聯華 (1229)-凱基-士林券商分點個股進出

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
57.6
漲跌
▼0.5
漲幅
-0.86%
成交量
657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－凱基-士林券商分點個股進出

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

凱基-士林券商分點個股進出
凱基-士林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	1	57.70	0	0.00	57.60	1	864	0.12%
2024/11/20	1	57.90	0	0.00	58.10	1	864	0.12%
2024/11/19	0	57.00	0	0.00	58.60	0	858	0.00%
2024/11/18	2	57.10	0	0.00	57.00	2	845	0.24%
2024/11/15	1	57.70	0	0.00	57.80	1	833	0.12%
2024/11/14	2.2	58.17	0	0.00	58.10	2.2	824	0.27%
2024/11/13	1	58.70	10	58.70	58.80	-9	806	-1.12%
2024/11/12	2.4	59.12	10	59.00	59.00	-7.6	802	-0.95%
2024/11/11	1	59.30	7	59.30	59.70	-6	798	-0.75%
2024/11/04	1	60.20	0	0.00	60.20	1	875	0.11%
2024/10/30	0	59.80	0.1	60.10	59.80	-0.1	955	-0.01%
2024/10/29	2.1	59.62	0	0.00	59.90	2.1	960	0.22%
2024/10/28	1	60.00	0	0.00	60.20	1	959	0.11%
2024/10/25	1	60.10	0	0.00	60.20	1	968	0.10%
2024/10/24	7	60.23	0	0.00	60.20	7	990	0.71%
2024/10/23	2.3	60.67	0	0.00	60.50	2.3	1,037	0.22%
2024/10/22	1	61.10	0	0.00	60.90	1	1,055	0.09%
2024/10/17	6	60.63	0	0.00	60.60	6	1,113	0.54%
2024/10/16	1	60.50	0	0.00	61.00	1	1,111	0.09%
2024/10/15	1	60.90	0	0.00	60.90	1	1,112	0.09%
2024/10/11	1	61.10	11	60.90	60.80	-10	1,152	-0.87%
2024/10/08	1	61.30	0	0.00	60.90	1	1,184	0.08%
2024/10/07	1	61.30	0	0.00	61.50	1	1,191	0.08%
2024/09/19	0.3	60.40	0	0.00	60.80	0.3	1,264	0.02%
2024/09/18	2	60.40	0	0.00	60.40	2	1,261	0.16%
2024/09/16	1	60.80	0	0.00	60.70	1	1,267	0.08%
2024/09/12	1	60.30	0	0.00	60.10	1	1,300	0.08%
2024/09/10	1	60.00	0	0.00	59.90	1	1,311	0.08%
2024/09/09	1	59.70	0	0.00	60.10	1	1,305	0.08%
2024/09/06	1	60.01	0	0.00	60.10	1	1,291	0.08%
2024/09/04	1.8	60.79	2	60.50	60.30	-0.2	1,296	-0.01%
2024/09/03	0.6	62.90	0	0.00	62.00	0.6	1,258	0.05%
2024/09/02	1	62.40	0	0.00	62.30	1	1,258	0.08%
2024/08/29	0.1	62.50	0	0.00	62.40	0.1	1,250	0.01%
2024/08/28	0.1	63.00	0	0.00	62.80	0.1	1,256	0.01%
2024/08/26	0	0.00	0.9	62.90	62.60	-0.9	1,269	-0.07%
2024/08/23	0.1	62.20	0	0.00	62.10	0.1	1,266	0.01%
2024/08/12	0	0.00	1	61.70	61.40	-1	1,277	-0.08%
2024/08/08	0	61.80	0	0.00	61.20	0	1,254	0.00%
2024/08/05	8.2	60.46	0	0.00	58.40	8.2	1,196	0.68%
2024/08/02	3.1	62.27	0	0.00	62.10	3.1	1,138	0.27%
2024/07/31	6	62.72	0	0.00	62.60	6	1,107	0.54%
2024/07/30	1.5	62.85	0	0.00	63.00	1.5	1,098	0.14%
2024/07/29	2.1	63.62	0	0.00	63.60	2.1	1,079	0.19%
2024/07/26	0	0.00	36	63.80	64.00	-36	1,054	-3.41%
2024/07/22	0	0.00	2.1	70.41	70.70	-2.1	988	-0.22%
2024/07/19	10	70.65	0	0.00	70.50	10	965	1.04%
2024/07/18	0	71.10	0	0.00	71.40	0	951	0.00%
2024/07/17	10	70.95	0	0.00	70.70	10	937	1.07%
2024/07/15	15	70.63	0	0.00	70.60	15	956	1.57%
2024/07/12	4	70.43	0	0.00	70.90	4	955	0.42%
2024/07/11	5	70.40	0	0.00	70.20	5	941	0.53%
2024/07/10	40	70.89	0	0.00	70.60	40	956	4.18%
2024/07/09	15	70.97	0	0.00	71.00	15	945	1.59%
2024/07/08	0.7	71.20	0	0.00	71.60	0.7	933	0.08%
2024/07/05	1	70.50	4	70.65	70.40	-3	910	-0.33%
2024/07/04	0	0.00	3	69.57	69.80	-3	878	-0.34%
2024/07/02	11	67.70	1	67.70	67.50	10	841	1.19%
2024/07/01	24	68.04	0	0.00	68.00	24	840	2.86%
2024/06/27	5	67.50	0	0.00	67.60	5	830	0.60%
2024/06/26	5	67.80	0	0.00	67.70	5	829	0.60%
2024/06/24	30	67.53	0	0.00	67.60	30	823	3.64%
2024/06/21	16	67.16	0	0.00	67.80	16	836	1.91%
2024/06/19	11	66.75	0	0.00	67.00	11	832	1.32%
2024/06/18	5	67.20	0	0.00	67.20	5	819	0.61%
2024/06/17	1.1	66.81	0	0.00	67.20	1.1	826	0.13%
2024/06/14	5	66.80	0.1	67.10	67.00	4.9	829	0.59%
2024/06/13	6	66.70	0	0.00	66.90	6	841	0.71%
2024/06/11	18.1	66.81	0	0.00	66.70	18.1	876	2.06%
2024/06/07	19	67.17	0	0.00	67.20	19	877	2.17%
2024/06/05	1	67.00	0	0.00	67.10	1	947	0.11%
2024/06/04	2	66.80	0	0.00	67.00	2	974	0.21%
2024/06/03	16.1	67.21	0	0.00	67.00	16.1	983	1.64%
2024/05/28	1	66.70	0.2	67.10	67.30	0.8	1,007	0.08%
2024/05/24	0	0.00	3	67.20	67.10	-3	1,015	-0.30%
2024/05/22	3	68.20	0	0.00	68.10	3	1,021	0.29%
2024/05/20	0	0.00	1	68.50	68.20	-1	1,023	-0.10%
2024/05/13	0	0.00	2	67.75	67.70	-2	1,028	-0.19%
2024/05/08	1	66.80	0	0.00	67.70	1	1,051	0.10%
2024/05/06	0	0.00	1	67.50	67.40	-1	1,047	-0.10%
2024/04/26	0.1	65.60	0.5	65.50	65.50	-0.4	1,046	-0.04%
2024/04/19	1	65.42	5	64.90	65.30	-4	1,060	-0.37%
2024/04/18	2	66.00	0	0.00	66.10	2	1,036	0.19%
2024/04/16	1.1	66.34	0	0.00	66.30	1.1	1,023	0.11%
2024/04/15	0	0.00	0.2	67.80	67.70	-0.2	992	-0.02%
2024/04/10	0	0.00	0	68.00	68.00	0	994	0.00%
2024/03/29	0	0.00	1	67.70	67.90	-1	1,012	-0.10%
2024/03/22	0	0.00	1	67.70	67.80	-1	992	-0.10%
2024/03/21	1	67.60	0	0.00	67.60	1	999	0.10%
2024/03/19	0	67.50	3	67.43	67.20	-3	1,037	-0.29%
2024/03/18	0	68.00	3.1	67.44	67.70	-3.1	1,033	-0.30%
2024/03/15	0	0.00	3	68.80	67.70	-3	1,029	-0.29%
2024/03/14	0	0.00	6	68.90	68.70	-6	1,022	-0.59%
2024/03/11	3	69.33	1	68.80	68.80	2	1,008	0.20%
2024/03/08	2	66.30	0	0.00	65.70	2	954	0.21%
2024/03/07	0	0.00	2	67.10	67.00	-2	936	-0.21%
2024/03/05	3	67.60	0.1	67.60	67.40	2.9	944	0.31%
2024/02/27	1	64.50	8	65.10	64.60	-7	914	-0.76%
2024/02/26	0	0.00	5.6	65.01	64.80	-5.6	911	-0.61%
2024/02/20	1	65.00	1	65.00	64.90	0	955	0.00%
2024/02/19	1	65.10	3	65.20	65.10	-2	957	-0.21%
2024/02/16	1	65.70	0	0.00	65.20	1	982	0.10%
2024/02/15	2	65.85	0	0.00	65.50	2	991	0.20%
2024/01/30	0	65.50	0	0.00	64.80	0	945	0.00%
2024/01/25	0	65.10	0	0.00	64.80	0	925	0.00%
2024/01/24	0	65.10	0	0.00	64.60	0	926	0.00%
2024/01/23	0	65.00	0	0.00	64.90	0	927	0.00%
2024/01/22	0	64.90	2.2	64.83	64.90	-2.2	932	-0.24%
2024/01/18	0	0.00	3	63.80	63.80	-3	934	-0.32%
2024/01/17	0	63.80	0	0.00	63.60	0	937	0.00%
2024/01/16	1	64.51	0	0.00	64.00	1	917	0.11%
2024/01/12	0	65.30	0	0.00	65.00	0	911	0.00%
2024/01/10	0	64.40	0	64.40	64.00	0	924	0.00%
2024/01/09	0	64.70	0	0.00	64.50	0	925	0.00%
2024/01/08	0	64.90	0	0.00	64.80	0	927	0.00%
2024/01/05	0	65.20	0	0.00	64.90	0	932	0.00%
2024/01/04	0	65.53	0	0.00	65.20	0	927	0.00%
2024/01/03	0	65.89	0	0.00	65.30	0	934	0.00%
2023/12/27	0.2	66.00	0.4	66.00	65.90	-0.2	919	-0.02%
2023/12/26	0	0.00	2	65.85	65.90	-2	914	-0.22%
2023/12/25	2	65.70	9	65.69	65.70	-7	917	-0.76%
2023/12/22	0	66.10	10	66.20	66.00	-10	913	-1.09%
2023/12/21	0	0.00	2	66.40	66.20	-2	915	-0.22%
2023/12/20	0	0.00	6	66.27	66.30	-6	919	-0.65%
2023/12/19	0	66.30	2.3	66.13	66.00	-2.3	914	-0.26%
2023/12/15	0	0.00	1	67.60	67.00	-1	895	-0.11%
2023/12/12	0	0.00	1.1	67.14	67.20	-1.1	883	-0.12%
2023/12/11	0	67.10	0	0.00	67.20	0	887	0.00%
2023/12/08	0	68.00	0	0.00	67.80	0	874	0.00%
2023/12/06	0	0.00	1	68.70	68.60	-1	863	-0.12%
2023/12/01	0	68.40	0	0.00	68.40	0	845	0.00%
2023/11/30	2	68.60	0	0.00	68.40	2	847	0.24%
2023/11/28	0.2	67.00	2	66.90	67.00	-1.9	818	-0.23%
2023/11/27	1	66.40	1	66.90	66.40	0	830	0.00%
2023/11/24	0	0.00	1	66.90	67.00	-1	817	-0.12%
2023/11/22	0	0.00	1	67.20	66.60	-1	809	-0.12%
2023/11/21	1	66.60	2	66.70	67.10	-1	806	-0.12%
2023/11/20	0.3	65.13	1.1	64.77	65.50	-0.8	779	-0.11%
2023/11/17	0.3	64.40	1	64.60	64.40	-0.8	771	-0.10%
2023/11/16	0.3	64.60	0	0.00	64.60	0.3	767	0.03%
2023/11/10	0	62.20	0	0.00	61.80	0	765	0.00%
2023/10/25	1	61.70	0	0.00	61.20	1	932	0.11%
2023/10/12	0.1	61.80	0	0.00	61.80	0.1	1,175	0.00%
2023/10/06	0.4	62.10	0	0.00	62.10	0.4	1,249	0.03%
2023/10/05	0.1	62.30	0	0.00	61.80	0.1	1,256	0.00%
2023/10/04	0	0.00	0	61.50	61.40	0	1,274	0.00%
2023/10/02	0.1	62.00	0	0.00	61.80	0.1	1,294	0.00%
2023/09/22	0.1	61.90	0	0.00	61.90	0.1	1,381	0.00%
2023/09/19	0.3	62.30	0	0.00	61.70	0.3	1,488	0.02%
2023/09/18	0.1	62.10	0	0.00	62.30	0.1	1,502	0.00%
2023/09/15	0.1	61.70	0	0.00	63.00	0.1	1,501	0.00%
2023/09/14	1	62.00	0.2	61.90	62.00	0.8	1,458	0.05%
2023/09/13	0	0.00	2	61.10	61.40	-2	1,450	-0.14%
2023/09/12	0.1	60.60	0	0.00	60.60	0.1	1,462	0.01%
2023/09/04	0	0.00	1	60.90	61.60	-1	1,469	-0.07%
2023/09/01	1	61.20	2	61.30	60.80	-1	1,471	-0.07%
2023/08/31	0	0.00	1	60.80	61.20	-1	1,473	-0.07%
2023/08/30	0.3	60.90	0	0.00	60.60	0.3	1,455	0.02%
2023/08/25	0.1	60.80	0	0.00	60.20	0.1	1,467	0.01%
2023/08/23	0	59.90	0	0.00	59.60	0	1,483	0.00%
2023/08/21	0	59.80	0	0.00	60.10	0	1,495	0.00%
2023/08/18	0	59.95	0	0.00	59.70	0	1,492	0.00%
2023/08/17	0	0.00	1	60.00	60.20	-1	1,481	-0.07%
2023/08/16	0.2	60.04	0	0.00	60.50	0.2	1,483	0.02%
2023/08/15	1.1	61.77	0	0.00	60.90	1.1	1,461	0.08%
2023/08/11	0	63.10	0	0.00	62.50	0	1,474	0.00%
2023/08/10	0	63.63	0	0.00	63.10	0	1,481	0.00%
2023/08/09	0.3	64.00	0	0.00	64.30	0.3	1,484	0.02%
2023/08/07	0.2	62.50	16	62.50	63.20	-15.9	1,487	-1.07%
2023/08/02	0	63.40	0	0.00	63.10	0	1,469	0.00%
2023/07/27	0	0.00	5	64.70	64.60	-5	1,433	-0.35%
2023/07/26	17.1	65.48	0	0.00	65.50	17.1	1,421	1.20%
2023/07/24	1.4	69.14	0	0.00	69.10	1.4	1,345	0.11%
2023/07/21	0	69.70	1	69.70	69.60	-1	1,356	-0.07%
2023/07/20	2	69.90	1	69.60	69.70	1	1,453	0.07%
2023/07/19	0.2	69.63	2	69.95	68.80	-1.8	1,505	-0.12%
2023/07/18	0	71.00	0	0.00	71.20	0	1,467	0.00%
2023/07/14	0	0.00	1	71.20	71.10	-1	1,434	-0.07%
2023/07/13	1	70.20	3.1	70.43	69.80	-2.1	1,415	-0.14%
2023/07/12	0	0.00	10	69.40	69.20	-10	1,422	-0.70%
2023/07/11	0	0.00	1	69.20	69.40	-1	1,427	-0.07%
2023/07/10	0	67.90	0	0.00	68.00	0	1,427	0.00%
2023/07/07	0	67.80	0	0.00	68.00	0	1,433	0.00%
2023/07/06	0	68.30	1	68.40	68.20	-1	1,424	-0.07%
2023/07/04	0	0.00	1	69.20	69.00	-1	1,418	-0.07%
2023/06/30	0	0.00	1.1	67.50	67.80	-1.1	1,442	-0.07%
2023/06/28	1	66.60	1	66.60	67.90	0	1,371	0.00%
2023/06/27	0	66.60	16	65.87	66.70	-16	1,346	-1.19%
2023/06/26	0	0.00	1	65.10	65.10	-1	1,333	-0.07%
2023/06/15	0	0.00	1	63.90	63.90	-1	1,323	-0.08%
2023/06/13	0	0.00	1	63.70	63.80	-1	1,372	-0.07%
2023/05/30	2	63.10	0	0.00	62.70	2	1,411	0.14%
2023/05/29	5.3	63.60	30	63.54	63.20	-24.7	1,417	-1.75%
2023/05/25	10	62.40	0	0.00	62.90	10	1,387	0.72%
2023/05/24	20	62.50	0	0.00	62.70	20	1,384	1.44%
2023/05/16	0	0.00	0.9	61.50	61.50	-0.9	1,333	-0.07%
2023/05/15	1	60.50	0	0.00	60.90	1	1,322	0.08%
2023/05/12	1	60.90	0	0.00	61.10	1	1,314	0.08%
2023/05/11	1	60.90	0	0.00	60.70	1	1,322	0.08%
2023/05/10	0	0.00	0	62.00	62.20	0	1,315	0.00%
2023/05/09	0	0.00	5	61.40	61.80	-5	1,317	-0.38%
2023/05/04	1	62.20	0	0.00	62.70	1	1,347	0.07%
2023/04/25	1.1	60.21	33	60.19	60.20	-31.9	1,313	-2.43%
2023/04/24	0	0.00	1.2	61.90	62.30	-1.2	1,211	-0.10%
2023/04/20	0	0.00	14	60.46	60.50	-14	1,179	-1.19%
2023/04/19	1	59.80	0	0.00	59.70	1	1,170	0.09%
2023/04/18	0	0.00	10	60.00	59.80	-10	1,160	-0.86%
2023/04/17	5.2	61.37	1	61.20	60.20	4.2	1,149	0.37%
2023/04/14	0.7	59.50	0	0.00	59.40	0.7	1,096	0.06%
2023/04/12	0	58.30	0	0.00	58.30	0	1,081	0.00%
2023/04/10	0	0.00	0	58.90	58.70	0	1,064	0.00%
2023/04/07	1	58.30	0	0.00	58.30	1	1,054	0.09%
2023/03/30	0	0.00	1	56.00	55.70	-1	977	-0.10%
2023/03/29	0	0.00	1	55.90	56.00	-1	979	-0.10%
2023/03/16	0	55.70	0	0.00	55.50	0	889	0.00%
2023/03/13	0	0.00	1	53.60	53.80	-1	832	-0.12%
2023/03/08	0	0.00	0.1	54.70	54.80	-0.1	845	-0.01%
2023/03/07	0	54.80	0	0.00	54.80	0	839	0.00%
2023/03/06	2	54.50	0	0.00	54.80	2	846	0.24%
2023/03/03	1	54.10	0	0.00	54.20	1	842	0.12%
2023/02/24	0.1	54.60	0	0.00	54.40	0.1	830	0.01%
2023/02/14	0.1	53.70	0	0.00	53.40	0.1	863	0.01%
2023/02/09	0	0.00	1	54.70	55.00	-1	867	-0.12%
2023/02/08	0	0.00	1	54.30	54.60	-1	858	-0.12%
2023/02/02	1	52.90	1.1	53.30	53.40	-0.1	800	-0.01%
2023/02/01	0	0.00	2	52.40	52.40	-2	786	-0.25%
2023/01/30	0.1	51.80	0	0.00	51.60	0.1	779	0.01%
2023/01/17	3	51.67	1	51.80	51.50	2	768	0.26%
2023/01/16	0	0.00	0.1	51.90	51.50	-0.1	769	-0.01%
2023/01/13	1	51.30	0	0.00	51.30	1	762	0.13%
2023/01/12	1	51.60	0	0.00	51.70	1	768	0.13%
2023/01/11	0	0.00	3	52.07	52.30	-3	765	-0.39%
2022/12/30	0.1	49.75	0	0.00	50.10	0.1	797	0.01%
2022/12/29	0	0.00	4	49.33	49.70	-4	788	-0.51%
2022/12/28	3	49.45	1	49.50	49.50	2	798	0.25%
2022/12/27	1	49.55	1	49.40	49.45	0	814	0.00%
2022/12/23	2	49.15	0	0.00	49.25	2	858	0.23%
2022/12/19	0.5	49.90	0	0.00	49.80	0.5	898	0.06%
2022/12/16	2	49.35	0	0.00	49.35	2	904	0.22%
2022/12/14	0	50.00	0	0.00	49.95	0	915	0.00%
2022/12/12	0	0.00	36.1	49.97	49.80	-36.1	928	-3.89%
2022/12/09	0.2	49.84	0	0.00	49.75	0.2	969	0.02%
2022/12/08	0.1	49.65	0	0.00	49.45	0.1	980	0.01%
2022/12/07	0	0.00	7	49.90	49.80	-7	983	-0.71%
2022/12/06	2	50.10	0	0.00	50.00	2	984	0.20%
2022/12/02	0	51.10	5	51.00	51.00	-5	990	-0.50%
2022/12/01	5.1	51.69	0	0.00	51.30	5.1	998	0.51%
2022/11/30	5	51.10	0	0.00	51.10	5	993	0.50%
2022/11/28	0	0.00	2	50.30	50.40	-2	981	-0.20%
2022/11/25	2	50.20	0	0.00	50.00	2	979	0.20%
2022/11/24	0.4	50.20	0	0.00	50.20	0.4	981	0.04%
2022/11/23	0	49.85	0	0.00	49.75	0	993	0.00%
2022/11/17	0.2	49.40	0	0.00	49.55	0.2	1,047	0.01%
2022/11/16	0.1	50.00	0	0.00	49.30	0.1	1,046	0.00%
2022/11/15	0.1	50.80	0	0.00	50.60	0.1	1,036	0.01%
2022/11/14	0	0.00	0	51.00	50.90	0	1,034	0.00%
2022/11/11	0.1	50.30	0	0.00	50.10	0.1	1,027	0.01%
2022/11/09	0	0.00	0.1	50.50	50.50	-0.1	1,024	-0.01%
2022/11/08	0.1	49.60	0	0.00	49.75	0.1	1,046	0.01%
2022/11/03	0.2	47.85	0	0.00	48.00	0.2	1,036	0.02%
2022/11/02	0.1	47.80	0	0.00	47.60	0.1	1,036	0.01%
2022/10/31	0	46.80	0	0.00	46.55	0	1,050	0.00%
2022/10/28	0.1	47.15	0	0.00	46.70	0.1	1,072	0.01%
2022/10/26	2	45.80	1	46.40	46.40	1	1,123	0.09%
2022/10/25	0	46.78	2	47.05	46.25	-2	1,140	-0.17%
2022/10/21	1	46.90	1	47.25	46.90	0	1,161	0.00%
2022/10/20	2	47.10	0	0.00	47.10	2	1,176	0.17%
2022/10/19	2	47.75	2	48.65	47.95	0	1,179	0.00%
2022/10/18	2.1	47.89	0	0.00	48.00	2.1	1,184	0.17%
2022/10/17	0.2	46.90	0	0.00	47.60	0.2	1,188	0.02%
2022/10/13	1	48.20	0	0.00	48.25	1	1,167	0.09%
2022/10/12	0.1	48.90	0	0.00	48.90	0.1	1,159	0.01%
2022/10/11	1.2	48.34	0	0.00	48.30	1.2	1,154	0.10%
2022/10/06	0.1	50.44	0	0.00	50.60	0.1	1,125	0.01%
2022/10/05	0	0.00	2	50.50	50.90	-2	1,137	-0.18%
2022/10/04	3	49.78	0	0.00	49.95	3	1,131	0.27%
2022/10/03	1.1	49.72	0	0.00	49.65	1.1	1,122	0.10%
2022/09/30	2	49.83	1	50.70	50.70	1	1,117	0.09%
2022/09/29	0.2	51.37	0	0.00	51.20	0.2	1,100	0.01%
2022/09/28	2.1	51.70	0	0.00	51.10	2.1	1,098	0.19%
2022/09/27	1.2	52.23	0	0.00	52.70	1.2	1,088	0.11%
2022/09/26	3.3	53.02	0	0.00	52.60	3.3	1,093	0.30%
2022/09/23	0.1	54.50	0	0.00	54.20	0.1	1,088	0.00%
2022/09/22	0	53.90	0	0.00	54.20	0	1,101	0.00%
2022/09/21	0.1	54.20	0	0.00	53.60	0.1	1,095	0.00%
2022/09/20	0	0.00	0.1	54.20	54.30	-0.1	1,085	0.00%
2022/09/19	0.1	54.40	0	0.00	53.90	0.1	1,089	0.00%
2022/09/16	0	54.80	0	0.00	54.30	0	1,097	0.00%
2022/09/15	1	54.60	0	0.00	54.80	1	1,065	0.09%
2022/09/14	0.1	55.00	0	0.00	54.70	0.1	1,064	0.00%
2022/09/12	1.1	55.60	0	0.00	55.30	1.1	1,080	0.10%
2022/09/08	0	0.00	2	55.40	55.70	-2	1,089	-0.18%
2022/09/07	3.4	54.86	0	0.00	54.60	3.4	1,098	0.31%
2022/09/06	1	56.30	2	55.80	55.70	-1	1,090	-0.09%
2022/09/01	1.1	56.21	0	0.00	56.50	1.1	1,126	0.09%
2022/08/31	1	56.70	0	0.00	57.00	1	1,130	0.09%
2022/08/30	3.1	56.60	2	56.70	56.90	1.1	1,151	0.09%
2022/08/29	5.1	58.64	0	0.00	58.80	5.1	1,148	0.44%
2022/08/24	0	0.00	2	59.85	59.90	-2	1,143	-0.17%
2022/08/23	1	59.20	2	59.20	59.70	-1	1,161	-0.09%
2022/08/19	0.3	59.37	0	0.00	59.30	0.3	1,172	0.03%
2022/08/17	0	0.00	1	59.40	59.20	-1	1,207	-0.08%
2022/08/15	0	0.00	1	59.80	59.80	-1	1,214	-0.08%
2022/08/12	0	0.00	1	57.70	57.70	-1	1,209	-0.08%
2022/08/10	1	56.80	0	0.00	56.50	1	1,261	0.08%
2022/08/09	0	0.00	0.8	57.10	57.00	-0.8	1,269	-0.06%
2022/08/04	0.2	56.18	0	0.00	56.40	0.2	1,338	0.01%
2022/08/03	0.1	57.10	0	0.00	57.10	0.1	1,330	0.00%
2022/08/01	0	59.10	0	0.00	58.90	0	1,367	0.00%
2022/07/29	0	0.00	1	59.50	59.90	-1	1,376	-0.07%
2022/07/28	0	0.00	0.3	58.50	58.20	-0.3	1,361	-0.02%
2022/07/22	1	55.80	1	56.40	56.60	0	1,450	0.00%
2022/07/21	0	56.00	0	0.00	55.90	0	1,521	0.00%
2022/07/19	0	0.00	1	55.70	55.90	-1	1,639	-0.06%
2022/07/18	1	54.90	0	0.00	54.60	1	1,697	0.06%
2022/07/14	1	55.00	0	0.00	54.90	1	1,776	0.06%
2022/07/12	0	54.50	20	54.50	54.10	-20	1,811	-1.10%
2022/07/08	0	54.70	0	0.00	54.60	0	1,841	0.00%
2022/07/06	0.1	55.70	0	0.00	55.40	0.1	1,861	0.00%
2022/07/01	0.1	54.99	0	0.00	54.70	0.1	1,942	0.00%
2022/06/30	0.1	56.01	0	0.00	56.10	0.1	1,971	0.01%
2022/06/28	0	57.00	0	0.00	57.00	0	1,990	0.00%
2022/06/27	0	0.00	1	57.60	57.10	-1	1,998	-0.05%
2022/06/24	1	57.20	1	56.90	56.90	0	1,999	0.00%
2022/06/23	1	55.30	1	56.10	56.00	0	1,994	0.00%
2022/06/22	0	55.20	0	0.00	55.30	0	2,002	0.00%
2022/06/20	1	54.00	0	0.00	54.00	1	2,016	0.05%
2022/06/17	0	54.60	0	0.00	54.30	0	2,045	0.00%
2022/06/16	0.1	55.90	0	0.00	55.10	0.1	2,066	0.00%
2022/06/13	2.2	55.86	0	0.00	55.90	2.2	2,177	0.10%
2022/06/10	0.1	57.20	0	0.00	57.30	0.1	2,181	0.00%
2022/06/09	0.1	58.00	0	0.00	57.70	0.1	2,211	0.00%
2022/06/06	0.1	55.90	0	0.00	56.10	0.1	2,507	0.00%
2022/06/02	1.1	55.90	0	0.00	55.90	1.1	2,583	0.04%
2022/05/26	0	0.00	1	56.00	56.00	-1	2,827	-0.04%
2022/05/25	0	0.00	1.2	54.91	55.10	-1.2	2,826	-0.04%
2022/05/20	1.1	54.36	0	0.00	54.60	1.1	2,926	0.04%
2022/05/19	0.7	54.94	3	55.13	55.20	-2.3	2,918	-0.08%
2022/05/18	6	54.62	1	54.50	54.50	5	2,890	0.17%
2022/05/17	1	53.10	1	53.50	53.50	0	2,896	0.00%
2022/05/16	1.2	53.22	0	0.00	53.60	1.2	2,928	0.04%
2022/05/13	3	52.00	0	0.00	52.70	3	2,958	0.10%
2022/05/12	0.1	52.36	0	0.00	52.00	0.1	2,961	0.00%
2022/05/11	1	53.20	0	0.00	53.20	1	2,971	0.03%
2022/05/09	9.2	54.20	5	54.10	53.30	4.2	3,041	0.14%
2022/05/06	15.3	55.40	0	0.00	55.20	15.3	3,004	0.51%
2022/05/05	0.1	56.62	0	0.00	56.60	0.1	2,998	0.00%
2022/05/03	0	0.00	2	55.30	55.80	-2	2,992	-0.07%
2022/04/28	1	56.30	0	0.00	55.90	1	2,950	0.03%
2022/04/27	5.2	56.46	6	56.00	55.80	-0.8	2,934	-0.03%
2022/04/26	0.2	58.61	1	59.10	58.30	-0.8	2,874	-0.03%
2022/04/25	3.4	59.97	1	60.00	59.80	2.4	2,824	0.08%
2022/04/22	2.1	62.11	0	0.00	62.20	2.1	2,784	0.07%
2022/04/21	8	64.05	1	63.80	63.80	7	2,750	0.25%
2022/04/20	1	65.40	2	66.00	65.90	-1	2,740	-0.04%
2022/04/18	3	65.73	0	0.00	65.60	3	2,710	0.11%
2022/04/15	4.1	66.49	10	66.60	67.00	-6	2,698	-0.22%
2022/04/14	0	0.00	1	66.10	66.20	-1	2,679	-0.04%
2022/04/13	2	65.40	0	0.00	66.10	2	2,686	0.07%
2022/04/12	1	65.70	30	66.12	65.20	-29	2,685	-1.08%
2022/04/08	5	65.74	1	66.50	66.50	4	2,667	0.15%
2022/04/07	1.1	66.16	0.3	66.90	66.00	0.8	2,676	0.03%
2022/04/06	0	0.00	4	64.68	65.50	-4	2,645	-0.15%
2022/04/01	0	63.60	0	0.00	63.60	0	2,641	0.00%
2022/03/30	10	64.40	0	0.00	64.40	10	2,649	0.38%
2022/03/29	0.3	64.40	0	0.00	64.10	0.3	2,675	0.01%
2022/03/28	11	64.36	0	0.00	64.60	11	2,682	0.41%
2022/03/25	0.2	64.60	4	64.15	64.20	-3.9	2,674	-0.14%
2022/03/24	0.1	64.70	0	0.00	64.80	0.1	2,658	0.00%
2022/03/22	5	65.00	0.2	65.10	65.00	4.8	2,644	0.18%
2022/03/21	10	63.90	0	0.00	64.00	10	2,607	0.38%
2022/03/18	1	62.10	0	62.80	62.10	1	2,579	0.04%
2022/03/17	0.2	63.70	0	0.00	63.40	0.2	2,525	0.01%
2022/03/16	9.1	62.95	0	0.00	62.80	9.1	2,504	0.36%
2022/03/15	1	63.80	1	63.50	63.40	0	2,463	0.00%
2022/03/14	1.1	64.22	3	64.30	64.20	-1.9	2,444	-0.08%
2022/03/11	2	63.80	16	64.72	63.60	-14	2,408	-0.58%
2022/03/10	4.3	64.45	0	0.00	65.20	4.3	2,278	0.19%
2022/03/09	0.4	66.77	0	0.00	67.00	0.4	2,103	0.02%
2022/03/08	1.2	66.36	0.5	66.30	65.80	0.6	2,069	0.03%
2022/03/07	0.1	69.48	10	70.00	68.90	-9.9	1,993	-0.50%
2022/03/04	0	71.80	0	0.00	70.90	0	1,942	0.00%
2022/03/03	0	0.00	3	72.20	72.10	-3	1,919	-0.16%
2022/03/02	17	70.47	4	71.65	71.80	13	1,842	0.70%
2022/02/25	2.1	67.10	0	0.00	67.00	2.1	1,721	0.12%
2022/02/24	1	66.60	0	0.00	66.90	1	1,710	0.06%
2022/02/22	0.1	67.20	0	0.00	67.20	0.1	1,643	0.01%
2022/02/21	1	67.20	0	0.00	67.60	1	1,614	0.06%
2022/02/18	1	67.40	0	0.00	67.60	1	1,607	0.06%
2022/02/16	6	67.17	0	0.00	67.50	6	1,618	0.37%
2022/02/15	12.1	68.29	14.1	67.19	67.20	-2	1,601	-0.12%
2022/02/14	0	0.00	6	66.20	66.90	-6	1,560	-0.38%
2022/02/11	3	66.40	2	66.80	66.30	1	1,560	0.06%
2022/02/10	1	65.90	0	0.00	66.30	1	1,527	0.07%
2022/02/09	3	62.90	2	63.95	64.40	1	1,484	0.07%
2022/02/08	3	62.10	2.1	62.01	62.20	0.9	1,440	0.07%
2022/01/25	0.1	61.20	1	60.80	61.20	-0.9	1,560	-0.06%
2022/01/21	1.2	61.53	0	0.00	61.30	1.2	1,525	0.08%
2022/01/20	1	61.70	20	61.60	61.50	-19	1,513	-1.26%
2022/01/19	1.1	61.53	0	0.00	61.50	1.1	1,501	0.07%
2022/01/18	0.2	62.30	0	0.00	61.80	0.2	1,492	0.01%
2022/01/17	0.1	62.20	0	0.00	62.20	0.1	1,479	0.01%
2022/01/14	0.2	61.90	0	0.00	61.60	0.2	1,469	0.01%
2022/01/13	21	62.40	9	62.09	62.30	12	1,475	0.81%
2022/01/11	2.2	60.53	0	0.00	60.50	2.2	1,473	0.15%
2022/01/10	0.3	60.70	0	0.00	60.80	0.3	1,458	0.02%
2022/01/07	0.1	61.00	0.4	61.00	60.90	-0.4	1,445	-0.02%
2022/01/06	0.1	60.90	0	0.00	60.90	0.1	1,442	0.00%
2022/01/05	0.1	60.70	0	0.00	60.50	0.1	1,439	0.00%
2022/01/04	0.1	61.43	0	0.00	60.40	0.1	1,466	0.00%
2022/01/03	0	61.93	2	62.00	61.60	-2	1,452	-0.13%
2021/12/30	2.1	61.99	0	0.00	61.90	2.1	1,464	0.14%
2021/12/29	0.2	62.25	1	62.20	62.00	-0.8	1,447	-0.05%
2021/12/28	0	62.30	1	62.20	62.20	-1	1,438	-0.07%
2021/12/27	0.1	60.00	1	60.30	61.00	-0.9	1,423	-0.06%
2021/12/24	7.1	59.90	0	0.00	59.80	7.1	1,438	0.49%
2021/12/23	0.1	58.80	1	59.30	59.80	-0.9	1,446	-0.06%
2021/12/22	0	58.50	0	0.00	58.70	0	1,441	0.00%
2021/12/21	0.2	57.95	0	0.00	58.00	0.2	1,450	0.01%
2021/12/20	0	57.90	0	0.00	57.80	0	1,518	0.00%
2021/12/17	2	58.00	0.1	58.20	57.40	1.9	1,629	0.11%
2021/12/16	0	57.90	0	0.00	58.00	0	1,693	0.00%
2021/12/14	0.1	57.59	0	0.00	57.40	0.1	2,053	0.01%
2021/12/10	5	57.20	0	0.00	57.50	5	2,196	0.23%
2021/12/09	0.1	57.50	2	57.30	57.40	-1.9	2,242	-0.08%
2021/12/06	0	57.10	1	57.00	56.90	-1	2,386	-0.04%
2021/12/03	2	57.00	0	0.00	57.00	2	2,487	0.08%
2021/12/01	0	57.00	0	0.00	57.50	0	2,532	0.00%
2021/11/26	0.1	56.80	0	0.00	56.50	0.1	2,513	0.00%
2021/11/25	0	57.10	0	0.00	57.00	0	2,504	0.00%
2021/11/24	0	57.10	0	0.00	56.80	0	2,511	0.00%
2021/11/23	1	56.61	15	56.60	56.70	-14	2,539	-0.55%
2021/11/19	0	57.60	0	0.00	57.30	0	2,534	0.00%
2021/11/17	0	57.90	0	0.00	57.80	0	2,521	0.00%
2021/11/15	3	57.73	0	0.00	57.80	3	2,529	0.12%
2021/11/12	0	0.00	2.1	58.50	58.80	-2.1	2,515	-0.08%
2021/11/11	15	56.93	0	0.00	57.40	15	2,499	0.60%
2021/11/10	0.6	57.00	15	57.10	56.80	-14.4	2,512	-0.57%
2021/11/09	10	57.60	0	0.00	57.70	10	2,482	0.40%
2021/11/08	1	57.80	0	0.00	57.20	1	2,473	0.04%
2021/11/05	0	0.00	10	57.30	57.30	-10	2,464	-0.41%
2021/11/04	0	0.00	1	57.70	57.80	-1	2,457	-0.04%
2021/11/03	0	0.00	7	58.01	58.20	-7	2,449	-0.29%
2021/11/02	4	58.13	1	58.02	59.10	3	2,401	0.12%
2021/10/29	0.1	55.90	0	0.00	55.80	0.1	2,304	0.00%
2021/10/27	0	0.00	2	55.60	55.50	-2	2,314	-0.09%
2021/10/26	1	55.50	1	55.90	55.70	0	2,322	0.00%
2021/10/25	5.1	54.91	0	0.00	55.20	5.1	2,318	0.22%
2021/10/22	10	55.30	0	0.00	55.20	10	2,337	0.43%
2021/10/21	1	55.50	0	0.00	55.50	1	2,359	0.04%
2021/10/19	15	55.30	0	0.00	56.00	15	2,310	0.65%
2021/10/14	0.2	54.50	40	54.10	54.20	-39.8	2,374	-1.68%
2021/10/13	5	54.50	0	0.00	54.60	5	2,374	0.21%
2021/10/12	0	0.00	0.8	55.50	54.60	-0.8	2,399	-0.03%
2021/10/08	16	56.28	0	0.00	56.10	16	2,386	0.67%
2021/10/07	10	55.60	0	0.00	55.90	10	2,375	0.42%
2021/10/06	15	54.90	0	0.00	54.80	15	2,372	0.63%
2021/10/05	3	54.30	0	0.00	54.60	3	2,378	0.13%
2021/10/04	0	54.50	0.3	54.70	54.20	-0.3	2,372	-0.01%
2021/10/01	0	55.10	0	0.00	54.90	0	2,358	0.00%
2021/09/30	2	55.80	0	0.00	56.00	2	2,325	0.09%
2021/09/29	0	54.70	0	0.00	54.50	0	2,305	0.00%
2021/09/28	3	54.53	5	54.90	54.70	-2	2,285	-0.09%
2021/09/27	4	54.63	0	0.00	54.60	4	2,265	0.18%
2021/09/24	5.4	56.13	0	0.00	56.00	5.4	2,215	0.24%
2021/09/23	0.4	59.60	1	60.00	60.00	-0.6	2,148	-0.03%
2021/09/22	0.4	58.27	11	58.50	59.00	-10.6	2,087	-0.51%
2021/09/17	6.4	58.74	4	59.23	57.40	2.4	1,997	0.12%
2021/09/16	2	61.90	0	0.00	62.50	2	1,799	0.11%
2021/09/15	0.1	60.70	0	0.00	61.20	0.1	1,721	0.00%
2021/09/14	2	59.20	4	59.55	60.00	-2	1,666	-0.12%
2021/09/10	0	56.80	6	57.00	57.70	-6	1,587	-0.38%
2021/09/09	1	56.40	3	55.63	56.50	-2	1,562	-0.13%
2021/09/08	5	55.92	7.5	55.08	55.60	-2.4	1,527	-0.16%
2021/09/07	5	53.20	5	53.90	54.30	0	1,440	0.00%
2021/09/06	0	53.00	0	0.00	53.00	0	1,440	0.00%
2021/09/03	0	0.00	1	52.90	52.90	-1	1,434	-0.07%
2021/09/02	0	0.00	3	52.63	52.40	-3	1,436	-0.21%
2021/09/01	0	53.00	0	0.00	52.60	0	1,434	0.00%
2021/08/24	2	50.70	0	0.00	50.80	2	1,442	0.14%
2021/08/20	0	0.00	1	49.80	49.80	-1	1,500	-0.07%
2021/08/19	0	50.10	0	0.00	49.90	0	1,503	0.00%
2021/08/18	2.2	50.08	0	0.00	50.80	2.2	1,492	0.15%
2021/08/17	2	50.80	0	0.00	50.70	2	1,484	0.13%
2021/08/11	0	0.00	1	50.70	50.90	-1	1,515	-0.07%
2021/08/09	0	0.00	1	51.20	51.20	-1	1,621	-0.06%
2021/08/06	2	51.80	0	0.00	51.90	2	1,643	0.12%
2021/07/30	1	52.50	0	0.00	52.50	1	1,935	0.05%
2021/07/26	0	0.00	3.2	52.63	52.60	-3.2	2,005	-0.16%
2021/07/23	1	52.30	0	0.00	52.60	1	2,043	0.05%
2021/07/22	6	52.90	0	0.00	52.70	6	2,107	0.28%
2021/07/21	0	0.00	4	52.10	52.70	-4	2,111	-0.19%
2021/07/20	0	0.00	10	52.06	52.10	-10	2,135	-0.47%
2021/07/16	0	0.00	1	52.30	51.40	-1	2,391	-0.04%
2021/07/15	0	0.00	0.1	51.70	51.70	-0.1	2,464	0.00%
2021/07/13	0	0.00	2	51.00	50.90	-2	2,572	-0.08%
2021/07/12	0.2	50.80	0	0.00	50.80	0.2	2,628	0.01%
2021/07/08	0	0.00	1	50.40	50.60	-1	2,770	-0.04%
2021/07/06	1	50.40	0	0.00	50.60	1	2,848	0.04%
2021/06/30	1	50.30	0	0.00	50.00	1	3,082	0.03%
2021/06/29	1	50.50	0	0.00	50.80	1	3,095	0.03%
2021/06/25	0	0.00	4.2	50.05	50.20	-4.2	3,240	-0.13%
2021/06/23	5	49.05	0	0.00	49.45	5	3,261	0.15%
2021/06/17	2	49.00	0	0.00	49.10	2	3,367	0.06%
2021/06/16	8	49.00	0.1	49.00	49.00	7.9	3,404	0.23%
2021/06/04	5.1	48.40	0	0.00	47.90	5.1	3,529	0.14%
2021/06/03	0.1	48.50	0	0.00	48.50	0.1	3,557	0.00%
2021/06/02	2	48.00	0	0.00	48.60	2	3,595	0.06%
2021/06/01	0.1	48.25	0	0.00	48.20	0.1	3,607	0.00%
2021/05/31	2.3	48.52	1	48.80	48.30	1.3	3,617	0.03%
2021/05/28	0	0.00	4	48.43	49.00	-4	3,612	-0.11%
2021/05/27	0.1	47.85	0	0.00	48.00	0.1	3,607	0.00%
2021/05/26	0.1	47.80	0	0.00	47.85	0.1	3,624	0.00%
2021/05/25	0	0.00	2	47.70	47.70	-2	3,633	-0.06%
2021/05/24	0	0.00	10	47.50	47.55	-10	3,666	-0.27%
2021/05/21	0	0.00	1	47.50	47.65	-1	3,673	-0.03%
2021/05/20	0	47.20	1	47.05	47.00	-1	3,681	-0.03%
2021/05/19	2	46.35	2.1	46.90	46.90	-0.1	3,677	0.00%
2021/05/18	13	46.69	2	46.70	46.75	11	3,697	0.30%
2021/05/17	3	45.37	6	46.00	45.50	-3	3,698	-0.08%
2021/05/14	0	0.00	3	46.85	46.75	-3	3,624	-0.08%
2021/05/13	3.7	46.89	3	46.50	46.05	0.7	3,597	0.02%
2021/05/12	1	46.00	4	46.49	45.60	-3	3,500	-0.09%
2021/05/05	1	47.75	0	0.00	47.60	1	3,361	0.03%
2021/05/04	2	47.40	0	0.00	47.40	2	3,359	0.06%
2021/04/29	0	0.00	10	49.00	49.25	-10	3,293	-0.30%
2021/04/28	19	48.74	6	49.46	49.45	13	3,284	0.40%
2021/04/27	2.2	47.94	2	48.00	48.00	0.2	3,277	0.01%
2021/04/26	0	0.00	6	47.80	48.35	-6	3,263	-0.18%
2021/04/23	3	48.97	3	48.50	48.50	0	3,221	0.00%
2021/04/22	12.4	50.63	0	0.00	50.00	12.4	3,147	0.39%
2021/04/21	1.8	52.95	15	52.70	53.00	-13.2	3,007	-0.44%
2021/04/20	13	51.99	0	0.00	52.00	13	2,918	0.45%
2021/04/19	5	52.08	27	52.04	52.10	-22	2,875	-0.77%
2021/04/15	0.4	50.50	0	0.00	50.40	0.4	2,779	0.01%
2021/04/14	1	51.30	1	49.80	50.00	0	2,764	0.00%
2021/04/13	0	0.00	20	51.60	51.40	-20	2,682	-0.75%
2021/04/12	4.1	51.08	14	50.80	51.30	-10	2,672	-0.37%
2021/04/09	0	0.00	11	49.99	50.30	-11	2,658	-0.41%
2021/04/08	1	49.95	0	0.00	50.00	1	2,627	0.04%
2021/04/07	0	0.00	0.1	50.00	50.10	-0.1	2,613	0.00%
2021/04/06	0.4	49.19	0.4	49.05	49.20	0	2,600	0.00%
2021/04/01	1	47.60	1	47.50	47.65	0	2,541	0.00%
2021/03/31	2	47.35	12.7	47.36	47.35	-10.7	2,491	-0.43%
2021/03/30	0	0.00	1	46.60	46.50	-1	2,334	-0.04%
2021/03/29	2	46.20	0	0.00	46.30	2	2,304	0.09%
2021/03/26	0	0.00	2.2	45.65	45.70	-2.2	2,288	-0.09%
2021/03/24	1	45.35	0	0.00	45.45	1	2,261	0.04%
2021/03/23	1	45.65	1	45.05	45.50	0	2,238	0.00%
2021/03/22	1	44.50	0	0.00	45.00	1	2,187	0.05%
2021/03/19	1	43.70	0	0.00	43.65	1	2,141	0.05%
2021/03/18	2	43.70	0	0.00	43.70	2	2,095	0.10%
2021/03/16	0	0.00	0.7	43.68	43.90	-0.7	2,148	-0.03%
2021/03/12	1	43.25	5	43.29	43.35	-4	2,152	-0.19%
2021/03/11	0	0.00	0.6	44.12	43.70	-0.6	2,155	-0.03%
2021/03/10	3	44.28	4	44.28	44.25	-1	2,110	-0.05%
2021/03/08	0	43.55	1	43.40	43.60	-1	2,066	-0.05%
2021/03/04	0	0.00	1	42.65	42.70	-1	2,035	-0.05%
2021/03/03	2	42.65	0	0.00	42.65	2	2,017	0.10%
2021/02/25	0	0.00	1	42.20	42.20	-1	1,964	-0.05%
2021/02/24	1	42.40	2	42.25	42.05	-1	1,969	-0.05%
2021/02/18	0.2	42.00	0	0.00	42.05	0.2	1,962	0.01%
2021/02/04	3	40.48	1	40.55	40.60	2	1,967	0.10%
2021/02/02	2	40.65	0	0.00	40.65	2	2,059	0.10%
2021/02/01	1.1	40.37	7	40.34	40.45	-5.9	2,062	-0.28%
2021/01/29	1	40.15	0	0.00	40.45	1	2,049	0.05%
2021/01/27	1	40.60	0	0.00	40.65	1	1,987	0.05%
2021/01/25	2	40.35	2	40.50	40.85	0	1,987	0.00%
2021/01/21	1	40.50	0	0.00	40.45	1	1,986	0.05%
2021/01/20	3	40.57	0	0.00	40.40	3	1,974	0.15%
2021/01/19	0.1	41.15	0	0.00	41.10	0.1	1,917	0.00%
2021/01/12	1	41.75	0	0.00	41.80	1	1,931	0.05%
2021/01/11	1	41.75	2	41.85	42.10	-1	1,924	-0.05%
2021/01/08	1.1	41.91	1	41.85	41.85	0.1	1,914	0.00%
2021/01/05	0	0.00	5	42.27	42.65	-5	1,825	-0.27%
2021/01/04	4	42.45	0	0.00	42.50	4	1,823	0.22%
2020/12/31	0	0.00	1	42.65	42.60	-1	1,792	-0.06%
2020/12/30	2	42.80	1	42.80	42.80	1	1,783	0.06%
2020/12/29	5	42.65	0	0.00	42.85	5	1,766	0.28%
2020/12/25	0	0.00	1	41.50	41.45	-1	1,668	-0.06%
2020/12/24	1	41.30	0	0.00	41.25	1	1,662	0.06%
2020/12/23	1	41.25	0	0.00	41.25	1	1,667	0.06%
2020/12/22	0	0.00	1	41.90	41.35	-1	1,687	-0.06%
2020/12/15	1	41.10	0	0.00	41.10	1	1,744	0.06%
2020/12/10	10	41.55	2	41.90	41.50	8	1,771	0.45%
2020/12/09	0	0.00	1	41.15	41.15	-1	1,749	-0.06%
2020/12/08	3	41.10	0	0.00	41.05	3	1,783	0.17%
2020/12/07	3	41.25	0.5	41.45	41.25	2.5	1,768	0.14%
2020/12/01	0.1	41.50	0	0.00	41.55	0.1	1,759	0.01%
2020/11/27	2	41.65	1	41.65	41.70	1	1,737	0.06%
2020/11/26	0	0.00	1.2	41.38	41.60	-1.2	1,745	-0.07%
2020/11/24	6	41.45	1	41.35	41.40	5	1,790	0.28%
2020/11/20	1	40.95	0	0.00	41.00	1	1,786	0.06%
2020/11/19	2	40.95	0	0.00	41.05	2	1,784	0.11%
2020/11/17	0.2	41.50	10	41.40	41.35	-9.8	1,818	-0.54%
2020/11/16	0	0.00	1	41.95	41.85	-1	1,879	-0.05%
2020/11/13	0	0.00	4	42.21	42.10	-4	1,873	-0.21%
2020/11/12	10	42.30	0	0.00	41.70	10	1,882	0.53%
2020/11/11	0	0.00	9	41.68	42.25	-9	1,917	-0.47%
2020/11/10	1.4	40.99	0	0.00	41.10	1.4	1,882	0.08%
2020/11/02	0.1	40.05	0	0.00	39.90	0.1	2,298	0.00%
2020/10/30	0.1	40.30	0	0.00	39.95	0.1	2,326	0.00%
2020/10/26	12	40.29	2	40.33	40.35	10	2,482	0.40%
2020/10/22	2	39.08	1	39.15	39.90	1	2,525	0.04%
2020/10/21	1	39.70	0	0.00	39.60	1	2,482	0.04%
2020/10/19	10	39.80	10.2	39.75	39.85	-0.2	2,517	-0.01%
2020/10/15	2	39.83	0	0.00	39.85	2	2,606	0.08%
2020/10/14	2	39.98	0.3	40.00	39.95	1.7	2,627	0.06%
2020/10/13	1	39.95	0	0.00	40.10	1	2,660	0.04%
2020/10/12	0	40.30	0	0.00	40.30	0	2,714	0.00%
2020/10/06	1	40.20	1	40.45	40.45	0	2,778	0.00%
2020/10/05	2	39.65	0	0.00	39.65	2	2,795	0.07%
2020/09/30	1	39.85	0.2	40.00	39.80	0.8	2,814	0.03%
2020/09/25	1	39.40	0	0.00	39.40	1	2,899	0.03%
2020/09/24	3	39.35	0	0.00	39.25	3	2,910	0.10%
2020/09/22	1	40.20	0	0.00	40.20	1	2,892	0.03%
2020/09/21	1	40.65	0	0.00	40.60	1	2,885	0.03%
2020/09/18	0	0.00	0.3	41.00	40.80	-0.3	2,894	-0.01%
2020/09/17	2	41.03	0	0.00	40.95	2	2,875	0.07%
2020/09/11	2	40.70	1	40.70	40.65	1	2,852	0.04%
2020/09/10	0	0.00	6	41.20	41.30	-6	2,815	-0.21%
2020/09/09	1.5	41.45	0.5	41.45	41.35	1	2,815	0.04%
2020/09/07	1	41.65	2	42.00	41.65	-1	2,846	-0.04%
2020/09/04	2	41.95	0	0.00	42.00	2	2,888	0.07%
2020/08/31	1	42.70	10	42.70	42.05	-9	2,923	-0.31%
2020/08/28	3	42.83	0	0.00	42.80	3	2,881	0.10%
2020/08/27	0	0.00	1	42.95	43.00	-1	2,906	-0.03%
2020/08/25	0	0.00	15	43.42	43.40	-15	2,938	-0.51%
2020/08/24	0	0.00	3	43.25	43.50	-3	2,971	-0.10%
2020/08/21	1	43.30	0	0.00	43.15	1	2,962	0.03%
2020/08/20	2	42.05	0	0.00	42.10	2	2,941	0.07%
2020/08/19	11	43.38	0	0.00	43.00	11	2,878	0.38%
2020/08/18	0	0.00	6	43.11	43.40	-6	2,857	-0.21%
2020/08/17	0	0.00	1	43.25	43.40	-1	2,862	-0.03%
2020/08/13	3	41.70	3.5	41.71	41.80	-0.5	2,854	-0.02%
2020/08/12	9	40.48	3	41.28	41.15	6	2,874	0.21%
2020/08/11	3	47.13	0	0.00	47.15	3	2,722	0.11%
2020/08/10	1	47.00	18	47.15	47.20	-17	2,701	-0.63%
2020/08/07	2	47.30	0	0.00	47.10	2	2,703	0.07%
2020/08/06	9	47.25	0	0.00	47.20	9	2,772	0.32%
2020/08/05	4	47.05	0	0.00	47.15	4	3,082	0.13%
2020/08/03	1	47.05	0	0.00	47.25	1	3,156	0.03%
2020/07/31	2	46.10	3	46.10	46.90	-1	3,172	-0.03%
2020/07/30	0	0.00	1	46.00	46.05	-1	3,245	-0.03%
2020/07/28	0	0.00	10	44.65	44.70	-10	3,286	-0.30%
2020/07/27	2	44.93	0	0.00	44.70	2	3,333	0.06%
2020/07/23	0	0.00	1	45.80	45.80	-1	3,421	-0.03%
2020/07/22	1	45.75	0	0.00	45.80	1	3,450	0.03%
2020/07/21	0	0.00	8	45.31	45.65	-8	3,445	-0.23%
2020/07/17	0	0.00	2	45.25	45.00	-2	3,451	-0.06%
2020/07/16	1	44.50	1	44.60	45.00	0	3,504	0.00%
2020/07/15	10	44.15	2	44.05	44.15	8	3,518	0.23%
2020/07/14	1	43.90	1	44.05	43.95	0	3,599	0.00%
2020/07/13	1	43.80	6	44.00	43.95	-5	3,678	-0.14%
2020/07/10	4	43.10	0	0.00	43.05	4	3,763	0.11%
2020/07/09	1	43.80	0	0.00	43.60	1	3,827	0.03%
2020/07/08	7	43.75	0	0.00	43.80	7	3,910	0.18%
2020/07/07	6	43.80	6	44.04	43.75	0	3,938	0.00%
2020/07/06	1	44.10	6	44.15	43.95	-5	3,971	-0.13%
2020/06/29	7	42.59	0	0.00	42.50	7	4,304	0.16%
2020/06/23	1	42.55	1	42.60	42.55	0	4,359	0.00%
2020/06/18	1	42.30	0	0.00	42.30	1	4,417	0.02%
2020/06/15	4	42.06	1	42.00	41.85	3	4,583	0.07%
2020/06/12	25	41.14	2	41.50	42.00	23	4,612	0.50%
2020/06/11	6	42.58	0	0.00	42.35	6	4,636	0.13%
2020/06/09	1	43.10	0	0.00	43.15	1	4,700	0.02%
2020/06/08	0	0.00	4	42.58	43.10	-4	4,741	-0.08%
2020/06/05	0	0.00	5	42.45	42.45	-5	4,725	-0.11%
2020/06/02	0	0.00	20	42.15	42.20	-20	4,796	-0.42%
2020/06/01	0	0.00	1	41.90	42.00	-1	4,780	-0.02%
2020/05/28	2	41.85	0	0.00	41.65	2	4,722	0.04%
2020/05/22	1	41.65	0	0.00	41.55	1	4,733	0.02%
2020/05/21	1	42.10	0	0.00	42.05	1	4,722	0.02%
2020/05/20	5	42.15	0.3	42.00	41.80	4.7	4,704	0.10%
2020/05/18	0	0.00	16.9	41.41	41.55	-16.9	4,615	-0.37%
2020/05/15	1	41.25	2	40.70	41.25	-1	4,622	-0.02%
2020/05/14	2	41.75	0	0.00	41.10	2	4,570	0.04%
2020/05/13	1	42.15	3.7	41.44	41.80	-2.7	4,499	-0.06%
2020/05/12	22	42.30	4	42.20	41.80	18	4,407	0.41%
2020/05/11	1	44.90	1	45.10	44.90	0	4,087	0.00%
2020/05/07	0.5	44.90	6	44.80	45.00	-5.5	3,951	-0.14%
2020/05/06	0.5	43.90	4	44.95	43.90	-3.5	3,919	-0.09%
2020/05/05	7	43.70	6	43.92	44.75	1	3,783	0.03%
2020/05/04	0	0.00	3	43.03	43.45	-3	3,722	-0.08%
2020/04/29	7	42.81	0	0.00	42.90	7	3,632	0.19%
2020/04/27	1	41.15	0	0.00	41.20	1	3,584	0.03%
2020/04/23	2	41.03	11	41.00	40.90	-9	3,547	-0.25%
2020/04/22	0	0.00	1	40.35	40.85	-1	3,522	-0.03%
2020/04/20	0.5	40.95	1	40.05	40.90	-0.5	3,401	-0.01%
2020/04/17	5	41.60	0	0.00	40.45	5	3,367	0.15%
2020/04/15	0	0.00	1	41.20	41.80	-1	3,157	-0.03%
2020/04/14	4	39.90	4	40.00	40.15	0	3,036	0.00%
2020/04/13	0	0.00	2	39.30	39.45	-2	2,948	-0.07%
2020/04/10	2	38.55	4	38.73	38.85	-2	2,858	-0.07%
2020/04/09	6	38.64	8	38.47	38.45	-2	2,830	-0.07%
2020/04/08	11	38.43	8	38.47	38.45	3	2,774	0.11%
2020/04/07	1	38.20	2	38.33	38.30	-1	2,719	-0.04%
2020/04/06	3	37.90	8	38.01	37.95	-5	2,640	-0.19%
2020/04/01	29	38.31	3	38.27	37.90	26.1	2,567	1.01%
2020/03/31	3	37.25	25	37.25	37.25	-22	2,362	-0.93%
2020/03/30	0	0.00	2	33.83	33.90	-2	2,308	-0.09%
2020/03/27	0	0.00	1	33.45	33.20	-1	2,279	-0.04%
2020/03/25	2	33.20	3	33.20	33.25	-1	2,236	-0.04%
2020/03/24	1	32.20	0	0.00	31.85	1	2,219	0.05%
2020/03/20	26	31.22	5.1	31.28	31.25	20.9	2,200	0.95%
2020/03/19	17	29.95	34	30.46	29.30	-17	2,142	-0.79%
2020/03/18	1	32.00	0	0.00	31.80	1	2,038	0.05%
2020/03/17	3	31.80	10	32.05	31.85	-7	1,994	-0.35%
2020/03/16	2	33.63	7	33.75	33.20	-5	1,941	-0.26%
2020/03/13	5	32.81	0	0.00	34.00	5	1,916	0.26%
2020/03/12	2	35.90	0	0.00	35.60	2	1,827	0.11%
2020/03/11	1	37.05	0	0.00	36.90	1	1,779	0.06%
2020/03/10	11	36.60	2	36.40	36.70	9	1,752	0.51%
2020/03/09	1.7	37.38	0	0.00	37.20	1.7	1,682	0.10%
2020/03/06	6	38.40	0	0.00	38.20	6	1,639	0.37%
2020/03/04	1	38.00	0	0.00	37.95	1	1,613	0.06%
2020/02/27	1	38.10	0	0.00	38.00	1	1,547	0.06%
2020/02/24	10	38.55	0	0.00	38.55	10	1,511	0.66%
2020/02/21	1	39.00	0	0.00	39.00	1	1,493	0.07%
2020/02/20	0	0.00	7	39.10	39.05	-7	1,492	-0.47%
2020/02/05	1	37.55	0	0.00	37.55	1	1,435	0.07%
2020/02/03	2	36.95	0	0.00	37.55	2	1,420	0.14%
2020/01/31	8	37.81	1	37.55	37.70	7	1,392	0.50%
2020/01/30	2	37.90	0	0.00	37.15	2	1,377	0.15%
2020/01/16	2	38.00	0	0.00	38.10	2	1,249	0.16%
2020/01/14	0	0.00	12	38.30	38.20	-12	1,250	-0.96%
2020/01/13	6	37.78	7	37.82	37.85	-1	1,234	-0.08%
2020/01/10	0	0.00	1	36.90	36.90	-1	1,211	-0.08%
2020/01/07	0	0.00	2	36.80	36.90	-2	1,211	-0.17%
2020/01/06	1	36.60	0	0.00	36.85	1	1,221	0.08%
2019/12/31	2	36.90	0	0.00	36.95	2	1,209	0.17%
2019/12/30	0	0.00	2	36.95	36.80	-2	1,201	-0.17%
2019/12/26	0	0.00	0.3	36.85	36.85	-0.3	1,195	-0.02%
2019/12/20	2	36.58	0	0.00	36.70	2	1,196	0.17%
2019/12/13	1	35.80	0	0.00	35.90	1	1,148	0.09%
2019/12/12	1	36.00	0	0.00	35.85	1	1,139	0.09%
2019/11/29	0	0.00	7	35.55	35.55	-7	1,162	-0.60%
2019/11/25	2	35.50	0	0.00	35.40	2	1,329	0.15%
2019/11/21	1	35.50	0	0.00	35.55	1	1,427	0.07%
2019/11/07	0	0.00	1	34.55	34.35	-1	1,632	-0.06%
2019/11/04	10	34.70	0	0.00	34.70	10	1,691	0.59%
2019/10/29	0	0.00	2	34.65	34.75	-2	1,757	-0.11%
2019/10/14	0	0.00	1	34.50	34.35	-1	1,824	-0.05%
2019/10/09	1	34.30	6.3	34.30	34.15	-5.3	1,821	-0.29%
2019/10/08	3	34.23	4	34.50	34.45	-1	1,832	-0.05%
2019/10/03	1	33.60	0	0.00	33.70	1	1,847	0.05%
2019/10/02	1	33.80	0	0.00	33.75	1	1,849	0.05%
2019/09/27	0	0.00	1.3	33.85	33.70	-1.3	1,873	-0.07%
2019/09/26	0.6	34.10	0	0.00	33.95	0.6	1,873	0.03%
2019/09/23	1	34.05	0	0.00	34.15	1	1,916	0.05%
2019/09/19	5	33.99	0	0.00	33.95	5	1,929	0.26%
2019/09/11	6	34.93	1	34.80	34.70	5	2,052	0.24%
2019/09/06	1	33.70	0	0.00	33.75	1	2,026	0.05%
2019/09/05	1	34.05	0	0.00	33.80	1	2,025	0.05%
2019/09/03	1	33.85	0	0.00	34.10	1	2,047	0.05%
2019/08/30	1	33.85	0	0.00	33.80	1	2,043	0.05%
2019/08/28	0	0.00	1	36.00	36.10	-1	1,973	-0.05%
2019/08/27	1	35.90	0	0.00	35.60	1	1,916	0.05%
2019/08/22	1	36.50	0	0.00	36.45	1	1,836	0.05%
2019/08/15	4	35.65	0	0.00	35.95	4	1,880	0.21%
2019/08/14	9	36.64	4	36.60	36.45	5	1,842	0.27%
2019/08/13	1	38.15	0	0.00	37.80	1	1,731	0.06%
2019/08/07	6	38.35	0	0.00	38.40	6	1,755	0.34%
2019/08/06	4	37.58	0	0.00	38.00	4	1,770	0.23%
2019/08/05	1	38.50	1	39.20	38.40	0	1,759	0.00%
2019/08/02	1	39.10	0	0.00	39.00	1	1,739	0.06%
2019/07/31	0	0.00	2	39.60	39.10	-2	1,709	-0.12%
2019/07/30	5	39.50	10	39.68	39.50	-5	1,682	-0.30%
2019/07/29	0	0.00	1	39.80	39.85	-1	1,666	-0.06%
2019/07/25	1	38.50	0	0.00	38.95	1	1,648	0.06%
2019/07/23	11	38.60	0	0.00	38.70	11	1,648	0.67%
2019/07/22	8	38.55	0	0.00	38.65	8	1,643	0.49%
2019/07/19	7	38.75	0	0.00	38.65	7	1,632	0.43%
2019/07/18	1	38.50	0	0.00	38.75	1	1,625	0.06%
2019/07/17	10	38.45	23	38.65	38.45	-13	1,613	-0.81%
2019/07/15	1	38.95	0	0.00	38.90	1	1,584	0.06%
2019/07/10	0	0.00	45	38.35	38.30	-45	1,577	-2.85%
2019/07/04	0	0.00	1	38.20	38.20	-1	1,563	-0.06%
2019/07/01	4	37.40	1	37.45	37.45	3	1,567	0.19%
2019/06/25	0	0.00	2.2	37.95	37.95	-2.2	1,645	-0.13%
2019/06/24	2	37.30	1	37.60	37.40	1	1,636	0.06%
2019/06/21	1	37.35	1	37.75	37.35	0	1,627	0.00%
2019/06/20	25	37.00	0	0.00	37.15	25	1,580	1.58%
2019/06/19	0	0.00	1	36.80	36.70	-1	1,546	-0.06%
2019/06/11	0	0.00	1	36.50	36.25	-1	1,549	-0.06%
2019/06/10	10	36.05	0	0.00	36.05	10	1,537	0.65%
2019/06/06	0	0.00	181	35.91	35.90	-181	1,544	-11.72%	大賣/鉅額交易
2019/06/03	4	36.05	0	0.00	36.10	4	1,551	0.26%
2019/05/31	0	0.00	14	36.30	36.25	-14	1,537	-0.91%
2019/05/29	0	0.00	1	36.00	36.30	-1	1,539	-0.06%
2019/05/28	10	37.05	0	0.00	35.90	10	1,534	0.65%
2019/05/27	150	36.36	1	36.50	36.70	149	1,506	9.89%	大買/鉅額交易
2019/05/24	13	35.65	21	35.44	35.75	-8	1,473	-0.54%
2019/05/23	0	0.00	1	35.45	35.30	-1	1,488	-0.07%
2019/05/21	1	35.65	0	0.00	35.85	1	1,514	0.07%
2019/05/17	30	36.01	3	35.90	35.70	27	1,506	1.79%
2019/05/16	0	0.00	1	35.55	35.50	-1	1,474	-0.07%
2019/05/13	0	0.00	40	34.23	34.20	-40	1,408	-2.84%
2019/05/10	2	33.55	0	0.00	33.35	2	1,380	0.14%
2019/05/09	1	33.35	0	0.00	33.35	1	1,379	0.07%
2019/05/08	1	33.60	0	0.00	33.65	1	1,383	0.07%
2019/05/02	20	34.05	0	0.00	34.00	20	1,423	1.41%
2019/04/18	1	32.65	0	0.00	32.60	1	1,463	0.07%
2019/04/17	0	0.00	5	33.19	33.15	-5	1,449	-0.34%
2019/04/16	20	33.10	0	0.00	33.20	20	1,443	1.39%
2019/04/09	20	33.85	0	0.00	33.80	20	1,482	1.35%
2019/04/02	0	0.00	3	33.60	33.20	-3	1,465	-0.20%
2019/03/29	5	33.53	0	0.00	33.65	5	1,430	0.35%
2019/03/27	5	32.71	0	0.00	32.60	5	1,364	0.37%
2019/03/25	0	0.00	2	31.85	31.85	-2	1,368	-0.15%
2019/03/20	0.1	32.40	0	0.00	32.40	0.1	1,373	0.01%
2019/03/19	3	32.50	0	0.00	32.35	3	1,378	0.22%
2019/02/22	3	31.70	0	0.00	31.65	3	1,315	0.23%
2019/02/21	1	31.85	0	0.00	31.85	1	1,311	0.08%
2019/02/20	0	0.00	2	31.85	31.85	-2	1,280	-0.16%
2019/02/13	2	30.65	0	0.00	30.65	2	1,224	0.16%
2019/02/12	0	0.00	1	30.30	30.40	-1	1,209	-0.08%
2019/01/21	0	0.00	3	30.35	30.35	-3	1,149	-0.26%
2019/01/08	0	0.00	1	29.35	29.30	-1	1,229	-0.08%
2019/01/07	0	0.00	1	29.35	29.50	-1	1,240	-0.08%
2019/01/04	5	28.95	0	0.00	28.90	5	1,262	0.40%
2019/01/03	2	29.43	0	0.00	29.45	2	1,295	0.15%
2018/12/28	4	29.55	0	0.00	29.65	4	1,276	0.31%
2018/12/27	1	29.65	0	0.00	29.60	1	1,283	0.08%
2018/12/26	2	29.55	0	0.00	29.60	2	1,285	0.16%
2018/12/25	4	29.63	0	0.00	29.70	4	1,291	0.31%
2018/12/20	1	29.90	0	0.00	29.85	1	1,321	0.08%
2018/12/19	2	30.00	0	0.00	29.95	2	1,318	0.15%
2018/12/17	0	0.00	1.8	30.64	30.60	-1.8	1,341	-0.13%
2018/12/11	0	0.00	1.1	30.25	30.10	-1.1	1,334	-0.08%
2018/12/06	2	30.35	0	0.00	30.25	2	1,384	0.14%
2018/12/05	3	30.57	0	0.00	30.65	3	1,400	0.21%
2018/12/03	0	0.00	2	30.93	31.10	-2	1,432	-0.14%
2018/11/30	5	30.40	1	30.55	30.45	4	1,448	0.28%
2018/11/29	1	30.40	0	0.00	30.40	1	1,478	0.07%
2018/11/28	0	0.00	2	30.65	30.75	-2	1,488	-0.13%
2018/11/21	1	30.25	0	0.00	30.35	1	1,641	0.06%
2018/11/16	0	0.00	10	30.55	30.60	-10	1,839	-0.54%
2018/11/15	3	30.23	0	0.00	30.30	3	1,853	0.16%
2018/11/14	1	30.45	0	0.00	30.50	1	1,857	0.05%
2018/11/13	1	30.55	0	0.00	31.00	1	1,852	0.05%
2018/11/08	1	31.45	0	0.00	31.45	1	1,900	0.05%
2018/11/06	0	0.00	0.1	31.10	31.00	-0.1	1,955	0.00%
2018/11/05	1	30.40	0	0.00	30.55	1	1,969	0.05%
2018/11/02	2	30.83	0	0.00	30.70	2	1,984	0.10%
2018/10/29	2	29.50	0	0.00	29.75	2	2,026	0.10%
2018/10/25	2	30.10	0	0.00	30.20	2	2,033	0.10%
2018/10/23	1	30.60	0	0.00	31.05	1	2,038	0.05%
2018/10/19	2	30.50	0	0.00	30.35	2	2,041	0.10%
2018/10/18	5	31.42	0	0.00	31.55	5	1,978	0.25%
2018/10/16	0	0.00	20	31.85	32.10	-20	1,955	-1.02%
2018/10/15	0	0.00	1	31.75	31.75	-1	1,950	-0.05%
2018/10/12	1	31.90	0	0.00	31.85	1	1,943	0.05%
2018/10/11	5	31.80	54	31.80	31.95	-49	1,916	-2.56%
2018/10/09	1	34.25	0	0.00	34.20	1	1,860	0.05%
2018/10/08	1	34.15	3	33.95	34.30	-2	1,868	-0.11%
2018/10/05	6	34.46	1	34.05	34.10	5	1,867	0.27%
2018/10/04	0	0.00	1	34.80	34.80	-1	1,839	-0.05%
2018/10/03	3	35.08	0	0.00	34.95	3	1,833	0.16%
2018/10/02	1	35.20	0	0.00	35.10	1	1,822	0.05%
2018/09/28	2	35.25	0	0.00	35.30	2	1,815	0.11%
2018/09/27	1	35.25	0	0.00	35.50	1	1,791	0.06%
2018/09/26	2	35.38	0	0.00	35.25	2	1,779	0.11%
2018/09/18	1	35.00	0	0.00	34.90	1	1,719	0.06%
2018/09/12	0	0.00	0	35.10	34.95	0	1,705	0.00%
2018/09/11	0	0.00	2	34.40	34.35	-2	1,691	-0.12%
2018/09/10	5	34.00	0	0.00	33.95	5	1,682	0.30%
2018/09/07	4	34.73	0	0.00	34.70	4	1,669	0.24%
2018/09/05	8	35.54	0	0.00	35.20	8	1,619	0.49%
2018/08/30	10	36.93	0	0.00	36.45	10	1,535	0.65%
2018/08/28	8	37.05	0	0.00	36.95	8	1,506	0.53%
2018/08/27	5	37.05	3	37.20	37.35	2	1,465	0.14%
2018/08/24	11	40.85	1	40.80	41.10	10	1,360	0.73%
2018/08/22	7	40.40	2	40.40	40.45	5	1,307	0.38%
2018/08/20	3	39.75	0	0.00	39.80	3	1,265	0.24%
2018/08/16	0	0.00	2	39.65	39.70	-2	1,234	-0.16%
2018/08/15	0	0.00	21	40.00	39.85	-21	1,227	-1.71%
2018/08/14	5	39.55	0	0.00	39.85	5	1,220	0.41%
2018/08/08	1	40.80	0	0.00	40.60	1	1,144	0.09%
2018/08/06	0.3	40.85	0	0.00	40.85	0.3	1,155	0.03%
2018/08/03	0	0.00	4	40.20	40.30	-4	1,161	-0.34%
2018/07/31	1	39.35	0	0.00	39.50	1	1,134	0.09%
2018/07/25	29	38.55	0	0.00	38.55	29	1,238	2.34%
2018/06/28	0	0.00	1.4	37.43	37.35	-1.4	1,554	-0.09%
2018/06/26	2	37.35	0	0.00	37.40	2	1,632	0.12%
2018/06/21	2	38.03	0	0.00	37.80	2	1,663	0.12%
2018/06/15	1	37.90	0	0.00	38.00	1	1,651	0.06%
2018/05/31	1	37.95	0	0.00	38.30	1	1,728	0.06%
2018/05/29	4	38.15	0	0.00	38.10	4	1,760	0.23%
2018/05/11	5	37.40	0	0.00	37.40	5	2,093	0.24%
2018/05/08	1	36.75	0	0.00	36.65	1	2,165	0.05%
2018/05/07	1	36.65	4	36.79	36.80	-3	2,186	-0.14%
2018/05/04	3	36.17	0	0.00	36.30	3	2,253	0.13%
2018/05/03	2	36.58	1	36.80	36.55	1	2,243	0.04%
2018/05/02	10	37.28	0	0.00	37.20	10	2,224	0.45%
2018/04/24	1	37.85	0	0.00	37.80	1	2,439	0.04%
2018/04/18	1	37.70	0	0.00	37.70	1	2,526	0.04%
2018/04/16	0	0.00	1	38.05	38.10	-1	2,611	-0.04%
2018/04/13	0	0.00	2	38.00	38.10	-2	2,647	-0.08%
2018/04/12	5	37.85	0	0.00	38.00	5	2,672	0.19%
2018/04/10	1	37.60	0	0.00	38.10	1	2,791	0.04%
2018/04/09	2	37.65	0	0.00	37.85	2	2,870	0.07%
2018/04/03	11	37.93	1	38.30	37.95	10	2,868	0.35%
2018/04/02	0	0.00	5	38.55	38.50	-5	2,910	-0.17%
2018/03/31	2	39.65	0	0.00	39.20	2	2,988	0.07%
2018/03/30	2	39.00	8	38.74	38.85	-6	2,964	-0.20%
2018/03/29	1	37.55	0	0.00	37.50	1	2,913	0.03%
2018/03/27	0	0.00	1	37.50	37.40	-1	2,913	-0.03%
2018/03/26	0	0.00	2	36.65	36.65	-2	2,916	-0.07%
2018/03/23	2	35.65	0	0.00	36.50	2	2,954	0.07%
2018/03/22	5	36.60	0	0.00	36.55	5	3,003	0.17%
2018/03/16	3	36.53	0	0.00	36.85	3	3,214	0.09%
2018/03/15	1	36.65	0	0.00	36.85	1	3,223	0.03%
2018/03/13	1	36.75	0	0.00	37.00	1	3,261	0.03%
2018/03/12	3	36.80	0	0.00	37.00	3	3,266	0.09%
2018/03/08	1	36.95	1	36.80	36.80	0	3,293	0.00%
2018/03/06	12	37.08	0	0.00	36.50	12	3,282	0.37%
2018/03/05	50	37.25	0	0.00	36.90	50	3,261	1.53%
2018/03/02	3	37.82	0	0.00	37.55	3	3,239	0.09%
2018/03/01	0	0.00	7	37.80	38.15	-7	3,213	-0.22%
2018/02/27	0	0.00	2	38.15	37.90	-2	3,178	-0.06%
2018/02/26	0.8	38.30	0	0.00	38.20	0.8	3,156	0.02%
2018/02/22	1	38.65	0	0.00	38.20	1	3,196	0.03%
2018/02/21	2	38.60	0	0.00	38.75	2	3,209	0.06%
2018/02/09	3	38.20	14	36.91	37.90	-11	3,173	-0.35%
2018/02/08	0	0.00	5.3	37.60	37.55	-5.3	3,133	-0.17%
2018/02/06	12	36.08	0	0.00	36.85	12	3,122	0.38%
2018/02/05	0	0.00	11	37.99	38.25	-11	3,110	-0.35%
2018/01/31	11	37.06	0	0.00	37.75	11	3,057	0.36%
2018/01/29	0	0.00	2	37.90	37.85	-2	3,050	-0.07%
2018/01/26	1	38.30	1	38.40	38.35	0	2,982	0.00%
2018/01/23	9	39.15	3	39.60	39.10	6	2,990	0.20%
2018/01/22	0.1	38.00	24	38.01	38.00	-23.9	2,978	-0.80%
2018/01/19	0	0.00	1	39.80	39.55	-1	2,877	-0.03%
2018/01/18	1	40.40	0	0.00	40.45	1	2,917	0.03%
2018/01/17	3	40.20	3	40.10	40.25	0	2,905	0.00%
2018/01/15	0	0.00	4	39.40	39.30	-4	2,869	-0.14%
2018/01/11	4	38.95	0	0.00	39.95	4	2,861	0.14%
2018/01/10	4	39.88	0	0.00	40.00	4	2,824	0.14%
2018/01/08	0	0.00	2	39.05	39.55	-2	2,712	-0.07%
2018/01/05	2	39.30	12	39.28	39.15	-10	2,657	-0.38%
2018/01/04	0	0.00	10	37.75	37.80	-10	2,569	-0.39%
2018/01/03	3	37.80	0	0.00	37.90	3	2,516	0.12%
2018/01/02	1	36.15	1	36.25	36.35	0	2,415	0.00%