.70	52.70	2	1,954	0.10%
2021/07/27	0	0.00	2	52.40	53.40	-2	2,007	-0.10%
2021/07/21	0	52.50	2.2	52.65	52.70	-2.1	2,111	-0.10%
2021/07/20	0	51.90	0	0.00	52.10	0	2,135	0.00%
2021/07/19	2	51.60	0	0.00	52.00	2	2,233	0.09%
2021/07/16	22.3	52.29	30	51.63	51.40	-7.7	2,391	-0.32%
2021/07/15	0	0.00	2	51.40	51.70	-2	2,464	-0.08%
2021/07/14	0	0.00	1	50.90	50.90	-1	2,504	-0.04%
2021/07/13	0	0.00	2	50.95	50.90	-2	2,572	-0.08%
2021/07/12	2	51.20	0.1	50.90	50.80	1.9	2,628	0.07%
2021/07/09	5	50.40	0	0.00	50.60	5	2,650	0.19%
2021/07/06	0	0.00	1	50.50	50.60	-1	2,848	-0.04%
2021/07/05	0	0.00	1	50.30	50.50	-1	2,888	-0.03%
2021/07/02	0	0.00	1	50.50	50.50	-1	2,927	-0.03%
2021/07/01	0	0.00	0.2	50.50	50.70	-0.2	3,009	-0.01%
2021/06/28	0.1	50.10	0	0.00	51.10	0.1	3,240	0.00%
2021/06/25	1	50.00	0	0.00	50.20	1	3,240	0.03%
2021/06/24	0.2	49.40	1	49.45	49.60	-0.8	3,251	-0.02%
2021/06/16	2.2	48.81	0	0.00	49.00	2.2	3,404	0.06%
2021/06/15	0.2	48.80	0	0.00	49.00	0.2	3,406	0.01%
2021/06/11	0.3	48.25	0.1	48.15	48.10	0.2	3,383	0.01%
2021/06/09	2	47.90	2	47.90	47.90	0	3,418	0.00%
2021/06/08	0.3	48.10	0	0.00	47.95	0.3	3,440	0.01%
2021/06/07	3	47.60	0	0.00	48.05	3	3,504	0.09%
2021/06/04	10.1	47.93	2	48.00	47.90	8	3,529	0.23%
2021/06/03	15.5	48.47	2.1	48.50	48.50	13.4	3,557	0.38%
2021/06/02	1.6	48.14	3	47.95	48.60	-1.4	3,595	-0.04%
2021/06/01	0.1	48.25	0	0.00	48.20	0.1	3,607	0.00%
2021/05/31	0.9	48.60	1	48.40	48.30	-0.1	3,617	0.00%
2021/05/21	0	0.00	1	47.50	47.65	-1	3,673	-0.03%
2021/05/20	2	46.85	0	0.00	47.00	2	3,681	0.05%
2021/05/18	0.1	46.75	1	45.90	46.75	-0.9	3,697	-0.02%
2021/05/17	2	44.82	0	0.00	45.50	2	3,698	0.05%
2021/05/14	0	46.70	0.2	46.80	46.75	-0.2	3,624	-0.01%
2021/05/13	0	46.30	0	0.00	46.05	0	3,597	0.00%
2021/05/12	0.2	46.91	0	0.00	45.60	0.2	3,500	0.01%
2021/05/11	1	48.60	0	0.00	48.95	1	3,380	0.03%
2021/05/07	1	48.40	0	0.00	48.35	1	3,371	0.03%
2021/05/06	0	48.00	0	0.00	48.00	0	3,376	0.00%
2021/05/05	0	47.80	0	48.00	47.60	0	3,361	0.00%
2021/05/04	2.1	47.25	2	47.45	47.40	0.1	3,359	0.00%
2021/05/03	2	48.50	1.3	48.64	48.40	0.7	3,306	0.02%
2021/04/29	2	48.85	0	0.00	49.25	2	3,293	0.06%
2021/04/28	1.5	48.83	2.2	48.80	49.45	-0.7	3,284	-0.02%
2021/04/27	0.1	48.15	0	0.00	48.00	0.1	3,277	0.00%
2021/04/26	1.2	48.04	0	0.00	48.35	1.2	3,263	0.04%
2021/04/23	5	48.53	0	0.00	48.50	5	3,221	0.16%
2021/04/22	5.5	50.44	3	50.03	50.00	2.5	3,147	0.08%
2021/04/21	2	53.00	0	0.00	53.00	2	3,007	0.07%
2021/04/20	0	0.00	1	52.10	52.00	-1	2,918	-0.03%
2021/04/19	1	52.10	0	0.00	52.10	1	2,875	0.03%
2021/04/15	2	50.10	0.1	50.50	50.40	1.9	2,779	0.07%
2021/04/14	2	49.85	7	49.82	50.00	-5	2,764	-0.18%
2021/04/12	3	51.03	1	50.70	51.30	2	2,672	0.07%
2021/04/09	0.2	50.10	0	0.00	50.30	0.2	2,658	0.01%
2021/04/07	2	49.68	10	49.99	50.10	-8	2,613	-0.31%
2021/04/06	2	48.73	0.4	49.10	49.20	1.6	2,600	0.06%
2021/04/01	2.3	47.50	7	47.57	47.65	-4.7	2,541	-0.18%
2021/03/31	5	47.37	4.1	47.59	47.35	0.9	2,491	0.03%
2021/03/30	8	46.21	3	46.22	46.50	5	2,334	0.21%
2021/03/29	1	46.25	1	46.30	46.30	0	2,304	0.00%
2021/03/26	0.4	45.60	1	45.50	45.70	-0.6	2,288	-0.03%
2021/03/25	5.3	45.38	0	0.00	45.45	5.3	2,270	0.23%
2021/03/24	0.4	45.45	0	0.00	45.45	0.4	2,261	0.02%
2021/03/23	6	45.68	0	0.00	45.50	6	2,238	0.27%
2021/03/22	1	44.05	3.1	44.61	45.00	-2.1	2,187	-0.09%
2021/03/19	0.6	43.93	0	0.00	43.65	0.6	2,141	0.03%
2021/03/18	0.6	43.90	2	43.90	43.70	-1.4	2,095	-0.07%
2021/03/17	2	43.70	0	0.00	43.80	2	2,101	0.10%
2021/03/16	2	43.40	0	0.00	43.90	2	2,148	0.09%
2021/03/15	0.3	43.20	0	0.00	43.40	0.3	2,146	0.01%
2021/03/12	2.8	43.33	1.3	43.27	43.35	1.5	2,152	0.07%
2021/03/11	4.1	43.81	0	0.00	43.70	4.1	2,155	0.19%
2021/03/10	3.3	44.33	3.4	44.25	44.25	-0.1	2,110	-0.01%
2021/03/09	0	0.00	1.2	43.91	44.00	-1.2	2,096	-0.06%
2021/03/08	0	0.00	2	43.28	43.60	-2	2,066	-0.10%
2021/03/05	2.3	42.99	0	0.00	43.10	2.3	2,033	0.11%
2021/03/04	0	0.00	1	42.55	42.70	-1	2,035	-0.05%
2021/03/03	0	0.00	6	42.43	42.65	-6	2,017	-0.30%
2021/03/02	0.1	42.47	3	42.40	42.30	-2.9	1,993	-0.15%
2021/02/26	0.3	42.20	24	42.10	42.20	-23.7	1,980	-1.20%
2021/02/25	0.6	42.35	0	0.00	42.20	0.6	1,964	0.03%
2021/02/24	1.5	42.45	3	42.45	42.05	-1.5	1,969	-0.08%
2021/02/22	1	41.90	0	0.00	41.90	1	1,944	0.05%
2021/02/18	0	0.00	1	42.00	42.05	-1	1,962	-0.05%
2021/02/17	0	0.00	0.1	41.30	41.55	-0.1	1,969	-0.01%
2021/02/05	6	40.81	0	0.00	40.90	6	1,955	0.31%
2021/02/04	2	40.48	5	40.45	40.60	-3	1,967	-0.15%
2021/02/02	0	0.00	4	40.55	40.65	-4	2,059	-0.19%
2021/02/01	0	0.00	1	40.35	40.45	-1	2,062	-0.05%
2021/01/29	4	40.06	2	40.03	40.45	2	2,049	0.10%
2021/01/28	5.1	40.23	2	40.33	40.30	3.1	1,999	0.16%
2021/01/27	2	40.63	2	40.75	40.65	0	1,987	0.00%
2021/01/26	0	0.00	10	40.61	40.65	-10	1,989	-0.50%
2021/01/25	1	40.05	5	40.22	40.85	-4	1,987	-0.20%
2021/01/22	0	0.00	2	40.35	40.40	-2	1,986	-0.10%
2021/01/21	3	40.43	0	0.00	40.45	3	1,986	0.15%
2021/01/20	4	40.50	11	40.55	40.40	-7	1,974	-0.35%
2021/01/19	1	40.95	1.5	41.10	41.10	-0.5	1,917	-0.03%
2021/01/18	1	41.00	4	41.10	41.10	-3	1,920	-0.16%
2021/01/15	1	41.55	1	41.20	41.20	0	1,908	0.00%
2021/01/13	0	0.00	2	41.85	41.85	-2	1,936	-0.10%
2021/01/11	3	41.77	2	42.10	42.10	1	1,924	0.05%
2021/01/08	0.3	42.05	0	0.00	41.85	0.3	1,914	0.02%
2021/01/07	4	42.10	0	0.00	42.15	4	1,888	0.21%
2021/01/06	0	0.00	0.1	42.50	42.15	-0.1	1,869	-0.01%
2020/12/30	0	0.00	20	42.73	42.80	-20	1,783	-1.12%
2020/12/29	2	42.55	3.3	42.50	42.85	-1.3	1,766	-0.07%
2020/12/28	0	0.00	18	41.85	41.90	-18	1,696	-1.06%
2020/12/24	2	41.30	0	0.00	41.25	2	1,662	0.12%
2020/12/23	1	41.35	1	41.25	41.25	0	1,667	0.00%
2020/12/22	2.8	41.84	3.1	41.80	41.35	-0.3	1,687	-0.02%
2020/12/21	4	41.30	0.3	41.60	41.60	3.7	1,702	0.22%
2020/12/17	4	41.50	0	0.00	41.45	4	1,727	0.23%
2020/12/16	0	0.00	18	41.23	41.55	-18	1,733	-1.04%
2020/12/15	1	41.20	1	41.10	41.10	0	1,744	0.00%
2020/12/14	15	41.40	1	41.40	41.45	14	1,752	0.80%
2020/12/10	20	41.85	0	0.00	41.50	20	1,771	1.13%
2020/12/09	1	41.10	0.3	41.15	41.15	0.7	1,749	0.04%
2020/12/08	6	41.10	0	0.00	41.05	6	1,783	0.34%
2020/12/07	0.1	41.45	0	0.00	41.25	0.1	1,768	0.01%
2020/12/04	0.4	41.50	0	0.00	41.55	0.4	1,766	0.02%
2020/12/03	2	41.15	15	41.20	41.25	-13	1,753	-0.74%
2020/12/02	4	41.39	0	0.00	41.30	4	1,751	0.23%
2020/12/01	1	41.60	5	41.45	41.55	-4	1,759	-0.23%
2020/11/30	0	0.00	11	41.85	41.20	-11	1,765	-0.62%
2020/11/27	3	41.63	0	0.00	41.70	3	1,737	0.17%
2020/11/26	0	0.00	2	41.48	41.60	-2	1,745	-0.11%
2020/11/25	0	0.00	0.6	41.55	41.40	-0.6	1,790	-0.03%
2020/11/24	0	0.00	1	41.30	41.40	-1	1,790	-0.06%
2020/11/23	6	41.44	2	41.35	41.40	4	1,793	0.22%
2020/11/20	7.5	41.08	0	0.00	41.00	7.5	1,786	0.42%
2020/11/19	4	41.00	0	0.00	41.05	4	1,784	0.22%
2020/11/18	0.1	41.60	0	0.00	41.20	0.1	1,803	0.01%
2020/11/17	5	41.35	0	0.00	41.35	5	1,818	0.28%
2020/11/16	9	41.79	0	0.00	41.85	9	1,879	0.48%
2020/11/13	0	0.00	5	42.08	42.10	-5	1,873	-0.27%
2020/11/12	0	0.00	4	41.89	41.70	-4	1,882	-0.21%
2020/11/11	7	42.05	12.4	42.07	42.25	-5.4	1,917	-0.28%
2020/11/10	0	0.00	20	40.95	41.10	-20	1,882	-1.06%
2020/11/09	0	0.00	2	40.45	40.60	-2	1,900	-0.11%
2020/11/05	2	40.20	1	40.20	40.00	1	2,172	0.05%
2020/11/04	1	39.95	6	40.06	40.15	-5	2,249	-0.22%
2020/11/03	0	0.00	6.1	40.10	39.90	-6.1	2,279	-0.27%
2020/11/02	0.2	39.95	4	39.85	39.90	-3.8	2,298	-0.17%
2020/10/30	2	40.38	0	0.00	39.95	2	2,326	0.09%
2020/10/29	0.1	40.65	0	0.00	40.35	0.1	2,345	0.00%
2020/10/28	0	0.00	2	40.65	40.70	-2	2,372	-0.08%
2020/10/27	0	0.00	1	40.35	40.30	-1	2,439	-0.04%
2020/10/26	0	0.00	2.2	40.38	40.35	-2.2	2,482	-0.09%
2020/10/23	2	39.70	0	0.00	39.75	2	2,504	0.08%
2020/10/22	1	39.10	0	0.00	39.90	1	2,525	0.04%
2020/10/20	0.5	39.75	0.1	39.75	39.50	0.4	2,507	0.02%
2020/10/19	1	39.70	0	0.00	39.85	1	2,517	0.04%
2020/10/16	1.2	39.91	20.2	39.97	39.80	-19	2,539	-0.75%
2020/10/14	0.1	40.00	25	39.95	39.95	-24.9	2,627	-0.95%
2020/10/13	0.1	40.15	0	0.00	40.10	0.1	2,660	0.00%
2020/10/12	1.2	40.21	0	0.00	40.30	1.2	2,714	0.04%
2020/10/08	0	0.00	1	40.05	40.20	-1	2,726	-0.04%
2020/10/05	5	39.71	0	0.00	39.65	5	2,795	0.18%
2020/09/29	5	39.86	0	0.00	39.90	5	2,824	0.18%
2020/09/28	1	39.60	0	0.00	39.95	1	2,855	0.04%
2020/09/25	1	39.30	0	0.00	39.40	1	2,899	0.03%
2020/09/24	4	39.26	2	39.65	39.25	2	2,910	0.07%
2020/09/23	0	0.00	5.3	40.03	40.05	-5.3	2,895	-0.18%
2020/09/21	1	40.80	2	40.85	40.60	-1	2,885	-0.03%
2020/09/18	1	40.85	0	0.00	40.80	1	2,894	0.03%
2020/09/17	0	0.00	1	41.15	40.95	-1	2,875	-0.03%
2020/09/15	1.8	40.82	0	0.00	40.80	1.8	2,865	0.06%
2020/09/14	2	40.45	30	40.33	40.45	-28	2,879	-0.97%
2020/09/11	6	40.86	4	40.90	40.65	2	2,852	0.07%
2020/09/10	2	41.25	2.3	41.40	41.30	-0.3	2,815	-0.01%
2020/09/08	0	0.00	7	41.70	41.70	-7	2,817	-0.25%
2020/09/07	0	0.00	2	41.60	41.65	-2	2,846	-0.07%
2020/09/04	1	41.80	2	41.90	42.00	-1	2,888	-0.03%
2020/09/03	2	42.25	3	42.27	42.15	-1	2,887	-0.03%
2020/09/01	1	42.30	2	42.75	42.30	-1	2,928	-0.03%
2020/08/31	6	42.33	5	42.55	42.05	1	2,923	0.03%
2020/08/28	0	0.00	2	42.85	42.80	-2	2,881	-0.07%
2020/08/26	1	43.05	0	0.00	43.30	1	2,918	0.03%
2020/08/25	12	43.34	0	0.00	43.40	12	2,938	0.41%
2020/08/20	15	42.39	5	42.09	42.10	10	2,941	0.34%
2020/08/19	10	43.25	1	42.95	43.00	9	2,878	0.31%
2020/08/18	0	0.00	0.1	44.00	43.40	-0.1	2,857	0.00%
2020/08/17	2	42.95	2	42.40	43.40	0	2,862	0.00%
2020/08/14	7	41.69	6	41.70	41.85	1	2,830	0.04%
2020/08/13	2	41.60	0	0.00	41.80	2	2,854	0.07%
2020/08/12	7.4	40.86	12	41.18	41.15	-4.6	2,874	-0.16%
2020/08/11	26	47.15	0	0.00	47.15	26	2,722	0.95%
2020/08/10	17	47.09	1	47.00	47.20	16	2,701	0.59%
2020/08/07	4	47.15	5	47.20	47.10	-1	2,703	-0.04%
2020/08/06	6	47.27	1	47.10	47.20	5	2,772	0.18%
2020/08/05	7	47.10	0	0.00	47.15	7	3,082	0.23%
2020/08/04	9	47.31	0	0.00	47.20	9	3,126	0.29%
2020/08/03	7	47.17	0	0.00	47.25	7	3,156	0.22%
2020/07/31	11	46.56	3	47.02	46.90	8	3,172	0.25%
2020/07/30	0	0.00	15	45.66	46.05	-15	3,245	-0.46%
2020/07/29	0	0.00	6	45.43	45.25	-6	3,268	-0.18%
2020/07/28	0	0.00	4.1	44.75	44.70	-4.1	3,286	-0.12%
2020/07/27	2	44.90	0	0.00	44.70	2	3,333	0.06%
2020/07/24	3	45.73	0	0.00	45.30	3	3,392	0.09%
2020/07/23	0	0.00	24	45.72	45.80	-24	3,421	-0.70%
2020/07/22	6	45.82	0	0.00	45.80	6	3,450	0.17%
2020/07/21	5	45.63	1	45.45	45.65	4	3,445	0.12%
2020/07/20	3	44.90	0	0.00	44.95	3	3,405	0.09%
2020/07/17	5	44.92	2	44.88	45.00	3	3,451	0.09%
2020/07/16	6	44.90	4	45.00	45.00	2	3,504	0.06%
2020/07/15	1	44.15	32	44.29	44.15	-31	3,518	-0.88%
2020/07/13	0	0.00	4	44.05	43.95	-4	3,678	-0.11%
2020/07/10	4	43.10	0	0.00	43.05	4	3,763	0.11%
2020/07/09	2	43.80	1	43.70	43.60	1	3,827	0.03%
2020/07/07	0	0.00	2	43.55	43.75	-2	3,938	-0.05%
2020/07/06	2	43.95	5	44.03	43.95	-3	3,971	-0.08%
2020/07/03	0	0.00	7.3	43.12	43.45	-7.3	3,973	-0.18%
2020/07/01	1	42.85	1	42.60	42.75	0	4,068	0.00%
2020/06/29	2	42.45	27	42.50	42.50	-25	4,304	-0.58%
2020/06/24	27	42.75	0	0.00	42.65	27	4,326	0.62%
2020/06/22	2	42.80	0	0.00	42.80	2	4,373	0.05%
2020/06/15	24	41.85	0	0.00	41.85	24	4,583	0.52%
2020/06/12	0	0.00	4	41.79	42.00	-4	4,612	-0.09%
2020/06/11	1.5	42.76	0	0.00	42.35	1.5	4,636	0.03%
2020/06/10	2	43.15	0	0.00	43.20	2	4,617	0.04%
2020/06/09	1	43.10	0	0.00	43.15	1	4,700	0.02%
2020/06/08	0	0.00	12.1	42.67	43.10	-12.1	4,741	-0.26%
2020/06/05	0	0.00	2	42.30	42.45	-2	4,725	-0.04%
2020/06/04	0	0.00	1	42.45	42.40	-1	4,786	-0.02%
2020/06/03	0	0.00	1	42.40	42.40	-1	4,817	-0.02%
2020/06/02	5	42.10	2	42.20	42.20	3	4,796	0.06%
2020/06/01	1	42.00	0	0.00	42.00	1	4,780	0.02%
2020/05/29	1	41.30	2	42.00	41.30	-1	4,759	-0.02%
2020/05/28	1	41.70	4	41.78	41.65	-3	4,722	-0.06%
2020/05/25	3	41.73	0	0.00	41.85	3	4,725	0.06%
2020/05/22	2	41.65	0	0.00	41.55	2	4,733	0.04%
2020/05/21	0	0.00	1	42.10	42.05	-1	4,722	-0.02%
2020/05/20	1	42.10	0.2	42.00	41.80	0.8	4,704	0.02%
2020/05/19	0	0.00	1	41.75	42.30	-1	4,665	-0.02%
2020/05/18	1	41.30	10	41.30	41.55	-9	4,615	-0.19%
2020/05/15	6	40.79	16	40.83	41.25	-10	4,622	-0.22%
2020/05/14	16	41.61	5	41.17	41.10	11	4,570	0.24%
2020/05/13	10	41.50	0	0.00	41.80	10	4,499	0.22%
2020/05/12	46	42.07	41	42.60	41.80	5	4,407	0.11%
2020/05/11	25	44.96	11	44.88	44.90	14	4,087	0.34%
2020/05/08	50	45.35	2	45.40	45.40	48	4,010	1.20%
2020/05/07	1	43.90	25	44.72	45.00	-24	3,951	-0.61%
2020/05/06	4	44.96	0	0.00	43.90	4	3,919	0.10%
2020/05/05	20	44.38	1.1	44.20	44.75	18.9	3,783	0.50%
2020/04/30	0	0.00	1	42.90	43.10	-1	3,676	-0.03%
2020/04/29	1	42.85	1	42.75	42.90	0	3,632	0.00%
2020/04/28	0	0.00	23	41.73	42.00	-23	3,561	-0.65%
2020/04/27	2	41.15	0	0.00	41.20	2	3,584	0.06%
2020/04/24	2	40.85	46	40.84	40.75	-44	3,552	-1.24%
2020/04/23	3	40.85	0	0.00	40.90	3	3,547	0.08%
2020/04/22	6	40.25	0	0.00	40.85	6	3,522	0.17%
2020/04/21	2.5	41.14	0	0.00	40.65	2.5	3,463	0.07%
2020/04/17	5.1	40.50	3	40.37	40.45	2.1	3,367	0.06%
2020/04/16	4	41.15	2	41.35	41.25	2	3,256	0.06%
2020/04/14	1	39.90	4	39.80	40.15	-3	3,036	-0.10%
2020/04/13	0	0.00	5	39.18	39.45	-5	2,948	-0.17%
2020/04/10	2	38.80	0	0.00	38.85	2	2,858	0.07%
2020/04/09	7	38.55	0.1	38.45	38.45	6.9	2,830	0.24%
2020/04/08	0	0.00	4	38.43	38.45	-4	2,774	-0.14%
2020/04/07	1	38.40	3	38.27	38.30	-2	2,719	-0.07%
2020/04/06	1.4	38.04	0	0.00	37.95	1.4	2,640	0.05%
2020/04/01	2	38.53	7	38.04	37.90	-5	2,567	-0.19%
2020/03/31	1	37.25	0	0.00	37.25	1	2,362	0.04%
2020/03/30	1	33.90	0	0.00	33.90	1	2,308	0.04%
2020/03/27	1	33.45	0	0.00	33.20	1	2,279	0.04%
2020/03/26	2	33.03	2	33.30	33.30	0	2,246	0.00%
2020/03/25	4	33.05	2	33.15	33.25	2	2,236	0.09%
2020/03/24	1	32.25	0	0.00	31.85	1	2,219	0.05%
2020/03/23	3	30.73	0.5	30.90	30.70	2.5	2,213	0.11%
2020/03/20	2	31.25	10	30.50	31.25	-8	2,200	-0.36%
2020/03/19	10	29.08	17	29.10	29.30	-7	2,142	-0.33%
2020/03/18	1	32.00	1	31.80	31.80	0	2,038	0.00%
2020/03/17	1	32.30	0	0.00	31.85	1	1,994	0.05%
2020/03/16	0	0.00	2	33.20	33.20	-2	1,941	-0.10%
2020/03/13	3	33.08	7	32.71	34.00	-4	1,916	-0.21%
2020/03/12	11	35.83	6	35.83	35.60	5	1,827	0.27%
2020/03/11	0	0.00	0.1	37.00	36.90	-0.1	1,779	-0.01%
2020/03/10	7	36.66	2	36.25	36.70	5	1,752	0.29%
2020/03/09	2	37.58	0	0.00	37.20	2	1,682	0.12%
2020/03/02	2	37.60	0	0.00	37.50	2	1,587	0.13%
2020/02/27	6	38.25	0	0.00	38.00	6	1,547	0.39%
2020/02/25	12.5	38.21	2	37.95	38.40	10.5	1,520	0.69%
2020/02/19	0	0.00	10	39.40	39.25	-10	1,491	-0.67%
2020/02/18	0	0.00	20	39.15	39.30	-20	1,494	-1.34%
2020/02/17	0	0.00	1	38.45	38.60	-1	1,482	-0.07%
2020/02/13	4	38.00	0	0.00	37.95	4	1,486	0.27%
2020/02/12	2	38.08	6	38.28	38.00	-4	1,481	-0.27%
2020/02/10	6.2	37.28	4	37.30	37.55	2.2	1,469	0.15%
2020/02/07	0	0.00	10	37.65	37.60	-10	1,476	-0.68%
2020/02/06	0	0.00	1	37.80	38.10	-1	1,454	-0.07%
2020/02/05	3	37.67	2	37.50	37.55	1	1,435	0.07%
2020/02/04	20	37.85	1	37.85	37.70	19	1,427	1.33%
2020/02/03	2.5	37.30	7	36.77	37.55	-4.5	1,420	-0.32%
2020/01/31	2	37.50	2	37.55	37.70	0	1,392	0.00%
2020/01/30	0	0.00	0.1	37.15	37.15	-0.1	1,377	-0.01%
2020/01/17	11	38.36	0	0.00	38.50	11	1,272	0.86%
2020/01/15	0	0.00	1	38.00	38.00	-1	1,245	-0.08%
2020/01/14	10	38.35	2	38.30	38.20	8	1,250	0.64%
2020/01/13	8.2	37.76	0	0.00	37.85	8.2	1,234	0.66%
2020/01/10	13	36.90	0	0.00	36.90	13	1,211	1.07%
2020/01/09	0	0.00	3	36.80	36.75	-3	1,211	-0.25%
2020/01/08	0	0.00	4	36.60	36.55	-4	1,219	-0.33%
2020/01/07	1	36.75	0	0.00	36.90	1	1,211	0.08%
2020/01/06	1	36.70	5.5	36.66	36.85	-4.5	1,221	-0.37%
2020/01/03	0	0.00	2	37.05	37.05	-2	1,210	-0.17%
2020/01/02	2	37.05	2	37.05	37.10	0	1,213	0.00%
2019/12/27	3	36.75	1	36.80	36.80	2	1,199	0.17%
2019/12/26	10	36.85	1	36.90	36.85	9	1,195	0.75%
2019/12/25	1.6	36.89	0	0.00	36.95	1.6	1,199	0.14%
2019/12/24	1	36.90	0.8	36.90	36.90	0.2	1,206	0.02%
2019/12/23	0.5	36.65	0.1	36.65	36.65	0.5	1,202	0.04%
2019/12/19	1	36.65	0	0.00	36.70	1	1,179	0.08%
2019/12/18	1	36.30	3	36.48	36.65	-2	1,153	-0.17%
2019/12/16	1	35.90	0	0.00	36.00	1	1,138	0.09%
2019/12/13	0	0.00	1	35.95	35.90	-1	1,148	-0.09%
2019/12/11	3	36.00	0	0.00	36.10	3	1,133	0.26%
2019/12/10	0	0.00	4	36.10	36.15	-4	1,133	-0.35%
2019/12/09	1	35.80	0	0.00	35.95	1	1,149	0.09%
2019/11/27	0.4	35.70	3	35.60	35.70	-2.6	1,210	-0.21%
2019/11/25	4	35.48	1	35.55	35.40	3	1,329	0.23%
2019/11/22	0	0.00	0.1	35.65	35.55	-0.1	1,400	0.00%
2019/11/21	1	35.55	1	35.45	35.55	0	1,427	0.00%
2019/11/19	0.4	35.75	0	0.00	35.75	0.4	1,432	0.03%
2019/11/15	0.3	35.95	3	35.85	35.95	-2.7	1,434	-0.19%
2019/11/14	0.4	35.60	0.5	35.60	35.60	-0.1	1,428	0.00%
2019/11/13	0	0.00	4.4	35.10	35.15	-4.4	1,426	-0.31%
2019/11/12	0	0.00	1	34.50	34.50	-1	1,446	-0.07%
2019/11/07	0.1	34.50	0	0.00	34.35	0.1	1,632	0.01%
2019/11/06	1	34.60	0	0.00	34.50	1	1,645	0.06%
2019/11/05	1	34.70	0	0.00	34.90	1	1,647	0.06%
2019/11/01	0	0.00	5	34.52	34.55	-5	1,711	-0.29%
2019/10/28	0	0.00	4	34.80	34.80	-4	1,769	-0.23%
2019/10/25	1	34.95	0	0.00	34.90	1	1,785	0.06%
2019/10/23	0	0.00	8	34.81	34.85	-8	1,809	-0.44%
2019/10/16	0	0.00	1	34.45	34.40	-1	1,795	-0.06%
2019/10/14	0	0.00	2	34.50	34.35	-2	1,824	-0.11%
2019/10/08	1	34.40	1	34.45	34.45	0	1,832	0.00%
2019/10/03	2	33.65	0	0.00	33.70	2	1,847	0.11%
2019/10/02	1	33.80	0	0.00	33.75	1	1,849	0.05%
2019/09/27	1	33.85	0	0.00	33.70	1	1,873	0.05%
2019/09/26	2	34.00	0.4	34.10	33.95	1.6	1,873	0.09%
2019/09/25	0	0.00	1	34.00	34.05	-1	1,877	-0.05%
2019/09/24	0	0.00	1	34.05	34.25	-1	1,897	-0.05%
2019/09/23	1	33.95	1	34.00	34.15	0	1,916	0.00%
2019/09/20	2	33.75	4	33.83	33.70	-2	1,924	-0.10%
2019/09/19	1	34.00	4	34.45	33.95	-3	1,929	-0.16%
2019/09/18	0	0.00	2	34.15	34.35	-2	1,946	-0.10%
2019/09/17	0	0.00	26	34.22	34.10	-26	1,956	-1.33%
2019/09/16	0.5	34.60	16	34.46	34.30	-15.5	2,009	-0.77%
2019/09/12	1	34.55	0	0.00	34.55	1	2,041	0.05%
2019/09/11	0	0.00	20	34.83	34.70	-20	2,052	-0.97%
2019/09/10	0	0.00	10	33.90	34.00	-10	2,031	-0.49%
2019/09/05	1	33.80	0	0.00	33.80	1	2,025	0.05%
2019/09/04	1	33.95	0	0.00	33.95	1	2,028	0.05%
2019/09/03	2	34.03	1	34.10	34.10	1	2,047	0.05%
2019/09/02	0	0.00	3	34.20	34.15	-3	2,039	-0.15%
2019/08/30	10	33.49	0	0.00	33.80	10	2,043	0.49%
2019/08/29	1	32.90	0	0.00	32.90	1	2,014	0.05%
2019/08/28	7	36.00	2	36.03	36.10	5	1,973	0.25%
2019/08/27	12	36.01	0	0.00	35.60	12	1,916	0.63%
2019/08/26	11	36.00	2.5	36.14	36.15	8.6	1,845	0.46%
2019/08/23	1	36.35	0	0.00	36.30	1	1,826	0.05%
2019/08/22	10	36.48	0	0.00	36.45	10	1,836	0.54%
2019/08/21	1	36.60	2	36.73	36.50	-1	1,865	-0.05%
2019/08/19	6	36.18	0	0.00	36.15	6	1,902	0.32%
2019/08/16	2	36.33	0	0.00	36.40	2	1,898	0.11%
2019/08/15	8	35.79	0	0.00	35.95	8	1,880	0.43%
2019/08/14	24	36.72	0	0.00	36.45	24	1,842	1.30%
2019/08/13	3.5	37.98	0.3	38.15	37.80	3.2	1,731	0.18%
2019/08/12	9	38.39	0	0.00	38.40	9	1,738	0.52%
2019/08/07	6	38.50	3	38.55	38.40	3	1,755	0.17%
2019/08/06	6	37.53	2	36.90	38.00	4	1,770	0.23%
2019/08/05	6	38.40	1	38.55	38.40	5	1,759	0.28%
2019/08/02	10	39.05	0	0.00	39.00	10	1,739	0.57%
2019/08/01	0	0.00	1	39.00	39.45	-1	1,726	-0.06%
2019/07/30	1	39.50	1	39.40	39.50	0	1,682	0.00%
2019/07/26	4	39.35	1	39.40	39.30	3	1,649	0.18%
2019/07/25	6	38.60	0	0.00	38.95	6	1,648	0.36%
2019/07/24	1	38.70	0	0.00	38.60	1	1,651	0.06%
2019/07/15	9	38.94	3	39.00	38.90	6	1,584	0.38%
2019/07/11	1	38.50	0	0.00	38.50	1	1,586	0.06%
2019/07/10	0	0.00	1	38.50	38.30	-1	1,577	-0.06%
2019/07/08	2	38.30	0	0.00	38.30	2	1,562	0.13%
2019/07/04	0	0.00	1	38.15	38.20	-1	1,563	-0.06%
2019/07/03	0	0.00	1	37.55	37.95	-1	1,553	-0.06%
2019/07/02	1	37.40	2	37.35	37.50	-1	1,560	-0.06%
2019/07/01	0	0.00	4	37.35	37.45	-4	1,567	-0.26%
2019/06/28	0	0.00	6	37.37	37.40	-6	1,566	-0.38%
2019/06/27	0	0.00	4	37.65	37.95	-4	1,571	-0.25%
2019/06/26	0	0.00	26	38.25	37.80	-26	1,642	-1.58%
2019/06/24	4.5	37.32	0	0.00	37.40	4.5	1,636	0.27%
2019/06/21	0	0.00	1	37.50	37.35	-1	1,627	-0.06%
2019/06/18	0	0.00	2	36.40	36.60	-2	1,531	-0.13%
2019/06/12	1	36.45	2	36.40	36.45	-1	1,560	-0.06%
2019/06/11	1	36.55	0	0.00	36.25	1	1,549	0.06%
2019/06/06	1	35.95	0	0.00	35.90	1	1,544	0.06%
2019/06/05	2	36.43	0	0.00	36.35	2	1,527	0.13%
2019/06/04	0	0.00	1	36.25	36.45	-1	1,536	-0.07%
2019/06/03	2	36.05	103	36.06	36.10	-101	1,551	-6.51%	大賣/鉅額交易
2019/05/31	1	36.35	0	0.00	36.25	1	1,537	0.07%
2019/05/30	1	36.30	0	0.00	36.30	1	1,541	0.06%
2019/05/28	0	0.00	1	36.55	35.90	-1	1,534	-0.07%
2019/05/27	102	36.53	1	36.60	36.70	101	1,506	6.70%	大買/鉅額交易
2019/05/23	2	35.33	1	35.40	35.30	1	1,488	0.07%
2019/05/22	4	35.61	4	35.79	35.60	0	1,513	0.00%
2019/05/21	3	35.80	17	35.80	35.85	-14	1,514	-0.92%
2019/05/20	0	0.00	1	35.55	35.60	-1	1,519	-0.07%
2019/05/17	0	0.00	4	35.94	35.70	-4	1,506	-0.27%
2019/05/16	0	0.00	1	35.55	35.50	-1	1,474	-0.07%
2019/05/15	5	35.29	2	35.15	35.30	3	1,452	0.21%
2019/05/14	0	0.00	1	34.30	34.65	-1	1,436	-0.07%
2019/05/13	0	0.00	2	34.35	34.20	-2	1,408	-0.14%
2019/05/09	0	0.00	5	33.50	33.35	-5	1,379	-0.36%
2019/05/06	26	33.48	0	0.00	33.45	26	1,427	1.82%
2019/05/03	14	33.75	0	0.00	33.85	14	1,420	0.99%
2019/04/30	0	0.00	1	33.90	33.90	-1	1,415	-0.07%
2019/04/26	0	0.00	5	33.25	33.30	-5	1,406	-0.36%
2019/04/25	0	0.00	5	33.20	33.25	-5	1,407	-0.36%
2019/04/23	6	33.02	0	0.00	33.25	6	1,422	0.42%
2019/04/18	0	0.00	3	32.65	32.60	-3	1,463	-0.20%
2019/04/17	1	33.15	0	0.00	33.15	1	1,449	0.07%
2019/04/15	1.1	33.31	0	0.00	33.35	1.1	1,465	0.08%
2019/04/11	1	33.40	1	33.30	33.20	0	1,479	0.00%
2019/04/10	1	33.75	4	33.55	33.80	-3	1,486	-0.20%
2019/04/08	4	33.58	0	0.00	33.65	4	1,482	0.27%
2019/04/03	0	0.00	2	33.08	33.50	-2	1,474	-0.14%
2019/04/01	0	0.00	2	33.60	33.55	-2	1,445	-0.14%
2019/03/29	2	33.98	2	33.60	33.65	0	1,430	0.00%
2019/03/27	2	32.73	0	0.00	32.60	2	1,364	0.15%
2019/03/26	2	32.50	5	32.10	32.50	-3	1,376	-0.22%
2019/03/22	0	0.00	4	32.15	32.20	-4	1,362	-0.29%
2019/03/20	0	0.00	1	32.25	32.40	-1	1,373	-0.07%
2019/03/19	1	32.55	0	0.00	32.35	1	1,378	0.07%
2019/03/15	1	31.90	0	0.00	32.25	1	1,366	0.07%
2019/03/14	2	31.95	0	0.00	32.05	2	1,360	0.15%
2019/03/13	0.5	32.20	0	0.00	32.10	0.5	1,356	0.04%
2019/03/12	3	32.15	0	0.00	32.15	3	1,365	0.22%
2019/03/11	0	0.00	6	31.95	32.10	-6	1,363	-0.44%
2019/03/08	2	32.05	0	0.00	32.10	2	1,369	0.15%
2019/03/06	1.1	32.40	0	0.00	32.30	1.1	1,377	0.08%
2019/02/27	3.6	31.47	6	31.73	31.65	-2.4	1,343	-0.18%
2019/02/26	2	31.40	1	31.55	31.40	1	1,342	0.07%
2019/02/22	2	31.70	0	0.00	31.65	2	1,315	0.15%
2019/02/20	1	31.85	3	31.73	31.85	-2	1,280	-0.16%
2019/02/18	5	30.74	8	30.89	30.80	-3	1,249	-0.24%
2019/02/15	3	30.45	0	0.00	30.50	3	1,241	0.24%
2019/02/14	0.6	30.70	0	0.00	30.50	0.6	1,238	0.05%
2019/02/11	1	30.25	1	30.20	30.15	0	1,197	0.00%
2019/01/25	3.2	29.94	0	0.00	29.90	3.2	1,178	0.27%
2019/01/18	0.2	30.25	1	30.05	30.20	-0.8	1,165	-0.07%
2019/01/15	2	29.95	2	30.00	29.95	0	1,184	0.00%
2019/01/10	8	29.74	2	29.80	29.60	6	1,255	0.48%
2019/01/08	1.2	29.25	0	0.00	29.30	1.2	1,229	0.10%
2019/01/07	0	0.00	1	29.45	29.50	-1	1,240	-0.08%
2019/01/04	5	28.91	0	0.00	28.90	5	1,262	0.40%
2019/01/03	5	29.70	0	0.00	29.45	5	1,295	0.39%
2018/12/26	2	29.63	0	0.00	29.60	2	1,285	0.16%
2018/12/25	1	29.75	0	0.00	29.70	1	1,291	0.08%
2018/12/20	1	29.85	0	0.00	29.85	1	1,321	0.08%
2018/12/18	5	30.16	4	30.15	30.10	1	1,313	0.08%
2018/12/17	5	30.52	0	0.00	30.60	5	1,341	0.37%
2018/12/14	1	30.20	0	0.00	30.40	1	1,341	0.07%
2018/12/13	1	30.40	0	0.00	30.40	1	1,342	0.07%
2018/12/06	6	30.15	0	0.00	30.25	6	1,384	0.43%
2018/12/05	2	30.65	0	0.00	30.65	2	1,400	0.14%
2018/11/20	2	30.90	2	30.90	30.50	0	1,752	0.00%
2018/11/08	0	0.00	1	31.40	31.45	-1	1,900	-0.05%
2018/10/30	1	29.70	0	0.00	29.70	1	2,006	0.05%
2018/10/29	2	29.90	0	0.00	29.75	2	2,026	0.10%
2018/10/25	0	0.00	2	30.20	30.20	-2	2,033	-0.10%
2018/10/23	1	30.60	0	0.00	31.05	1	2,038	0.05%
2018/10/22	2	30.30	0	0.00	31.00	2	2,045	0.10%
2018/10/19	18	30.36	0	0.00	30.35	18	2,041	0.88%
2018/10/18	1	31.30	0	0.00	31.55	1	1,978	0.05%
2018/10/17	0.5	32.20	0	0.00	31.95	0.5	1,962	0.03%
2018/10/15	1	31.85	1	31.70	31.75	0	1,950	0.00%
2018/10/11	7.1	32.60	0	0.00	31.95	7.1	1,916	0.37%
2018/10/09	1	34.30	0	0.00	34.20	1	1,860	0.05%
2018/10/05	4	34.15	3	34.10	34.10	1	1,867	0.05%
2018/10/04	0.5	35.00	0	0.00	34.80	0.5	1,839	0.03%
2018/10/03	0	0.00	0.1	35.15	34.95	-0.1	1,833	-0.01%
2018/09/28	0	0.00	3	35.20	35.30	-3	1,815	-0.17%
2018/09/27	0	0.00	2.1	35.41	35.50	-2.1	1,791	-0.12%
2018/09/26	3	35.25	0	0.00	35.25	3	1,779	0.17%
2018/09/21	0.1	36.50	0	0.00	36.50	0.1	1,760	0.01%
2018/09/19	1	34.90	0	0.00	34.85	1	1,720	0.06%
2018/09/11	2	34.33	1	34.05	34.35	1	1,691	0.06%
2018/09/10	10	34.20	0	0.00	33.95	10	1,682	0.59%
2018/09/07	3	34.95	0	0.00	34.70	3	1,669	0.18%
2018/09/06	1	34.80	0	0.00	34.85	1	1,652	0.06%
2018/09/05	2	35.20	0	0.00	35.20	2	1,619	0.12%
2018/09/04	13	35.86	0	0.00	35.80	13	1,599	0.81%
2018/09/03	0	0.00	1	36.15	36.15	-1	1,579	-0.06%
2018/08/31	1	36.40	0	0.00	36.45	1	1,555	0.06%
2018/08/30	3	36.50	0	0.00	36.45	3	1,535	0.20%
2018/08/29	1	37.00	0	0.00	37.05	1	1,505	0.07%
2018/08/28	6	37.49	2	36.95	36.95	4	1,506	0.27%
2018/08/27	2	36.75	0	0.00	37.35	2	1,465	0.14%
2018/08/24	2	40.78	0	0.00	41.10	2	1,360	0.15%
2018/08/23	0	0.00	1	40.80	40.80	-1	1,324	-0.08%
2018/08/20	1	39.80	0	0.00	39.80	1	1,265	0.08%
2018/08/17	1	39.50	0	0.00	39.50	1	1,260	0.08%
2018/08/16	2	39.75	0	0.00	39.70	2	1,234	0.16%
2018/08/15	1	39.85	0	0.00	39.85	1	1,227	0.08%
2018/08/14	7	39.90	0	0.00	39.85	7	1,220	0.57%
2018/08/13	5	39.70	5	39.70	39.60	0	1,205	0.00%
2018/08/10	2	40.05	0	0.00	40.10	2	1,181	0.17%
2018/08/09	4	39.95	0	0.00	40.10	4	1,164	0.34%
2018/08/07	0	0.00	1	40.60	40.55	-1	1,150	-0.09%
2018/08/06	3	40.75	17.1	40.44	40.85	-14.1	1,155	-1.22%
2018/08/03	3	39.80	1	40.30	40.30	2	1,161	0.17%
2018/08/02	3	39.75	0	0.00	39.60	3	1,152	0.26%
2018/08/01	4	39.60	1	39.55	39.80	3	1,132	0.26%
2018/07/31	3	39.30	0	0.00	39.50	3	1,134	0.26%
2018/07/30	2	39.23	0	0.00	39.20	2	1,130	0.18%
2018/07/27	2	39.10	0	0.00	39.10	2	1,156	0.17%
2018/07/26	1	38.55	0	0.00	38.70	1	1,190	0.08%
2018/07/20	0	0.00	1	38.40	38.50	-1	1,254	-0.08%
2018/07/11	1	37.90	0	0.00	37.85	1	1,298	0.08%
2018/07/10	1	37.90	0	0.00	38.00	1	1,323	0.08%
2018/07/09	3	37.82	0	0.00	37.95	3	1,353	0.22%
2018/07/04	1	37.75	0	0.00	37.90	1	1,420	0.07%
2018/07/03	0	0.00	6	38.40	37.75	-6	1,459	-0.41%
2018/06/29	0	0.00	4	37.50	37.75	-4	1,521	-0.26%
2018/06/28	0	0.00	4	37.40	37.35	-4	1,554	-0.26%
2018/06/26	1	37.40	4	37.30	37.40	-3	1,632	-0.18%
2018/06/22	0	0.00	2	37.80	37.85	-2	1,649	-0.12%
2018/06/21	0	0.00	8	37.85	37.80	-8	1,663	-0.48%
2018/06/14	0	0.00	1	38.40	38.30	-1	1,636	-0.06%
2018/05/30	2	38.00	0	0.00	37.85	2	1,739	0.11%
2018/05/25	5	37.80	0.2	38.00	38.00	4.9	1,844	0.26%
2018/05/22	2	38.00	1.1	38.14	37.95	0.9	1,885	0.05%
2018/05/21	0	0.00	1	38.05	38.15	-1	1,911	-0.05%
2018/05/15	6.5	37.57	0	0.00	37.50	6.5	2,022	0.32%
2018/05/14	0	0.00	2	37.95	37.95	-2	2,079	-0.10%
2018/05/11	0.5	37.50	0	0.00	37.40	0.5	2,093	0.02%
2018/05/09	1	36.50	0	0.00	36.70	1	2,125	0.05%
2018/05/08	10	36.65	0	0.00	36.65	10	2,165	0.46%
2018/05/04	5	36.17	0	0.00	36.30	5	2,253	0.22%
2018/05/03	4	36.75	0	0.00	36.55	4	2,243	0.18%
2018/05/02	2	37.25	0	0.00	37.20	2	2,224	0.09%
2018/04/26	0	0.00	2	37.73	37.55	-2	2,393	-0.08%
2018/04/24	0	0.00	3	37.95	37.80	-3	2,439	-0.12%
2018/04/23	0	0.00	2	38.00	38.05	-2	2,469	-0.08%
2018/04/18	1	37.75	0	0.00	37.70	1	2,526	0.04%
2018/04/17	0.1	37.80	0	0.00	37.75	0.1	2,565	0.00%
2018/04/12	4	37.85	1	37.80	38.00	3	2,672	0.11%
2018/04/03	3	37.85	0	0.00	37.95	3	2,868	0.10%
2018/04/02	6	39.00	2	39.05	38.50	4	2,910	0.14%
2018/03/31	3	39.35	6.8	39.19	39.20	-3.8	2,988	-0.13%
2018/03/30	0	0.00	1	39.05	38.85	-1	2,964	-0.03%
2018/03/27	0	0.00	1	37.45	37.40	-1	2,913	-0.03%
2018/03/23	0.1	36.60	1	36.30	36.50	-1	2,954	-0.03%
2018/03/22	2	36.70	0	0.00	36.55	2	3,003	0.07%
2018/03/19	2	36.65	0	0.00	36.65	2	3,184	0.06%
2018/03/15	2	36.78	0	0.00	36.85	2	3,223	0.06%
2018/03/14	2	37.00	0	0.00	37.00	2	3,237	0.06%
2018/03/12	1	36.75	0	37.05	37.00	1	3,266	0.03%
2018/03/09	2	36.70	0	0.00	36.80	2	3,274	0.06%
2018/03/08	1	36.40	0	0.00	36.80	1	3,293	0.03%
2018/03/07	0.1	36.55	0	0.00	36.50	0.1	3,288	0.00%
2018/03/06	3.1	36.42	2	37.15	36.50	1.1	3,282	0.03%
2018/03/05	1	37.10	0	0.00	36.90	1	3,261	0.03%
2018/03/01	1	37.75	0	0.00	38.15	1	3,213	0.03%
2018/02/26	1	38.25	0	0.00	38.20	1	3,156	0.03%
2018/02/22	0.1	38.30	0	0.00	38.20	0.1	3,196	0.00%
2018/02/09	0.1	37.90	0	0.00	37.90	0.1	3,173	0.00%
2018/02/06	9	36.73	0	0.00	36.85	9	3,122	0.29%
2018/02/05	0	0.00	6	37.80	38.25	-6	3,110	-0.19%
2018/02/01	0	0.00	7	38.70	38.70	-7	3,081	-0.23%
2018/01/31	6	36.88	0	0.00	37.75	6	3,057	0.20%
2018/01/30	2	37.48	0	0.00	37.40	2	3,021	0.07%
2018/01/29	8	38.05	5	37.85	37.85	3	3,050	0.10%
2018/01/26	5	38.23	0	0.00	38.35	5	2,982	0.17%
2018/01/25	8	38.76	5	39.20	38.75	3	2,980	0.10%
2018/01/24	5	39.10	8	39.30	39.15	-3	2,969	-0.10%
2018/01/23	10	39.13	1	39.50	39.10	9	2,990	0.30%
2018/01/22	4	37.95	0	0.00	38.00	4	2,978	0.13%
2018/01/19	2	40.20	7	40.05	39.55	-5	2,877	-0.17%
2018/01/17	0	0.00	4	39.55	40.25	-4	2,905	-0.14%
2018/01/16	1	39.55	1	39.50	39.55	0	2,883	0.00%
2018/01/15	0	0.00	10	39.30	39.30	-10	2,869	-0.35%
2018/01/12	1	40.20	0	0.00	39.90	1	2,875	0.03%
2018/01/11	1	39.50	0	0.00	39.95	1	2,861	0.03%
2018/01/10	7	39.87	6	40.33	40.00	1	2,824	0.04%
2018/01/09	2	39.00	15.1	39.88	40.10	-13.1	2,766	-0.47%
2018/01/08	10	39.41	5	39.00	39.55	5	2,712	0.18%
2018/01/05	6	39.10	6	39.35	39.15	0	2,657	0.00%
2018/01/04	0	0.00	0.3	37.65	37.80	-0.3	2,569	-0.01%
2018/01/03	0	0.00	10	37.55	37.90	-10	2,516	-0.40%
2018/01/02	0	0.00	21	36.18	36.35	-21	2,415	-0.87%