聯華 (1229)-群益金鼎-古亭券商分點個股進出

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
58.4
漲跌
▲0.8
漲幅
+1.39%
成交量
682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－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/11/21	0	57.80	0	0.00	57.60	0	864	0.00%
2024/11/20	0	0.00	1	57.90	58.10	-1	864	-0.12%
2024/11/19	0	0.00	1	58.70	58.60	-1	858	-0.12%
2024/11/18	0	57.20	0.1	57.00	57.00	-0.1	845	-0.01%
2024/11/15	0.1	58.20	0.4	58.00	57.80	-0.3	833	-0.04%
2024/11/14	1	58.10	20	58.50	58.10	-19	824	-2.30%
2024/11/13	0	58.80	0	0.00	58.80	0	806	0.00%
2024/11/12	0	59.30	0	0.00	59.00	0	802	0.00%
2024/11/11	0	59.60	0.2	59.90	59.70	-0.2	798	-0.02%
2024/11/08	1	60.00	0	0.00	59.90	1	799	0.13%
2024/11/07	2.8	60.09	0	0.00	60.00	2.8	810	0.35%
2024/11/06	1	60.00	0	0.00	60.10	1	821	0.12%
2024/11/04	1	60.20	0	0.00	60.20	1	875	0.11%
2024/10/30	0	59.90	0	0.00	59.80	0	955	0.00%
2024/10/29	0.4	59.90	0	0.00	59.90	0.4	960	0.04%
2024/10/24	1	60.10	0	0.00	60.20	1	990	0.10%
2024/10/23	0	60.90	0	0.00	60.50	0	1,037	0.00%
2024/10/22	1	61.00	0	0.00	60.90	1	1,055	0.09%
2024/10/18	0	0.00	0	61.00	61.30	0	1,101	0.00%
2024/10/17	0	60.90	0	0.00	60.60	0	1,113	0.00%
2024/10/16	0	0.00	0.1	61.00	61.00	-0.1	1,111	-0.01%
2024/10/11	0	0.00	0.8	61.00	60.80	-0.8	1,152	-0.07%
2024/10/08	0	0.00	2	61.20	60.90	-2	1,184	-0.17%
2024/10/07	0	61.40	0	0.00	61.50	0	1,191	0.00%
2024/10/04	0	0.00	0	61.70	61.50	0	1,212	0.00%
2024/09/27	0	61.40	0.4	61.60	61.80	-0.4	1,280	-0.03%
2024/09/25	0	0.00	0.4	61.02	61.00	-0.4	1,272	-0.03%
2024/09/20	0.7	60.94	0	0.00	61.40	0.7	1,269	0.06%
2024/09/19	0	60.90	0	0.00	60.80	0	1,264	0.00%
2024/09/18	0	60.40	0	0.00	60.40	0	1,261	0.00%
2024/09/16	0	60.90	0.1	61.00	60.70	-0.1	1,267	-0.01%
2024/09/12	0	60.40	0	0.00	60.10	0	1,300	0.00%
2024/09/11	2.3	59.92	0	0.00	59.80	2.3	1,306	0.17%
2024/09/10	1	59.90	0	0.00	59.90	1	1,311	0.08%
2024/09/09	1	59.50	0	0.00	60.10	1	1,305	0.08%
2024/09/04	1	60.51	0.3	61.30	60.30	0.7	1,296	0.05%
2024/09/03	0	62.50	1	62.00	62.00	-1	1,258	-0.08%
2024/09/02	0.1	62.64	2	62.30	62.30	-1.9	1,258	-0.15%
2024/08/30	0	0.00	1	63.00	63.00	-1	1,256	-0.08%
2024/08/28	0.7	63.10	1	62.60	62.80	-0.3	1,256	-0.02%
2024/08/27	1	62.70	0	0.00	63.00	1	1,264	0.08%
2024/08/26	0.3	63.00	0	0.00	62.60	0.3	1,269	0.02%
2024/08/23	1	62.10	0	0.00	62.10	1	1,266	0.08%
2024/08/22	1	61.80	0	0.00	62.10	1	1,272	0.08%
2024/08/21	1	61.60	0	0.00	61.80	1	1,280	0.08%
2024/08/20	0	0.00	0.3	61.70	61.50	-0.3	1,279	-0.02%
2024/08/19	0	61.60	0	0.00	61.00	0	1,276	0.00%
2024/08/16	0	61.90	0	0.00	61.30	0	1,276	0.00%
2024/08/15	0	61.70	0	0.00	61.20	0	1,273	0.00%
2024/08/13	0	61.30	0	0.00	60.90	0	1,273	0.00%
2024/08/06	0.3	58.50	0	0.00	60.10	0.3	1,232	0.02%
2024/08/05	10.1	58.86	0	0.00	58.40	10.1	1,196	0.84%
2024/08/02	2	62.35	0	0.00	62.10	2	1,138	0.18%
2024/08/01	3	62.60	0	0.00	63.30	3	1,111	0.27%
2024/07/30	0	62.90	0	0.00	63.00	0	1,098	0.00%
2024/07/29	0.1	64.06	0	0.00	63.60	0.1	1,079	0.01%
2024/07/22	0	70.40	43	70.57	70.70	-43	988	-4.35%
2024/07/19	0	70.40	0	0.00	70.50	0	965	0.00%
2024/07/18	0	0.00	10	71.00	71.40	-10	951	-1.05%
2024/07/17	0	70.90	0	0.00	70.70	0	937	0.00%
2024/07/16	0	71.40	0	0.00	71.30	0	939	0.00%
2024/07/12	0	0.00	0.7	70.76	70.90	-0.7	955	-0.08%
2024/07/09	9	70.90	10	71.98	71.00	-1	945	-0.11%
2024/07/08	0.3	71.20	0	0.00	71.60	0.3	933	0.03%
2024/07/05	1	70.40	10	70.90	70.40	-9	910	-0.99%
2024/07/04	1	69.60	24	69.65	69.80	-23	878	-2.62%
2024/07/03	1	68.50	10.5	68.49	68.40	-9.5	848	-1.13%
2024/07/02	0	67.90	0	0.00	67.50	0	841	0.00%
2024/06/28	0	0.00	1	68.10	68.30	-1	838	-0.12%
2024/06/25	1	68.10	0	0.00	68.10	1	830	0.12%
2024/06/24	0.1	67.42	2	67.50	67.60	-1.9	823	-0.23%
2024/06/13	0	66.90	6.2	66.63	66.90	-6.2	841	-0.74%
2024/06/12	0	66.90	0	0.00	66.80	0	866	0.00%
2024/06/11	1	67.00	0	0.00	66.70	1	876	0.11%
2024/06/05	0	0.00	5	66.92	67.10	-5	947	-0.53%
2024/06/04	0	0.00	1	67.10	67.00	-1	974	-0.10%
2024/06/03	0	0.00	0.8	67.80	67.00	-0.8	983	-0.09%
2024/05/23	0	67.90	0	0.00	67.60	0	1,017	0.00%
2024/05/22	0	68.30	0	0.00	68.10	0	1,021	0.00%
2024/05/21	0	0.00	1	68.50	68.30	-1	1,020	-0.10%
2024/05/20	0	68.70	0	0.00	68.20	0	1,023	0.00%
2024/05/09	0	67.50	0	0.00	67.40	0	1,054	0.00%
2024/05/03	0	66.90	0	0.00	66.60	0	1,049	0.00%
2024/05/02	1	66.30	0	0.00	66.40	1	1,045	0.10%
2024/04/26	1	65.40	6.9	65.25	65.50	-5.9	1,046	-0.56%
2024/04/25	0	65.90	0	0.00	65.50	0	1,045	0.00%
2024/04/22	1	65.20	0	0.00	65.50	1	1,066	0.09%
2024/04/19	0	65.60	0	0.00	65.30	0	1,060	0.00%
2024/04/18	0	0.00	5	66.00	66.10	-5	1,036	-0.48%
2024/04/17	2.2	66.18	0	0.00	66.30	2.2	1,039	0.21%
2024/04/16	1	66.30	0	0.00	66.30	1	1,023	0.10%
2024/04/11	0	67.90	0	0.00	67.70	0	994	0.00%
2024/04/08	0	0.00	4	67.40	67.40	-4	1,004	-0.40%
2024/04/03	0.2	67.80	0	0.00	67.30	0.2	1,002	0.02%
2024/04/02	0	67.90	0	67.80	67.50	0	1,005	0.00%
2024/03/29	0	67.90	0	0.00	67.90	0	1,012	0.00%
2024/03/25	0	67.80	1.1	67.64	67.10	-1.1	998	-0.11%
2024/03/22	0	67.90	0	0.00	67.80	0	992	0.00%
2024/03/21	0	67.90	0	0.00	67.60	0	999	0.00%
2024/03/19	2	67.40	0	0.00	67.20	2	1,037	0.19%
2024/03/18	0	0.00	0.2	67.60	67.70	-0.2	1,033	-0.02%
2024/03/13	3	68.90	0	0.00	69.20	3	1,018	0.29%
2024/03/12	0	68.60	0	0.00	68.60	0	1,010	0.00%
2024/03/11	0	68.80	5	68.50	68.80	-5	1,008	-0.50%
2024/03/08	1.5	66.40	0	0.00	65.70	1.5	954	0.16%
2024/03/06	0	67.20	0	0.00	67.30	0	932	0.00%
2024/03/04	0	0.00	2	66.00	66.00	-2	928	-0.22%
2024/02/27	0	64.80	0	0.00	64.60	0	914	0.00%
2024/02/22	0	0.00	1	65.50	65.50	-1	944	-0.11%
2024/02/19	1.1	65.22	0	0.00	65.10	1.1	957	0.11%
2024/02/16	0.2	65.67	0	0.00	65.20	0.2	982	0.02%
2024/02/01	4	64.95	2	65.70	65.70	2	973	0.21%
2024/01/23	0	0.00	0	64.90	64.90	0	927	0.00%
2024/01/19	1	63.90	0	0.00	64.20	1	935	0.11%
2024/01/18	0	63.90	0	0.00	63.80	0	934	0.00%
2024/01/17	0	63.90	0	0.00	63.60	0	937	0.00%
2024/01/16	0	64.90	0	0.00	64.00	0	917	0.00%
2024/01/12	1	65.10	0	0.00	65.00	1	911	0.11%
2024/01/11	0	0.00	1	64.90	65.90	-1	910	-0.11%
2024/01/10	0	64.40	0	0.00	64.00	0	924	0.00%
2024/01/08	0	65.14	0	0.00	64.80	0	927	0.00%
2024/01/04	3	65.27	0	0.00	65.20	3	927	0.32%
2024/01/03	0	65.90	0	0.00	65.30	0	934	0.00%
2023/12/29	0	66.60	0	0.00	66.70	0	923	0.00%
2023/12/28	1	66.10	1.3	66.24	66.40	-0.3	922	-0.03%
2023/12/25	0	65.80	0	0.00	65.70	0	917	0.00%
2023/12/22	0	0.00	3.4	66.00	66.00	-3.4	913	-0.38%
2023/12/20	0	66.40	0	0.00	66.30	0	919	0.00%
2023/12/18	0	66.90	0	0.00	66.30	0	905	0.00%
2023/12/11	0	67.15	0	0.00	67.20	0	887	0.00%
2023/12/06	2	68.80	2	69.40	68.60	0	863	0.00%
2023/12/01	0	68.70	0	0.00	68.40	0	845	0.00%
2023/11/30	0	0.00	0	68.30	68.40	0	847	0.00%
2023/11/28	0	0.00	0.8	66.96	67.00	-0.8	818	-0.10%
2023/11/22	0	66.90	0	0.00	66.60	0	809	0.00%
2023/11/21	0	0.00	0	66.50	67.10	0	806	0.00%
2023/11/20	0	0.00	1	65.20	65.50	-1	779	-0.13%
2023/11/14	0	0.00	0	63.30	63.80	0	751	0.00%
2023/11/13	0.2	62.10	0	0.00	62.30	0.2	735	0.02%
2023/11/08	0.1	62.20	4	62.18	62.50	-3.9	793	-0.49%
2023/11/07	0.2	61.93	0	0.00	61.80	0.2	799	0.03%
2023/11/06	0	0.00	1	62.00	61.80	-1	815	-0.12%
2023/11/01	0	61.90	0	0.00	61.60	0	858	0.00%
2023/10/27	3	61.80	7	61.64	62.20	-4	897	-0.45%
2023/10/26	6	61.10	2	61.40	61.20	4	908	0.44%
2023/10/25	0	0.00	6	61.85	61.20	-6	932	-0.64%
2023/10/24	0	0.00	0.4	61.00	61.20	-0.4	964	-0.04%
2023/10/20	1	60.50	0	0.00	60.80	1	1,060	0.09%
2023/10/19	3	60.80	0	0.00	60.80	3	1,075	0.28%
2023/10/18	0	60.60	0	0.00	61.70	0	1,087	0.00%
2023/10/13	1	61.30	0	0.00	61.30	1	1,141	0.09%
2023/10/12	1	61.70	0	0.00	61.80	1	1,175	0.09%
2023/10/11	4	61.58	0	0.00	61.60	4	1,206	0.33%
2023/10/06	0	0.00	8	62.28	62.10	-8	1,249	-0.64%
2023/10/04	3	61.23	0	0.00	61.40	3	1,274	0.24%
2023/09/27	2	61.50	0	0.00	61.40	2	1,317	0.15%
2023/09/26	0	0.00	0	62.50	61.80	0	1,325	0.00%
2023/09/25	0	0.00	1	62.30	62.50	-1	1,352	-0.07%
2023/09/22	0	61.90	1	61.80	61.90	-1	1,381	-0.07%
2023/09/20	5	61.76	0	0.00	61.80	5	1,447	0.35%
2023/09/15	0	61.80	0.2	62.10	63.00	-0.2	1,501	-0.01%
2023/09/12	0	60.80	0	0.00	60.60	0	1,462	0.00%
2023/09/11	0	0.00	1	60.30	60.30	-1	1,465	-0.07%
2023/09/08	0.1	60.40	9	60.20	60.20	-8.9	1,461	-0.61%
2023/09/06	0	61.30	0.3	61.30	60.80	-0.3	1,464	-0.02%
2023/09/05	0	62.30	0.1	61.80	61.60	-0.1	1,465	-0.01%
2023/09/04	0	0.00	1	60.80	61.60	-1	1,469	-0.07%
2023/09/01	0.2	61.20	0	0.00	60.80	0.2	1,471	0.01%
2023/08/30	0	60.80	0	0.00	60.60	0	1,455	0.00%
2023/08/28	1.2	60.73	0	0.00	60.80	1.2	1,462	0.08%
2023/08/25	1	60.40	0	0.00	60.20	1	1,467	0.07%
2023/08/24	0	59.90	0	0.00	59.70	0	1,467	0.00%
2023/08/23	2.6	59.76	0	0.00	59.60	2.6	1,483	0.18%
2023/08/21	0	59.90	0	0.00	60.10	0	1,495	0.00%
2023/08/18	0	59.98	0	0.00	59.70	0	1,492	0.00%
2023/08/17	0	60.60	0	0.00	60.20	0	1,481	0.00%
2023/08/16	0.1	60.00	0	0.00	60.50	0.1	1,483	0.01%
2023/08/15	0	61.90	0	0.00	60.90	0	1,461	0.00%
2023/08/14	0	61.90	0	0.00	61.80	0	1,457	0.00%
2023/08/11	0	63.10	0.4	62.70	62.50	-0.4	1,474	-0.02%
2023/08/10	0	63.90	0	0.00	63.10	0	1,481	0.00%
2023/08/09	0	64.40	0	0.00	64.30	0	1,484	0.00%
2023/08/07	0.1	62.30	2	62.30	63.20	-1.9	1,487	-0.13%
2023/08/04	10	62.80	0	0.00	62.60	10	1,468	0.68%
2023/08/02	10	63.10	0	0.00	63.10	10	1,469	0.68%
2023/08/01	0	64.70	0	0.00	64.30	0	1,447	0.00%
2023/07/31	0	64.30	4	64.80	63.90	-4	1,459	-0.27%
2023/07/28	12.1	64.02	0	0.00	63.80	12.1	1,455	0.83%
2023/07/27	10.2	64.80	0	0.00	64.60	10.2	1,433	0.71%
2023/07/26	1	65.50	0	0.00	65.50	1	1,421	0.07%
2023/07/25	0	69.40	144	69.11	69.30	-144	1,379	-10.44%	大賣/鉅額交易
2023/07/24	1	69.12	8.9	69.13	69.10	-7.8	1,345	-0.58%
2023/07/21	0	69.90	0	0.00	69.60	0	1,356	0.00%
2023/07/20	1	69.80	3	69.40	69.70	-2	1,453	-0.14%
2023/07/19	2.2	69.41	3	69.20	68.80	-0.8	1,505	-0.05%
2023/07/18	0	71.20	2	71.40	71.20	-2	1,467	-0.14%
2023/07/17	0	71.00	0.1	71.02	70.90	-0.1	1,466	-0.01%
2023/07/14	3	70.90	2	71.20	71.10	1	1,434	0.07%
2023/07/13	4	69.95	1	70.20	69.80	3	1,415	0.21%
2023/07/11	0	0.00	1	68.70	69.40	-1	1,427	-0.07%
2023/07/10	1	68.00	0	0.00	68.00	1	1,427	0.07%
2023/07/07	1	67.80	0	0.00	68.00	1	1,433	0.07%
2023/07/06	0	68.40	0	0.00	68.20	0	1,424	0.00%
2023/07/05	0	69.30	0	0.00	69.10	0	1,412	0.00%
2023/07/04	0	0.00	0.5	68.82	69.00	-0.5	1,418	-0.03%
2023/07/03	0.1	68.36	0.2	68.83	69.00	-0.1	1,438	-0.01%
2023/06/30	0	67.40	0.2	67.50	67.80	-0.2	1,442	-0.02%
2023/06/29	4	69.30	4	67.83	67.60	0	1,409	0.00%
2023/06/28	0	0.00	1.1	67.83	67.90	-1.1	1,371	-0.08%
2023/06/27	6.2	66.89	8	66.42	66.70	-1.8	1,346	-0.13%
2023/06/26	1	65.00	0	65.10	65.10	1	1,333	0.07%
2023/06/19	0	0.00	6	64.10	64.10	-6	1,328	-0.45%
2023/06/16	0	0.00	1	64.00	64.60	-1	1,333	-0.08%
2023/06/15	0	63.90	0	0.00	63.90	0	1,323	0.00%
2023/06/12	0	0.00	2	63.60	63.50	-2	1,390	-0.14%
2023/06/09	0	0.00	1	64.00	63.40	-1	1,422	-0.07%
2023/06/08	6	63.60	0	63.60	63.60	6	1,422	0.42%
2023/06/07	0	0.00	2	62.85	63.00	-2	1,418	-0.14%
2023/06/06	0	0.00	30	62.75	62.40	-30	1,410	-2.13%
2023/06/02	0	62.80	0	0.00	62.70	0	1,408	0.00%
2023/05/24	1	62.50	0	0.00	62.70	1	1,384	0.07%
2023/05/23	2	62.40	0	0.00	62.80	2	1,383	0.14%
2023/05/18	1	62.40	0	0.00	62.30	1	1,363	0.07%
2023/05/17	0	61.90	3	62.37	62.80	-3	1,360	-0.22%
2023/05/12	0	0.00	2	60.65	61.10	-2	1,314	-0.15%
2023/05/11	0	0.00	2	60.65	60.70	-2	1,322	-0.15%
2023/05/09	0	61.80	0	0.00	61.80	0	1,317	0.00%
2023/05/05	2	62.15	0	0.00	61.90	2	1,348	0.15%
2023/05/04	1	62.20	2	62.30	62.70	-1	1,347	-0.07%
2023/05/02	6	61.70	2	62.40	61.90	4	1,345	0.30%
2023/04/28	0	60.90	0	0.00	61.00	0	1,344	0.00%
2023/04/27	1.2	60.82	0	0.00	60.70	1.2	1,343	0.09%
2023/04/26	1	59.80	10	59.90	61.10	-9	1,339	-0.67%
2023/04/25	2	60.40	10	63.00	60.20	-8	1,313	-0.61%
2023/04/24	0	0.00	2.4	62.12	62.30	-2.4	1,211	-0.20%
2023/04/21	0	0.00	4	60.70	59.80	-4	1,191	-0.34%
2023/04/20	0	0.00	10	60.20	60.50	-10	1,179	-0.85%
2023/04/19	0	60.20	12	59.80	59.70	-12	1,170	-1.03%
2023/04/17	1	60.40	2	61.20	60.20	-1	1,149	-0.09%
2023/04/14	1	59.20	2	59.50	59.40	-1	1,096	-0.09%
2023/04/13	1	59.00	2	58.60	59.00	-1	1,085	-0.09%
2023/04/12	1	58.80	0	0.00	58.30	1	1,081	0.09%
2023/04/11	0	0.00	1.1	58.40	58.30	-1.1	1,073	-0.10%
2023/04/10	1	58.60	2.1	58.88	58.70	-1.1	1,064	-0.10%
2023/04/07	0	58.30	0.2	58.30	58.30	-0.2	1,054	-0.02%
2023/03/30	0.2	56.00	0	0.00	55.70	0.2	977	0.02%
2023/03/28	1	55.80	1	55.80	55.80	0	986	0.00%
2023/03/27	0.5	56.10	0	0.00	56.00	0.5	982	0.05%
2023/03/21	0	0.00	1	55.60	55.60	-1	943	-0.11%
2023/03/17	1	54.69	4	54.90	54.40	-3	925	-0.32%
2023/03/16	10	56.10	0	0.00	55.50	10	889	1.12%
2023/03/15	1	56.10	1	56.40	56.10	0	879	0.00%
2023/03/14	0	54.90	0	55.30	55.10	0	863	0.00%
2023/03/13	4	53.63	18	53.18	53.80	-14	832	-1.68%
2023/03/06	1	54.80	0	0.00	54.80	1	846	0.12%
2023/03/02	1	53.90	0	0.00	54.00	1	841	0.12%
2023/03/01	0	0.00	0.8	54.10	53.80	-0.8	838	-0.10%
2023/02/23	0	0.00	1	54.30	54.30	-1	829	-0.12%
2023/02/22	1	53.30	0.1	53.50	53.80	0.9	832	0.11%
2023/02/21	0.2	54.00	0	0.00	53.90	0.2	830	0.02%
2023/02/17	0	0.00	1	53.10	53.40	-1	842	-0.12%
2023/02/16	1.3	53.42	0	0.00	53.30	1.3	852	0.15%
2023/02/15	0	0.00	5	53.00	53.20	-5	861	-0.58%
2023/02/13	0	0.00	0	54.10	53.70	0	865	0.00%
2023/02/09	0	0.00	0	55.00	55.00	0	867	0.00%
2023/02/02	10	52.70	0.1	53.00	53.40	9.9	800	1.23%
2023/02/01	0	0.00	0.1	52.30	52.40	-0.1	786	-0.01%
2023/01/31	0.1	52.10	0	0.00	51.90	0.1	787	0.01%
2023/01/30	0.2	51.70	0	0.00	51.60	0.2	779	0.02%
2023/01/16	0	0.00	1	51.60	51.50	-1	769	-0.13%
2023/01/13	0	0.00	1	51.20	51.30	-1	762	-0.13%
2023/01/11	15	52.10	1	52.30	52.30	14	765	1.83%
2023/01/05	0.2	50.30	0	0.00	50.10	0.2	761	0.03%
2023/01/03	1.5	50.00	0	0.00	50.00	1.5	793	0.19%
2022/12/26	0	49.50	0	0.00	49.45	0	832	0.00%
2022/12/19	0.2	49.90	0	0.00	49.80	0.2	898	0.02%
2022/12/16	0.5	49.75	1.1	49.55	49.35	-0.6	904	-0.06%
2022/12/13	0.5	50.00	0	0.00	49.75	0.5	919	0.05%
2022/12/12	1	49.20	0	49.80	49.80	1	928	0.10%
2022/12/08	0.5	49.80	0	0.00	49.45	0.5	980	0.05%
2022/12/06	0	0.00	1	50.30	50.00	-1	984	-0.10%
2022/11/25	1	49.90	0	0.00	50.00	1	979	0.10%
2022/11/24	1	50.00	0	0.00	50.20	1	981	0.10%
2022/11/23	0.1	49.70	0	0.00	49.75	0.1	993	0.01%
2022/11/22	0	0.00	0.1	49.40	49.35	-0.1	1,018	-0.01%
2022/11/16	1	49.50	0	0.00	49.30	1	1,046	0.10%
2022/11/14	0.1	50.70	0	0.00	50.90	0.1	1,034	0.01%
2022/11/10	0.2	50.20	0	0.00	50.00	0.2	1,024	0.02%
2022/11/08	2.1	49.90	0	0.00	49.75	2.1	1,046	0.20%
2022/11/03	0	0.00	2	47.60	48.00	-2	1,036	-0.19%
2022/11/02	0	47.80	0	0.00	47.60	0	1,036	0.00%
2022/11/01	0	47.15	0	0.00	47.10	0	1,038	0.00%
2022/10/31	2	46.90	0	0.00	46.55	2	1,050	0.19%
2022/10/28	0	47.50	0	0.00	46.70	0	1,072	0.00%
2022/10/25	0.4	46.72	0	0.00	46.25	0.4	1,140	0.04%
2022/10/24	0.5	47.40	0	47.30	47.10	0.5	1,159	0.04%
2022/10/21	1	46.90	0	0.00	46.90	1	1,161	0.09%
2022/10/20	0	47.10	0	0.00	47.10	0	1,176	0.00%
2022/10/19	0	48.75	0	0.00	47.95	0	1,179	0.00%
2022/10/18	0.1	47.55	0	0.00	48.00	0.1	1,184	0.01%
2022/10/17	1.1	47.36	0	0.00	47.60	1.1	1,188	0.09%
2022/10/14	0	48.42	3	48.50	48.60	-3	1,164	-0.26%
2022/10/13	0.5	48.50	2	48.38	48.25	-1.5	1,167	-0.13%
2022/10/12	0	48.00	1	48.00	48.90	-1	1,159	-0.09%
2022/10/11	2.1	48.57	0	0.00	48.30	2.1	1,154	0.19%
2022/10/05	0	0.00	1.5	50.72	50.90	-1.5	1,137	-0.13%
2022/10/04	0	50.02	2	50.15	49.95	-2	1,131	-0.18%
2022/10/03	2	50.00	0	0.00	49.65	2	1,122	0.18%
2022/09/30	5	50.10	0	0.00	50.70	5	1,117	0.45%
2022/09/29	0	51.31	2	51.00	51.20	-2	1,100	-0.18%
2022/09/28	1	51.80	0	0.00	51.10	1	1,098	0.09%
2022/09/27	0.6	53.00	1.2	52.50	52.70	-0.7	1,088	-0.06%
2022/09/26	1.5	52.90	0	53.00	52.60	1.4	1,093	0.13%
2022/09/23	0.1	54.50	0	0.00	54.20	0.1	1,088	0.01%
2022/09/21	5.1	53.62	0.1	54.10	53.60	5	1,095	0.46%
2022/09/20	0	54.20	0	0.00	54.30	0	1,085	0.00%
2022/09/19	0.2	54.40	1.5	54.22	53.90	-1.3	1,089	-0.11%
2022/09/16	0	54.60	0	0.00	54.30	0	1,097	0.00%
2022/09/15	1.1	54.62	0	0.00	54.80	1.1	1,065	0.10%
2022/09/08	2	55.00	0	0.00	55.70	2	1,089	0.18%
2022/09/07	0	55.20	0	0.00	54.60	0	1,098	0.00%
2022/09/05	0	56.25	4.1	56.30	56.00	-4.1	1,098	-0.37%
2022/09/02	1	56.40	0	0.00	56.20	1	1,115	0.09%
2022/09/01	1	56.20	0	0.00	56.50	1	1,126	0.09%
2022/08/31	0.1	56.90	0	0.00	57.00	0.1	1,130	0.01%
2022/08/29	0	0.00	1	58.50	58.80	-1	1,148	-0.09%
2022/08/25	0.1	60.40	0	0.00	60.20	0.1	1,149	0.00%
2022/08/24	1.5	59.96	0	0.00	59.90	1.5	1,143	0.13%
2022/08/16	2	59.50	9	59.51	59.40	-7	1,210	-0.58%
2022/08/15	0	0.00	1	59.80	59.80	-1	1,214	-0.08%
2022/08/12	0	0.00	0	58.00	57.70	0	1,209	0.00%
2022/08/11	0	0.00	1.1	57.21	57.40	-1.1	1,248	-0.08%
2022/08/10	1	56.60	0	0.00	56.50	1	1,261	0.08%
2022/08/09	0	0.00	1	57.20	57.00	-1	1,269	-0.08%
2022/08/08	1	56.70	0	0.00	56.90	1	1,287	0.08%
2022/08/05	0	0.00	1	57.40	57.60	-1	1,315	-0.08%
2022/08/04	1.2	56.12	0	0.00	56.40	1.2	1,338	0.09%
2022/08/03	0	57.40	1	57.00	57.10	-1	1,330	-0.07%
2022/08/02	0	58.30	0	0.00	58.50	0	1,335	0.00%
2022/08/01	1	58.91	0	0.00	58.90	1	1,367	0.08%
2022/07/29	0	0.00	1	59.50	59.90	-1	1,376	-0.07%
2022/07/28	0.2	58.10	0	0.00	58.20	0.2	1,361	0.02%
2022/07/27	0	0.00	0	57.70	58.40	0	1,374	0.00%
2022/07/26	0	0.00	1	57.90	58.00	-1	1,398	-0.07%
2022/07/25	0	0.00	0.3	56.60	57.40	-0.3	1,424	-0.02%
2022/07/22	0.4	56.36	1	56.50	56.60	-0.6	1,450	-0.04%
2022/07/20	1	56.50	1	56.50	55.90	0	1,588	0.00%
2022/07/18	0	54.70	0	0.00	54.60	0	1,697	0.00%
2022/07/15	1.1	54.71	0	0.00	54.50	1.1	1,733	0.06%
2022/07/13	0	0.00	0.1	54.86	55.50	-0.1	1,796	-0.01%
2022/07/12	0	54.50	0	0.00	54.10	0	1,811	0.00%
2022/07/11	1	54.50	0	0.00	54.90	1	1,838	0.05%
2022/07/08	0.1	54.90	0.1	55.50	54.60	0	1,841	0.00%
2022/07/07	0.1	55.10	7	55.19	55.40	-7	1,841	-0.38%
2022/07/06	0	0.00	4	55.80	55.40	-4	1,861	-0.21%
2022/07/05	0	0.00	0	56.20	56.40	0	1,879	0.00%
2022/07/04	1	54.40	1	54.90	55.00	0	1,894	0.00%
2022/07/01	0	54.90	0	55.70	54.70	0	1,942	0.00%
2022/06/30	0.1	55.84	0	0.00	56.10	0.1	1,971	0.01%
2022/06/28	1	56.70	0	0.00	57.00	1	1,990	0.05%
2022/06/27	0	0.00	10	57.50	57.10	-10	1,998	-0.50%
2022/06/24	1	56.50	2	57.25	56.90	-1	1,999	-0.05%
2022/06/22	1	55.20	1	55.70	55.30	0	2,002	0.00%
2022/06/21	0	0.00	0.2	54.53	56.10	-0.2	2,007	-0.01%
2022/06/20	0	54.40	0	0.00	54.00	0	2,016	0.00%
2022/06/17	0	54.60	0	0.00	54.30	0	2,045	0.00%
2022/06/16	3	55.53	0	0.00	55.10	3	2,066	0.15%
2022/06/14	0	0.00	9	55.47	55.90	-9	2,143	-0.42%
2022/06/13	1	56.10	0	0.00	55.90	1	2,177	0.05%
2022/06/10	1	56.70	0	0.00	57.30	1	2,181	0.05%
2022/06/09	0.3	57.73	0	0.00	57.70	0.3	2,211	0.01%
2022/06/08	0	0.00	2	58.10	58.40	-2	2,332	-0.09%
2022/06/07	0	0.00	2.1	56.85	57.00	-2.1	2,481	-0.08%
2022/06/06	5	55.88	0	0.00	56.10	5	2,507	0.20%
2022/06/02	1.1	55.81	0	56.10	55.90	1	2,583	0.04%
2022/05/31	1	57.01	2	57.90	57.70	-1	2,657	-0.04%
2022/05/30	0	0.00	0.2	57.26	57.30	-0.2	2,717	-0.01%
2022/05/27	0	56.10	0	0.00	56.00	0	2,803	0.00%
2022/05/26	1	56.50	0.1	56.17	56.00	0.9	2,827	0.03%
2022/05/25	0	0.00	1	54.90	55.10	-1	2,826	-0.04%
2022/05/24	0	54.47	0	0.00	53.90	0	2,888	0.00%
2022/05/20	1.5	54.50	0.3	54.50	54.60	1.2	2,926	0.04%
2022/05/19	0	53.90	0	0.00	55.20	0	2,918	0.00%
2022/05/18	1	54.60	5	54.46	54.50	-4	2,890	-0.14%
2022/05/17	0.5	53.50	0	0.00	53.50	0.5	2,896	0.02%
2022/05/13	2.2	51.93	2.1	52.24	52.70	0.1	2,958	0.00%
2022/05/12	1.2	52.31	10	52.20	52.00	-8.9	2,961	-0.30%
2022/05/11	3.2	53.32	0	0.00	53.20	3.2	2,971	0.11%
2022/05/10	0	0.00	0.3	53.20	53.90	-0.3	3,016	-0.01%
2022/05/09	9.1	53.51	0	0.00	53.30	9.1	3,041	0.30%
2022/05/06	4.5	55.39	0	0.00	55.20	4.5	3,004	0.15%
2022/05/05	0	0.00	1	56.52	56.60	-1	2,998	-0.03%
2022/05/03	2	55.40	17	55.26	55.80	-15	2,992	-0.50%
2022/04/29	5.2	56.75	3	57.10	56.20	2.2	2,979	0.07%
2022/04/28	12.1	55.92	2	55.90	55.90	10.1	2,950	0.34%
2022/04/27	3	56.97	0	0.00	55.80	3	2,934	0.10%
2022/04/26	9.3	59.05	0	0.00	58.30	9.3	2,874	0.32%
2022/04/25	0	0.00	1.4	59.94	59.80	-1.4	2,824	-0.05%
2022/04/22	8	62.33	0	0.00	62.20	8	2,784	0.29%
2022/04/21	3	64.13	0	0.00	63.80	3	2,750	0.11%
2022/04/20	0	66.00	0	0.00	65.90	0	2,740	0.00%
2022/04/18	0	0.00	6	67.50	65.60	-6	2,710	-0.22%
2022/04/15	28	67.03	0	0.00	67.00	28	2,698	1.04%
2022/04/14	5.2	66.58	0	0.00	66.20	5.2	2,679	0.19%
2022/04/13	7.5	65.63	0	0.00	66.10	7.5	2,686	0.28%
2022/04/12	4.1	65.86	0	0.00	65.20	4.1	2,685	0.15%
2022/04/11	0	0.00	20	66.75	66.70	-20	2,687	-0.74%
2022/04/07	16	66.49	0	0.00	66.00	16	2,676	0.60%
2022/04/06	5	64.80	1	65.30	65.50	4	2,645	0.15%
2022/03/29	0.2	64.60	0	0.00	64.10	0.2	2,675	0.01%
2022/03/28	0	0.00	1	63.90	64.60	-1	2,682	-0.04%
2022/03/25	0	0.00	1	64.50	64.20	-1	2,674	-0.04%
2022/03/24	1	64.50	0	0.00	64.80	1	2,658	0.04%
2022/03/23	0	0.00	4	64.90	64.90	-4	2,667	-0.15%
2022/03/22	3	64.93	0	0.00	65.00	3	2,644	0.11%
2022/03/21	1	63.90	0.1	63.30	64.00	0.9	2,607	0.03%
2022/03/18	2	62.75	0	0.00	62.10	2	2,579	0.08%
2022/03/17	0.3	63.60	0	0.00	63.40	0.3	2,525	0.01%
2022/03/16	0.1	62.90	0	0.00	62.80	0.1	2,504	0.00%
2022/03/15	2.4	63.55	0	0.00	63.40	2.4	2,463	0.10%
2022/03/14	5	64.02	0	0.00	64.20	5	2,444	0.20%
2022/03/11	1.3	63.03	2	62.90	63.60	-0.7	2,408	-0.03%
2022/03/10	11.5	64.91	2	65.15	65.20	9.5	2,278	0.41%
2022/03/09	4.1	66.78	0	0.00	67.00	4.1	2,103	0.19%
2022/03/08	9.2	66.56	0	0.00	65.80	9.2	2,069	0.44%
2022/03/07	4	69.30	2	70.00	68.90	2	1,993	0.10%
2022/03/04	5	71.37	0	0.00	70.90	5	1,942	0.26%
2022/03/03	3	71.83	1.3	72.06	72.10	1.8	1,919	0.09%
2022/03/02	3.2	71.53	12.1	71.24	71.80	-8.9	1,842	-0.48%
2022/03/01	0	0.00	2	68.90	68.80	-2	1,748	-0.11%
2022/02/24	8.1	67.45	1	67.00	66.90	7.1	1,710	0.42%
2022/02/22	2.2	67.32	0	0.00	67.20	2.2	1,643	0.13%
2022/02/21	1	67.20	1	67.50	67.60	0	1,614	0.00%
2022/02/16	2	67.05	0	0.00	67.50	2	1,618	0.12%
2022/02/15	0.4	67.50	1	67.30	67.20	-0.6	1,601	-0.04%
2022/02/14	0	0.00	0.2	66.90	66.90	-0.2	1,560	-0.01%
2022/02/11	4	66.35	0	0.00	66.30	4	1,560	0.26%
2022/02/10	8.1	65.81	9.1	66.03	66.30	-1	1,527	-0.06%
2022/02/09	5	63.24	20	63.60	64.40	-15	1,484	-1.01%
2022/02/08	0.5	62.00	3	62.10	62.20	-2.5	1,440	-0.17%
2022/02/07	2.1	61.11	0	0.00	61.30	2.1	1,441	0.15%
2022/01/26	1	61.10	0	0.00	61.10	1	1,477	0.07%
2022/01/25	4	60.70	0	0.00	61.20	4	1,560	0.26%
2022/01/24	2	60.85	1.5	61.14	61.20	0.5	1,545	0.03%
2022/01/21	2	61.40	0	0.00	61.30	2	1,525	0.13%
2022/01/20	3	61.53	1	62.20	61.50	2	1,513	0.13%
2022/01/19	3	61.57	2	62.10	61.50	1	1,501	0.07%
2022/01/18	2	61.85	0	0.00	61.80	2	1,492	0.13%
2022/01/17	1	61.60	0	0.00	62.20	1	1,479	0.07%
2022/01/14	1.1	61.55	0	0.00	61.60	1.1	1,469	0.07%
2022/01/13	0	62.30	2	61.95	62.30	-2	1,475	-0.13%
2022/01/12	8	60.71	0	0.00	61.50	8	1,476	0.54%
2022/01/11	3	60.53	1	60.50	60.50	2	1,473	0.14%
2022/01/10	2.2	60.48	0.3	61.00	60.80	1.9	1,458	0.13%
2022/01/07	4.2	60.73	0	0.00	60.90	4.2	1,445	0.29%
2022/01/06	1	60.10	0	0.00	60.90	1	1,442	0.07%
2022/01/05	1	60.40	0	0.00	60.50	1	1,439	0.07%
2022/01/04	2	61.00	1	61.20	60.40	1	1,466	0.07%
2022/01/03	1	61.70	5	61.58	61.60	-4	1,452	-0.28%
2021/12/30	2	61.45	0	0.00	61.90	2	1,464	0.14%
2021/12/29	4	62.20	4	62.15	62.00	0	1,447	0.00%
2021/12/28	1	61.60	2	62.40	62.20	-1	1,438	-0.07%
2021/12/27	0	0.00	2.2	60.22	61.00	-2.2	1,423	-0.16%
2021/12/24	2	59.90	0.1	60.00	59.80	2	1,438	0.14%
2021/12/23	0	0.00	0	59.60	59.80	0	1,446	0.00%
2021/12/22	0	0.00	1	58.20	58.70	-1	1,441	-0.07%
2021/12/17	1.2	57.85	1.6	57.97	57.40	-0.4	1,629	-0.02%
2021/12/16	1	57.70	4	57.90	58.00	-3	1,693	-0.18%
2021/12/15	0	0.00	1	57.60	57.70	-1	1,815	-0.06%
2021/12/14	1	57.60	0.6	57.50	57.40	0.4	2,053	0.02%
2021/12/13	1	57.70	1	58.30	57.70	0	2,140	0.00%
2021/12/10	0	0.00	0.2	57.70	57.50	-0.2	2,196	-0.01%
2021/12/08	1	57.30	0	0.00	57.40	1	2,292	0.04%
2021/12/02	0.7	57.30	0	0.00	57.20	0.7	2,522	0.03%
2021/11/26	3	56.47	0	0.00	56.50	3	2,513	0.12%
2021/11/24	0.2	57.00	0	0.00	56.80	0.2	2,511	0.01%
2021/11/23	1	56.80	0	0.00	56.70	1	2,539	0.04%
2021/11/22	2	56.90	0	0.00	57.00	2	2,537	0.08%
2021/11/19	6	57.55	0	0.00	57.30	6	2,534	0.24%
2021/11/18	0	0.00	2	57.75	57.90	-2	2,522	-0.08%
2021/11/17	2	57.75	1	57.70	57.80	1	2,521	0.04%
2021/11/16	1.1	57.73	0.3	58.10	58.00	0.8	2,523	0.03%
2021/11/15	1	57.80	0	0.00	57.80	1	2,529	0.04%
2021/11/12	1	58.00	2	58.50	58.80	-1	2,515	-0.04%
2021/11/09	1	57.40	0	0.00	57.70	1	2,482	0.04%
2021/11/08	0.5	57.30	5	57.10	57.20	-4.5	2,473	-0.18%
2021/11/05	1	57.20	1	57.20	57.30	0	2,464	0.00%
2021/11/04	1	57.60	0	0.00	57.80	1	2,457	0.04%
2021/11/03	0	0.00	0.4	58.40	58.20	-0.4	2,449	-0.02%
2021/11/02	0	0.00	5.6	57.76	59.10	-5.6	2,401	-0.23%
2021/11/01	2	55.70	0	0.00	55.80	2	2,307	0.09%
2021/10/28	1	55.50	0	0.00	55.90	1	2,305	0.04%
2021/10/27	0	0.00	1	56.00	55.50	-1	2,314	-0.04%
2021/10/26	7.8	55.56	1.8	55.70	55.70	6	2,322	0.26%
2021/10/25	1	54.90	0	0.00	55.20	1	2,318	0.04%
2021/10/22	1.6	55.35	0	0.00	55.20	1.6	2,337	0.07%
2021/10/21	1	56.10	0	0.00	55.50	1	2,359	0.04%
2021/10/20	1	55.30	2	56.10	56.30	-1	2,334	-0.04%
2021/10/13	3	54.67	0	0.00	54.60	3	2,374	0.13%
2021/10/12	2.2	54.95	0	0.00	54.60	2.2	2,399	0.09%
2021/10/08	0	0.00	2	55.85	56.10	-2	2,386	-0.08%
2021/10/07	1	55.10	1	55.90	55.90	0	2,375	0.00%
2021/10/04	1	54.10	0	0.00	54.20	1	2,372	0.04%
2021/10/01	3.4	55.10	0	0.00	54.90	3.4	2,358	0.14%
2021/09/29	2	54.60	0	0.00	54.50	2	2,305	0.09%
2021/09/28	2	54.55	0	0.00	54.70	2	2,285	0.09%
2021/09/27	3	55.10	0	0.00	54.60	3	2,265	0.13%
2021/09/24	4	55.78	6	57.33	56.00	-2	2,215	-0.09%
2021/09/23	4	59.83	0	0.00	60.00	4	2,148	0.19%
2021/09/22	0	0.00	2	59.30	59.00	-2	2,087	-0.10%
2021/09/17	6.7	58.21	1	59.59	57.40	5.7	1,997	0.28%
2021/09/16	1	62.10	2	62.40	62.50	-1	1,799	-0.06%
2021/09/15	0	0.00	1	60.30	61.20	-1	1,721	-0.06%
2021/09/14	0	0.00	5	59.90	60.00	-5	1,666	-0.30%
2021/09/13	0	0.00	14	58.94	59.00	-14	1,618	-0.86%
2021/09/10	0	0.00	7	57.09	57.70	-7	1,587	-0.44%
2021/09/09	3	56.37	1	56.40	56.50	2	1,562	0.13%
2021/09/08	8	55.89	10	55.00	55.60	-2	1,527	-0.13%
2021/09/07	0	0.00	10	53.69	54.30	-10	1,440	-0.69%
2021/09/02	1	52.60	0	0.00	52.40	1	1,436	0.07%
2021/08/27	0	0.00	1	51.60	52.80	-1	1,438	-0.07%
2021/08/26	1	51.20	0	0.00	51.40	1	1,413	0.07%
2021/08/25	2	51.45	0	0.00	51.60	2	1,434	0.14%
2021/08/24	1	50.80	0	0.00	50.80	1	1,442	0.07%
2021/08/20	1	49.90	7	49.89	49.80	-6	1,500	-0.40%
2021/08/19	1	49.95	0	0.00	49.90	1	1,503	0.07%
2021/08/17	6	50.83	5	50.70	50.70	1	1,484	0.07%
2021/08/16	1	50.80	0	0.00	50.90	1	1,490	0.07%
2021/08/13	0	0.00	1	51.30	51.20	-1	1,483	-0.07%
2021/08/12	2	51.00	0	0.00	51.20	2	1,503	0.13%
2021/08/11	4	51.15	1	51.00	50.90	3	1,515	0.20%
2021/08/10	1	50.90	0	0.00	51.00	1	1,544	0.06%
2021/08/09	0.2	51.70	2	51.60	51.20	-1.8	1,621	-0.11%
2021/08/06	1	51.80	0	0.00	51.90	1	1,643	0.06%
2021/08/02	1	52.10	0	0.00	52.30	1	1,932	0.05%
2021/07/28	1	52.70	0	0.00	52.70	1	1,954	0.05%
2021/07/27	0	0.00	20	53.13	53.40	-20	2,007	-1.00%
2021/07/26	5	52.50	0	0.00	52.60	5	2,005	0.25%
2021/07/22	0	52.60	5	53.00	52.70	-5	2,107	-0.24%
2021/07/21	6	52.55	8.2	52.59	52.70	-2.2	2,111	-0.10%
2021/07/20	0	0.00	2	52.10	52.10	-2	2,135	-0.09%
2021/07/19	0	0.00	1	51.30	52.00	-1	2,233	-0.04%
2021/07/16	2	51.40	3.4	52.04	51.40	-1.4	2,391	-0.06%
2021/07/15	2	51.35	1.7	51.53	51.70	0.3	2,464	0.01%
2021/07/14	2	51.10	0	0.00	50.90	2	2,504	0.08%
2021/07/13	2	50.75	0	0.00	50.90	2	2,572	0.08%
2021/07/12	2	50.60	2	50.80	50.80	0	2,628	0.00%
2021/07/09	0.2	50.50	0	0.00	50.60	0.2	2,650	0.01%
2021/07/01	0	0.00	1	50.40	50.70	-1	3,009	-0.03%
2021/06/30	1	50.60	4	50.50	50.00	-3	3,082	-0.10%
2021/06/29	3	51.17	30	50.67	50.80	-27	3,095	-0.87%
2021/06/28	5	50.90	5	50.90	51.10	0	3,240	0.00%
2021/06/25	0	0.00	7	50.11	50.20	-7	3,240	-0.22%
2021/06/23	0	0.00	1	49.35	49.45	-1	3,261	-0.03%
2021/06/18	0	0.00	5	49.27	49.45	-5	3,329	-0.15%
2021/06/17	0	0.00	1	49.00	49.10	-1	3,367	-0.03%
2021/06/16	2	48.60	1	48.95	49.00	1	3,404	0.03%
2021/06/15	3	48.87	1	49.00	49.00	2	3,406	0.06%
2021/06/10	1	47.80	0	0.00	48.00	1	3,400	0.03%
2021/06/09	0.2	47.90	0	0.00	47.90	0.2	3,418	0.01%
2021/06/04	0	0.00	1	47.90	47.90	-1	3,529	-0.03%
2021/06/03	0	0.00	6	48.46	48.50	-6	3,557	-0.17%
2021/06/02	2	48.08	0	0.00	48.60	2	3,595	0.06%
2021/06/01	4	48.06	0	0.00	48.20	4	3,607	0.11%
2021/05/31	4	48.29	0	0.00	48.30	4	3,617	0.11%
2021/05/28	2	48.45	11	48.75	49.00	-9	3,612	-0.25%
2021/05/27	0	0.00	3	47.88	48.00	-3	3,607	-0.08%
2021/05/26	3	47.40	0	0.00	47.85	3	3,624	0.08%
2021/05/21	2	47.35	0	0.00	47.65	2	3,673	0.05%
2021/05/18	3	46.65	0	0.00	46.75	3	3,697	0.08%
2021/05/17	1	46.20	2	45.73	45.50	-1	3,698	-0.03%
2021/05/14	1	46.50	11	46.89	46.75	-10	3,624	-0.28%
2021/05/13	11	46.36	0	0.00	46.05	11	3,597	0.31%
2021/05/12	12.2	46.99	0	0.00	45.60	12.2	3,500	0.35%
2021/05/11	0	0.00	8	48.68	48.95	-8	3,380	-0.24%
2021/05/10	2	48.73	0	0.00	48.70	2	3,332	0.06%
2021/05/07	2	48.30	0	0.00	48.35	2	3,371	0.06%
2021/05/06	1	47.40	0	0.00	48.00	1	3,376	0.03%
2021/05/05	1	47.60	0	0.00	47.60	1	3,361	0.03%
2021/05/04	8.2	47.46	0	0.00	47.40	8.2	3,359	0.24%
2021/05/03	5	48.55	0	0.00	48.40	5	3,306	0.15%
2021/04/29	2	48.95	4	49.15	49.25	-2	3,293	-0.06%
2021/04/28	7	49.00	4	49.10	49.45	3	3,284	0.09%
2021/04/27	2	48.00	10	47.99	48.00	-8	3,277	-0.24%
2021/04/26	5	48.09	7	48.22	48.35	-2	3,263	-0.06%
2021/04/23	14.2	48.60	1	48.75	48.50	13.2	3,221	0.41%
2021/04/22	12	50.00	0.7	51.60	50.00	11.3	3,147	0.36%
2021/04/21	1	52.90	30	52.76	53.00	-29	3,007	-0.96%
2021/04/20	1	52.00	28.5	52.02	52.00	-27.5	2,918	-0.94%
2021/04/19	11	52.09	4	52.10	52.10	7	2,875	0.24%
2021/04/16	25	51.13	1	51.20	51.90	24	2,820	0.85%
2021/04/15	3	50.40	1	50.40	50.40	2	2,779	0.07%
2021/04/14	6.2	49.97	41	50.16	50.00	-34.8	2,764	-1.26%
2021/04/13	3	51.63	1.1	51.71	51.40	1.9	2,682	0.07%
2021/04/12	4	51.23	2	51.05	51.30	2	2,672	0.07%
2021/04/09	14.3	50.20	0	0.00	50.30	14.3	2,658	0.54%
2021/04/08	5	49.99	0	0.00	50.00	5	2,627	0.19%
2021/04/07	8	49.89	7	50.00	50.10	1	2,613	0.04%
2021/04/06	0	0.00	15.3	48.82	49.20	-15.3	2,600	-0.59%
2021/04/01	1	47.40	1	47.60	47.65	0	2,541	0.00%
2021/03/31	31	47.56	0.7	47.53	47.35	30.3	2,491	1.22%
2021/03/29	0	0.00	5.3	46.18	46.30	-5.3	2,304	-0.23%
2021/03/26	3	45.53	0	0.00	45.70	3	2,288	0.13%
2021/03/25	0	0.00	0.1	45.80	45.45	-0.1	2,270	0.00%
2021/03/24	5	45.42	0	0.00	45.45	5	2,261	0.22%
2021/03/23	9	45.30	0	0.00	45.50	9	2,238	0.40%
2021/03/22	3	44.65	2.1	44.69	45.00	0.9	2,187	0.04%
2021/03/19	0	0.00	0.2	44.00	43.65	-0.2	2,141	-0.01%
2021/03/18	6	43.76	0	0.00	43.70	6	2,095	0.29%
2021/03/16	0	0.00	3.5	43.82	43.90	-3.5	2,148	-0.16%
2021/03/15	1.2	43.11	2	43.35	43.40	-0.8	2,146	-0.04%
2021/03/12	0	43.40	0	0.00	43.35	0	2,152	0.00%
2021/03/11	3	43.85	1	43.55	43.70	2	2,155	0.09%
2021/03/10	2	44.23	1	44.35	44.25	1	2,110	0.05%
2021/03/08	0	0.00	2	43.40	43.60	-2	2,066	-0.10%
2021/03/05	0.7	43.00	1	43.10	43.10	-0.3	2,033	-0.02%
2021/03/04	6	42.49	0	0.00	42.70	6	2,035	0.29%
2021/03/02	0	42.40	20	42.33	42.30	-20	1,993	-1.00%
2021/02/26	0.2	42.10	0	0.00	42.20	0.2	1,980	0.01%
2021/02/23	0	0.00	5	42.08	42.15	-5	1,947	-0.26%
2021/02/22	2	41.95	2	41.90	41.90	0	1,944	0.00%
2021/02/19	1	41.90	0	0.00	42.05	1	1,953	0.05%
2021/02/17	10	41.60	1	41.55	41.55	9	1,969	0.46%
2021/02/05	2	40.88	0	0.00	40.90	2	1,955	0.10%
2021/02/03	0.7	40.69	0	0.00	40.65	0.7	2,022	0.04%
2021/01/29	1	40.10	2	40.03	40.45	-1	2,049	-0.05%
2021/01/27	1	40.55	0	0.00	40.65	1	1,987	0.05%
2021/01/26	0	0.00	6	40.60	40.65	-6	1,989	-0.30%
2021/01/25	2	40.23	0	0.00	40.85	2	1,987	0.10%
2021/01/21	2	40.40	0	0.00	40.45	2	1,986	0.10%
2021/01/20	2	40.60	1	40.55	40.40	1	1,974	0.05%
2021/01/19	1	41.15	0	0.00	41.10	1	1,917	0.05%
2021/01/15	23	41.38	2	41.28	41.20	21	1,908	1.10%
2021/01/14	4	41.60	0	0.00	41.65	4	1,947	0.21%
2021/01/13	2	41.80	0	0.00	41.85	2	1,936	0.10%
2021/01/12	1	41.80	0	0.00	41.80	1	1,931	0.05%
2021/01/11	1.8	41.92	2	41.73	42.10	-0.2	1,924	-0.01%
2021/01/08	3	41.88	0	0.00	41.85	3	1,914	0.16%
2021/01/07	4	42.09	40	42.05	42.15	-36	1,888	-1.91%
2021/01/06	0.1	42.40	0	0.00	42.15	0.1	1,869	0.01%
2021/01/05	0	0.00	2	42.35	42.65	-2	1,825	-0.11%
2021/01/04	2.2	42.68	15	42.35	42.50	-12.8	1,823	-0.70%
2020/12/30	0	0.00	2	42.75	42.80	-2	1,783	-0.11%
2020/12/29	2.3	42.45	3	42.53	42.85	-0.7	1,766	-0.04%
2020/12/28	1.8	41.90	12	41.87	41.90	-10.2	1,696	-0.60%
2020/12/25	1	41.30	1	41.45	41.45	0	1,668	0.00%
2020/12/24	1	41.30	0	0.00	41.25	1	1,662	0.06%
2020/12/23	1.4	41.33	1	41.30	41.25	0.4	1,667	0.02%
2020/12/22	5	41.85	1	41.60	41.35	4	1,687	0.24%
2020/12/18	1	41.40	0	0.00	41.45	1	1,712	0.06%
2020/12/15	0	0.00	1	41.10	41.10	-1	1,744	-0.06%
2020/12/14	1	41.45	0	0.00	41.45	1	1,752	0.06%
2020/12/11	1.7	41.25	0	0.00	41.25	1.7	1,767	0.10%
2020/12/10	2	41.63	0	0.00	41.50	2	1,771	0.11%
2020/12/09	0	0.00	65	41.00	41.15	-65	1,749	-3.72%
2020/12/08	0.2	41.20	12	41.10	41.05	-11.8	1,783	-0.66%
2020/12/07	50	41.30	0.6	41.60	41.25	49.4	1,768	2.79%
2020/12/03	0	0.00	3	41.20	41.25	-3	1,753	-0.17%
2020/11/30	0	0.00	28	41.85	41.20	-28	1,765	-1.59%
2020/11/27	11	41.63	0	0.00	41.70	11	1,737	0.63%
2020/11/23	11	41.36	1	41.40	41.40	10	1,793	0.56%
2020/11/20	3.2	40.88	1	40.90	41.00	2.2	1,786	0.12%
2020/11/19	0	0.00	1	41.05	41.05	-1	1,784	-0.06%
2020/11/18	0	0.00	0.1	41.30	41.20	-0.1	1,803	0.00%
2020/11/17	2	41.33	6	41.35	41.35	-4	1,818	-0.22%
2020/11/16	0.2	41.95	0	0.00	41.85	0.2	1,879	0.01%
2020/11/13	1	41.95	2.5	42.06	42.10	-1.5	1,873	-0.08%
2020/11/12	18	41.84	1	41.90	41.70	17	1,882	0.91%
2020/11/11	18.2	41.98	6.1	41.69	42.25	12.2	1,917	0.64%
2020/11/10	6	40.93	0.2	41.20	41.10	5.8	1,882	0.31%
2020/11/05	5	40.06	0	0.00	40.00	5	2,172	0.23%
2020/11/04	1	39.90	9.7	40.01	40.15	-8.7	2,249	-0.39%
2020/11/03	1	40.00	0	0.00	39.90	1	2,279	0.04%
2020/11/02	5	39.71	0	0.00	39.90	5	2,298	0.22%
2020/10/30	1	40.35	0	0.00	39.95	1	2,326	0.04%
2020/10/29	1	40.05	0.1	40.50	40.35	0.9	2,345	0.04%
2020/10/28	37	40.68	0	0.00	40.70	37	2,372	1.56%
2020/10/26	24.2	40.31	0	0.00	40.35	24.2	2,482	0.97%
2020/10/23	0	0.00	5	39.65	39.75	-5	2,504	-0.20%
2020/10/22	2	39.05	0	0.00	39.90	2	2,525	0.08%
2020/10/13	1	40.00	0	0.00	40.10	1	2,660	0.04%
2020/10/12	0	0.00	3	40.20	40.30	-3	2,714	-0.11%
2020/10/06	0.4	40.45	2	40.40	40.45	-1.6	2,778	-0.06%
2020/09/30	0.6	40.00	3	39.95	39.80	-2.4	2,814	-0.09%
2020/09/29	0	0.00	4	39.85	39.90	-4	2,824	-0.14%
2020/09/28	0	0.00	1	40.00	39.95	-1	2,855	-0.04%
2020/09/25	1	39.70	1	39.50	39.40	0	2,899	0.00%
2020/09/24	2	39.68	1	39.75	39.25	1	2,910	0.03%
2020/09/22	0	0.00	46	40.19	40.20	-46	2,892	-1.59%
2020/09/18	4	40.84	0	0.00	40.80	4	2,894	0.14%
2020/09/17	6	41.27	0	0.00	40.95	6	2,875	0.21%
2020/09/16	36	41.31	6	41.25	41.55	30	2,867	1.05%
2020/09/15	5	40.86	0	0.00	40.80	5	2,865	0.17%
2020/09/14	7	40.35	6.2	40.27	40.45	0.8	2,879	0.03%
2020/09/11	9	40.74	1	40.75	40.65	8	2,852	0.28%
2020/09/10	1	41.20	0	0.00	41.30	1	2,815	0.04%
2020/09/07	2	41.68	0	41.95	41.65	2	2,846	0.07%
2020/09/04	0	0.00	7	42.09	42.00	-7	2,888	-0.24%
2020/09/03	2	42.25	0	0.00	42.15	2	2,887	0.07%
2020/09/02	2	42.20	0	0.00	42.45	2	2,894	0.07%
2020/09/01	2	42.53	0	0.00	42.30	2	2,928	0.07%
2020/08/31	7	42.43	0	0.00	42.05	7	2,923	0.24%
2020/08/28	3	42.83	0	0.00	42.80	3	2,881	0.10%
2020/08/27	7	43.26	0	0.00	43.00	7	2,906	0.24%
2020/08/25	1	43.40	5	43.35	43.40	-4	2,938	-0.14%
2020/08/24	0	0.00	2	43.40	43.50	-2	2,971	-0.07%
2020/08/21	2	43.25	0	0.00	43.15	2	2,962	0.07%
2020/08/20	7	42.18	37.5	41.97	42.10	-30.5	2,941	-1.04%
2020/08/19	1	43.00	2	43.20	43.00	-1	2,878	-0.03%
2020/08/18	35	43.09	2	43.00	43.40	33	2,857	1.15%
2020/08/17	4	42.99	0	0.00	43.40	4	2,862	0.14%
2020/08/13	0	0.00	5	41.41	41.80	-5	2,854	-0.18%
2020/08/12	9	41.10	2	41.80	41.15	7	2,874	0.24%
2020/08/11	3	47.17	0	0.00	47.15	3	2,722	0.11%
2020/08/10	1	47.10	3	47.12	47.20	-2	2,701	-0.07%
2020/08/06	0	0.00	1	47.35	47.20	-1	2,772	-0.04%
2020/08/05	1	47.15	3	47.00	47.15	-2	3,082	-0.06%
2020/08/04	0	0.00	3	47.25	47.20	-3	3,126	-0.10%
2020/08/03	1	47.05	0	0.00	47.25	1	3,156	0.03%
2020/07/31	2	47.00	2	47.00	46.90	0	3,172	0.00%
2020/07/30	2	45.95	6	45.93	46.05	-4	3,245	-0.12%
2020/07/29	1	45.65	1	45.70	45.25	0	3,268	0.00%
2020/07/28	0	0.00	3	44.77	44.70	-3	3,286	-0.09%
2020/07/27	1	44.75	0	0.00	44.70	1	3,333	0.03%
2020/07/24	0	0.00	1	45.20	45.30	-1	3,392	-0.03%
2020/07/22	1	45.75	0	0.00	45.80	1	3,450	0.03%
2020/07/21	5	45.65	2	45.75	45.65	3	3,445	0.09%
2020/07/20	0	0.00	1	44.85	44.95	-1	3,405	-0.03%
2020/07/17	1	44.80	4	45.00	45.00	-3	3,451	-0.09%
2020/07/15	0	0.00	5	44.09	44.15	-5	3,518	-0.14%
2020/07/14	0	0.00	49	43.96	43.95	-49	3,599	-1.36%
2020/07/13	2	44.00	4	43.88	43.95	-2	3,678	-0.05%
2020/07/10	3	43.10	0	0.00	43.05	3	3,763	0.08%
2020/07/09	1	43.80	30	43.65	43.60	-29	3,827	-0.76%
2020/07/08	10	43.65	6	43.80	43.80	4	3,910	0.10%
2020/07/07	0.2	43.80	0	0.00	43.75	0.2	3,938	0.01%
2020/07/06	24	43.95	3	43.93	43.95	21	3,971	0.53%
2020/07/03	37	43.10	11	43.07	43.45	26	3,973	0.65%
2020/07/02	4	42.84	2	42.95	42.90	2	4,019	0.05%
2020/07/01	10	42.80	4	42.75	42.75	6	4,068	0.15%
2020/06/30	0	0.00	5	42.73	42.50	-5	4,260	-0.12%
2020/06/29	1	42.55	0	0.00	42.50	1	4,304	0.02%
2020/06/24	0	0.00	1	42.70	42.65	-1	4,326	-0.02%
2020/06/23	0	0.00	2	42.58	42.55	-2	4,359	-0.05%
2020/06/17	0	0.00	6	42.30	42.30	-6	4,433	-0.14%
2020/06/15	4	41.95	0	0.00	41.85	4	4,583	0.09%
2020/06/12	4	41.66	0	0.00	42.00	4	4,612	0.09%
2020/06/11	1	42.90	0	0.00	42.35	1	4,636	0.02%
2020/06/09	6	43.04	0	0.00	43.15	6	4,700	0.13%
2020/06/08	1	42.75	22	42.49	43.10	-21	4,741	-0.44%
2020/06/04	7	42.45	0	0.00	42.40	7	4,786	0.15%
2020/06/03	4	42.25	0	0.00	42.40	4	4,817	0.08%
2020/06/02	0	0.00	1	42.20	42.20	-1	4,796	-0.02%
2020/06/01	2	42.10	3	42.10	42.00	-1	4,780	-0.02%
2020/05/29	2	41.30	2	41.75	41.30	0	4,759	0.00%
2020/05/28	0	0.00	6	41.75	41.65	-6	4,722	-0.13%
2020/05/26	2	42.00	0	0.00	41.95	2	4,741	0.04%
2020/05/25	1	41.55	10	41.71	41.85	-9	4,725	-0.19%
2020/05/22	3	41.63	0	0.00	41.55	3	4,733	0.06%
2020/05/20	1	41.90	3	42.10	41.80	-2	4,704	-0.04%
2020/05/19	6	41.94	2	42.30	42.30	4	4,665	0.09%
2020/05/18	2	41.75	0	0.00	41.55	2	4,615	0.04%
2020/05/15	6	41.28	4	40.80	41.25	2	4,622	0.04%
2020/05/14	7	41.28	0	0.00	41.10	7	4,570	0.15%
2020/05/13	0	0.00	1	41.60	41.80	-1	4,499	-0.02%
2020/05/12	20	42.19	208	42.05	41.80	-188	4,407	-4.27%	大賣/鉅額交易
2020/05/11	162	45.56	10	45.16	44.90	152	4,087	3.72%	大買/鉅額交易
2020/05/08	2	45.23	2.3	45.18	45.40	-0.3	4,010	-0.01%
2020/05/07	6	43.82	11.5	44.58	45.00	-5.5	3,951	-0.14%
2020/05/06	6	45.35	29.2	45.34	43.90	-23.2	3,919	-0.59%
2020/05/05	6	44.24	1	44.45	44.75	5	3,783	0.13%
2020/05/04	8	43.16	0	0.00	43.45	8	3,722	0.21%
2020/04/30	6	42.78	3	43.17	43.10	3	3,676	0.08%
2020/04/29	21	42.76	3	42.82	42.90	18	3,632	0.50%
2020/04/28	11	41.63	1	41.95	42.00	10	3,561	0.28%
2020/04/27	9	41.17	2	41.23	41.20	7	3,584	0.20%
2020/04/24	2	40.75	5	40.87	40.75	-3	3,552	-0.08%
2020/04/23	1	40.85	1	41.10	40.90	0	3,547	0.00%
2020/04/22	3	40.23	0	0.00	40.85	3	3,522	0.09%
2020/04/21	4	40.79	1	41.20	40.65	3	3,463	0.09%
2020/04/20	0	0.00	4.1	40.55	40.90	-4.1	3,401	-0.12%
2020/04/17	3	41.35	3	40.95	40.45	0	3,367	0.00%
2020/04/16	47	41.49	1	41.20	41.25	46	3,256	1.41%
2020/04/15	1	41.30	5	41.08	41.80	-4	3,157	-0.13%
2020/04/14	4	40.11	4	40.08	40.15	0	3,036	0.00%
2020/04/13	5	39.24	11	39.65	39.45	-6	2,948	-0.20%
2020/04/10	5	38.76	0	0.00	38.85	5	2,858	0.17%
2020/04/09	2	38.45	0	0.00	38.45	2	2,830	0.07%
2020/04/07	1	38.30	3	38.32	38.30	-2	2,719	-0.07%
2020/04/06	0	0.00	2	38.05	37.95	-2	2,640	-0.08%
2020/04/01	14	38.26	5	37.90	37.90	9	2,567	0.35%
2020/03/31	0	0.00	16	37.25	37.25	-16	2,362	-0.68%
2020/03/30	3	33.40	4	33.70	33.90	-1	2,308	-0.04%
2020/03/27	2	33.55	0	0.00	33.20	2	2,279	0.09%
2020/03/26	10	33.25	71	33.14	33.30	-61	2,246	-2.72%
2020/03/24	3	31.70	2	31.95	31.85	1	2,219	0.05%
2020/03/20	71	31.28	1	30.90	31.25	70	2,200	3.18%
2020/03/19	1	29.10	4	29.84	29.30	-3	2,142	-0.14%
2020/03/18	4	32.04	0	0.00	31.80	4	2,038	0.20%
2020/03/17	5	32.02	6	32.01	31.85	-1	1,994	-0.05%
2020/03/16	1	33.70	2	33.50	33.20	-1	1,941	-0.05%
2020/03/13	3	32.63	6	33.20	34.00	-3	1,916	-0.16%
2020/03/12	0	0.00	13	35.62	35.60	-13	1,827	-0.71%
2020/03/11	2	37.35	0	0.00	36.90	2	1,779	0.11%
2020/03/10	5	36.24	0	0.00	36.70	5	1,752	0.29%
2020/03/09	2	37.63	0	0.00	37.20	2	1,682	0.12%
2020/03/06	0	0.00	1	38.20	38.20	-1	1,639	-0.06%
2020/03/03	2	38.00	0	38.10	38.05	2	1,602	0.12%
2020/03/02	1	37.50	0	0.00	37.50	1	1,587	0.06%
2020/02/25	0	0.00	0.3	38.55	38.40	-0.3	1,520	-0.02%
2020/02/24	0	0.00	1	38.55	38.55	-1	1,511	-0.07%
2020/02/18	0	39.20	2	39.15	39.30	-2	1,494	-0.13%
2020/02/17	2	38.58	1	38.45	38.60	1	1,482	0.07%
2020/02/12	3	38.15	0	0.00	38.00	3	1,481	0.20%
2020/02/06	0	0.00	2	38.05	38.10	-2	1,454	-0.14%
2020/02/04	1	37.90	2	37.80	37.70	-1	1,427	-0.07%
2020/02/03	4	37.15	5	37.20	37.55	-1	1,420	-0.07%
2020/01/31	0	0.00	2	37.73	37.70	-2	1,392	-0.14%
2020/01/30	4	37.09	0	0.00	37.15	4	1,377	0.29%
2020/01/20	0	0.00	2	38.63	38.60	-2	1,290	-0.16%
2020/01/15	1	37.95	0	0.00	38.00	1	1,245	0.08%
2020/01/14	0	0.00	2	38.43	38.20	-2	1,250	-0.16%
2020/01/13	1	37.80	0	0.00	37.85	1	1,234	0.08%
2020/01/08	0	0.00	1	36.60	36.55	-1	1,219	-0.08%
2020/01/06	0	0.00	1	36.70	36.85	-1	1,221	-0.08%
2020/01/03	2	37.10	3	37.20	37.05	-1	1,210	-0.08%
2020/01/02	0	0.00	0.3	37.10	37.10	-0.3	1,213	-0.02%
2019/12/31	0	0.00	9.1	36.85	36.95	-9.1	1,209	-0.75%
2019/12/30	0	0.00	4.3	36.94	36.80	-4.3	1,201	-0.36%
2019/12/25	1	36.85	1	36.85	36.95	0	1,199	0.00%
2019/12/23	0.3	36.65	0	0.00	36.65	0.3	1,202	0.02%
2019/12/20	1	36.60	1	36.55	36.70	0	1,196	0.00%
2019/12/19	1	36.60	2	36.80	36.70	-1	1,179	-0.08%
2019/12/18	0	0.00	4	36.40	36.65	-4	1,153	-0.35%
2019/12/17	0	0.00	1	35.95	35.95	-1	1,128	-0.09%
2019/12/13	5	35.94	0	0.00	35.90	5	1,148	0.44%
2019/12/12	0	0.00	1	35.85	35.85	-1	1,139	-0.09%
2019/12/09	2	35.90	1	35.80	35.95	1	1,149	0.09%
2019/12/05	1	35.25	0	0.00	35.25	1	1,130	0.09%
2019/12/04	1	35.30	0	0.00	35.35	1	1,132	0.09%
2019/12/03	0	0.00	1	35.40	35.40	-1	1,142	-0.09%
2019/11/27	0	0.00	1	35.70	35.70	-1	1,210	-0.08%
2019/11/26	0	0.00	1.3	35.54	35.70	-1.3	1,257	-0.10%
2019/11/19	0	0.00	0.6	35.75	35.75	-0.6	1,432	-0.04%
2019/11/13	3	35.15	0	0.00	35.15	3	1,426	0.21%
2019/11/12	0	0.00	15	34.40	34.50	-15	1,446	-1.04%
2019/11/01	1	34.55	0	0.00	34.55	1	1,711	0.06%
2019/10/30	0	0.00	1	34.90	34.95	-1	1,736	-0.06%
2019/10/29	0	0.00	2	34.68	34.75	-2	1,757	-0.11%
2019/10/24	0	0.00	1	34.95	35.00	-1	1,797	-0.06%
2019/10/23	0	0.00	2	34.85	34.85	-2	1,809	-0.11%
2019/10/22	0	0.00	4	34.90	35.00	-4	1,811	-0.22%
2019/10/21	3	34.45	2	34.55	34.70	1	1,801	0.06%
2019/10/18	0	0.00	1	34.35	34.10	-1	1,793	-0.06%
2019/10/15	0	0.00	0.8	34.40	34.25	-0.8	1,802	-0.04%
2019/10/14	0	0.00	4	34.50	34.35	-4	1,824	-0.22%
2019/10/08	0	0.00	2.8	34.41	34.45	-2.8	1,832	-0.15%
2019/10/07	3	33.90	0	0.00	33.95	3	1,826	0.16%
2019/10/01	3	33.75	1	33.75	33.80	2	1,864	0.11%
2019/09/27	1	33.80	0	0.00	33.70	1	1,873	0.05%
2019/09/25	1	34.05	0	0.00	34.05	1	1,877	0.05%
2019/09/24	3	34.20	0	0.00	34.25	3	1,897	0.16%
2019/09/19	3	33.95	0	0.00	33.95	3	1,929	0.16%
2019/09/18	2	34.33	0	0.00	34.35	2	1,946	0.10%
2019/09/17	0	0.00	1	34.30	34.10	-1	1,956	-0.05%
2019/09/16	4	34.35	0	0.00	34.30	4	2,009	0.20%
2019/09/12	1	34.65	3	34.88	34.55	-2	2,041	-0.10%
2019/09/11	7	34.74	5	34.83	34.70	2	2,052	0.10%
2019/09/10	1	33.90	0	0.00	34.00	1	2,031	0.05%
2019/09/04	1	33.95	0	0.00	33.95	1	2,028	0.05%
2019/09/02	1	34.10	0	0.00	34.15	1	2,039	0.05%
2019/08/30	2	33.45	18	33.47	33.80	-16	2,043	-0.78%
2019/08/29	2	32.98	5	33.00	32.90	-3	2,014	-0.15%
2019/08/28	4	35.95	0	0.00	36.10	4	1,973	0.20%
2019/08/27	11	35.91	0	0.00	35.60	11	1,916	0.57%
2019/08/23	4	36.38	0	0.00	36.30	4	1,826	0.22%
2019/08/22	1	36.50	0	0.00	36.45	1	1,836	0.05%
2019/08/21	3	36.60	42	36.75	36.50	-39	1,865	-2.09%
2019/08/20	1	36.20	0	0.00	36.45	1	1,896	0.05%
2019/08/19	5	36.24	0	0.00	36.15	5	1,902	0.26%
2019/08/16	2	35.93	0	0.00	36.40	2	1,898	0.11%
2019/08/15	2	35.85	1	35.55	35.95	1	1,880	0.05%
2019/08/14	20.5	36.66	0	0.00	36.45	20.5	1,842	1.11%
2019/08/13	6	38.02	0	0.00	37.80	6	1,731	0.35%
2019/08/12	3	38.43	0	0.00	38.40	3	1,738	0.17%
2019/08/08	3	38.43	0	0.00	38.90	3	1,745	0.17%
2019/08/07	6	38.48	1	38.75	38.40	5	1,755	0.28%
2019/08/06	1	37.65	0	0.00	38.00	1	1,770	0.06%
2019/08/05	1	38.45	0	0.00	38.40	1	1,759	0.06%
2019/08/02	1	39.15	0	0.00	39.00	1	1,739	0.06%
2019/07/31	4	39.51	0	0.00	39.10	4	1,709	0.23%
2019/07/29	0	0.00	4	39.79	39.85	-4	1,666	-0.24%
2019/07/25	0	0.00	1	38.95	38.95	-1	1,648	-0.06%
2019/07/24	3	38.67	0	0.00	38.60	3	1,651	0.18%
2019/07/23	0	0.00	2	38.55	38.70	-2	1,648	-0.12%
2019/07/22	2	38.65	0	0.00	38.65	2	1,643	0.12%
2019/07/17	0	0.00	2	38.50	38.45	-2	1,613	-0.12%
2019/07/16	4	38.59	3	38.50	38.65	1	1,599	0.06%
2019/07/12	5	38.65	1	38.70	38.75	4	1,586	0.25%
2019/07/10	0	0.00	0.1	38.35	38.30	-0.1	1,577	-0.01%
2019/07/08	0.2	38.30	0	0.00	38.30	0.2	1,562	0.01%
2019/07/05	3	38.17	0	0.00	38.25	3	1,573	0.19%
2019/07/02	4.8	37.38	5	37.35	37.50	-0.2	1,560	-0.01%
2019/07/01	4	37.36	1	37.30	37.45	3	1,567	0.19%
2019/06/28	3	37.60	0	0.00	37.40	3	1,566	0.19%
2019/06/27	3	37.70	7	37.80	37.95	-4	1,571	-0.25%
2019/06/26	17	38.23	0	0.00	37.80	17	1,642	1.03%
2019/06/25	5	37.81	0	0.00	37.95	5	1,645	0.30%
2019/06/21	0	0.00	7	37.74	37.35	-7	1,627	-0.43%
2019/06/19	2	36.60	0	0.00	36.70	2	1,546	0.13%
2019/06/11	0	0.00	7	36.51	36.25	-7	1,549	-0.45%
2019/06/06	0	0.00	2	35.90	35.90	-2	1,544	-0.13%
2019/05/28	0	0.00	2	36.70	35.90	-2	1,534	-0.13%
2019/05/24	0	0.00	1	35.75	35.75	-1	1,473	-0.07%
2019/05/21	0	0.00	1	35.75	35.85	-1	1,514	-0.07%
2019/05/17	5	35.93	0	0.00	35.70	5	1,506	0.33%
2019/05/16	0	0.00	1	35.45	35.50	-1	1,474	-0.07%
2019/05/15	0	0.00	2	35.20	35.30	-2	1,452	-0.14%
2019/05/14	7	34.28	0	0.00	34.65	7	1,436	0.49%
2019/05/13	2	34.73	8	34.29	34.20	-6	1,408	-0.43%
2019/05/09	0	0.00	6	33.45	33.35	-6	1,379	-0.44%
2019/05/03	0	0.00	1	33.90	33.85	-1	1,420	-0.07%
2019/04/30	1	33.85	0	0.00	33.90	1	1,415	0.07%
2019/04/24	1	33.00	0	0.00	33.25	1	1,412	0.07%
2019/04/22	1	33.15	0	0.00	33.05	1	1,431	0.07%
2019/04/17	2	33.03	0	0.00	33.15	2	1,449	0.14%
2019/04/09	0	0.00	5	33.80	33.80	-5	1,482	-0.34%
2019/04/08	2	33.50	1	33.65	33.65	1	1,482	0.07%
2019/04/03	0	0.00	1	33.10	33.50	-1	1,474	-0.07%
2019/04/02	0	0.00	1	33.55	33.20	-1	1,465	-0.07%
2019/04/01	3	33.35	2.3	33.51	33.55	0.7	1,445	0.05%
2019/03/29	11	33.77	2	33.58	33.65	9	1,430	0.63%
2019/03/18	1	32.40	0	0.00	32.55	1	1,374	0.07%
2019/03/15	0	0.00	17	31.95	32.25	-17	1,366	-1.24%
2019/03/14	0	0.00	22	32.10	32.05	-22	1,360	-1.62%
2019/03/11	0	0.00	5.7	31.99	32.10	-5.7	1,363	-0.42%
2019/03/06	0	0.00	2	32.25	32.30	-2	1,377	-0.15%
2019/02/27	2	31.80	0	0.00	31.65	2	1,343	0.15%
2019/02/20	0	0.00	1	31.95	31.85	-1	1,280	-0.08%
2019/02/19	1	30.85	0.3	31.30	31.20	0.7	1,240	0.06%
2019/02/15	0	0.00	18	30.50	30.50	-18	1,241	-1.45%
2019/02/13	1.3	30.52	0	0.00	30.65	1.3	1,224	0.11%
2019/02/12	9	30.46	0	0.00	30.40	9	1,209	0.74%
2019/01/30	1	30.20	2	30.15	30.15	-1	1,197	-0.08%
2019/01/28	0	0.00	1.6	30.03	30.20	-1.6	1,186	-0.13%
2019/01/25	2	29.95	0	0.00	29.90	2	1,178	0.17%
2019/01/24	0	0.00	1	30.15	30.00	-1	1,155	-0.09%
2019/01/18	0	0.00	1	30.05	30.20	-1	1,165	-0.09%
2019/01/17	1	30.05	0	0.00	29.90	1	1,174	0.09%
2019/01/15	0	0.00	1	29.95	29.95	-1	1,184	-0.08%
2019/01/14	0	0.00	1	30.00	29.80	-1	1,193	-0.08%
2019/01/10	3	29.55	0	0.00	29.60	3	1,255	0.24%
2019/01/09	0	0.00	1	29.80	29.80	-1	1,256	-0.08%
2018/12/27	10	29.60	0	0.00	29.60	10	1,283	0.78%
2018/12/26	4	29.75	0	0.00	29.60	4	1,285	0.31%
2018/12/25	0	0.00	5.2	29.71	29.70	-5.2	1,291	-0.40%
2018/12/24	1	29.95	0	0.00	29.90	1	1,286	0.08%
2018/12/22	8	30.04	0	0.00	30.05	8	1,290	0.62%
2018/12/21	15	29.92	0	0.00	30.15	15	1,317	1.14%
2018/12/20	38	30.04	0	0.00	29.85	38	1,321	2.88%
2018/12/19	1	29.95	1	30.00	29.95	0	1,318	0.00%
2018/12/18	1	30.20	0	0.00	30.10	1	1,313	0.08%
2018/12/17	4	30.55	1.2	30.70	30.60	2.8	1,341	0.21%
2018/12/06	1	30.10	0	0.00	30.25	1	1,384	0.07%
2018/12/05	0	0.00	4	30.73	30.65	-4	1,400	-0.29%
2018/12/04	2	30.95	0	0.00	30.90	2	1,421	0.14%
2018/12/03	3	31.05	2	31.00	31.10	1	1,432	0.07%
2018/11/29	5	30.35	0	0.00	30.40	5	1,478	0.34%
2018/11/27	7	30.37	0	0.00	30.25	7	1,512	0.46%
2018/11/22	3	30.35	0	0.00	30.20	3	1,585	0.19%
2018/11/15	1	30.30	0	0.00	30.30	1	1,853	0.05%
2018/11/06	0	0.00	3	30.60	31.00	-3	1,955	-0.15%
2018/11/01	0	0.00	3	30.80	30.80	-3	1,988	-0.15%
2018/10/30	4	29.71	0	0.00	29.70	4	2,006	0.20%
2018/10/26	1	30.00	5	30.25	30.05	-4	2,044	-0.20%
2018/10/25	0	0.00	2	30.10	30.20	-2	2,033	-0.10%
2018/10/19	1	30.45	0	0.00	30.35	1	2,041	0.05%
2018/10/15	0	0.00	1.5	31.92	31.75	-1.5	1,950	-0.08%
2018/10/11	2	31.95	5	32.25	31.95	-3	1,916	-0.16%
2018/10/05	1.1	34.32	0	0.00	34.10	1.1	1,867	0.06%
2018/10/04	2	34.90	0	0.00	34.80	2	1,839	0.11%
2018/10/03	1	35.00	0	0.00	34.95	1	1,833	0.05%
2018/10/01	0	0.00	0.1	35.55	35.45	-0.1	1,816	-0.01%
2018/09/28	1	35.30	0	0.00	35.30	1	1,815	0.06%
2018/09/27	1	35.10	0	0.00	35.50	1	1,791	0.06%
2018/09/26	6	35.48	0	0.00	35.25	6	1,779	0.34%
2018/09/21	0	0.00	5	35.35	36.50	-5	1,760	-0.28%
2018/09/20	3	34.90	0	0.00	34.80	3	1,718	0.17%
2018/09/17	1	35.00	0	36.20	34.70	1	1,718	0.06%
2018/09/13	0	0.00	2	35.30	35.15	-2	1,727	-0.12%
2018/09/07	1	35.00	0	0.00	34.70	1	1,669	0.06%
2018/09/05	6	35.40	1	35.25	35.20	5	1,619	0.31%
2018/09/04	1	35.85	0	0.00	35.80	1	1,599	0.06%
2018/08/31	2	36.50	0	0.00	36.45	2	1,555	0.13%
2018/08/29	1	36.95	0	0.00	37.05	1	1,505	0.07%
2018/08/28	0	0.00	1	37.25	36.95	-1	1,506	-0.07%
2018/08/24	10	40.60	5	40.60	41.10	5	1,360	0.37%
2018/08/23	2	40.65	0	0.00	40.80	2	1,324	0.15%
2018/08/22	3	40.35	0	0.00	40.45	3	1,307	0.23%
2018/08/16	1	39.75	10	39.75	39.70	-9	1,234	-0.73%
2018/08/14	2	39.95	2	40.00	39.85	0	1,220	0.00%
2018/08/13	2	39.65	0	0.00	39.60	2	1,205	0.17%
2018/08/09	1	39.90	0	0.00	40.10	1	1,164	0.09%
2018/08/07	1	40.85	4	40.74	40.55	-3	1,150	-0.26%
2018/08/06	3	40.80	1	40.50	40.85	2	1,155	0.17%
2018/08/03	0	0.00	2	40.15	40.30	-2	1,161	-0.17%
2018/08/02	11	39.87	1	40.00	39.60	10	1,152	0.87%
2018/08/01	0	0.00	2.8	39.76	39.80	-2.8	1,132	-0.25%
2018/07/27	1	39.15	1	39.05	39.10	0	1,156	0.00%
2018/07/24	3	38.55	0	0.00	38.45	3	1,248	0.24%
2018/07/19	0	0.00	0.5	38.50	38.40	-0.5	1,262	-0.04%
2018/07/16	0	0.00	2	38.45	38.40	-2	1,276	-0.16%
2018/07/11	1	37.85	0	0.00	37.85	1	1,298	0.08%
2018/07/05	0	0.00	0.1	37.85	37.60	-0.1	1,396	-0.01%
2018/07/04	6	37.78	0	0.00	37.90	6	1,420	0.42%
2018/07/03	3	38.37	0.3	38.05	37.75	2.8	1,459	0.19%
2018/07/02	1	38.05	0	0.00	38.10	1	1,497	0.07%
2018/06/29	2	37.50	0	0.00	37.75	2	1,521	0.13%
2018/06/26	0	0.00	0.2	37.70	37.40	-0.2	1,632	-0.01%
2018/06/20	2	37.70	0	0.00	37.55	2	1,665	0.12%
2018/06/15	3	38.15	0	0.00	38.00	3	1,651	0.18%
2018/06/14	0	0.00	6	38.51	38.30	-6	1,636	-0.37%
2018/06/11	0	0.00	2	38.90	38.90	-2	1,649	-0.12%
2018/06/06	0	0.00	1	38.70	38.75	-1	1,672	-0.06%
2018/06/05	0	0.00	2	38.70	38.80	-2	1,671	-0.12%
2018/06/04	0	0.00	5	38.60	38.65	-5	1,675	-0.30%
2018/05/29	0	0.00	1	38.15	38.10	-1	1,760	-0.06%
2018/05/25	0	0.00	0	38.00	38.00	0	1,844	0.00%
2018/05/18	0	0.00	1	37.90	38.20	-1	1,929	-0.05%
2018/05/16	2	37.55	0	0.00	37.70	2	1,974	0.10%
2018/05/15	0	0.00	2	37.80	37.50	-2	2,022	-0.10%
2018/05/14	0	0.00	2	37.80	37.95	-2	2,079	-0.10%
2018/05/11	0	0.00	2	37.60	37.40	-2	2,093	-0.10%
2018/05/10	2	36.70	0	0.00	36.75	2	2,093	0.10%
2018/05/09	2	36.70	0	0.00	36.70	2	2,125	0.09%
2018/05/08	1	36.60	0	0.00	36.65	1	2,165	0.05%
2018/05/04	2	36.15	0	0.00	36.30	2	2,253	0.09%
2018/05/03	2	36.55	0	0.00	36.55	2	2,243	0.09%
2018/04/26	0	0.00	10	37.80	37.55	-10	2,393	-0.42%
2018/04/20	0	0.00	0	38.10	38.00	0	2,496	0.00%
2018/04/13	3	38.03	0	0.00	38.10	3	2,647	0.11%
2018/04/11	0	0.00	1	38.15	38.15	-1	2,765	-0.04%
2018/04/03	2	37.85	0	0.00	37.95	2	2,868	0.07%
2018/03/31	0	0.00	3	39.65	39.20	-3	2,988	-0.10%
2018/03/30	4	38.93	0	0.00	38.85	4	2,964	0.13%
2018/03/26	1	36.30	0	0.00	36.65	1	2,916	0.03%
2018/03/15	3	36.80	0	0.00	36.85	3	3,223	0.09%
2018/03/14	1	36.85	0	0.00	37.00	1	3,237	0.03%
2018/03/13	0	0.00	0.2	37.00	37.00	-0.2	3,261	-0.01%
2018/03/12	0	0.00	1	37.00	37.00	-1	3,266	-0.03%
2018/03/07	0	0.00	0.7	36.55	36.50	-0.7	3,288	-0.02%
2018/03/01	0	0.00	3	38.43	38.15	-3	3,213	-0.09%
2018/02/27	2	37.90	0	0.00	37.90	2	3,178	0.06%
2018/02/26	0	0.00	1.2	38.34	38.20	-1.2	3,156	-0.04%
2018/02/23	1	38.50	0	0.00	38.40	1	3,180	0.03%
2018/02/22	3	38.42	0	0.00	38.20	3	3,196	0.09%
2018/02/21	2	38.70	0	0.00	38.75	2	3,209	0.06%
2018/02/12	2	37.93	0	0.00	38.10	2	3,199	0.06%
2018/02/09	0	0.00	1	38.00	37.90	-1	3,173	-0.03%
2018/02/08	0	0.00	1	37.75	37.55	-1	3,133	-0.03%
2018/02/07	0	0.00	2	38.00	37.55	-2	3,147	-0.06%
2018/02/06	0	0.00	17.2	37.38	36.85	-17.2	3,122	-0.55%
2018/02/05	0	0.00	5	37.85	38.25	-5	3,110	-0.16%
2018/02/02	2	38.33	0	0.00	38.40	2	3,088	0.06%
2018/02/01	0	0.00	2	38.65	38.70	-2	3,081	-0.06%
2018/01/31	0	0.00	10.4	37.03	37.75	-10.4	3,057	-0.34%
2018/01/30	7	37.49	7	37.45	37.40	0	3,021	0.00%
2018/01/29	0	0.00	0.3	37.85	37.85	-0.3	3,050	-0.01%
2018/01/24	0	0.00	0.4	39.10	39.15	-0.4	2,969	-0.02%
2018/01/22	5	38.50	1.5	38.81	38.00	3.5	2,978	0.12%
2018/01/17	0	0.00	1.4	40.20	40.25	-1.4	2,905	-0.05%
2018/01/16	2	39.40	22	40.00	39.55	-20	2,883	-0.69%
2018/01/12	0	0.00	0.1	39.80	39.90	-0.1	2,875	0.00%
2018/01/11	1	39.50	0	0.00	39.95	1	2,861	0.03%
2018/01/10	0	0.00	6.5	39.67	40.00	-6.5	2,824	-0.23%
2018/01/09	2	40.05	5	39.10	40.10	-3	2,766	-0.11%
2018/01/08	5	39.15	0	0.00	39.55	5	2,712	0.18%
2018/01/05	1	39.50	0.1	39.00	39.15	0.9	2,657	0.03%
2018/01/04	5	38.00	0	0.00	37.80	5	2,569	0.19%
2018/01/03	2	36.78	0	0.00	37.90	2	2,516	0.08%
2018/01/02	0	0.00	6	36.50	36.35	-6	2,415	-0.25%