聯華 (1229)-凱基-科園券商分點個股進出

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

聯華

(1229)

可現股當沖

股價
58.4
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(已收盤)

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-科園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-科園券商分點個股進出
凱基-科園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	57.60	0	0.00	57.60	2	864	0.23%
2024/11/20	1.1	57.81	0	0.00	58.10	1.1	864	0.12%
2024/11/19	1	56.60	0	0.00	58.60	1	858	0.12%
2024/11/18	2	57.00	0	0.00	57.00	2	845	0.24%
2024/11/14	3.2	57.94	10.3	57.91	58.10	-7.1	824	-0.86%
2024/11/13	2.1	58.61	0	0.00	58.80	2.1	806	0.26%
2024/11/12	1.1	59.02	0	0.00	59.00	1.1	802	0.13%
2024/11/08	1	60.20	0	0.00	59.90	1	799	0.13%
2024/11/04	0.1	60.47	0	0.00	60.20	0.1	875	0.01%
2024/11/01	0	59.90	0	0.00	60.70	0	941	0.00%
2024/10/29	1	59.80	0	0.00	59.90	1	960	0.10%
2024/10/28	0	60.10	1	60.00	60.20	-1	959	-0.10%
2024/10/25	0	60.40	0.8	60.50	60.20	-0.7	968	-0.08%
2024/10/24	0	60.40	0	0.00	60.20	0	990	0.00%
2024/10/23	3	60.50	0	0.00	60.50	3	1,037	0.29%
2024/10/21	0.1	61.80	0	0.00	61.30	0.1	1,085	0.01%
2024/10/17	0.1	60.90	6.3	60.84	60.60	-6.2	1,113	-0.56%
2024/10/16	0.1	60.94	1	60.90	61.00	-0.9	1,111	-0.08%
2024/10/14	1.1	60.72	0	0.00	60.80	1.1	1,120	0.10%
2024/10/11	0	0.00	1.2	61.00	60.80	-1.2	1,152	-0.10%
2024/10/09	0	0.00	0	61.10	60.80	0	1,168	0.00%
2024/10/08	0	61.10	0	0.00	60.90	0	1,184	0.00%
2024/10/07	0	61.50	0	0.00	61.50	0	1,191	0.00%
2024/10/04	1	61.20	0	0.00	61.50	1	1,212	0.08%
2024/09/30	2	61.70	0	0.00	61.70	2	1,276	0.16%
2024/09/25	1.9	60.93	0	0.00	61.00	1.9	1,272	0.15%
2024/09/23	3.1	61.20	0	0.00	61.10	3.1	1,274	0.24%
2024/09/19	0	60.40	0	0.00	60.80	0	1,264	0.00%
2024/09/18	4	60.28	0	0.00	60.40	4	1,261	0.32%
2024/09/16	0.1	61.00	0	0.00	60.70	0.1	1,267	0.01%
2024/09/11	1	59.90	0	0.00	59.80	1	1,306	0.08%
2024/09/10	2	59.85	0	0.00	59.90	2	1,311	0.15%
2024/09/09	0.1	59.68	0	0.00	60.10	0.1	1,305	0.01%
2024/09/06	1.1	60.31	0	0.00	60.10	1.1	1,291	0.08%
2024/09/05	4.7	60.65	0	0.00	60.40	4.7	1,286	0.37%
2024/09/04	4.4	60.29	0	0.00	60.30	4.4	1,296	0.34%
2024/09/03	0	62.30	0	0.00	62.00	0	1,258	0.00%
2024/09/02	7.2	62.58	0	0.00	62.30	7.2	1,258	0.57%
2024/08/28	0.6	62.90	0	0.00	62.80	0.6	1,256	0.05%
2024/08/23	2.4	62.24	0	0.00	62.10	2.4	1,266	0.19%
2024/08/20	1.1	61.51	0	0.00	61.50	1.1	1,279	0.08%
2024/08/16	1.1	61.60	0	0.00	61.30	1.1	1,276	0.08%
2024/08/14	5.1	61.50	0	0.00	61.90	5.1	1,277	0.40%
2024/08/13	0.1	61.10	0	0.00	60.90	0.1	1,273	0.01%
2024/08/12	1	61.50	0	0.00	61.40	1	1,277	0.08%
2024/08/06	2.5	59.53	1.4	60.00	60.10	1	1,232	0.08%
2024/08/05	3.6	59.30	0	0.00	58.40	3.6	1,196	0.30%
2024/08/02	1.2	62.17	0	0.00	62.10	1.2	1,138	0.11%
2024/07/30	3	62.93	0	0.00	63.00	3	1,098	0.28%
2024/07/29	0.1	64.30	0.6	64.10	63.60	-0.5	1,079	-0.05%
2024/07/26	5.8	63.69	26	63.80	64.00	-20.2	1,054	-1.92%
2024/07/19	1	70.50	0	0.00	70.50	1	965	0.10%
2024/07/18	0	0.00	3	71.10	71.40	-3	951	-0.32%
2024/07/17	1	70.80	0	0.00	70.70	1	937	0.11%
2024/07/16	0	0.00	3	71.20	71.30	-3	939	-0.32%
2024/07/11	2	70.40	0	0.00	70.20	2	941	0.21%
2024/07/10	1	70.60	4.1	70.97	70.60	-3.1	956	-0.33%
2024/07/08	1	71.20	0	0.00	71.60	1	933	0.11%
2024/07/05	6.2	71.32	0	0.00	70.40	6.2	910	0.68%
2024/07/04	0	0.00	1.1	69.66	69.80	-1.1	878	-0.12%
2024/07/03	0	0.00	2	68.50	68.40	-2	848	-0.24%
2024/07/02	1	67.60	1	67.80	67.50	0	841	0.00%
2024/07/01	4	68.00	0.7	68.20	68.00	3.3	840	0.40%
2024/06/27	2	67.45	0	0.00	67.60	2	830	0.24%
2024/06/24	2.1	67.70	2	67.70	67.60	0	823	0.01%
2024/06/21	3	67.40	0	0.00	67.80	3	836	0.36%
2024/06/20	0.1	67.10	0	0.00	67.50	0.1	839	0.02%
2024/06/19	1.1	66.81	1	66.90	67.00	0.1	832	0.01%
2024/06/18	2	67.00	0	0.00	67.20	2	819	0.24%
2024/06/17	1.5	66.72	0	0.00	67.20	1.5	826	0.18%
2024/06/13	0.1	66.90	0	0.00	66.90	0.1	841	0.01%
2024/06/12	4.1	66.70	1	66.70	66.80	3.1	866	0.35%
2024/06/11	5	66.68	0	0.00	66.70	5	876	0.57%
2024/06/06	1	67.10	0	0.00	67.30	1	889	0.11%
2024/06/05	1	67.20	0	0.00	67.10	1	947	0.11%
2024/06/04	2	67.05	0	0.00	67.00	2	974	0.21%
2024/06/03	0	67.20	0	0.00	67.00	0	983	0.00%
2024/05/30	1.1	66.71	0	0.00	66.60	1.1	1,004	0.10%
2024/05/29	0.7	67.20	0	0.00	67.10	0.7	1,013	0.07%
2024/05/27	0	67.40	0	0.00	67.00	0	1,015	0.00%
2024/05/24	1	67.30	0	0.00	67.10	1	1,015	0.10%
2024/05/23	2	67.70	0	0.00	67.60	2	1,017	0.20%
2024/05/22	0.6	68.14	1	68.10	68.10	-0.4	1,021	-0.04%
2024/05/21	0	0.00	1.4	68.68	68.30	-1.4	1,020	-0.14%
2024/05/20	0.1	68.10	3	68.60	68.20	-2.9	1,023	-0.29%
2024/05/17	1	68.00	0	0.00	68.00	1	1,018	0.10%
2024/05/16	1	68.40	5	68.20	68.30	-4	1,020	-0.39%
2024/05/15	0	0.00	6.5	67.34	67.50	-6.5	1,021	-0.63%
2024/05/10	0.3	67.30	0	0.00	67.40	0.3	1,025	0.03%
2024/05/08	0	0.00	1	67.10	67.70	-1	1,051	-0.10%
2024/05/07	8.5	67.00	1	66.80	67.30	7.5	1,049	0.71%
2024/05/06	2	67.30	1	67.50	67.40	1	1,047	0.09%
2024/05/03	1.1	66.81	0	0.00	66.60	1.1	1,049	0.10%
2024/05/02	2	66.40	0	0.00	66.40	2	1,045	0.19%
2024/04/29	1.6	65.80	8	65.75	66.50	-6.4	1,048	-0.61%
2024/04/26	0.1	65.70	0	0.00	65.50	0.1	1,046	0.01%
2024/04/25	1.1	65.61	0	0.00	65.50	1.1	1,045	0.10%
2024/04/24	1	66.30	0	0.00	66.20	1	1,043	0.10%
2024/04/22	1	65.30	0	0.00	65.50	1	1,066	0.09%
2024/04/19	0.1	65.92	1	65.80	65.30	-0.9	1,060	-0.08%
2024/04/18	1.1	65.82	4	66.00	66.10	-3	1,036	-0.28%
2024/04/17	0.2	66.40	0	0.00	66.30	0.2	1,039	0.02%
2024/04/16	3	66.43	0.9	67.11	66.30	2.1	1,023	0.21%
2024/04/15	0	0.00	14	67.79	67.70	-14	992	-1.41%
2024/04/10	4.2	68.03	1	68.00	68.00	3.2	994	0.32%
2024/04/09	4.4	67.93	0	0.00	67.80	4.4	1,008	0.44%
2024/04/08	0	0.00	0.3	67.80	67.40	-0.3	1,004	-0.03%
2024/03/29	1.8	68.00	3	67.70	67.90	-1.2	1,012	-0.12%
2024/03/27	1	67.20	0	0.00	67.20	1	1,011	0.10%
2024/03/26	1	66.81	5.1	67.00	66.80	-4.1	1,011	-0.40%
2024/03/25	2	67.30	0	0.00	67.10	2	998	0.20%
2024/03/21	0.3	67.80	0	0.00	67.60	0.3	999	0.03%
2024/03/20	10.2	67.42	0	0.00	67.30	10.2	1,039	0.99%
2024/03/19	0	67.40	0	0.00	67.20	0	1,037	0.00%
2024/03/18	1.2	67.43	0	0.00	67.70	1.2	1,033	0.12%
2024/03/15	1.7	68.74	3	67.90	67.70	-1.3	1,029	-0.13%
2024/03/14	4.6	68.96	4	68.80	68.70	0.6	1,022	0.06%
2024/03/13	1	68.90	1	68.40	69.20	0	1,018	0.00%
2024/03/12	0	0.00	2	68.60	68.60	-2	1,010	-0.20%
2024/03/11	1.1	68.71	0	0.00	68.80	1.1	1,008	0.10%
2024/03/08	0	0.00	0.1	66.30	65.70	-0.1	954	-0.01%
2024/03/07	1	67.10	0	0.00	67.00	1	936	0.11%
2024/03/06	2.1	67.45	0	0.00	67.30	2.1	932	0.23%
2024/03/05	3	67.20	0	0.00	67.40	3	944	0.32%
2024/03/04	0	0.00	1.8	65.58	66.00	-1.8	928	-0.19%
2024/03/01	0	0.00	3	65.30	65.50	-3	920	-0.33%
2024/02/29	1.2	64.56	0	0.00	65.50	1.2	932	0.13%
2024/02/26	0.1	65.10	1	65.00	64.80	-0.9	911	-0.10%
2024/02/21	2	65.20	0	0.00	64.80	2	956	0.21%
2024/02/19	0.1	65.50	0	0.00	65.10	0.1	957	0.02%
2024/02/16	3	65.00	0	0.00	65.20	3	982	0.31%
2024/02/01	0.5	65.50	0	0.00	65.70	0.5	973	0.05%
2024/01/23	0.2	65.00	0	0.00	64.90	0.2	927	0.02%
2024/01/17	2.1	63.51	0	0.00	63.60	2.1	937	0.22%
2024/01/16	0	0.00	10	64.50	64.00	-10	917	-1.09%
2024/01/10	0	0.00	0.8	64.40	64.00	-0.8	924	-0.09%
2024/01/08	0.1	65.00	0	0.00	64.80	0.1	927	0.01%
2024/01/03	1	65.80	0	0.00	65.30	1	934	0.11%
2023/12/29	0.2	66.80	0	0.00	66.70	0.2	923	0.02%
2023/12/26	0	0.00	0	66.10	65.90	0	914	0.00%
2023/12/25	2	65.50	0	0.00	65.70	2	917	0.22%
2023/12/21	0.4	66.30	0	0.00	66.20	0.4	915	0.05%
2023/12/19	0.2	66.00	5	66.00	66.00	-4.8	914	-0.52%
2023/12/18	0	0.00	2.1	66.71	66.30	-2.1	905	-0.23%
2023/12/15	0	67.70	1	67.20	67.00	-1	895	-0.11%
2023/12/14	1	67.30	1	67.20	67.30	0	852	0.00%
2023/12/12	6	66.90	1	66.80	67.20	5	883	0.57%
2023/12/11	0	0.00	6.9	67.66	67.20	-6.9	887	-0.78%
2023/12/07	0	0.00	1	67.80	68.50	-1	865	-0.12%
2023/12/06	0	0.00	0	69.30	68.60	0	863	0.00%
2023/12/05	0	0.00	2	68.70	68.50	-2	850	-0.24%
2023/12/01	0.3	68.50	0	68.50	68.40	0.3	845	0.03%
2023/11/30	0	0.00	0.1	68.55	68.40	-0.1	847	-0.01%
2023/11/29	0	0.00	1	68.00	68.00	-1	835	-0.12%
2023/11/27	1	66.50	3	66.40	66.40	-2	830	-0.24%
2023/11/24	0	0.00	2	67.00	67.00	-2	817	-0.24%
2023/11/22	0	0.00	0.2	66.70	66.60	-0.2	809	-0.02%
2023/11/21	7.3	66.66	0	0.00	67.10	7.3	806	0.90%
2023/11/20	1.1	65.16	1	65.40	65.50	0.1	779	0.01%
2023/11/16	0.1	64.80	0	0.00	64.60	0.1	767	0.01%
2023/11/15	0	64.30	0	0.00	64.90	0	768	0.00%
2023/11/14	8	63.01	0	0.00	63.80	8	751	1.06%
2023/11/10	1	61.80	0	0.00	61.80	1	765	0.13%
2023/11/09	1	62.20	1	62.30	62.40	0	780	0.00%
2023/11/03	2	61.60	0	0.00	61.50	2	825	0.24%
2023/11/02	0.3	61.90	0	0.00	61.60	0.3	836	0.04%
2023/10/31	1	62.60	0	0.00	61.90	1	872	0.11%
2023/10/24	2	60.70	0	0.00	61.20	2	964	0.21%
2023/10/23	3	60.90	0	0.00	60.60	3	1,014	0.30%
2023/10/19	3.1	61.00	0	0.00	60.80	3.1	1,075	0.29%
2023/10/18	1.1	60.31	0.5	60.60	61.70	0.6	1,087	0.05%
2023/10/04	9	61.30	0	0.00	61.40	9	1,274	0.71%
2023/10/03	6	62.10	4	62.05	61.90	2	1,277	0.16%
2023/09/28	0	0.00	3	61.57	62.40	-3	1,315	-0.23%
2023/09/26	0	62.20	0	0.00	61.80	0	1,325	0.00%
2023/09/25	0	0.00	1	62.40	62.50	-1	1,352	-0.07%
2023/09/21	0	0.00	1.2	61.64	61.50	-1.2	1,420	-0.09%
2023/09/15	0.2	61.70	0	0.00	63.00	0.2	1,501	0.02%
2023/09/14	0.5	61.60	0	0.00	62.00	0.5	1,458	0.03%
2023/09/13	0.5	61.40	0	0.00	61.40	0.5	1,450	0.04%
2023/09/11	0	0.00	2	59.90	60.30	-2	1,465	-0.14%
2023/09/08	0.1	60.40	0	0.00	60.20	0.1	1,461	0.00%
2023/09/07	0	60.70	0	0.00	60.30	0	1,464	0.00%
2023/09/06	0	61.50	0	0.00	60.80	0	1,464	0.00%
2023/09/05	0	62.00	0	0.00	61.60	0	1,465	0.00%
2023/09/01	0.5	61.20	0	0.00	60.80	0.5	1,471	0.03%
2023/08/31	0	0.00	4	60.60	61.20	-4	1,473	-0.27%
2023/08/29	0.3	60.83	1	60.70	60.60	-0.7	1,462	-0.05%
2023/08/28	0.7	60.89	0	0.00	60.80	0.7	1,462	0.04%
2023/08/24	0	60.10	0.2	60.10	59.70	-0.2	1,467	-0.01%
2023/08/23	0	59.70	0	0.00	59.60	0	1,483	0.00%
2023/08/18	2.2	59.62	0	0.00	59.70	2.2	1,492	0.15%
2023/08/17	0	0.00	0	60.00	60.20	0	1,481	0.00%
2023/08/16	1.1	59.99	0	0.00	60.50	1.1	1,483	0.07%
2023/08/15	0.5	61.46	0	61.50	60.90	0.5	1,461	0.03%
2023/08/14	0	61.80	0	0.00	61.80	0	1,457	0.00%
2023/08/11	1	62.70	0	0.00	62.50	1	1,474	0.07%
2023/08/10	5	63.28	0	0.00	63.10	5	1,481	0.34%
2023/08/09	4.1	63.75	0	0.00	64.30	4.1	1,484	0.28%
2023/08/08	1	63.60	0	0.00	63.70	1	1,478	0.07%
2023/08/07	0.4	62.67	0	0.00	63.20	0.4	1,487	0.03%
2023/08/02	0.3	63.58	0	0.00	63.10	0.3	1,469	0.02%
2023/07/31	0.1	64.00	0	0.00	63.90	0.1	1,459	0.01%
2023/07/28	0.4	64.16	0	64.00	63.80	0.4	1,455	0.02%
2023/07/27	3.5	64.74	0.8	65.00	64.60	2.7	1,433	0.19%
2023/07/26	0.1	65.80	0	0.00	65.50	0.1	1,421	0.01%
2023/07/24	1	69.60	2	69.20	69.10	-1	1,345	-0.08%
2023/07/21	0	0.00	1	69.70	69.60	-1	1,356	-0.07%
2023/07/19	11.8	69.86	1	69.21	68.80	10.7	1,505	0.71%
2023/07/18	4	70.70	0	0.00	71.20	4	1,467	0.27%
2023/07/17	4	70.90	0.3	71.20	70.90	3.7	1,466	0.25%
2023/07/14	4	70.30	0	0.00	71.10	4	1,434	0.28%
2023/07/13	1	70.40	1	69.90	69.80	0	1,415	0.00%
2023/07/07	2	68.25	0	0.00	68.00	2	1,433	0.14%
2023/07/06	2	68.75	9.4	68.21	68.20	-7.4	1,424	-0.52%
2023/07/04	3	69.00	0	0.00	69.00	3	1,418	0.21%
2023/07/03	0	0.00	2	68.60	69.00	-2	1,438	-0.14%
2023/06/30	0	0.00	1	68.20	67.80	-1	1,442	-0.07%
2023/06/28	0	0.00	2.5	67.50	67.90	-2.5	1,371	-0.18%
2023/06/27	0	0.00	1	66.80	66.70	-1	1,346	-0.07%
2023/06/21	0.1	63.60	0	0.00	64.60	0.1	1,317	0.01%
2023/06/19	2.6	64.20	0	0.00	64.10	2.6	1,328	0.19%
2023/06/14	0	63.80	0	0.00	63.70	0	1,360	0.00%
2023/06/12	5	63.56	0	0.00	63.50	5	1,390	0.36%
2023/06/09	0	0.00	0	63.90	63.40	0	1,422	0.00%
2023/06/08	0	0.00	3.2	63.60	63.60	-3.2	1,422	-0.22%
2023/06/07	0.1	62.70	1	63.00	63.00	-0.9	1,418	-0.06%
2023/06/06	0.3	62.80	1	62.50	62.40	-0.7	1,410	-0.05%
2023/06/05	0	0.00	2	62.60	62.60	-2	1,410	-0.14%
2023/06/02	0	0.00	19	62.80	62.70	-19	1,408	-1.35%
2023/05/31	1.2	62.43	0.1	62.80	62.30	1.1	1,414	0.08%
2023/05/30	0.2	62.73	0	0.00	62.70	0.2	1,411	0.01%
2023/05/26	0.1	62.80	1	62.90	62.90	-1	1,395	-0.07%
2023/05/24	0.1	62.45	0	0.00	62.70	0.1	1,384	0.01%
2023/05/22	1	62.80	1.1	62.87	62.80	-0.1	1,384	-0.01%
2023/05/19	1	62.20	0.2	62.10	62.30	0.8	1,370	0.06%
2023/05/18	1.1	62.50	0	0.00	62.30	1.1	1,363	0.08%
2023/05/15	1	60.40	0	0.00	60.90	1	1,322	0.08%
2023/05/12	3	60.80	0	0.00	61.10	3	1,314	0.23%
2023/05/11	3	60.80	0	0.00	60.70	3	1,322	0.23%
2023/05/10	0	0.00	1	62.00	62.20	-1	1,315	-0.08%
2023/05/08	0	0.00	0.1	62.00	62.20	-0.1	1,325	-0.01%
2023/05/04	0.2	62.40	0	0.00	62.70	0.2	1,347	0.01%
2023/05/02	1	61.90	0	0.00	61.90	1	1,345	0.07%
2023/04/27	2	61.20	0	0.00	60.70	2	1,343	0.15%
2023/04/26	1.1	60.08	0	0.00	61.10	1.1	1,339	0.08%
2023/04/25	12	62.54	3.6	60.26	60.20	8.4	1,313	0.64%
2023/04/24	0	0.00	0.5	61.58	62.30	-0.5	1,211	-0.04%
2023/04/21	1	59.90	0	0.00	59.80	1	1,191	0.08%
2023/04/20	0	0.00	3	60.50	60.50	-3	1,179	-0.25%
2023/04/18	2	59.75	0	0.00	59.80	2	1,160	0.17%
2023/04/17	8	60.80	0	0.00	60.20	8	1,149	0.70%
2023/04/14	2	59.30	0	0.00	59.40	2	1,096	0.18%
2023/04/13	1	58.00	0	0.00	59.00	1	1,085	0.09%
2023/04/07	0	0.00	7.2	58.29	58.30	-7.2	1,054	-0.68%
2023/03/29	0	0.00	1	55.90	56.00	-1	979	-0.10%
2023/03/27	1	54.00	0	0.00	56.00	1	982	0.10%
2023/03/22	0.3	56.50	0	0.00	56.30	0.3	957	0.03%
2023/03/20	0.1	54.90	0.1	54.80	54.60	0	937	0.00%
2023/03/17	0.1	55.02	0	0.00	54.40	0.1	925	0.01%
2023/03/16	0.1	55.60	0	0.00	55.50	0.1	889	0.01%
2023/03/15	1	56.00	0	0.00	56.10	1	879	0.11%
2023/03/14	0.3	55.20	4	54.00	55.10	-3.7	863	-0.43%
2023/03/10	0	54.20	0	0.00	53.90	0	832	0.00%
2023/03/08	0.2	54.70	0	54.80	54.80	0.2	845	0.02%
2023/03/07	0	54.80	0	0.00	54.80	0	839	0.00%
2023/03/01	0.1	54.00	0	0.00	53.80	0.1	838	0.01%
2023/02/17	0	0.00	6	53.50	53.40	-6	842	-0.71%
2023/02/16	1	53.40	0	0.00	53.30	1	852	0.12%
2023/02/15	5	53.40	0.7	53.70	53.20	4.3	861	0.50%
2023/02/14	0	53.70	0.3	53.70	53.40	-0.3	863	-0.03%
2023/02/13	1.1	53.72	0	0.00	53.70	1.1	865	0.13%
2023/02/09	1	55.00	0	0.00	55.00	1	867	0.12%
2023/02/06	1	52.80	0	0.00	53.70	1	844	0.12%
2023/02/03	0	0.00	1	53.90	53.80	-1	827	-0.12%
2023/02/02	0.1	52.70	0.9	53.40	53.40	-0.8	800	-0.10%
2023/02/01	0.8	52.31	4	52.30	52.40	-3.2	786	-0.41%
2023/01/31	2	51.70	0	0.00	51.90	2	787	0.25%
2023/01/30	5	51.44	0	0.00	51.60	5	779	0.64%
2023/01/16	0	0.00	0.2	52.00	51.50	-0.2	769	-0.03%
2023/01/13	3	51.70	0	0.00	51.30	3	762	0.39%
2023/01/12	1	51.51	0	0.00	51.70	1	768	0.13%
2023/01/11	4.1	52.10	6	52.10	52.30	-1.9	765	-0.25%
2023/01/09	1	50.10	0	0.00	50.10	1	746	0.13%
2023/01/06	0	50.20	0	0.00	50.00	0	749	0.00%
2023/01/04	3	49.97	0	0.00	50.10	3	768	0.39%
2023/01/03	1	50.00	2.1	50.01	50.00	-1.1	793	-0.14%
2022/12/20	0	49.75	0	0.00	48.95	0	891	0.00%
2022/12/16	0	49.75	0	0.00	49.35	0	904	0.00%
2022/12/13	1	49.90	0	0.00	49.75	1	919	0.11%
2022/12/07	0.3	49.90	0	0.00	49.80	0.3	983	0.03%
2022/12/06	5.5	50.06	0	0.00	50.00	5.5	984	0.56%
2022/11/17	0	0.00	0.2	49.60	49.55	-0.2	1,047	-0.02%
2022/11/11	0.4	50.20	0	0.00	50.10	0.4	1,027	0.04%
2022/11/02	1	47.55	0	0.00	47.60	1	1,036	0.10%
2022/11/01	0	47.20	0	0.00	47.10	0	1,038	0.00%
2022/10/28	0.1	47.55	1	47.60	46.70	-1	1,072	-0.09%
2022/10/27	0.1	47.60	0	0.00	47.10	0.1	1,103	0.01%
2022/10/26	0.2	46.30	0	0.00	46.40	0.2	1,123	0.01%
2022/10/25	3.1	46.36	0	0.00	46.25	3.1	1,140	0.27%
2022/10/24	0.3	47.40	0	0.00	47.10	0.3	1,159	0.03%
2022/10/21	1	46.90	0	0.00	46.90	1	1,161	0.09%
2022/10/19	0	0.00	3.7	48.50	47.95	-3.7	1,179	-0.31%
2022/10/18	1	47.70	0	0.00	48.00	1	1,184	0.08%
2022/10/17	1.1	46.99	0	0.00	47.60	1.1	1,188	0.09%
2022/10/11	0.1	48.55	1	48.75	48.30	-0.9	1,154	-0.08%
2022/10/07	0.1	50.20	0	0.00	49.85	0.1	1,128	0.01%
2022/10/06	0.3	50.69	0	0.00	50.60	0.3	1,125	0.03%
2022/10/05	0	50.90	0	0.00	50.90	0	1,137	0.00%
2022/10/04	1	49.80	0.1	50.30	49.95	0.9	1,131	0.08%
2022/10/03	1.1	49.86	0	0.00	49.65	1.1	1,122	0.10%
2022/09/30	1	50.20	0	0.00	50.70	1	1,117	0.09%
2022/09/29	0.5	51.20	0	0.00	51.20	0.5	1,100	0.05%
2022/09/28	0.2	51.60	0	0.00	51.10	0.2	1,098	0.02%
2022/09/27	0.1	52.40	0	0.00	52.70	0.1	1,088	0.01%
2022/09/26	1.4	53.19	0	0.00	52.60	1.4	1,093	0.12%
2022/09/23	0.3	54.20	0	0.00	54.20	0.3	1,088	0.02%
2022/09/22	0	0.00	3	53.50	54.20	-3	1,101	-0.27%
2022/09/21	1.1	54.00	3.9	54.28	53.60	-2.9	1,095	-0.26%
2022/09/20	0.1	54.20	0	0.00	54.30	0.1	1,085	0.01%
2022/09/19	1	54.00	0	0.00	53.90	1	1,089	0.09%
2022/09/16	1	54.30	0	0.00	54.30	1	1,097	0.09%
2022/09/14	1.3	54.86	0	0.00	54.70	1.3	1,064	0.12%
2022/09/12	0	0.00	1.6	55.87	55.30	-1.6	1,080	-0.14%
2022/09/07	0.1	55.00	0	0.00	54.60	0.1	1,098	0.01%
2022/09/01	0.1	56.47	0	0.00	56.50	0.1	1,126	0.01%
2022/08/31	0.5	56.90	0	0.00	57.00	0.5	1,130	0.04%
2022/08/30	1	57.10	0	0.00	56.90	1	1,151	0.09%
2022/08/26	1	59.50	1	60.00	59.60	0	1,134	0.00%
2022/08/22	1	59.10	13	59.50	59.50	-12	1,169	-1.03%
2022/08/19	1	58.90	1	59.30	59.30	0	1,172	0.00%
2022/08/16	13	59.82	0	0.00	59.40	13	1,210	1.07%
2022/08/15	1	59.10	1.1	59.78	59.80	-0.1	1,214	-0.01%
2022/08/11	2	56.80	0	0.00	57.40	2	1,248	0.16%
2022/08/10	0.3	56.80	0	0.00	56.50	0.3	1,261	0.02%
2022/08/04	1	55.30	0	0.00	56.40	1	1,338	0.07%
2022/08/03	2.1	56.90	0	0.00	57.10	2.1	1,330	0.15%
2022/08/02	0.1	58.40	0	0.00	58.50	0.1	1,335	0.00%
2022/08/01	2	59.50	0.1	59.40	58.90	1.9	1,367	0.14%
2022/07/27	0	0.00	1	57.50	58.40	-1	1,374	-0.07%
2022/07/22	0.1	56.50	0	0.00	56.60	0.1	1,450	0.00%
2022/07/21	0.4	55.90	0	0.00	55.90	0.4	1,521	0.03%
2022/07/20	1	56.20	0	0.00	55.90	1	1,588	0.06%
2022/07/18	0.1	54.50	0	0.00	54.60	0.1	1,697	0.01%
2022/07/15	1	54.60	0	0.00	54.50	1	1,733	0.06%
2022/07/13	1	54.40	0	0.00	55.50	1	1,796	0.06%
2022/07/08	0.1	55.50	0	0.00	54.60	0.1	1,841	0.00%
2022/07/06	0	0.00	2	55.60	55.40	-2	1,861	-0.11%
2022/07/01	0.3	54.96	0	0.00	54.70	0.3	1,942	0.01%
2022/06/30	0	56.10	0	0.00	56.10	0	1,971	0.00%
2022/06/27	0.1	57.50	0	0.00	57.10	0.1	1,998	0.01%
2022/06/24	0	0.00	20	56.90	56.90	-20	1,999	-1.00%
2022/06/23	0.3	55.96	0	0.00	56.00	0.3	1,994	0.01%
2022/06/22	1	55.30	0	0.00	55.30	1	2,002	0.05%
2022/06/20	2	54.15	1	54.70	54.00	1	2,016	0.05%
2022/06/17	0	54.90	0	0.00	54.30	0	2,045	0.00%
2022/06/16	1.1	55.15	0	0.00	55.10	1.1	2,066	0.05%
2022/06/15	1	55.80	0	0.00	55.80	1	2,122	0.05%
2022/06/14	1.1	55.55	0	0.00	55.90	1.1	2,143	0.05%
2022/06/13	0.3	56.03	0	0.00	55.90	0.3	2,177	0.01%
2022/06/09	0	0.00	1	57.70	57.70	-1	2,211	-0.05%
2022/06/07	1	56.80	0	0.00	57.00	1	2,481	0.04%
2022/06/06	0.1	55.91	0	0.00	56.10	0.1	2,507	0.01%
2022/06/02	0.3	56.20	0	0.00	55.90	0.3	2,583	0.01%
2022/05/31	0.1	57.30	0	0.00	57.70	0.1	2,657	0.00%
2022/05/26	0.1	56.50	0	0.00	56.00	0.1	2,827	0.00%
2022/05/25	0	0.00	2	55.00	55.10	-2	2,826	-0.07%
2022/05/23	3.1	54.84	0	0.00	54.60	3.1	2,899	0.11%
2022/05/20	0.3	54.56	1	54.40	54.60	-0.8	2,926	-0.03%
2022/05/18	0	0.00	1	54.10	54.50	-1	2,890	-0.03%
2022/05/17	0	53.40	1	53.40	53.50	-1	2,896	-0.03%
2022/05/16	2.6	53.40	0	0.00	53.60	2.6	2,928	0.09%
2022/05/13	2.2	52.04	0	0.00	52.70	2.2	2,958	0.07%
2022/05/12	5	52.46	0	0.00	52.00	5	2,961	0.17%
2022/05/11	1.3	53.45	0	0.00	53.20	1.3	2,971	0.04%
2022/05/10	0	0.00	2	53.20	53.90	-2	3,016	-0.07%
2022/05/09	2	53.70	0	0.00	53.30	2	3,041	0.07%
2022/05/06	0.1	55.62	0	0.00	55.20	0.1	3,004	0.00%
2022/05/05	0.5	56.54	0	0.00	56.60	0.5	2,998	0.02%
2022/05/03	0.1	55.40	0	0.00	55.80	0.1	2,992	0.00%
2022/04/29	22	56.27	1	56.00	56.20	21	2,979	0.70%
2022/04/28	1.9	56.49	0	0.00	55.90	1.9	2,950	0.07%
2022/04/27	1.7	57.21	0	0.00	55.80	1.7	2,934	0.06%
2022/04/26	3.1	58.25	4	59.43	58.30	-0.9	2,874	-0.03%
2022/04/25	2.4	60.29	0	0.00	59.80	2.4	2,824	0.08%
2022/04/22	2.1	62.17	0.5	62.30	62.20	1.7	2,784	0.06%
2022/04/21	3.1	64.59	0	0.00	63.80	3.1	2,750	0.11%
2022/04/20	1.1	65.52	0	0.00	65.90	1.1	2,740	0.04%
2022/04/18	0.2	66.40	0	0.00	65.60	0.2	2,710	0.01%
2022/04/15	0	66.52	0	0.00	67.00	0	2,698	0.00%
2022/04/12	0	0.00	5	65.10	65.20	-5	2,685	-0.19%
2022/04/11	2	66.75	0	0.00	66.70	2	2,687	0.07%
2022/04/08	1	66.10	0	0.00	66.50	1	2,667	0.04%
2022/04/07	0.5	66.60	0	0.00	66.00	0.5	2,676	0.02%
2022/04/06	1	63.00	0	0.00	65.50	1	2,645	0.04%
2022/04/01	0.1	64.00	0	0.00	63.60	0.1	2,641	0.00%
2022/03/31	1	64.40	0.1	64.60	64.20	0.9	2,644	0.03%
2022/03/30	0	64.50	0.1	64.70	64.40	-0.1	2,649	0.00%
2022/03/28	0	0.00	1.3	64.38	64.60	-1.3	2,682	-0.05%
2022/03/25	0	0.00	0.1	64.70	64.20	-0.1	2,674	0.00%
2022/03/23	0	0.00	0.3	64.90	64.90	-0.3	2,667	-0.01%
2022/03/22	3	64.97	0	0.00	65.00	3	2,644	0.11%
2022/03/21	1	63.90	1	63.50	64.00	0	2,607	0.00%
2022/03/18	6.1	62.30	0	0.00	62.10	6.1	2,579	0.24%
2022/03/17	1.1	63.23	0	0.00	63.40	1.1	2,525	0.04%
2022/03/16	2.5	63.17	1.4	63.31	62.80	1	2,504	0.04%
2022/03/15	0.2	63.80	2	63.55	63.40	-1.8	2,463	-0.07%
2022/03/11	7.7	63.13	1	62.80	63.60	6.7	2,408	0.28%
2022/03/10	7.3	65.01	1.6	64.18	65.20	5.7	2,278	0.25%
2022/03/09	2.3	66.78	3	66.73	67.00	-0.7	2,103	-0.03%
2022/03/08	5.8	66.87	1.1	66.03	65.80	4.8	2,069	0.23%
2022/03/07	3.3	68.70	0	0.00	68.90	3.3	1,993	0.16%
2022/03/04	2.3	71.41	4	71.30	70.90	-1.8	1,942	-0.09%
2022/03/03	2.3	72.41	2.1	72.61	72.10	0.2	1,919	0.01%
2022/03/02	12	69.18	1.2	72.08	71.80	10.8	1,842	0.58%
2022/03/01	3	68.30	2	68.80	68.80	1	1,748	0.06%
2022/02/25	0	0.00	6	67.10	67.00	-6	1,721	-0.35%
2022/02/24	4	67.33	10.1	66.88	66.90	-6.1	1,710	-0.36%
2022/02/23	2	67.70	0	0.00	68.20	2	1,644	0.12%
2022/02/22	0	0.00	3.9	67.47	67.20	-3.9	1,643	-0.24%
2022/02/21	1.1	67.41	2.3	67.45	67.60	-1.2	1,614	-0.08%
2022/02/18	4	67.48	0	0.00	67.60	4	1,607	0.25%
2022/02/17	2	67.70	2	67.45	67.80	0	1,605	0.00%
2022/02/16	1	66.90	0	0.00	67.50	1	1,618	0.06%
2022/02/15	6	67.95	6	67.17	67.20	0	1,601	0.00%
2022/02/14	4	66.23	3	66.80	66.90	1	1,560	0.06%
2022/02/11	6.6	66.48	9.3	66.25	66.30	-2.7	1,560	-0.18%
2022/02/10	5	66.18	4	66.07	66.30	1.1	1,527	0.07%
2022/02/09	3	63.67	4.1	63.79	64.40	-1.1	1,484	-0.07%
2022/02/08	3	62.30	1	61.70	62.20	2	1,440	0.14%
2022/02/07	4	60.98	0	0.00	61.30	4	1,441	0.28%
2022/01/26	0	0.00	1	61.40	61.10	-1	1,477	-0.07%
2022/01/25	1.2	60.82	1	60.70	61.20	0.2	1,560	0.02%
2022/01/24	5.4	60.73	2	60.90	61.20	3.4	1,545	0.22%
2022/01/21	1	61.30	4	61.40	61.30	-3	1,525	-0.20%
2022/01/20	0	0.00	1	61.60	61.50	-1	1,513	-0.07%
2022/01/18	3.3	62.20	0	0.00	61.80	3.3	1,492	0.22%
2022/01/17	2.1	62.58	2.1	62.03	62.20	0	1,479	0.00%
2022/01/14	0	0.00	1	63.00	61.60	-1	1,469	-0.07%
2022/01/11	1	60.50	1	60.50	60.50	0	1,473	0.00%
2022/01/10	2	60.36	0	0.00	60.80	2	1,458	0.14%
2022/01/07	1	60.60	4	60.78	60.90	-3	1,445	-0.21%
2022/01/06	0	0.00	1.1	61.02	60.90	-1.1	1,442	-0.08%
2022/01/04	1.1	60.44	1	60.50	60.40	0.1	1,466	0.00%
2022/01/03	2	61.55	1	61.60	61.60	1	1,452	0.07%
2021/12/30	0.1	61.80	1	61.40	61.90	-1	1,464	-0.06%
2021/12/29	1	62.00	1	62.10	62.00	0	1,447	0.00%
2021/12/28	0	0.00	2	61.65	62.20	-2	1,438	-0.14%
2021/12/27	0	0.00	0.6	60.15	61.00	-0.6	1,423	-0.04%
2021/12/24	1	59.80	0	0.00	59.80	1	1,438	0.07%
2021/12/23	1	58.80	0	0.00	59.80	1	1,446	0.07%
2021/12/22	1	58.00	2	58.40	58.70	-1	1,441	-0.07%
2021/12/21	1	57.90	1	58.00	58.00	0	1,450	0.00%
2021/12/20	0	0.00	1.1	57.82	57.80	-1.1	1,518	-0.07%
2021/12/16	1	57.80	0	0.00	58.00	1	1,693	0.06%
2021/12/15	1	57.60	2	57.40	57.70	-1	1,815	-0.06%
2021/12/10	0.2	57.50	0	0.00	57.50	0.2	2,196	0.01%
2021/12/09	3	57.37	0	0.00	57.40	3	2,242	0.13%
2021/12/08	2.1	57.26	0	0.00	57.40	2.1	2,292	0.09%
2021/12/07	0.1	57.00	0	0.00	57.30	0.1	2,338	0.00%
2021/12/03	1.2	57.03	0	0.00	57.00	1.2	2,487	0.05%
2021/12/02	3	57.10	0	0.00	57.20	3	2,522	0.12%
2021/12/01	1.6	57.11	0	0.00	57.50	1.6	2,532	0.06%
2021/11/29	1.5	56.10	1	56.10	56.10	0.5	2,516	0.02%
2021/11/26	2.1	56.60	0.2	56.80	56.50	1.8	2,513	0.07%
2021/11/25	1	56.80	0	0.00	57.00	1	2,504	0.04%
2021/11/24	0	0.00	0.8	56.90	56.80	-0.8	2,511	-0.03%
2021/11/22	0	0.00	1	56.81	57.00	-1	2,537	-0.04%
2021/11/19	0.1	57.70	0	0.00	57.30	0.1	2,534	0.00%
2021/11/17	2	57.70	0	0.00	57.80	2	2,521	0.08%
2021/11/16	0.1	57.80	1	57.70	58.00	-1	2,523	-0.04%
2021/11/15	0.5	58.10	0	0.00	57.80	0.5	2,529	0.02%
2021/11/10	1.1	56.73	1	56.60	56.80	0.1	2,512	0.00%
2021/11/08	4.7	57.16	9	57.17	57.20	-4.3	2,473	-0.17%
2021/11/05	0.1	57.60	0	0.00	57.30	0.1	2,464	0.00%
2021/11/04	0.1	57.94	0	0.00	57.80	0.1	2,457	0.01%
2021/11/03	6	57.87	0	0.00	58.20	6	2,449	0.25%
2021/11/02	0.2	57.22	1	57.57	59.10	-0.9	2,401	-0.04%
2021/10/28	0.1	55.50	0	0.00	55.90	0.1	2,305	0.00%
2021/10/25	0	0.00	0.3	55.30	55.20	-0.3	2,318	-0.01%
2021/10/21	0.1	56.20	0	0.00	55.50	0.1	2,359	0.00%
2021/10/20	0	55.60	0	0.00	56.30	0	2,334	0.00%
2021/10/14	1	54.90	1	54.50	54.20	0	2,374	0.00%
2021/10/12	2	54.90	2	55.40	54.60	0	2,399	0.00%
2021/10/08	2	55.90	0	0.00	56.10	2	2,386	0.08%
2021/10/07	3	55.60	1	55.70	55.90	2	2,375	0.08%
2021/10/06	1	54.70	0	0.00	54.80	1	2,372	0.04%
2021/10/05	0.1	54.60	0	0.00	54.60	0.1	2,378	0.00%
2021/10/04	1	54.10	0	0.00	54.20	1	2,372	0.04%
2021/10/01	2	54.85	0	0.00	54.90	2	2,358	0.08%
2021/09/30	2.8	55.56	0	0.00	56.00	2.8	2,325	0.12%
2021/09/29	2.1	54.55	1	54.50	54.50	1.1	2,305	0.05%
2021/09/27	5.4	55.11	6	54.90	54.60	-0.6	2,265	-0.02%
2021/09/24	14	56.51	7	55.60	56.00	7	2,215	0.32%
2021/09/23	7.5	59.85	5	59.68	60.00	2.5	2,148	0.11%
2021/09/22	8.1	58.98	2	58.75	59.00	6.1	2,087	0.29%
2021/09/17	20.7	59.54	14	59.43	57.40	6.7	1,997	0.34%
2021/09/16	1	62.90	13.8	62.49	62.50	-12.8	1,799	-0.71%
2021/09/15	0	0.00	10	60.44	61.20	-10	1,721	-0.58%
2021/09/14	4	59.73	1	58.60	60.00	3	1,666	0.18%
2021/09/13	1	58.50	1.5	58.96	59.00	-0.5	1,618	-0.03%
2021/09/10	8	56.92	1	56.70	57.70	7	1,587	0.44%
2021/09/09	1.2	56.18	0	0.00	56.50	1.2	1,562	0.07%
2021/09/08	4	56.08	3	55.60	55.60	1	1,527	0.07%
2021/09/07	0	0.00	1	53.40	54.30	-1	1,440	-0.07%
2021/09/06	0	0.00	9	53.00	53.00	-9	1,440	-0.62%
2021/09/03	0	0.00	3	52.40	52.90	-3	1,434	-0.21%
2021/09/01	0	0.00	5	52.90	52.60	-5	1,434	-0.35%
2021/08/31	3	52.50	0	0.00	52.60	3	1,425	0.21%
2021/08/30	1	52.50	0.1	52.70	52.70	0.9	1,428	0.06%
2021/08/26	1	51.50	0	0.00	51.40	1	1,413	0.07%
2021/08/24	0.1	50.80	1	50.70	50.80	-0.9	1,442	-0.06%
2021/08/23	2	50.55	0	0.00	50.60	2	1,475	0.14%
2021/08/19	1.4	50.19	0	0.00	49.90	1.4	1,503	0.09%
2021/08/18	1.5	50.53	0	0.00	50.80	1.5	1,492	0.10%
2021/08/16	2	51.05	0	0.00	50.90	2	1,490	0.13%
2021/08/13	2	51.20	0	0.00	51.20	2	1,483	0.13%
2021/08/12	0.1	51.20	0	0.00	51.20	0.1	1,503	0.00%
2021/08/11	2	51.10	30	51.06	50.90	-28	1,515	-1.85%
2021/08/10	2	51.15	18	51.02	51.00	-16	1,544	-1.04%
2021/08/09	0.1	51.70	0	0.00	51.20	0.1	1,621	0.01%
2021/08/06	2.1	52.02	0	0.00	51.90	2.1	1,643	0.13%
2021/08/04	2.2	52.44	0.3	52.70	52.40	1.9	1,861	0.10%
2021/08/03	1	52.50	3	52.33	52.80	-2	1,922	-0.10%
2021/07/30	0	0.00	2	52.50	52.50	-2	1,935	-0.10%
2021/07/28	1.5	52.77	2	52.60	52.70	-0.5	1,954	-0.03%
2021/07/27	3	53.37	0	0.00	53.40	3	2,007	0.15%
2021/07/26	1	52.60	1	52.80	52.60	0	2,005	0.00%
2021/07/22	4	52.90	0	0.00	52.70	4	2,107	0.19%
2021/07/21	0	0.00	2.5	52.26	52.70	-2.5	2,111	-0.12%
2021/07/20	1	52.00	0	0.00	52.10	1	2,135	0.05%
2021/07/19	2.5	51.64	1	51.30	52.00	1.5	2,233	0.06%
2021/07/16	10.2	51.52	11	51.65	51.40	-0.8	2,391	-0.03%
2021/07/15	0	0.00	2	51.40	51.70	-2	2,464	-0.08%
2021/07/13	0.3	50.83	0	0.00	50.90	0.3	2,572	0.01%
2021/07/09	1	50.70	1	50.41	50.60	0	2,650	0.00%
2021/07/05	1.5	50.43	0	0.00	50.50	1.5	2,888	0.05%
2021/07/02	0	0.00	4	50.65	50.50	-4	2,927	-0.14%
2021/07/01	1	50.70	3	50.60	50.70	-2	3,009	-0.07%
2021/06/29	0	0.00	4	50.70	50.80	-4	3,095	-0.13%
2021/06/28	1	51.00	0.1	50.90	51.10	0.9	3,240	0.03%
2021/06/25	0	0.00	2	49.95	50.20	-2	3,240	-0.06%
2021/06/24	4	49.29	2	49.45	49.60	2	3,251	0.06%
2021/06/22	2.4	48.98	0	0.00	49.00	2.4	3,259	0.07%
2021/06/18	0.5	49.25	0	0.00	49.45	0.5	3,329	0.02%
2021/06/17	1	49.00	8	49.05	49.10	-7	3,367	-0.21%
2021/06/16	1	48.60	0	0.00	49.00	1	3,404	0.03%
2021/06/15	2	48.54	0	0.00	49.00	2	3,406	0.06%
2021/06/09	1	47.90	0	0.00	47.90	1	3,418	0.03%
2021/06/04	0.1	48.00	0	0.00	47.90	0.1	3,529	0.00%
2021/06/03	0.2	48.55	0	0.00	48.50	0.2	3,557	0.01%
2021/06/02	0	0.00	1	48.35	48.60	-1	3,595	-0.03%
2021/05/31	1.3	48.38	2	48.80	48.30	-0.7	3,617	-0.02%
2021/05/28	2	48.50	0	0.00	49.00	2	3,612	0.06%
2021/05/27	0	0.00	1	48.00	48.00	-1	3,607	-0.03%
2021/05/25	1	47.80	0	0.00	47.70	1	3,633	0.03%
2021/05/24	0	0.00	2	47.60	47.55	-2	3,666	-0.05%
2021/05/20	8.1	46.92	0	0.00	47.00	8.1	3,681	0.22%
2021/05/17	5	45.58	0	0.00	45.50	5	3,698	0.14%
2021/05/14	11	46.62	0	0.00	46.75	11	3,624	0.30%
2021/05/13	16.6	45.23	13	46.04	46.05	3.6	3,597	0.10%
2021/05/12	0.6	47.70	0	0.00	45.60	0.6	3,500	0.02%
2021/05/11	0	0.00	0.6	49.00	48.95	-0.6	3,380	-0.02%
2021/05/10	2	48.50	0	0.00	48.70	2	3,332	0.06%
2021/05/05	1	47.55	0	0.00	47.60	1	3,361	0.03%
2021/05/04	5.2	47.37	0	0.00	47.40	5.2	3,359	0.15%
2021/05/03	2.1	48.43	1.2	48.93	48.40	0.9	3,306	0.03%
2021/04/29	3	49.13	0.4	49.25	49.25	2.6	3,293	0.08%
2021/04/28	1	48.95	0	0.00	49.45	1	3,284	0.03%
2021/04/27	0.1	48.05	0	0.00	48.00	0.1	3,277	0.00%
2021/04/23	4	48.78	1	48.40	48.50	3	3,221	0.09%
2021/04/22	9	50.32	1	50.00	50.00	8	3,147	0.25%
2021/04/21	0	0.00	15.2	52.20	53.00	-15.2	3,007	-0.51%
2021/04/20	0	0.00	2	52.00	52.00	-2	2,918	-0.07%
2021/04/19	1.1	52.10	2	52.10	52.10	-0.9	2,875	-0.03%
2021/04/15	1.1	50.50	2	50.30	50.40	-0.9	2,779	-0.03%
2021/04/14	12.7	49.98	2	49.75	50.00	10.7	2,764	0.39%
2021/04/13	3.2	51.60	0	0.00	51.40	3.2	2,682	0.12%
2021/04/12	0.1	51.00	0	0.00	51.30	0.1	2,672	0.00%
2021/04/09	0.2	50.10	7	50.03	50.30	-6.8	2,658	-0.26%
2021/04/08	2	50.03	4.6	49.77	50.00	-2.6	2,627	-0.10%
2021/04/07	4.7	49.84	2	49.98	50.10	2.7	2,613	0.10%
2021/04/06	8.9	48.53	1	48.95	49.20	7.9	2,600	0.30%
2021/04/01	3	47.57	0.3	47.70	47.65	2.7	2,541	0.11%
2021/03/31	5	47.35	7.6	47.53	47.35	-2.6	2,491	-0.11%
2021/03/30	1	46.25	0	0.00	46.50	1	2,334	0.04%
2021/03/29	0	0.00	1	45.95	46.30	-1	2,304	-0.04%
2021/03/26	0	0.00	1	45.70	45.70	-1	2,288	-0.04%
2021/03/25	1	45.35	0	0.00	45.45	1	2,270	0.04%
2021/03/24	0	0.00	4	45.30	45.45	-4	2,261	-0.18%
2021/03/23	3	45.48	0	0.00	45.50	3	2,238	0.13%
2021/03/19	1	43.65	0	43.85	43.65	1	2,141	0.04%
2021/03/18	0	0.00	6	44.00	43.70	-6	2,095	-0.29%
2021/03/17	1	43.75	0	0.00	43.80	1	2,101	0.05%
2021/03/16	4	43.85	1	43.55	43.90	3	2,148	0.14%
2021/03/15	3	43.10	1	43.40	43.40	2	2,146	0.09%
2021/03/11	0	43.90	0.1	43.95	43.70	-0.1	2,155	0.00%
2021/03/10	1	44.20	3	44.28	44.25	-2	2,110	-0.09%
2021/03/09	0.5	44.00	0	0.00	44.00	0.5	2,096	0.02%
2021/03/08	3	43.22	5	43.50	43.60	-2	2,066	-0.10%
2021/03/05	0	0.00	5.6	42.90	43.10	-5.6	2,033	-0.28%
2021/03/04	1	42.50	0	0.00	42.70	1	2,035	0.05%
2021/03/03	1	42.50	1	42.55	42.65	0	2,017	0.00%
2021/02/26	4	41.99	0	0.00	42.20	4	1,980	0.20%
2021/02/25	0.4	42.20	1	42.20	42.20	-0.6	1,964	-0.03%
2021/02/24	1.1	42.15	1	42.35	42.05	0.1	1,969	0.01%
2021/02/23	4.1	42.05	0	0.00	42.15	4.1	1,947	0.21%
2021/02/22	6	42.02	0	0.00	41.90	6	1,944	0.31%
2021/02/18	1.7	42.02	0	0.00	42.05	1.7	1,962	0.09%
2021/02/17	2	41.58	0	0.00	41.55	2	1,969	0.10%
2021/02/05	0	0.00	1.5	40.78	40.90	-1.5	1,955	-0.08%
2021/02/04	1	40.45	0	0.00	40.60	1	1,967	0.05%
2021/02/01	0	0.00	1.4	40.46	40.45	-1.4	2,062	-0.07%
2021/01/29	1.4	40.35	0	0.00	40.45	1.4	2,049	0.07%
2021/01/28	3.6	40.28	0	0.00	40.30	3.6	1,999	0.18%
2021/01/26	0.4	40.75	5	40.50	40.65	-4.6	1,989	-0.23%
2021/01/25	2.8	40.36	0	0.00	40.85	2.8	1,987	0.14%
2021/01/21	1.1	40.47	0	0.00	40.45	1.1	1,986	0.05%
2021/01/20	3.6	40.61	0	0.00	40.40	3.6	1,974	0.18%
2021/01/19	1.3	41.23	0	0.00	41.10	1.3	1,917	0.07%
2021/01/18	2	40.98	1.1	41.16	41.10	0.9	1,920	0.05%
2021/01/15	1.6	41.35	0	0.00	41.20	1.6	1,908	0.08%
2021/01/14	0.1	41.75	0	0.00	41.65	0.1	1,947	0.00%
2021/01/12	1	41.85	1	41.75	41.80	0	1,931	0.00%
2021/01/11	1	41.85	1.1	41.94	42.10	-0.1	1,924	-0.01%
2021/01/08	3.1	41.97	0.5	42.05	41.85	2.6	1,914	0.13%
2021/01/07	1	42.15	5.8	42.13	42.15	-4.8	1,888	-0.25%
2021/01/06	1.2	42.16	1	42.15	42.15	0.2	1,869	0.01%
2021/01/05	0	0.00	3	42.52	42.65	-3	1,825	-0.16%
2021/01/04	0	0.00	0.2	42.55	42.50	-0.2	1,823	-0.01%
2020/12/31	30	42.69	1.3	42.65	42.60	28.7	1,792	1.60%
2020/12/30	1	42.75	0	0.00	42.80	1	1,783	0.06%
2020/12/29	0.8	42.48	1	42.35	42.85	-0.2	1,766	-0.01%
2020/12/23	1	41.30	0	0.00	41.25	1	1,667	0.06%
2020/12/22	1	41.40	2.3	41.89	41.35	-1.2	1,687	-0.07%
2020/12/21	0	0.00	4	41.60	41.60	-4	1,702	-0.23%
2020/12/16	2.1	41.35	0	0.00	41.55	2.1	1,733	0.12%
2020/12/15	0.5	41.35	1	41.20	41.10	-0.5	1,744	-0.03%
2020/12/11	1	41.55	0	0.00	41.25	1	1,767	0.06%
2020/12/10	0.2	41.50	0.9	41.65	41.50	-0.7	1,771	-0.04%
2020/12/09	1	41.00	0	0.00	41.15	1	1,749	0.06%
2020/12/08	0.1	41.20	0	0.00	41.05	0.1	1,783	0.00%
2020/12/07	1	41.20	0	0.00	41.25	1	1,768	0.06%
2020/12/04	0.1	41.50	0	0.00	41.55	0.1	1,766	0.00%
2020/12/03	0	0.00	0.2	41.30	41.25	-0.2	1,753	-0.01%
2020/12/02	0	0.00	1	41.35	41.30	-1	1,751	-0.06%
2020/11/30	1	41.60	1	41.85	41.20	0	1,765	0.00%
2020/11/23	1	41.35	0	0.00	41.40	1	1,793	0.06%
2020/11/20	1	41.00	0	0.00	41.00	1	1,786	0.06%
2020/11/17	1	41.35	3	41.40	41.35	-2	1,818	-0.11%
2020/11/16	2	41.73	0	0.00	41.85	2	1,879	0.11%
2020/11/12	0	0.00	16	41.81	41.70	-16	1,882	-0.85%
2020/11/11	0	0.00	1	42.20	42.25	-1	1,917	-0.05%
2020/11/10	2	40.95	0	0.00	41.10	2	1,882	0.11%
2020/11/06	1	40.10	5.8	40.16	40.10	-4.8	2,070	-0.23%
2020/11/02	1	39.65	0	0.00	39.90	1	2,298	0.04%
2020/10/28	2	40.65	0	0.00	40.70	2	2,372	0.08%
2020/10/27	0.1	40.45	0	0.00	40.30	0.1	2,439	0.00%
2020/10/22	4	39.25	0	0.00	39.90	4	2,525	0.16%
2020/10/21	0	0.00	0.1	39.70	39.60	-0.1	2,482	0.00%
2020/10/20	3.1	39.54	0	0.00	39.50	3.1	2,507	0.12%
2020/10/15	2.2	39.86	0	0.00	39.85	2.2	2,606	0.08%
2020/10/14	1	39.95	0	0.00	39.95	1	2,627	0.04%
2020/10/13	1	39.95	0	0.00	40.10	1	2,660	0.04%
2020/10/08	0.2	40.30	0	0.00	40.20	0.2	2,726	0.01%
2020/10/07	1	40.15	0	0.00	40.20	1	2,742	0.04%
2020/10/05	0.2	39.90	0	0.00	39.65	0.2	2,795	0.01%
2020/09/29	0	0.00	0.2	40.00	39.90	-0.2	2,824	-0.01%
2020/09/28	5	39.86	1	39.60	39.95	4	2,855	0.14%
2020/09/25	1.1	39.45	0	0.00	39.40	1.1	2,899	0.04%
2020/09/24	6.8	39.51	0	0.00	39.25	6.8	2,910	0.23%
2020/09/22	2	40.20	2	40.20	40.20	0	2,892	0.00%
2020/09/21	1	40.70	0	0.00	40.60	1	2,885	0.03%
2020/09/18	1	40.80	0	0.00	40.80	1	2,894	0.03%
2020/09/17	2	41.28	0	0.00	40.95	2	2,875	0.07%
2020/09/16	1	40.85	0	0.00	41.55	1	2,867	0.03%
2020/09/14	3.5	40.30	0	0.00	40.45	3.5	2,879	0.12%
2020/09/11	3.2	40.88	126.6	40.69	40.65	-123.4	2,852	-4.33%	大賣/鉅額交易
2020/09/10	0.1	41.40	0	0.00	41.30	0.1	2,815	0.00%
2020/09/09	1.1	41.27	1.4	41.49	41.35	-0.3	2,815	-0.01%
2020/09/07	2	41.78	1	41.70	41.65	1	2,846	0.04%
2020/09/04	2	42.03	0	0.00	42.00	2	2,888	0.07%
2020/09/03	2.1	42.23	0	0.00	42.15	2.1	2,887	0.07%
2020/08/31	3	42.38	0	0.00	42.05	3	2,923	0.10%
2020/08/27	2	42.95	0	0.00	43.00	2	2,906	0.07%
2020/08/26	1	43.10	0	0.00	43.30	1	2,918	0.03%
2020/08/24	1	43.50	31.1	43.49	43.50	-30.1	2,971	-1.01%
2020/08/21	0.6	43.50	11	43.07	43.15	-10.4	2,962	-0.35%
2020/08/20	6	41.63	3	42.07	42.10	3	2,941	0.10%
2020/08/19	4	43.25	21	43.19	43.00	-17	2,878	-0.59%
2020/08/18	4	43.20	1	43.40	43.40	3	2,857	0.10%
2020/08/14	6.2	41.70	1	41.85	41.85	5.2	2,830	0.18%
2020/08/12	7	41.13	2	41.15	41.15	5	2,874	0.17%
2020/08/11	3.5	47.13	28	47.19	47.15	-24.5	2,722	-0.90%
2020/08/10	1	47.05	11	47.15	47.20	-10	2,701	-0.37%
2020/08/07	5	47.30	0	0.00	47.10	5	2,703	0.18%
2020/08/06	1.6	47.25	1	47.20	47.20	0.6	2,772	0.02%
2020/08/05	5.6	47.02	1	47.15	47.15	4.6	3,082	0.15%
2020/08/04	1	47.30	0	0.00	47.20	1	3,126	0.03%
2020/08/03	0	0.00	13	47.00	47.25	-13	3,156	-0.41%
2020/07/31	0	0.00	5	46.91	46.90	-5	3,172	-0.16%
2020/07/30	1.3	45.89	2	45.80	46.05	-0.7	3,245	-0.02%
2020/07/29	0.1	45.30	1	45.55	45.25	-0.9	3,268	-0.03%
2020/07/28	4.1	44.80	29	44.73	44.70	-24.9	3,286	-0.76%
2020/07/27	0.1	44.80	0	0.00	44.70	0.1	3,333	0.00%
2020/07/24	0	0.00	10	45.07	45.30	-10	3,392	-0.29%
2020/07/23	7	45.79	25	45.80	45.80	-18	3,421	-0.53%
2020/07/22	0	0.00	1	45.70	45.80	-1	3,450	-0.03%
2020/07/21	6	45.21	3	45.53	45.65	3	3,445	0.09%
2020/07/17	1	45.00	1	45.00	45.00	0	3,451	0.00%
2020/07/16	1	44.90	1	45.15	45.00	0	3,504	0.00%
2020/07/15	1	44.15	1	44.00	44.15	0	3,518	0.00%
2020/07/14	1	43.90	2	43.95	43.95	-1	3,599	-0.03%
2020/07/13	1	43.75	21.3	44.00	43.95	-20.3	3,678	-0.55%
2020/07/10	2.5	43.20	0	0.00	43.05	2.5	3,763	0.07%
2020/07/09	0	43.65	1	43.70	43.60	-1	3,827	-0.02%
2020/07/07	2	44.05	0	0.00	43.75	2	3,938	0.05%
2020/07/02	1	43.00	0	0.00	42.90	1	4,019	0.02%
2020/07/01	1	42.85	1	42.75	42.75	0	4,068	0.00%
2020/06/30	1	42.65	0	0.00	42.50	1	4,260	0.02%
2020/06/29	5	42.55	0	0.00	42.50	5	4,304	0.12%
2020/06/23	1	42.60	0	0.00	42.55	1	4,359	0.02%
2020/06/22	5	42.84	0	0.00	42.80	5	4,373	0.11%
2020/06/19	2	42.45	0	0.00	42.85	2	4,402	0.05%
2020/06/17	0.2	42.40	0	0.00	42.30	0.2	4,433	0.01%
2020/06/16	1	42.00	0	0.00	42.10	1	4,485	0.02%
2020/06/15	4	41.85	0	0.00	41.85	4	4,583	0.09%
2020/06/12	5	41.49	0	0.00	42.00	5	4,612	0.11%
2020/06/11	6.2	42.60	1	43.00	42.35	5.2	4,636	0.11%
2020/06/10	7	42.94	2	43.10	43.20	5	4,617	0.11%
2020/06/09	5	43.05	7	43.07	43.15	-2	4,700	-0.04%
2020/06/08	1	43.10	0.6	43.15	43.10	0.4	4,741	0.01%
2020/06/01	0.1	42.05	0	0.00	42.00	0.1	4,780	0.00%
2020/05/28	1	41.75	1	41.75	41.65	0	4,722	0.00%
2020/05/27	1	41.85	0	0.00	41.80	1	4,744	0.02%
2020/05/21	5	42.05	1.2	42.07	42.05	3.8	4,722	0.08%
2020/05/20	2	41.88	0	0.00	41.80	2	4,704	0.04%
2020/05/18	1.2	41.43	0	0.00	41.55	1.2	4,615	0.03%
2020/05/15	0	0.00	2	40.55	41.25	-2	4,622	-0.04%
2020/05/14	3	41.40	1	41.40	41.10	2	4,570	0.04%
2020/05/13	6	42.03	3	41.83	41.80	3	4,499	0.07%
2020/05/12	5	42.19	1	41.80	41.80	4	4,407	0.09%
2020/05/11	6	45.01	0	0.00	44.90	6	4,087	0.15%
2020/05/08	0.4	45.40	0	0.00	45.40	0.4	4,010	0.01%
2020/05/07	2	44.08	2.1	44.09	45.00	-0.1	3,951	0.00%
2020/05/06	2	44.95	1	45.00	43.90	1	3,919	0.03%
2020/05/05	1.7	44.00	1	44.65	44.75	0.7	3,783	0.02%
2020/05/04	1	43.15	2	42.78	43.45	-1	3,722	-0.03%
2020/04/30	2	42.95	2	43.05	43.10	0	3,676	0.00%
2020/04/29	7	42.76	0	0.00	42.90	7	3,632	0.19%
2020/04/28	1	41.95	1	41.55	42.00	0	3,561	0.00%
2020/04/27	0	0.00	2	41.10	41.20	-2	3,584	-0.06%
2020/04/23	0	0.00	0.5	40.95	40.90	-0.5	3,547	-0.01%
2020/04/22	0	0.00	2	40.20	40.85	-2	3,522	-0.06%
2020/04/21	1	40.70	2	41.10	40.65	-1	3,463	-0.03%
2020/04/20	0	0.00	4	40.68	40.90	-4	3,401	-0.12%
2020/04/17	2	40.65	1	41.15	40.45	1	3,367	0.03%
2020/04/16	1	40.90	5.1	41.06	41.25	-4.1	3,256	-0.12%
2020/04/15	5	40.80	3	41.40	41.80	2	3,157	0.06%
2020/04/14	0	0.00	1	39.80	40.15	-1	3,036	-0.03%
2020/04/13	2	39.58	0	0.00	39.45	2	2,948	0.07%
2020/04/10	1.3	38.79	1	38.80	38.85	0.3	2,858	0.01%
2020/04/08	3	38.40	1.1	38.45	38.45	1.9	2,774	0.07%
2020/04/06	6	37.93	0	0.00	37.95	6	2,640	0.23%
2020/04/01	5	38.09	1	38.25	37.90	4	2,567	0.16%
2020/03/31	1	37.25	0	0.00	37.25	1	2,362	0.04%
2020/03/30	1	33.70	4	33.33	33.90	-3	2,308	-0.13%
2020/03/27	1	33.85	0	0.00	33.20	1	2,279	0.04%
2020/03/26	2	33.25	0	0.00	33.30	2	2,246	0.09%
2020/03/24	1	31.85	0	0.00	31.85	1	2,219	0.05%
2020/03/23	1	30.80	0	0.00	30.70	1	2,213	0.05%
2020/03/20	0	0.00	1	30.65	31.25	-1	2,200	-0.05%
2020/03/19	4	29.83	2	29.05	29.30	2	2,142	0.09%
2020/03/17	3	32.22	3	32.50	31.85	0	1,994	0.00%
2020/03/16	3	33.35	0	0.00	33.20	3	1,941	0.15%
2020/03/13	2	33.05	0	0.00	34.00	2	1,916	0.10%
2020/03/12	2.8	35.82	2	36.05	35.60	0.8	1,827	0.04%
2020/03/11	1	37.05	0	0.00	36.90	1	1,779	0.06%
2020/03/10	3	36.35	0	0.00	36.70	3	1,752	0.17%
2020/03/09	2	37.63	0	0.00	37.20	2	1,682	0.12%
2020/03/06	1	38.30	0	0.00	38.20	1	1,639	0.06%
2020/03/04	1	37.95	1	38.00	37.95	0	1,613	0.00%
2020/03/02	0.7	37.75	6	37.60	37.50	-5.4	1,587	-0.34%
2020/02/27	0	0.00	9	38.35	38.00	-9	1,547	-0.58%
2020/02/25	1	38.00	0	0.00	38.40	1	1,520	0.07%
2020/02/20	0	0.00	1	39.05	39.05	-1	1,492	-0.07%
2020/02/17	1	38.40	0	0.00	38.60	1	1,482	0.07%
2020/02/06	1	38.20	0	0.00	38.10	1	1,454	0.07%
2020/02/03	2	36.98	0	0.00	37.55	2	1,420	0.14%
2020/01/31	5	37.50	0	0.00	37.70	5	1,392	0.36%
2020/01/30	113	37.61	0	0.00	37.15	113	1,377	8.21%	大買/鉅額交易
2020/01/20	34	38.67	0	0.00	38.60	34	1,290	2.64%
2020/01/16	2	38.00	0	0.00	38.10	2	1,249	0.16%
2020/01/15	19.8	37.99	0	0.00	38.00	19.8	1,245	1.59%
2020/01/13	0	0.00	3	37.50	37.85	-3	1,234	-0.24%
2020/01/10	0	0.00	1	36.90	36.90	-1	1,211	-0.08%
2020/01/07	0	0.00	1	36.75	36.90	-1	1,211	-0.08%
2020/01/06	1	36.55	0	0.00	36.85	1	1,221	0.08%
2020/01/03	0	0.00	1	37.05	37.05	-1	1,210	-0.08%
2020/01/02	1	37.10	0	0.00	37.10	1	1,213	0.08%
2019/12/31	22	36.94	0	0.00	36.95	22	1,209	1.82%
2019/12/30	0	0.00	2	36.90	36.80	-2	1,201	-0.17%
2019/12/24	0.6	36.90	5	36.85	36.90	-4.4	1,206	-0.36%
2019/12/17	6	35.94	0	0.00	35.95	6	1,128	0.53%
2019/12/09	0	0.00	3.1	35.82	35.95	-3.1	1,149	-0.27%
2019/12/05	1	35.25	1	35.40	35.25	0	1,130	0.00%
2019/12/03	0	0.00	1.6	35.34	35.40	-1.6	1,142	-0.14%
2019/11/28	0	0.00	0.3	35.65	35.55	-0.3	1,176	-0.02%
2019/11/27	1	35.65	0	0.00	35.70	1	1,210	0.08%
2019/11/26	0	0.00	1	35.50	35.70	-1	1,257	-0.08%
2019/11/15	1	35.90	0	0.00	35.95	1	1,434	0.07%
2019/11/13	3	34.90	3	35.00	35.15	0	1,426	0.00%
2019/11/11	0	0.00	5	34.20	34.30	-5	1,577	-0.32%
2019/11/07	1	34.35	0	0.00	34.35	1	1,632	0.06%
2019/11/06	1	34.75	0	0.00	34.50	1	1,645	0.06%
2019/10/31	3	34.85	0	0.00	34.65	3	1,730	0.17%
2019/10/30	2	34.90	0	0.00	34.95	2	1,736	0.12%
2019/10/21	5	34.62	1	34.65	34.70	4	1,801	0.22%
2019/10/18	3	34.10	0	0.00	34.10	3	1,793	0.17%
2019/10/17	3	34.30	0	0.00	34.25	3	1,788	0.17%
2019/10/16	3	34.35	0	0.00	34.40	3	1,795	0.17%
2019/10/08	0	0.00	0.3	34.45	34.45	-0.3	1,832	-0.01%
2019/10/07	1	34.00	0.3	34.05	33.95	0.8	1,826	0.04%
2019/10/03	2	33.60	0	0.00	33.70	2	1,847	0.11%
2019/10/02	2	33.73	1	33.75	33.75	1	1,849	0.05%
2019/09/27	3	33.91	0	0.00	33.70	3	1,873	0.16%
2019/09/24	1	34.20	0	0.00	34.25	1	1,897	0.05%
2019/09/20	2	33.70	0	0.00	33.70	2	1,924	0.10%
2019/09/19	1.7	34.11	0	0.00	33.95	1.7	1,929	0.09%
2019/09/18	5	34.15	0	0.00	34.35	5	1,946	0.26%
2019/09/16	1	34.35	1	34.55	34.30	0	2,009	0.00%
2019/09/11	3	34.80	0	0.00	34.70	3	2,052	0.15%
2019/09/09	1	33.70	0	0.00	33.85	1	2,028	0.05%
2019/09/05	1	33.90	0	0.00	33.80	1	2,025	0.05%
2019/09/04	2	33.95	0	0.00	33.95	2	2,028	0.10%
2019/09/03	0	0.00	2	34.00	34.10	-2	2,047	-0.10%
2019/09/02	2	34.03	0	0.00	34.15	2	2,039	0.10%
2019/08/30	1	33.25	0	0.00	33.80	1	2,043	0.05%
2019/08/29	13	32.94	10	32.93	32.90	3	2,014	0.15%
2019/08/28	1	36.00	0	0.00	36.10	1	1,973	0.05%
2019/08/27	1	35.95	0	0.00	35.60	1	1,916	0.05%
2019/08/26	2	36.15	0	0.00	36.15	2	1,845	0.11%
2019/08/21	1	36.65	0	0.00	36.50	1	1,865	0.05%
2019/08/19	0	0.00	15	36.25	36.15	-15	1,902	-0.79%
2019/08/15	0	0.00	40	35.80	35.95	-40	1,880	-2.13%
2019/08/14	3	36.62	1	36.45	36.45	2	1,842	0.11%
2019/08/13	0	0.00	1	38.25	37.80	-1	1,731	-0.06%
2019/08/12	1	38.40	4	38.45	38.40	-3	1,738	-0.17%
2019/08/08	0	0.00	0.1	38.90	38.90	-0.1	1,745	-0.01%
2019/08/06	2	37.30	0	0.00	38.00	2	1,770	0.11%
2019/08/05	1	38.60	0	0.00	38.40	1	1,759	0.06%
2019/08/02	0	0.00	20	39.05	39.00	-20	1,739	-1.15%
2019/07/30	18	39.63	1	39.55	39.50	17	1,682	1.01%
2019/07/29	0	0.00	1	39.75	39.85	-1	1,666	-0.06%
2019/07/25	0	0.00	5	38.75	38.95	-5	1,648	-0.30%
2019/07/15	0	0.00	1	39.00	38.90	-1	1,584	-0.06%
2019/07/10	1	38.50	0	0.00	38.30	1	1,577	0.06%
2019/07/03	0	0.00	1	37.45	37.95	-1	1,553	-0.06%
2019/06/28	1	37.45	0	0.00	37.40	1	1,566	0.06%
2019/06/26	50	38.27	0	0.00	37.80	50	1,642	3.04%
2019/06/21	2	37.20	1	37.40	37.35	1	1,627	0.06%
2019/06/19	10	36.75	0	0.00	36.70	10	1,546	0.65%
2019/06/17	0	0.00	63	36.35	36.40	-63	1,532	-4.11%
2019/06/14	2	36.25	0	0.00	36.20	2	1,538	0.13%
2019/06/11	21	36.50	0	0.00	36.25	21	1,549	1.36%
2019/06/10	4	36.00	9	36.15	36.05	-5	1,537	-0.33%
2019/06/06	2.7	35.96	0	0.00	35.90	2.7	1,544	0.17%
2019/05/30	1	36.25	0	0.00	36.30	1	1,541	0.06%
2019/05/29	1	35.95	0	0.00	36.30	1	1,539	0.06%
2019/05/28	7	36.56	0	0.00	35.90	7	1,534	0.46%
2019/05/27	0	0.00	1	36.60	36.70	-1	1,506	-0.07%
2019/05/23	0	0.00	1	35.45	35.30	-1	1,488	-0.07%
2019/05/20	0	0.00	1	35.60	35.60	-1	1,519	-0.07%
2019/05/17	3	35.95	4	36.10	35.70	-1	1,506	-0.07%
2019/05/14	2	34.25	0	0.00	34.65	2	1,436	0.14%
2019/05/10	1	33.20	0	0.00	33.35	1	1,380	0.07%
2019/05/09	1	33.55	0	0.00	33.35	1	1,379	0.07%
2019/05/06	5	33.59	0	0.00	33.45	5	1,427	0.35%
2019/05/03	2	33.90	0	0.00	33.85	2	1,420	0.14%
2019/05/02	2	33.90	0	0.00	34.00	2	1,423	0.14%
2019/04/29	0	0.00	10	33.45	33.50	-10	1,403	-0.71%
2019/04/26	1	33.25	0	0.00	33.30	1	1,406	0.07%
2019/04/19	1	32.90	1	33.05	33.05	0	1,438	0.00%
2019/04/18	1	32.80	0	0.00	32.60	1	1,463	0.07%
2019/04/17	1	33.00	0	0.00	33.15	1	1,449	0.07%
2019/04/12	0.2	33.30	0	0.00	33.30	0.2	1,475	0.01%
2019/04/11	3	33.32	3	33.20	33.20	0	1,479	0.00%
2019/04/08	0	0.00	6	33.61	33.65	-6	1,482	-0.40%
2019/04/01	1	33.40	0	0.00	33.55	1	1,445	0.07%
2019/03/29	6	33.72	1	33.50	33.65	5	1,430	0.35%
2019/03/22	1	32.30	0	0.00	32.20	1	1,362	0.07%
2019/03/21	1	32.35	0	0.00	32.45	1	1,364	0.07%
2019/03/19	0	0.00	5	32.50	32.35	-5	1,378	-0.36%
2019/03/18	5	32.35	0	0.00	32.55	5	1,374	0.36%
2019/03/07	1	32.10	0	0.00	32.20	1	1,373	0.07%
2019/03/05	1	31.55	0	0.00	31.85	1	1,359	0.07%
2019/02/27	1	31.45	0	0.00	31.65	1	1,343	0.07%
2019/02/26	2	31.80	0	0.00	31.40	2	1,342	0.15%
2019/02/20	0	0.00	1	31.85	31.85	-1	1,280	-0.08%
2019/02/15	1	30.40	1	30.40	30.50	0	1,241	0.00%
2019/02/13	1	30.45	0	0.00	30.65	1	1,224	0.08%
2019/02/12	1	30.45	1	30.40	30.40	0	1,209	0.00%
2019/02/11	0	0.00	1	30.25	30.15	-1	1,197	-0.08%
2019/01/30	3	30.20	0	0.00	30.15	3	1,197	0.25%
2019/01/17	1	29.95	0	0.00	29.90	1	1,174	0.09%
2019/01/15	10	29.95	0	0.00	29.95	10	1,184	0.84%
2019/01/11	0	0.00	1	29.60	29.55	-1	1,246	-0.08%
2019/01/09	1	29.25	1	29.55	29.80	0	1,256	0.00%
2019/01/07	1	29.00	28	29.05	29.50	-27	1,240	-2.18%
2019/01/04	1	28.90	0	0.00	28.90	1	1,262	0.08%
2018/12/27	1	29.60	0	0.00	29.60	1	1,283	0.08%
2018/12/26	0	0.00	1	29.55	29.60	-1	1,285	-0.08%
2018/12/25	2	29.68	0	0.00	29.70	2	1,291	0.15%
2018/12/22	1	29.95	0	0.00	30.05	1	1,290	0.08%
2018/12/21	1	29.85	1	30.05	30.15	0	1,317	0.00%
2018/12/20	1	29.85	0	0.00	29.85	1	1,321	0.08%
2018/12/18	2	30.20	0	0.00	30.10	2	1,313	0.15%
2018/12/11	1	30.10	0	0.00	30.10	1	1,334	0.07%
2018/12/07	0	0.00	12	30.27	30.20	-12	1,363	-0.88%
2018/12/06	3	30.35	0	0.00	30.25	3	1,384	0.22%
2018/11/23	1	30.05	0	0.00	30.05	1	1,578	0.06%
2018/11/22	1	30.35	0	0.00	30.20	1	1,585	0.06%
2018/11/13	0	0.00	1	30.40	31.00	-1	1,852	-0.05%
2018/11/08	0	0.00	1	31.50	31.45	-1	1,900	-0.05%
2018/11/07	0.7	31.55	0	0.00	31.40	0.7	1,923	0.04%
2018/11/05	1	30.40	0	0.00	30.55	1	1,969	0.05%
2018/10/30	1	29.75	0	0.00	29.70	1	2,006	0.05%
2018/10/25	2	30.20	0	0.00	30.20	2	2,033	0.10%
2018/10/19	1	30.40	0	0.00	30.35	1	2,041	0.05%
2018/10/18	6	31.69	0	0.00	31.55	6	1,978	0.30%
2018/10/12	2	31.40	0	0.00	31.85	2	1,943	0.10%
2018/10/11	2	31.98	0	0.00	31.95	2	1,916	0.10%
2018/10/09	1	34.20	0	0.00	34.20	1	1,860	0.05%
2018/10/05	7	34.06	0	0.00	34.10	7	1,867	0.37%
2018/10/03	2	35.03	0	0.00	34.95	2	1,833	0.11%
2018/09/25	2	35.48	0	0.00	35.35	2	1,777	0.11%
2018/09/17	1	34.70	0	0.00	34.70	1	1,718	0.06%
2018/09/12	1	34.65	0	0.00	34.95	1	1,705	0.06%
2018/09/10	1	34.05	0	0.00	33.95	1	1,682	0.06%
2018/09/07	6	34.88	0	0.00	34.70	6	1,669	0.36%
2018/09/06	3	34.83	0	0.00	34.85	3	1,652	0.18%
2018/09/05	4	35.41	0	0.00	35.20	4	1,619	0.25%
2018/09/04	11	35.89	0	0.00	35.80	11	1,599	0.69%
2018/09/03	2	36.13	0	0.00	36.15	2	1,579	0.13%
2018/08/31	41	36.40	0	0.00	36.45	41	1,555	2.64%
2018/08/30	16	36.46	0	0.00	36.45	16	1,535	1.04%
2018/08/29	5	36.90	0	0.00	37.05	5	1,505	0.33%
2018/08/28	4.8	37.02	0	0.00	36.95	4.8	1,506	0.32%
2018/08/27	1	37.00	0	0.00	37.35	1	1,465	0.07%
2018/08/24	3	40.90	10.8	40.69	41.10	-7.8	1,360	-0.57%
2018/08/23	1	40.60	85	40.80	40.80	-84	1,324	-6.34%
2018/08/15	1	39.95	0	0.00	39.85	1	1,227	0.08%
2018/08/14	0	0.00	1	40.00	39.85	-1	1,220	-0.08%
2018/08/13	3	39.57	20	39.54	39.60	-17	1,205	-1.41%
2018/08/09	2	39.90	1	40.55	40.10	1	1,164	0.09%
2018/08/08	0	0.00	1	40.65	40.60	-1	1,144	-0.09%
2018/08/07	1	40.85	0	0.00	40.55	1	1,150	0.09%
2018/08/06	20	40.75	0.4	40.85	40.85	19.6	1,155	1.69%
2018/08/03	7	40.20	0	0.00	40.30	7	1,161	0.60%
2018/07/31	2	39.35	0	0.00	39.50	2	1,134	0.18%
2018/07/25	1	38.40	0	0.00	38.55	1	1,238	0.08%
2018/07/19	0	0.00	2	38.40	38.40	-2	1,262	-0.16%
2018/07/17	0	0.00	1	38.50	38.40	-1	1,271	-0.08%
2018/07/09	0.5	37.95	0	0.00	37.95	0.5	1,353	0.03%
2018/07/04	1	37.75	0	0.00	37.90	1	1,420	0.07%
2018/07/02	1	38.10	0	0.00	38.10	1	1,497	0.07%
2018/06/28	3	37.43	0	0.00	37.35	3	1,554	0.19%
2018/06/25	10	37.68	0	0.00	37.60	10	1,636	0.61%
2018/06/20	7	37.69	0	0.00	37.55	7	1,665	0.42%
2018/06/19	5	37.80	0	0.00	37.70	5	1,663	0.30%
2018/06/15	9	37.93	0	0.00	38.00	9	1,651	0.54%
2018/06/13	0	0.00	1	38.55	38.55	-1	1,642	-0.06%
2018/06/12	1	38.55	0	0.00	38.50	1	1,658	0.06%
2018/06/07	0.3	38.65	0	0.00	38.65	0.3	1,658	0.02%
2018/05/28	0	0.00	1	38.00	38.05	-1	1,805	-0.06%
2018/05/25	1	37.95	0	0.00	38.00	1	1,844	0.05%
2018/05/17	1	37.70	0	0.00	37.75	1	1,963	0.05%
2018/05/14	1	37.60	0	0.00	37.95	1	2,079	0.05%
2018/05/11	0	0.00	2	37.65	37.40	-2	2,093	-0.10%
2018/05/10	0.5	37.00	0	0.00	36.75	0.5	2,093	0.02%
2018/05/09	5	36.60	0	0.00	36.70	5	2,125	0.24%
2018/05/04	1	36.15	0	0.00	36.30	1	2,253	0.04%
2018/05/03	4	36.56	0	0.00	36.55	4	2,243	0.18%
2018/05/02	11	37.36	0	0.00	37.20	11	2,224	0.49%
2018/04/30	0	0.00	2	37.85	37.90	-2	2,211	-0.09%
2018/04/25	2	37.75	0	0.00	37.60	2	2,414	0.08%
2018/04/17	0.2	37.80	0	0.00	37.75	0.2	2,565	0.01%
2018/04/16	2	38.00	0	0.00	38.10	2	2,611	0.08%
2018/04/09	11	37.65	0	0.00	37.85	11	2,870	0.38%
2018/04/03	11	37.95	0	0.00	37.95	11	2,868	0.38%
2018/03/31	1	39.65	0	0.00	39.20	1	2,988	0.03%
2018/03/30	30	38.62	1	39.00	38.85	29	2,964	0.98%
2018/03/15	1	36.70	0	0.00	36.85	1	3,223	0.03%
2018/03/05	1	37.00	0	0.00	36.90	1	3,261	0.03%
2018/02/07	0	0.00	3.1	37.55	37.55	-3.1	3,147	-0.10%
2018/02/06	2	37.05	0	0.00	36.85	2	3,122	0.06%
2018/01/29	1	37.50	1	37.60	37.85	0	3,050	0.00%
2018/01/24	0	0.00	39	39.35	39.15	-39	2,969	-1.31%
2018/01/22	1	38.00	1	38.00	38.00	0	2,978	0.00%
2018/01/12	0	0.00	5	39.95	39.90	-5	2,875	-0.17%
2018/01/11	0	0.00	1.1	39.43	39.95	-1.1	2,861	-0.04%
2018/01/09	0	0.00	1	39.15	40.10	-1	2,766	-0.04%
2018/01/08	1	39.15	0	0.00	39.55	1	2,712	0.04%