聯華 (1229)-富邦-員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
67.8
漲跌
▲1.2
漲幅
+1.80%
成交量
1,011張
產業
上市食品類股
1066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－富邦-員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

富邦-員林券商分點個股進出
富邦-員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
2024/05/31	0.3	67.15	0.1	67.00	67.80	0.2	978	0.02%
2024/05/30	0.6	67.00	0	0.00	66.60	0.6	1,004	0.06%
2024/05/29	0.1	67.20	0	0.00	67.10	0.1	1,013	0.01%
2024/05/28	0.1	67.13	0	0.00	67.30	0.1	1,007	0.01%
2024/05/27	0.1	67.33	0	0.00	67.00	0.1	1,015	0.01%
2024/05/24	0.1	67.50	0	0.00	67.10	0.1	1,015	0.01%
2024/05/20	2.3	68.29	0	0.00	68.20	2.3	1,023	0.22%
2024/05/17	1	68.10	0	0.00	68.00	1	1,018	0.10%
2024/05/16	4	68.10	2	68.15	68.30	2	1,020	0.20%
2024/05/15	0.1	67.40	11	67.50	67.50	-10.9	1,021	-1.07%
2024/05/10	0	0.00	0.8	67.20	67.40	-0.8	1,025	-0.08%
2024/05/06	0.2	67.10	0	0.00	67.40	0.2	1,047	0.02%
2024/05/02	0.8	66.42	0	0.00	66.40	0.8	1,045	0.07%
2024/04/30	1	66.20	0	0.00	66.40	1	1,048	0.10%
2024/04/26	4	65.40	0	0.00	65.50	4	1,046	0.38%
2024/04/22	0.2	65.56	1.4	65.56	65.50	-1.3	1,066	-0.12%
2024/04/19	3.2	65.41	0	0.00	65.30	3.2	1,060	0.30%
2024/04/18	1.3	66.03	1	66.10	66.10	0.3	1,036	0.03%
2024/04/17	1.2	66.24	11	66.20	66.30	-9.8	1,039	-0.95%
2024/04/16	5.9	66.84	0	0.00	66.30	5.9	1,023	0.58%
2024/04/15	0.1	67.90	0.3	67.90	67.70	-0.2	992	-0.02%
2024/04/10	0.1	68.10	0	0.00	68.00	0.1	994	0.01%
2024/04/09	0	0.00	1	67.80	67.80	-1	1,008	-0.10%
2024/04/08	10	67.38	0	0.00	67.40	10	1,004	1.00%
2024/04/03	4.1	67.46	1	67.50	67.30	3.1	1,002	0.31%
2024/04/01	0.2	68.08	0	0.00	67.80	0.2	1,009	0.02%
2024/03/29	0.1	67.98	4	67.70	67.90	-3.9	1,012	-0.39%
2024/03/28	0.1	67.80	10	67.90	68.00	-9.9	1,016	-0.97%
2024/03/27	0.1	67.40	0	0.00	67.20	0.1	1,011	0.01%
2024/03/26	0	67.20	0.1	67.20	66.80	-0.1	1,011	-0.01%
2024/03/25	1.1	67.23	0	0.00	67.10	1.1	998	0.11%
2024/03/22	1	67.70	30	67.65	67.80	-29	992	-2.92%
2024/03/21	1	67.60	0	0.00	67.60	1	999	0.10%
2024/03/20	3.2	67.39	2	66.90	67.30	1.2	1,039	0.11%
2024/03/19	0	67.43	0	0.00	67.20	0	1,037	0.00%
2024/03/18	1.1	67.51	1	67.50	67.70	0.1	1,033	0.00%
2024/03/15	15.1	68.20	0	0.00	67.70	15.1	1,029	1.47%
2024/03/14	16	68.70	0	0.00	68.70	16	1,022	1.56%
2024/03/13	5.1	68.60	35.3	68.91	69.20	-30.2	1,018	-2.97%
2024/03/12	15	68.60	1	68.60	68.60	14	1,010	1.39%
2024/03/11	0	68.90	13	69.24	68.80	-13	1,008	-1.29%
2024/03/08	2.1	66.16	2	66.00	65.70	0.1	954	0.01%
2024/03/06	6	67.05	3	67.20	67.30	3	932	0.32%
2024/03/05	15	67.13	12	68.03	67.40	3	944	0.32%
2024/03/04	0	65.80	6	65.93	66.00	-6	928	-0.64%
2024/03/01	2.2	65.33	0.1	65.70	65.50	2.1	920	0.23%
2024/02/29	0.1	64.91	0.7	65.00	65.50	-0.6	932	-0.06%
2024/02/27	0.2	64.86	0.1	65.00	64.60	0.1	914	0.01%
2024/02/26	0.3	65.12	0	0.00	64.80	0.3	911	0.03%
2024/02/23	11.1	65.26	1	65.10	65.00	10.1	914	1.10%
2024/02/22	0	65.30	1	65.30	65.50	-1	944	-0.10%
2024/02/21	1.1	65.01	0.5	65.22	64.80	0.6	956	0.06%
2024/02/20	0	65.30	0.6	65.30	64.90	-0.6	955	-0.06%
2024/02/19	0.1	65.40	0	0.00	65.10	0.1	957	0.01%
2024/02/16	8.3	65.24	0.7	65.74	65.20	7.5	982	0.77%
2024/02/15	0.1	66.00	4	65.80	65.50	-3.9	991	-0.39%
2024/02/05	0	65.90	0	0.00	65.80	0	979	0.00%
2024/02/02	1.2	65.88	0	0.00	65.60	1.2	977	0.12%
2024/02/01	0.3	65.09	0	0.00	65.70	0.3	973	0.03%
2024/01/30	5	65.10	0	0.00	64.80	5	945	0.53%
2024/01/29	3.1	65.71	0	0.00	65.40	3.1	940	0.33%
2024/01/26	0.8	65.97	1	65.80	66.00	-0.2	936	-0.02%
2024/01/25	0.1	65.00	0	0.00	64.80	0.1	925	0.01%
2024/01/24	5	64.60	0	0.00	64.60	5	926	0.54%
2024/01/23	14	64.81	0	0.00	64.90	14	927	1.51%
2024/01/22	0.1	64.50	0	0.00	64.90	0.1	932	0.01%
2024/01/19	0.1	64.10	0	0.00	64.20	0.1	935	0.01%
2024/01/18	1	63.81	0	0.00	63.80	1	934	0.11%
2024/01/17	1	63.60	0	0.00	63.60	1	937	0.11%
2024/01/16	0.1	64.82	0	0.00	64.00	0.1	917	0.01%
2024/01/12	4.1	65.03	0	0.00	65.00	4.1	911	0.45%
2024/01/10	0.3	64.42	0	0.00	64.00	0.3	924	0.03%
2024/01/08	0	65.26	0	0.00	64.80	0	927	0.01%
2024/01/05	0.2	65.20	0.1	65.30	64.90	0.1	932	0.01%
2024/01/04	0	65.60	0	0.00	65.20	0	927	0.00%
2024/01/03	1.2	65.61	0	0.00	65.30	1.2	934	0.13%
2024/01/02	0.1	66.66	0	0.00	66.50	0.1	919	0.02%
2023/12/29	0.1	66.80	0	0.00	66.70	0.1	923	0.01%
2023/12/28	0	66.40	5	66.40	66.40	-5	922	-0.54%
2023/12/27	0	66.00	0.2	66.00	65.90	-0.2	919	-0.02%
2023/12/26	0.1	66.12	1	65.90	65.90	-0.9	914	-0.10%
2023/12/25	0	65.80	0	0.00	65.70	0	917	0.00%
2023/12/21	0	66.40	0	0.00	66.20	0	915	0.00%
2023/12/20	1	66.10	0	0.00	66.30	1	919	0.11%
2023/12/19	0.1	66.20	0	0.00	66.00	0.1	914	0.01%
2023/12/18	0.1	66.90	0	0.00	66.30	0.1	905	0.01%
2023/12/13	1	67.10	1	66.80	67.00	0	849	0.00%
2023/12/12	1	67.20	1.1	66.91	67.20	0	883	0.00%
2023/12/11	0	67.30	0	0.00	67.20	0	887	0.00%
2023/12/08	1	68.00	0	0.00	67.80	1	874	0.11%
2023/12/07	4	68.35	0.1	68.30	68.50	3.9	865	0.45%
2023/12/06	6	68.87	0	68.90	68.60	6	863	0.69%
2023/12/04	2	68.60	2.6	68.42	68.50	-0.6	847	-0.07%
2023/12/01	2.1	68.45	1.3	68.40	68.40	0.8	845	0.09%
2023/11/30	0	0.00	0	68.10	68.40	0	847	0.00%
2023/11/29	3.4	67.28	2.4	67.55	68.00	1	835	0.12%
2023/11/28	0	0.00	0.1	67.10	67.00	-0.1	818	-0.01%
2023/11/27	0.1	66.50	0.7	66.40	66.40	-0.6	830	-0.07%
2023/11/21	0.1	66.20	1	67.10	67.10	-0.9	806	-0.11%
2023/11/17	1	64.30	0	0.00	64.40	1	771	0.13%
2023/11/16	0	64.80	0.1	64.45	64.60	0	767	-0.01%
2023/11/15	0.1	64.80	3.7	64.51	64.90	-3.6	768	-0.46%
2023/11/14	1	62.80	1	63.00	63.80	0	751	0.00%
2023/11/13	0	62.10	0	0.00	62.30	0	735	0.00%
2023/11/10	0	62.40	0	0.00	61.80	0	765	0.00%
2023/11/09	2	62.40	0.1	62.50	62.40	1.9	780	0.24%
2023/11/06	1	62.00	0.7	61.80	61.80	0.3	815	0.04%
2023/11/03	0.3	61.83	0	0.00	61.50	0.3	825	0.04%
2023/11/01	0	61.90	0	0.00	61.60	0	858	0.00%
2023/10/30	0	62.20	0	0.00	62.20	0	896	0.00%
2023/10/27	0	0.00	1	61.90	62.20	-1	897	-0.11%
2023/10/25	0	0.00	0.1	62.00	61.20	-0.1	932	-0.01%
2023/10/23	0.1	60.80	1	61.30	60.60	-0.9	1,014	-0.09%
2023/10/20	0	60.72	0	0.00	60.80	0	1,060	0.00%
2023/10/19	1	60.90	0	0.00	60.80	1	1,075	0.09%
2023/10/18	0.3	60.74	0	0.00	61.70	0.3	1,087	0.03%
2023/10/16	0.1	61.30	0	0.00	61.10	0.1	1,125	0.01%
2023/10/13	2	61.35	0	0.00	61.30	2	1,141	0.18%
2023/10/12	0.9	61.81	0	0.00	61.80	0.9	1,175	0.08%
2023/10/11	0.1	61.98	0	0.00	61.60	0.1	1,206	0.00%
2023/10/05	0.1	62.20	0	0.00	61.80	0.1	1,256	0.01%
2023/10/04	0	61.47	0	0.00	61.40	0	1,274	0.00%
2023/10/03	0	61.96	0	0.00	61.90	0	1,277	0.00%
2023/10/02	0.2	62.20	1	62.20	61.80	-0.8	1,294	-0.06%
2023/09/28	0	61.80	0	0.00	62.40	0	1,315	0.00%
2023/09/27	0	61.90	0	0.00	61.40	0	1,317	0.00%
2023/09/26	1	61.81	0	0.00	61.80	1	1,325	0.08%
2023/09/25	0	62.00	0	0.00	62.50	0	1,352	0.00%
2023/09/22	0	61.54	0	0.00	61.90	0	1,381	0.00%
2023/09/21	0	61.70	0	0.00	61.50	0	1,420	0.00%
2023/09/20	0	61.80	0	0.00	61.80	0	1,447	0.00%
2023/09/19	0.1	62.05	0	0.00	61.70	0.1	1,488	0.00%
2023/09/18	0	62.00	0	0.00	62.30	0	1,502	0.00%
2023/09/15	0	61.85	0	0.00	63.00	0	1,501	0.00%
2023/09/14	1	61.80	1	61.80	62.00	0	1,458	0.00%
2023/09/13	1	61.40	0	0.00	61.40	1	1,450	0.07%
2023/09/12	0.1	60.60	0	60.60	60.60	0.1	1,462	0.00%
2023/09/11	0.1	60.47	0	0.00	60.30	0.1	1,465	0.01%
2023/09/08	0	60.40	0	0.00	60.20	0	1,461	0.00%
2023/09/07	0	60.90	0.1	60.70	60.30	0	1,464	0.00%
2023/09/06	0	61.30	0.1	61.20	60.80	-0.1	1,464	0.00%
2023/09/04	0.2	61.42	0	0.00	61.60	0.2	1,469	0.01%
2023/09/01	1	60.90	0	0.00	60.80	1	1,471	0.07%
2023/08/31	0.1	60.55	0	0.00	61.20	0.1	1,473	0.01%
2023/08/30	0	60.77	0	0.00	60.60	0	1,455	0.00%
2023/08/29	0.1	60.90	0	0.00	60.60	0.1	1,462	0.01%
2023/08/25	0.4	60.60	0	0.00	60.20	0.4	1,467	0.03%
2023/08/24	0.1	59.90	0	0.00	59.70	0.1	1,467	0.01%
2023/08/23	0	59.90	0.4	59.89	59.60	-0.4	1,483	-0.02%
2023/08/22	0.1	60.11	0	0.00	59.60	0.1	1,488	0.00%
2023/08/21	0.1	59.73	0.3	60.10	60.10	-0.2	1,495	-0.01%
2023/08/18	0.4	60.28	0	0.00	59.70	0.4	1,492	0.03%
2023/08/17	0.1	60.39	1	60.30	60.20	-0.9	1,481	-0.06%
2023/08/16	0.2	59.97	0	0.00	60.50	0.2	1,483	0.01%
2023/08/15	1.2	61.21	0	0.00	60.90	1.2	1,461	0.08%
2023/08/14	0.4	62.07	5	61.40	61.80	-4.6	1,457	-0.31%
2023/08/11	1.1	62.53	0	0.00	62.50	1.1	1,474	0.08%
2023/08/10	3.2	64.35	3	63.30	63.10	0.2	1,481	0.02%
2023/08/08	1.3	64.01	1	63.60	63.70	0.3	1,478	0.02%
2023/08/07	1.8	62.85	0	0.00	63.20	1.8	1,487	0.12%
2023/08/04	0.8	63.04	0	0.00	62.60	0.8	1,468	0.05%
2023/08/02	5.4	63.77	1	64.00	63.10	4.4	1,469	0.30%
2023/08/01	0.3	64.73	1	64.60	64.30	-0.7	1,447	-0.05%
2023/07/31	0.3	64.84	1	64.30	63.90	-0.7	1,459	-0.05%
2023/07/28	0.2	64.02	1	63.80	63.80	-0.8	1,455	-0.05%
2023/07/27	3	64.90	0	0.00	64.60	3	1,433	0.21%
2023/07/26	4.2	64.51	0	0.00	65.50	4.2	1,421	0.29%
2023/07/25	0.1	69.40	0	0.00	69.30	0.1	1,379	0.01%
2023/07/24	0.1	69.59	0	0.00	69.10	0.1	1,345	0.01%
2023/07/21	0	69.60	0	0.00	69.60	0	1,356	0.00%
2023/07/20	0.1	69.40	0	0.00	69.70	0.1	1,453	0.01%
2023/07/19	4.4	70.01	3.5	69.23	68.80	1	1,505	0.06%
2023/07/18	1	70.90	4	70.80	71.20	-3	1,467	-0.20%
2023/07/17	2	71.15	0	0.00	70.90	2	1,466	0.14%
2023/07/14	0	0.00	12	71.25	71.10	-12	1,434	-0.84%
2023/07/13	2	70.30	0.1	70.40	69.80	2	1,415	0.14%
2023/07/12	0	69.00	0	0.00	69.20	0	1,422	0.00%
2023/07/11	0	69.00	3.2	69.20	69.40	-3.2	1,427	-0.22%
2023/07/10	0	68.00	0	0.00	68.00	0	1,427	0.00%
2023/07/07	0.1	68.11	0	0.00	68.00	0.1	1,433	0.00%
2023/07/06	0	68.68	0	68.20	68.20	0	1,424	0.00%
2023/07/05	0	69.00	1	69.10	69.10	-1	1,412	-0.07%
2023/07/04	4	68.98	1	68.80	69.00	3	1,418	0.21%
2023/07/03	0.1	69.10	8.4	68.44	69.00	-8.3	1,438	-0.58%
2023/06/30	0	67.55	0.8	67.40	67.80	-0.8	1,442	-0.05%
2023/06/29	2	68.15	0.1	68.30	67.60	1.9	1,409	0.13%
2023/06/28	0.1	66.40	0	0.00	67.90	0.1	1,371	0.00%
2023/06/27	3	66.83	13.1	66.68	66.70	-10.1	1,346	-0.75%
2023/06/26	0	0.00	0.5	65.40	65.10	-0.5	1,333	-0.04%
2023/06/21	0	63.70	0	0.00	64.60	0	1,317	0.00%
2023/06/20	1	64.00	0	0.00	63.60	1	1,313	0.08%
2023/06/19	3	64.10	0	0.00	64.10	3	1,328	0.23%
2023/06/16	1	64.10	0	0.00	64.60	1	1,333	0.08%
2023/06/14	0	63.78	0	0.00	63.70	0	1,360	0.00%
2023/06/13	0	63.70	1.5	63.87	63.80	-1.5	1,372	-0.11%
2023/06/12	0	0.00	9	63.60	63.50	-9	1,390	-0.65%
2023/06/09	1	63.50	0	0.00	63.40	1	1,422	0.07%
2023/06/08	0	63.20	0	0.00	63.60	0	1,422	0.00%
2023/06/07	5	62.90	0	0.00	63.00	5	1,418	0.35%
2023/06/06	2	62.85	0	0.00	62.40	2	1,410	0.14%
2023/06/05	0	62.80	0	0.00	62.60	0	1,410	0.00%
2023/06/02	0	62.70	0	0.00	62.70	0	1,408	0.00%
2023/06/01	0.1	62.60	0	0.00	62.70	0.1	1,412	0.01%
2023/05/29	11	63.31	8.1	63.89	63.20	2.9	1,417	0.21%
2023/05/26	2	62.30	0	0.00	62.90	2	1,395	0.14%
2023/05/25	1	62.30	0	0.00	62.90	1	1,387	0.07%
2023/05/24	0	0.00	0.9	62.50	62.70	-0.9	1,384	-0.07%
2023/05/18	2.2	62.43	0	0.00	62.30	2.2	1,363	0.16%
2023/05/17	6	62.77	7	62.10	62.80	-1	1,360	-0.07%
2023/05/15	0.5	60.76	1	60.90	60.90	-0.5	1,322	-0.04%
2023/05/12	1	60.71	0	0.00	61.10	1	1,314	0.08%
2023/05/11	1	60.71	0	0.00	60.70	1	1,322	0.08%
2023/05/10	0	0.00	2.1	62.00	62.20	-2.1	1,315	-0.16%
2023/05/08	0	0.00	4.2	62.00	62.20	-4.2	1,325	-0.31%
2023/05/05	0	62.20	0	0.00	61.90	0	1,348	0.00%
2023/05/04	0.1	62.30	1	62.60	62.70	-0.9	1,347	-0.07%
2023/05/02	3	61.80	3	61.73	61.90	0	1,345	0.00%
2023/04/28	0	60.90	0	0.00	61.00	0	1,344	0.00%
2023/04/27	0	0.00	1	60.90	60.70	-1	1,343	-0.07%
2023/04/26	0	0.00	5	59.78	61.10	-5	1,339	-0.37%
2023/04/25	5.3	61.67	7	61.27	60.20	-1.7	1,313	-0.13%
2023/04/24	1	62.50	1	61.70	62.30	0	1,211	0.00%
2023/04/20	0	0.00	1.1	60.59	60.50	-1.1	1,179	-0.09%
2023/04/19	0	0.00	1	59.91	59.70	-1	1,170	-0.09%
2023/04/18	1	59.90	0	0.00	59.80	1	1,160	0.09%
2023/04/17	0	0.00	1.4	60.36	60.20	-1.4	1,149	-0.12%
2023/04/14	2	59.35	0.1	59.50	59.40	1.9	1,096	0.17%
2023/04/13	1	59.00	0	0.00	59.00	1	1,085	0.09%
2023/04/12	0	58.50	0	0.00	58.30	0	1,081	0.00%
2023/04/10	0.1	58.50	0	0.00	58.70	0.1	1,064	0.01%
2023/04/07	5	58.38	3.5	58.16	58.30	1.5	1,054	0.14%
2023/04/06	0	0.00	1	57.50	57.70	-1	1,039	-0.10%
2023/03/31	0.1	56.10	0	0.00	56.00	0.1	1,011	0.01%
2023/03/28	0	0.00	1	56.10	55.80	-1	986	-0.10%
2023/03/27	0	0.00	0	56.00	56.00	0	982	0.00%
2023/03/24	0.2	56.50	0	0.00	56.20	0.2	961	0.02%
2023/03/22	0	0.00	0.1	56.50	56.30	-0.1	957	-0.01%
2023/03/21	0.1	55.20	1	55.60	55.60	-1	943	-0.10%
2023/03/20	1.2	54.47	3	54.50	54.60	-1.9	937	-0.20%
2023/03/17	1.2	54.90	26	55.22	54.40	-24.8	925	-2.68%
2023/03/15	0	0.00	1.6	56.33	56.10	-1.6	879	-0.18%
2023/03/13	0.1	53.20	0	0.00	53.80	0.1	832	0.01%
2023/03/10	0	54.50	0	0.00	53.90	0	832	0.00%
2023/03/08	0	0.00	1.3	54.49	54.80	-1.3	845	-0.15%
2023/03/07	0.1	54.80	0	0.00	54.80	0.1	839	0.01%
2023/03/03	0	0.00	0.1	54.20	54.20	-0.1	842	-0.02%
2023/03/01	1.8	53.94	1.1	53.90	53.80	0.8	838	0.09%
2023/02/24	2	54.30	0	0.00	54.40	2	830	0.24%
2023/02/17	2.1	53.30	0	0.00	53.40	2.1	842	0.24%
2023/02/14	0.1	53.70	0	0.00	53.40	0.1	863	0.01%
2023/02/13	0.5	53.81	0	0.00	53.70	0.5	865	0.06%
2023/02/09	0.2	54.80	0	0.00	55.00	0.2	867	0.02%
2023/02/08	0	0.00	0.1	54.70	54.60	-0.1	858	-0.01%
2023/02/07	0.1	53.95	0	0.00	53.90	0.1	847	0.01%
2023/02/06	0.2	53.50	0	0.00	53.70	0.2	844	0.02%
2023/02/03	0.1	53.10	0	0.00	53.80	0.1	827	0.01%
2023/02/02	0	0.00	2	53.25	53.40	-2	800	-0.25%
2023/01/30	0.2	51.60	0	0.00	51.60	0.2	779	0.02%
2023/01/16	0.1	51.80	0	0.00	51.50	0.1	769	0.01%
2023/01/13	0.4	51.40	0	0.00	51.30	0.4	762	0.06%
2023/01/12	0	0.00	1	51.50	51.70	-1	768	-0.13%
2023/01/06	0	50.10	0	0.00	50.00	0	749	0.00%
2023/01/05	0.1	50.20	0	0.00	50.10	0.1	761	0.01%
2023/01/04	0.3	50.10	0	0.00	50.10	0.3	768	0.03%
2022/12/30	1	49.95	0	0.00	50.10	1	797	0.13%
2022/12/29	1	49.15	0	0.00	49.70	1	788	0.13%
2022/12/28	0.1	49.65	0	49.65	49.50	0	798	0.00%
2022/12/27	0.1	49.50	2	49.40	49.45	-2	814	-0.24%
2022/12/26	0.1	49.50	0	0.00	49.45	0.1	832	0.01%
2022/12/23	1	49.05	0	0.00	49.25	1	858	0.12%
2022/12/21	0.1	49.20	0	0.00	48.90	0.1	891	0.01%
2022/12/19	0.1	49.76	0	0.00	49.80	0.1	898	0.01%
2022/12/15	0.1	50.23	0	0.00	50.20	0.1	904	0.02%
2022/12/14	0.1	50.10	0	0.00	49.95	0.1	915	0.01%
2022/12/13	0.1	49.99	1	50.30	49.75	-0.9	919	-0.10%
2022/12/12	0.2	50.00	0	0.00	49.80	0.2	928	0.02%
2022/12/07	1.2	49.69	2	49.85	49.80	-0.8	983	-0.09%
2022/12/06	0.2	50.42	0	0.00	50.00	0.2	984	0.02%
2022/12/05	0.2	51.03	1.1	50.91	50.70	-0.9	987	-0.09%
2022/12/02	0.1	51.10	0	0.00	51.00	0.1	990	0.01%
2022/12/01	0	0.00	2	51.50	51.30	-2	998	-0.20%
2022/11/28	0.4	50.00	0	0.00	50.40	0.4	981	0.04%
2022/11/24	0	0.00	1	50.00	50.20	-1	981	-0.10%
2022/11/23	0.1	49.70	1	49.75	49.75	-0.9	993	-0.09%
2022/11/21	1	49.01	0	0.00	48.90	1	1,032	0.10%
2022/11/18	0.3	49.39	0	0.00	49.20	0.3	1,036	0.03%
2022/11/17	0	49.20	0	0.00	49.55	0	1,047	0.00%
2022/11/16	4.1	49.73	0.3	49.85	49.30	3.8	1,046	0.36%
2022/11/14	0	0.00	1	50.80	50.90	-1	1,034	-0.10%
2022/11/09	2	50.30	1	50.30	50.50	1	1,024	0.10%
2022/11/08	0	0.00	2	49.75	49.75	-2	1,046	-0.19%
2022/11/07	3	48.83	2	48.75	49.30	1	1,042	0.10%
2022/11/02	2	47.80	0	0.00	47.60	2	1,036	0.19%
2022/10/31	0.1	47.05	0	0.00	46.55	0.1	1,050	0.01%
2022/10/27	0	0.00	2	47.38	47.10	-2	1,103	-0.18%
2022/10/26	0.2	46.40	0.1	46.45	46.40	0.1	1,123	0.01%
2022/10/25	1.1	46.10	3	46.13	46.25	-1.9	1,140	-0.17%
2022/10/20	0.1	47.35	0	0.00	47.10	0.1	1,176	0.01%
2022/10/19	1.1	48.50	0	0.00	47.95	1.1	1,179	0.09%
2022/10/18	0.2	47.60	1	47.65	48.00	-0.8	1,184	-0.07%
2022/10/17	0.1	47.51	1	46.70	47.60	-0.9	1,188	-0.07%
2022/10/11	1.2	48.32	0	0.00	48.30	1.2	1,154	0.11%
2022/10/07	0.1	50.10	0	0.00	49.85	0.1	1,128	0.00%
2022/10/06	0.3	50.89	0	0.00	50.60	0.3	1,125	0.03%
2022/10/05	1	50.50	0	0.00	50.90	1	1,137	0.09%
2022/10/04	4	49.80	4	50.00	49.95	0	1,131	0.00%
2022/10/03	0.1	50.24	1	50.20	49.65	-0.9	1,122	-0.08%
2022/09/30	1	50.30	0	0.00	50.70	1	1,117	0.09%
2022/09/28	1.1	52.84	10.3	51.71	51.10	-9.2	1,098	-0.84%
2022/09/27	0	0.00	0.3	52.60	52.70	-0.3	1,088	-0.03%
2022/09/26	1.2	52.83	0	0.00	52.60	1.2	1,093	0.11%
2022/09/19	0.1	54.40	0	0.00	53.90	0.1	1,089	0.00%
2022/09/16	1.1	54.44	0	0.00	54.30	1.1	1,097	0.10%
2022/09/15	1.1	54.90	0.5	54.70	54.80	0.5	1,065	0.05%
2022/09/14	0.1	55.00	0	0.00	54.70	0.1	1,064	0.00%
2022/09/13	0.2	55.50	0	0.00	55.40	0.2	1,077	0.02%
2022/09/12	0.4	55.55	0	0.00	55.30	0.4	1,080	0.04%
2022/09/08	0.2	55.10	0	0.00	55.70	0.2	1,089	0.02%
2022/09/05	0.6	56.29	2.9	55.96	56.00	-2.3	1,098	-0.21%
2022/09/01	0.1	56.50	0	0.00	56.50	0.1	1,126	0.01%
2022/08/29	0.1	58.86	0	0.00	58.80	0.1	1,148	0.01%
2022/08/26	1.3	59.59	5	59.50	59.60	-3.7	1,134	-0.33%
2022/08/25	1	60.50	0	0.00	60.20	1	1,149	0.09%
2022/08/23	1	59.40	0	0.00	59.70	1	1,161	0.09%
2022/08/17	0	0.00	1	59.30	59.20	-1	1,207	-0.08%
2022/08/16	0	0.00	1	59.60	59.40	-1	1,210	-0.08%
2022/08/12	0	0.00	5	57.84	57.70	-5	1,209	-0.41%
2022/08/10	0.1	56.80	0	0.00	56.50	0.1	1,261	0.01%
2022/08/09	0.1	56.90	0	0.00	57.00	0.1	1,269	0.01%
2022/08/08	5	57.44	0	0.00	56.90	5	1,287	0.39%
2022/08/04	0.2	55.90	0	0.00	56.40	0.2	1,338	0.01%
2022/08/03	0	57.00	0	0.00	57.10	0	1,330	0.00%
2022/08/01	0	59.19	0	0.00	58.90	0	1,367	0.00%
2022/07/27	1	58.40	0	0.00	58.40	1	1,374	0.07%
2022/07/26	1	57.90	2	58.00	58.00	-1	1,398	-0.07%
2022/07/25	0	0.00	1	57.40	57.40	-1	1,424	-0.07%
2022/07/21	0.1	55.80	0	0.00	55.90	0.1	1,521	0.00%
2022/07/20	0	0.00	1	56.80	55.90	-1	1,588	-0.06%
2022/07/14	0	54.90	2.5	55.04	54.90	-2.5	1,776	-0.14%
2022/07/13	0.1	54.50	0	0.00	55.50	0.1	1,796	0.01%
2022/07/12	0.1	54.79	0	0.00	54.10	0.1	1,811	0.01%
2022/07/11	0.1	54.80	0	0.00	54.90	0.1	1,838	0.00%
2022/07/08	1.2	54.49	0	0.00	54.60	1.2	1,841	0.06%
2022/07/07	0	55.41	0	0.00	55.40	0	1,841	0.00%
2022/07/05	0	0.00	3	56.00	56.40	-3	1,879	-0.16%
2022/07/04	0.1	54.80	1	54.70	55.00	-0.9	1,894	-0.05%
2022/07/01	0	55.00	0	0.00	54.70	0	1,942	0.00%
2022/06/30	0	56.00	0	0.00	56.10	0	1,971	0.00%
2022/06/28	1	56.50	1	57.30	57.00	0	1,990	0.00%
2022/06/27	0	57.50	0	0.00	57.10	0	1,998	0.00%
2022/06/23	0	0.00	0	56.00	56.00	0	1,994	0.00%
2022/06/20	0	0.00	2	54.20	54.00	-2	2,016	-0.10%
2022/06/17	0.1	54.40	0.5	54.60	54.30	-0.5	2,045	-0.02%
2022/06/16	1	55.20	0	0.00	55.10	1	2,066	0.05%
2022/06/14	0	55.40	0	0.00	55.90	0	2,143	0.00%
2022/06/10	1.1	56.82	0	0.00	57.30	1.1	2,181	0.05%
2022/06/09	1	57.50	0	0.00	57.70	1	2,211	0.05%
2022/06/07	0.1	56.60	1	56.80	57.00	-0.9	2,481	-0.04%
2022/06/06	0.1	55.80	0	0.00	56.10	0.1	2,507	0.00%
2022/06/02	1.1	55.83	0	0.00	55.90	1.1	2,583	0.04%
2022/05/26	0	0.00	12	55.93	56.00	-12	2,827	-0.42%
2022/05/24	0.1	54.40	0	0.00	53.90	0.1	2,888	0.00%
2022/05/23	0.3	54.80	0	0.00	54.60	0.3	2,899	0.01%
2022/05/20	0.1	54.40	0	0.00	54.60	0.1	2,926	0.00%
2022/05/19	1.1	54.72	0	0.00	55.20	1.1	2,918	0.04%
2022/05/17	0.5	53.30	0	0.00	53.50	0.5	2,896	0.02%
2022/05/16	2	53.40	2	54.00	53.60	0	2,928	0.00%
2022/05/13	0.2	52.40	0	0.00	52.70	0.2	2,958	0.01%
2022/05/12	1.1	52.12	0	0.00	52.00	1.1	2,961	0.04%
2022/05/11	15	53.72	3	53.30	53.20	12	2,971	0.40%
2022/05/09	0.3	54.17	9	54.67	53.30	-8.7	3,041	-0.28%
2022/05/06	8.1	55.40	0	0.00	55.20	8.1	3,004	0.27%
2022/05/05	1	56.50	0	0.00	56.60	1	2,998	0.03%
2022/05/03	0.5	55.70	0	0.00	55.80	0.5	2,992	0.02%
2022/04/29	2	56.00	0	0.00	56.20	2	2,979	0.07%
2022/04/28	2	56.00	0	0.00	55.90	2	2,950	0.07%
2022/04/27	2.5	56.32	5	55.98	55.80	-2.5	2,934	-0.08%
2022/04/26	5.3	58.92	0	0.00	58.30	5.3	2,874	0.19%
2022/04/25	3.3	60.05	0	0.00	59.80	3.3	2,824	0.12%
2022/04/22	1.2	62.32	0	0.00	62.20	1.2	2,784	0.04%
2022/04/21	2.1	63.95	0	0.00	63.80	2.1	2,750	0.08%
2022/04/19	2.1	65.91	2	65.80	65.90	0.1	2,709	0.00%
2022/04/18	1	66.30	11	66.80	65.60	-10	2,710	-0.37%
2022/04/15	1	67.20	0	0.00	67.00	1	2,698	0.04%
2022/04/14	2	66.20	2	66.20	66.20	0	2,679	0.00%
2022/04/13	3	65.60	3	66.10	66.10	0	2,686	0.00%
2022/04/12	6.2	65.70	6	65.30	65.20	0.2	2,685	0.01%
2022/04/11	4	67.10	3	66.70	66.70	1	2,687	0.04%
2022/04/08	0.1	66.50	0	0.00	66.50	0.1	2,667	0.00%
2022/04/07	1	66.39	7	66.24	66.00	-6	2,676	-0.22%
2022/04/06	2	65.50	12	65.10	65.50	-10	2,645	-0.38%
2022/04/01	1.1	63.75	0	0.00	63.60	1.1	2,641	0.04%
2022/03/31	0.1	64.50	0	0.00	64.20	0.1	2,644	0.00%
2022/03/30	1	64.41	0	0.00	64.40	1	2,649	0.04%
2022/03/29	1.1	64.21	0	0.00	64.10	1.1	2,675	0.04%
2022/03/28	0.1	64.50	0	0.00	64.60	0.1	2,682	0.00%
2022/03/25	0	0.00	0	64.35	64.20	0	2,674	0.00%
2022/03/23	1.1	64.92	0	0.00	64.90	1.1	2,667	0.04%
2022/03/22	1.2	64.94	1	64.60	65.00	0.2	2,644	0.01%
2022/03/18	2.1	62.66	0.2	63.00	62.10	1.9	2,579	0.07%
2022/03/17	0.1	63.60	1	63.30	63.40	-0.9	2,525	-0.04%
2022/03/16	3	62.50	79	62.80	62.80	-76	2,504	-3.03%
2022/03/15	1	63.70	0	0.00	63.40	1	2,463	0.04%
2022/03/14	16	64.20	0	0.00	64.20	16	2,444	0.66%
2022/03/11	65.5	63.44	2.7	63.42	63.60	62.9	2,408	2.61%
2022/03/10	19.2	64.73	50	65.07	65.20	-30.8	2,278	-1.35%
2022/03/09	2	67.00	8	66.63	67.00	-6	2,103	-0.29%
2022/03/08	11.9	67.30	5.8	66.16	65.80	6.1	2,069	0.29%
2022/03/07	2.6	70.05	3	68.90	68.90	-0.5	1,993	-0.02%
2022/03/04	0.3	71.63	78	70.90	70.90	-77.7	1,942	-4.00%
2022/03/03	3.1	72.84	3	71.70	72.10	0.1	1,919	0.00%
2022/03/02	1.3	70.03	2	71.35	71.80	-0.7	1,842	-0.04%
2022/03/01	0	0.00	1	68.80	68.80	-1	1,748	-0.06%
2022/02/25	0.4	67.40	3	66.97	67.00	-2.6	1,721	-0.15%
2022/02/24	3.1	68.69	4.1	68.01	66.90	-1	1,710	-0.06%
2022/02/23	78	68.20	3	67.80	68.20	75	1,644	4.56%
2022/02/22	6	67.32	93	67.20	67.20	-87	1,643	-5.29%
2022/02/21	4	67.45	10	67.41	67.60	-6	1,614	-0.37%
2022/02/18	1.1	67.52	0	0.00	67.60	1.1	1,607	0.07%
2022/02/17	2.4	67.43	0	0.00	67.80	2.4	1,605	0.15%
2022/02/16	0	0.00	8	67.00	67.50	-8	1,618	-0.49%
2022/02/15	15	67.31	2	68.40	67.20	13	1,601	0.81%
2022/02/14	6.1	66.35	5.2	66.76	66.90	0.9	1,560	0.06%
2022/02/11	6.5	66.55	3	66.20	66.30	3.5	1,560	0.22%
2022/02/10	6	65.80	4.7	65.78	66.30	1.3	1,527	0.09%
2022/02/09	0	0.00	2	63.30	64.40	-2	1,484	-0.13%
2022/02/08	0	0.00	3	62.20	62.20	-3	1,440	-0.21%
2022/02/07	1.1	61.49	0	0.00	61.30	1.1	1,441	0.08%
2022/01/26	0.5	61.41	0	0.00	61.10	0.5	1,477	0.04%
2022/01/25	0.3	61.03	0	0.00	61.20	0.3	1,560	0.02%
2022/01/24	0.3	60.94	1	60.60	61.20	-0.7	1,545	-0.04%
2022/01/19	1.5	62.00	0	0.00	61.50	1.5	1,501	0.10%
2022/01/18	0	62.10	0	0.00	61.80	0	1,492	0.00%
2022/01/17	2	62.35	1	62.10	62.20	1	1,479	0.07%
2022/01/14	0.3	61.93	0	0.00	61.60	0.3	1,469	0.02%
2022/01/13	0.1	62.40	0	0.00	62.30	0.1	1,475	0.01%
2022/01/11	6.4	60.52	0	0.00	60.50	6.4	1,473	0.43%
2022/01/10	1.4	60.71	0	0.00	60.80	1.4	1,458	0.09%
2022/01/07	1.1	61.00	0	0.00	60.90	1.1	1,445	0.07%
2022/01/06	1.1	60.70	0.7	60.90	60.90	0.4	1,442	0.03%
2022/01/05	0	0.00	5	60.00	60.50	-5	1,439	-0.35%
2022/01/04	5	60.82	2	60.50	60.40	3	1,466	0.20%
2022/01/03	0.3	61.90	10	61.60	61.60	-9.7	1,452	-0.67%
2021/12/30	6.3	61.85	5	61.60	61.90	1.3	1,464	0.09%
2021/12/29	0	0.00	1	61.70	62.00	-1	1,447	-0.07%
2021/12/28	0	0.00	0	62.00	62.20	0	1,438	0.00%
2021/12/27	3	60.80	2.4	60.19	61.00	0.6	1,423	0.05%
2021/12/24	1.1	59.81	2	60.05	59.80	-0.9	1,438	-0.06%
2021/12/23	0	0.00	1	59.90	59.80	-1	1,446	-0.07%
2021/12/22	25.2	58.70	1	58.60	58.70	24.2	1,441	1.68%
2021/12/21	0.2	57.95	0	0.00	58.00	0.2	1,450	0.01%
2021/12/16	1	57.80	0	0.00	58.00	1	1,693	0.06%
2021/12/14	2.3	57.58	0	0.00	57.40	2.3	2,053	0.11%
2021/12/13	63.2	58.04	0	0.00	57.70	63.2	2,140	2.95%
2021/12/08	5	57.40	5	57.30	57.40	0	2,292	0.00%
2021/12/07	6	56.90	0	0.00	57.30	6	2,338	0.26%
2021/12/03	0.1	57.20	0	0.00	57.00	0.1	2,487	0.00%
2021/12/02	0	0.00	2	57.05	57.20	-2	2,522	-0.08%
2021/12/01	0	57.20	0	0.00	57.50	0	2,532	0.00%
2021/11/30	0.4	56.80	0	0.00	57.50	0.4	2,526	0.01%
2021/11/29	1.1	56.50	0	0.00	56.10	1.1	2,516	0.04%
2021/11/26	1.1	56.61	0	56.70	56.50	1.1	2,513	0.04%
2021/11/24	4.1	56.92	0	0.00	56.80	4.1	2,511	0.16%
2021/11/23	0	0.00	0.1	56.90	56.70	-0.1	2,539	0.00%
2021/11/22	1.1	56.83	0	0.00	57.00	1.1	2,537	0.04%
2021/11/19	0	57.60	0	0.00	57.30	0	2,534	0.00%
2021/11/18	0	0.00	3.3	58.01	57.90	-3.3	2,522	-0.13%
2021/11/17	0.1	57.86	0	0.00	57.80	0.1	2,521	0.00%
2021/11/16	2	57.70	1	57.80	58.00	1	2,523	0.04%
2021/11/15	4.1	57.90	1	57.60	57.80	3.1	2,529	0.12%
2021/11/12	5	57.50	1	58.60	58.80	4	2,515	0.16%
2021/11/10	2	56.95	1	56.80	56.80	1	2,512	0.04%
2021/11/09	3	57.27	0.1	57.20	57.70	2.9	2,482	0.12%
2021/11/04	50	58.07	1	57.60	57.80	49	2,457	1.99%
2021/11/03	1	57.50	0	0.00	58.20	1	2,449	0.04%
2021/11/02	4	58.03	3.1	57.55	59.10	0.9	2,401	0.04%
2021/11/01	0.2	55.88	1	55.80	55.80	-0.8	2,307	-0.03%
2021/10/29	0.7	55.90	0	0.00	55.80	0.7	2,304	0.03%
2021/10/28	0.4	55.70	0.1	55.80	55.90	0.3	2,305	0.01%
2021/10/27	1.3	55.65	2.3	55.73	55.50	-1	2,314	-0.04%
2021/10/26	0.1	55.30	0.2	55.70	55.70	-0.2	2,322	-0.01%
2021/10/25	1	55.00	0	0.00	55.20	1	2,318	0.04%
2021/10/22	2	55.30	0	55.55	55.20	2	2,337	0.09%
2021/10/20	1.1	55.51	1	56.40	56.30	0.1	2,334	0.00%
2021/10/19	0	55.40	0.1	55.40	56.00	0	2,310	0.00%
2021/10/14	1	54.40	0	0.00	54.20	1	2,374	0.04%
2021/10/12	1	54.60	1	54.60	54.60	0	2,399	0.00%
2021/10/07	1	55.70	0	0.00	55.90	1	2,375	0.04%
2021/10/06	1.1	55.00	0	55.10	54.80	1.1	2,372	0.04%
2021/10/05	0	0.00	3	54.00	54.60	-3	2,378	-0.13%
2021/10/04	0.1	54.50	2	54.20	54.20	-1.9	2,372	-0.08%
2021/10/01	1	54.80	0	0.00	54.90	1	2,358	0.04%
2021/09/30	2.1	55.64	0	0.00	56.00	2.1	2,325	0.09%
2021/09/29	7	54.19	2	54.80	54.50	5	2,305	0.22%
2021/09/28	1	54.80	0	0.00	54.70	1	2,285	0.04%
2021/09/27	2.2	55.37	1	54.80	54.60	1.2	2,265	0.05%
2021/09/24	6.2	56.22	2.1	57.36	56.00	4.1	2,215	0.19%
2021/09/23	5	59.40	10.3	59.60	60.00	-5.3	2,148	-0.25%
2021/09/22	16	58.96	19	58.92	59.00	-3	2,087	-0.14%
2021/09/17	24.1	58.35	108	57.91	57.40	-83.9	1,997	-4.20%	大賣/
2021/09/16	102.3	63.10	8.1	62.47	62.50	94.3	1,799	5.24%	大買/
2021/09/15	1	60.20	0.3	61.00	61.20	0.7	1,721	0.04%
2021/09/14	2.1	59.42	3	59.60	60.00	-0.9	1,666	-0.05%
2021/09/13	0	0.00	83	58.98	59.00	-83	1,618	-5.13%
2021/09/10	1	57.50	2.2	57.80	57.70	-1.2	1,587	-0.07%
2021/09/08	3	56.23	3	56.07	55.60	0	1,527	0.00%
2021/09/07	81	53.74	0	0.00	54.30	81	1,440	5.62%
2021/09/03	0	0.00	1	52.50	52.90	-1	1,434	-0.07%
2021/09/02	5	52.76	3	52.40	52.40	2	1,436	0.14%
2021/09/01	0.5	53.00	0	0.00	52.60	0.5	1,434	0.03%
2021/08/31	0	0.00	1	52.80	52.60	-1	1,425	-0.07%
2021/08/26	0	51.60	0	0.00	51.40	0	1,413	0.00%
2021/08/25	0	51.70	0	0.00	51.60	0	1,434	0.00%
2021/08/20	0	0.00	6	49.90	49.80	-6	1,500	-0.40%
2021/08/19	2	50.10	0	0.00	49.90	2	1,503	0.13%
2021/08/18	0.1	50.23	11.1	50.20	50.80	-11	1,492	-0.74%
2021/08/17	0	0.00	20	50.90	50.70	-20	1,484	-1.35%
2021/08/16	6	51.27	6	50.90	50.90	0	1,490	0.00%
2021/08/13	3	51.40	3	51.30	51.20	0	1,483	0.00%
2021/08/05	3	52.37	3	52.37	52.40	0	1,728	0.00%
2021/08/03	1.1	52.50	1	52.50	52.80	0.1	1,922	0.00%
2021/08/02	6	52.02	5	52.40	52.30	1	1,932	0.05%
2021/07/29	5	53.10	15	52.93	53.20	-10	1,945	-0.51%
2021/07/27	11	53.29	4.2	53.14	53.40	6.8	2,007	0.34%
2021/07/26	0	52.70	0	0.00	52.60	0	2,005	0.00%
2021/07/22	5	52.90	5	52.40	52.70	0	2,107	0.00%
2021/07/21	0	0.00	0.1	52.00	52.70	-0.1	2,111	0.00%
2021/07/20	5	51.90	1.7	52.06	52.10	3.3	2,135	0.15%
2021/07/19	1	51.20	0.2	51.50	52.00	0.8	2,233	0.04%
2021/07/16	14.4	51.98	10	51.50	51.40	4.4	2,391	0.18%
2021/07/15	0.3	51.19	1.3	51.51	51.70	-1	2,464	-0.04%
2021/07/14	0	0.00	15.6	51.06	50.90	-15.6	2,504	-0.62%
2021/07/13	0.1	50.90	1	51.00	50.90	-0.9	2,572	-0.03%
2021/07/12	1	50.60	0	0.00	50.80	1	2,628	0.04%
2021/07/09	0	0.00	2	50.50	50.60	-2	2,650	-0.08%
2021/07/07	1	50.30	1	50.50	50.50	0	2,804	0.00%
2021/07/06	0.1	50.50	0	0.00	50.60	0.1	2,848	0.00%
2021/07/01	5.2	50.60	5	50.60	50.70	0.2	3,009	0.01%
2021/06/30	1	50.50	7	50.37	50.00	-6	3,082	-0.19%
2021/06/29	1	51.50	0	0.00	50.80	1	3,095	0.03%
2021/06/28	14	50.68	5.2	50.88	51.10	8.8	3,240	0.27%
2021/06/25	5	49.75	9	50.06	50.20	-4	3,240	-0.12%
2021/06/24	1	49.10	0	0.00	49.60	1	3,251	0.03%
2021/06/23	0	0.00	0.2	49.35	49.45	-0.2	3,261	0.00%
2021/06/21	2	48.85	0	0.00	48.95	2	3,281	0.06%
2021/06/17	0	0.00	1	49.00	49.10	-1	3,367	-0.03%
2021/06/16	0.1	48.90	0	0.00	49.00	0.1	3,404	0.00%
2021/06/15	1	48.80	6.6	48.62	49.00	-5.6	3,406	-0.16%
2021/06/10	2	48.00	0	0.00	48.00	2	3,400	0.06%
2021/06/09	3	47.80	0	0.00	47.90	3	3,418	0.09%
2021/06/08	0	0.00	0	48.10	47.95	0	3,440	0.00%
2021/06/07	5	47.85	5	47.95	48.05	0	3,504	0.00%
2021/06/04	3	47.90	0	0.00	47.90	3	3,529	0.09%
2021/06/01	3	48.15	3	48.10	48.20	0	3,607	0.00%
2021/05/31	2	48.88	1	48.40	48.30	1	3,617	0.03%
2021/05/28	10	48.50	6	48.90	49.00	4	3,612	0.11%
2021/05/27	2	47.70	6	47.77	48.00	-4	3,607	-0.11%
2021/05/26	2	47.53	4	47.70	47.85	-2	3,624	-0.06%
2021/05/25	9	47.80	9	47.69	47.70	0	3,633	0.00%
2021/05/24	8	47.46	7	47.49	47.55	1	3,666	0.03%
2021/05/21	8	47.50	5	47.47	47.65	3	3,673	0.08%
2021/05/20	7	46.84	0	0.00	47.00	7	3,681	0.19%
2021/05/19	6	46.58	6	46.78	46.90	0	3,677	0.00%
2021/05/18	6	46.10	3	46.65	46.75	3	3,697	0.08%
2021/05/17	3.2	45.12	4.7	45.70	45.50	-1.5	3,698	-0.04%
2021/05/14	6	46.50	6	46.60	46.75	0	3,624	0.00%
2021/05/13	0.1	45.00	2	46.43	46.05	-1.9	3,597	-0.05%
2021/05/12	1.5	47.46	16	46.30	45.60	-14.5	3,500	-0.41%
2021/05/11	0.1	48.95	2	48.98	48.95	-1.9	3,380	-0.06%
2021/05/10	0.1	48.65	2	48.70	48.70	-1.9	3,332	-0.06%
2021/05/07	8	48.46	1	48.50	48.35	7	3,371	0.21%
2021/05/05	1	47.75	2	47.70	47.60	-1	3,361	-0.03%
2021/05/04	3	47.53	10	47.34	47.40	-7	3,359	-0.21%
2021/05/03	9	48.53	4	48.35	48.40	5	3,306	0.15%
2021/04/29	2	48.85	2	49.33	49.25	0	3,293	0.00%
2021/04/26	1	47.75	3	47.98	48.35	-2	3,263	-0.06%
2021/04/23	7.3	48.58	13	49.30	48.50	-5.7	3,221	-0.18%
2021/04/22	7.3	50.41	4	50.61	50.00	3.3	3,147	0.11%
2021/04/21	1	52.90	6	52.67	53.00	-5	3,007	-0.17%
2021/04/20	1.3	51.95	2	52.00	52.00	-0.7	2,918	-0.02%
2021/04/19	4	52.15	4	52.05	52.10	0	2,875	0.00%
2021/04/16	0	0.00	3.8	51.36	51.90	-3.8	2,820	-0.13%
2021/04/15	1	50.40	1	50.30	50.40	0	2,779	0.00%
2021/04/14	8.1	50.17	16	49.86	50.00	-7.9	2,764	-0.29%
2021/04/13	0.3	51.70	1	51.70	51.40	-0.7	2,682	-0.03%
2021/04/12	6	50.75	8	51.10	51.30	-2	2,672	-0.07%
2021/04/09	0.4	50.00	0	0.00	50.30	0.4	2,658	0.02%
2021/04/08	1	50.00	2	49.58	50.00	-1	2,627	-0.04%
2021/04/07	27	49.91	34	49.97	50.10	-7	2,613	-0.27%
2021/04/06	6	48.15	8.1	48.71	49.20	-2.1	2,600	-0.08%
2021/04/01	17	47.49	14	47.51	47.65	3	2,541	0.12%
2021/03/31	13	47.60	14.4	47.60	47.35	-1.4	2,491	-0.06%
2021/03/30	1	46.25	0	0.00	46.50	1	2,334	0.04%
2021/03/29	3	46.15	2	46.00	46.30	1	2,304	0.04%
2021/03/24	1	45.30	2	45.40	45.45	-1	2,261	-0.04%
2021/03/23	6	45.29	8	45.20	45.50	-2	2,238	-0.09%
2021/03/22	0.2	44.45	8	44.33	45.00	-7.8	2,187	-0.36%
2021/03/19	12	43.74	0	0.00	43.65	12	2,141	0.56%
2021/03/17	1	43.80	0	0.00	43.80	1	2,101	0.05%
2021/03/16	2	43.83	1	43.85	43.90	1	2,148	0.05%
2021/03/15	1	43.10	0	0.00	43.40	1	2,146	0.05%
2021/03/12	0	43.35	0	0.00	43.35	0	2,152	0.00%
2021/03/11	4	43.65	16	43.73	43.70	-12	2,155	-0.56%
2021/03/10	5.1	44.45	5.6	44.25	44.25	-0.5	2,110	-0.02%
2021/03/09	1	43.95	5	43.93	44.00	-4	2,096	-0.19%
2021/03/08	0	0.00	0.1	43.45	43.60	-0.1	2,066	0.00%
2021/03/05	0	0.00	1	43.00	43.10	-1	2,033	-0.05%
2021/03/04	0	0.00	15	42.70	42.70	-15	2,035	-0.74%
2021/03/03	5	42.40	0	0.00	42.65	5	2,017	0.25%
2021/03/02	6	42.47	5	42.20	42.30	1	1,993	0.05%
2021/02/26	2	41.88	4	42.00	42.20	-2	1,980	-0.10%
2021/02/25	1.1	42.17	11	42.20	42.20	-9.9	1,964	-0.50%
2021/02/24	2	42.30	10.2	42.16	42.05	-8.2	1,969	-0.41%
2021/02/23	5	42.07	2	42.15	42.15	3	1,947	0.15%
2021/02/22	0	0.00	21	41.90	41.90	-21	1,944	-1.08%
2021/02/19	1	41.70	30	41.75	42.05	-29	1,953	-1.48%
2021/02/17	0	0.00	5	41.60	41.55	-5	1,969	-0.25%
2021/02/05	2	40.75	0	0.00	40.90	2	1,955	0.10%
2021/02/04	11	40.50	0	0.00	40.60	11	1,967	0.56%
2021/02/03	2	40.60	0	0.00	40.65	2	2,022	0.10%
2021/02/02	1	40.70	1	40.80	40.65	0	2,059	0.00%
2021/02/01	0	40.50	0	0.00	40.45	0	2,062	0.00%
2021/01/29	0	0.00	7	40.16	40.45	-7	2,049	-0.34%
2021/01/28	3	40.28	1	40.30	40.30	2	1,999	0.10%
2021/01/27	3	40.50	0	0.00	40.65	3	1,987	0.15%
2021/01/26	1	40.60	2	40.73	40.65	-1	1,989	-0.05%
2021/01/25	6.1	40.05	1.8	40.71	40.85	4.3	1,987	0.21%
2021/01/21	1	40.50	2	40.60	40.45	-1	1,986	-0.05%
2021/01/20	7	40.54	5	40.60	40.40	2	1,974	0.10%
2021/01/19	4	41.10	0	0.00	41.10	4	1,917	0.21%
2021/01/18	1	41.10	34	40.95	41.10	-33	1,920	-1.72%
2021/01/15	16	41.43	0.4	41.55	41.20	15.6	1,908	0.82%
2021/01/14	4	41.55	1	41.75	41.65	3	1,947	0.15%
2021/01/13	5	41.80	1	41.80	41.85	4	1,936	0.21%
2021/01/12	0	42.00	0	0.00	41.80	0	1,931	0.00%
2021/01/11	4.2	41.90	4	41.80	42.10	0.2	1,924	0.01%
2021/01/07	0	42.20	0	0.00	42.15	0	1,888	0.00%
2021/01/06	0	0.00	43.2	42.40	42.15	-43.2	1,869	-2.31%
2021/01/05	1.2	42.52	1	42.50	42.65	0.2	1,825	0.01%
2021/01/04	1	42.45	0	0.00	42.50	1	1,823	0.05%
2020/12/30	5	42.65	2	42.80	42.80	3	1,783	0.17%
2020/12/29	40	42.61	16	42.53	42.85	24	1,766	1.36%
2020/12/28	1	41.45	4	41.73	41.90	-3	1,696	-0.18%
2020/12/25	0	41.65	1	41.35	41.45	-1	1,668	-0.06%
2020/12/24	0	41.40	0	0.00	41.25	0	1,662	0.00%
2020/12/23	1	41.30	0	0.00	41.25	1	1,667	0.06%
2020/12/22	43	41.88	0	0.00	41.35	43	1,687	2.55%
2020/12/21	7	41.60	0	41.60	41.60	7	1,702	0.41%
2020/12/18	1	41.45	2	41.45	41.45	-1	1,712	-0.06%
2020/12/17	11	41.45	0	0.00	41.45	11	1,727	0.64%
2020/12/16	3	41.32	0	0.00	41.55	3	1,733	0.17%
2020/12/15	2	41.23	0	0.00	41.10	2	1,744	0.11%
2020/12/14	1	41.35	0	0.00	41.45	1	1,752	0.06%
2020/12/11	1	41.30	0	0.00	41.25	1	1,767	0.06%
2020/12/10	13	41.78	19	41.57	41.50	-6	1,771	-0.34%
2020/12/09	1	41.05	0.2	41.15	41.15	0.8	1,749	0.05%
2020/12/08	1	41.10	0	0.00	41.05	1	1,783	0.06%
2020/12/07	2	41.23	0	0.00	41.25	2	1,768	0.11%
2020/12/04	0	0.00	1	41.30	41.55	-1	1,766	-0.06%
2020/12/03	1	41.15	6.1	41.15	41.25	-5.1	1,753	-0.29%
2020/12/02	1	41.30	1.1	41.45	41.30	-0.1	1,751	0.00%
2020/12/01	1	41.60	0	0.00	41.55	1	1,759	0.06%
2020/11/30	2	41.78	4	41.80	41.20	-2	1,765	-0.11%
2020/11/27	0	0.00	4.3	41.58	41.70	-4.3	1,737	-0.25%
2020/11/26	10.5	41.50	1	41.55	41.60	9.5	1,745	0.55%
2020/11/25	0	0.00	0.3	41.55	41.40	-0.3	1,790	-0.02%
2020/11/24	5	41.35	0	0.00	41.40	5	1,790	0.28%
2020/11/23	0.1	41.50	3	41.40	41.40	-2.9	1,793	-0.16%
2020/11/20	1.9	40.94	0	0.00	41.00	1.9	1,786	0.11%
2020/11/19	0	0.00	2	40.95	41.05	-2	1,784	-0.11%
2020/11/18	0	0.00	5	41.25	41.20	-5	1,803	-0.28%
2020/11/17	0	0.00	70	41.27	41.35	-70	1,818	-3.85%
2020/11/13	10	42.34	22.6	42.10	42.10	-12.6	1,873	-0.67%
2020/11/12	10	42.10	12	41.78	41.70	-2	1,882	-0.11%
2020/11/11	21	41.84	14	42.19	42.25	7	1,917	0.37%
2020/11/10	65	41.12	0	0.00	41.10	65	1,882	3.45%
2020/11/09	6	40.55	4	40.59	40.60	2	1,900	0.11%
2020/11/06	0.1	40.20	0	0.00	40.10	0.1	2,070	0.00%
2020/11/05	0.2	40.20	0	0.00	40.00	0.2	2,172	0.01%
2020/11/04	0	0.00	1	40.00	40.15	-1	2,249	-0.04%
2020/11/03	0.3	40.20	1	40.00	39.90	-0.7	2,279	-0.03%
2020/10/30	5.5	40.17	0	0.00	39.95	5.5	2,326	0.24%
2020/10/29	5	40.45	0	0.00	40.35	5	2,345	0.21%
2020/10/28	23.2	40.88	1.3	40.75	40.70	21.9	2,372	0.92%
2020/10/27	1.4	40.33	0	0.00	40.30	1.4	2,439	0.06%
2020/10/26	1	40.20	1	40.15	40.35	0	2,482	0.00%
2020/10/22	1	39.30	0	0.00	39.90	1	2,525	0.04%
2020/10/20	1	39.50	0	0.00	39.50	1	2,507	0.04%
2020/10/19	0	0.00	1	39.80	39.85	-1	2,517	-0.04%
2020/10/16	1	39.80	0	0.00	39.80	1	2,539	0.04%
2020/10/15	2	39.75	0	0.00	39.85	2	2,606	0.08%
2020/10/12	1	40.15	0	0.00	40.30	1	2,714	0.04%
2020/10/07	1	40.15	0	0.00	40.20	1	2,742	0.04%
2020/10/06	6.5	40.17	0	0.00	40.45	6.5	2,778	0.23%
2020/10/05	4	39.74	0	0.00	39.65	4	2,795	0.14%
2020/09/29	1	39.80	2	39.90	39.90	-1	2,824	-0.04%
2020/09/28	0	0.00	2	39.65	39.95	-2	2,855	-0.07%
2020/09/25	10	39.33	0.4	39.50	39.40	9.6	2,899	0.33%
2020/09/24	2	39.58	15	39.46	39.25	-13	2,910	-0.45%
2020/09/22	1	40.30	7	40.00	40.20	-6	2,892	-0.21%
2020/09/21	2	40.83	1	40.65	40.60	1	2,885	0.03%
2020/09/18	0	0.00	1	40.95	40.80	-1	2,894	-0.03%
2020/09/17	1	41.90	0	0.00	40.95	1	2,875	0.03%
2020/09/16	0.9	41.55	0.2	41.55	41.55	0.7	2,867	0.03%
2020/09/15	1	40.85	0	0.00	40.80	1	2,865	0.03%
2020/09/14	5	40.40	1.2	40.46	40.45	3.8	2,879	0.13%
2020/09/11	11	40.70	5.2	40.70	40.65	5.9	2,852	0.21%
2020/09/10	2	41.20	9.8	41.22	41.30	-7.8	2,815	-0.28%
2020/09/09	2	41.20	4.4	41.20	41.35	-2.4	2,815	-0.08%
2020/09/08	1	41.65	0	0.00	41.70	1	2,817	0.04%
2020/09/07	2	41.88	6	41.70	41.65	-4	2,846	-0.14%
2020/09/04	8	42.01	0	0.00	42.00	8	2,888	0.28%
2020/09/03	5	42.38	0	0.00	42.15	5	2,887	0.17%
2020/09/02	1	42.30	0	0.00	42.45	1	2,894	0.03%
2020/09/01	11	42.45	10	42.30	42.30	1	2,928	0.03%
2020/08/31	2	42.20	2	42.30	42.05	0	2,923	0.00%
2020/08/28	3	42.83	0	0.00	42.80	3	2,881	0.10%
2020/08/26	3	43.10	0	0.00	43.30	3	2,918	0.10%
2020/08/24	1	43.40	5	43.50	43.50	-4	2,971	-0.13%
2020/08/20	3	42.05	6	42.07	42.10	-3	2,941	-0.10%
2020/08/19	8	43.20	0	0.00	43.00	8	2,878	0.28%
2020/08/18	0	0.00	63	43.14	43.40	-63	2,857	-2.20%
2020/08/17	5	43.10	0	0.00	43.40	5	2,862	0.17%
2020/08/14	12.4	41.89	2	41.68	41.85	10.4	2,830	0.37%
2020/08/13	1	41.60	0	0.00	41.80	1	2,854	0.04%
2020/08/12	10	41.01	22	40.01	41.15	-12	2,874	-0.42%
2020/08/11	62	47.15	13	47.15	47.15	49	2,722	1.80%
2020/08/10	0	0.00	3	47.13	47.20	-3	2,701	-0.11%
2020/08/07	3	47.15	0	0.00	47.10	3	2,703	0.11%
2020/08/06	7	47.24	7	47.10	47.20	0	2,772	0.00%
2020/08/05	5	47.14	2	47.13	47.15	3	3,082	0.10%
2020/08/04	8	47.26	4	47.21	47.20	4	3,126	0.13%
2020/08/03	3	47.05	0	0.00	47.25	3	3,156	0.10%
2020/07/31	8.5	46.88	18	46.99	46.90	-9.5	3,172	-0.30%
2020/07/30	5.5	45.83	0	0.00	46.05	5.5	3,245	0.17%
2020/07/29	1	45.65	2	45.48	45.25	-1	3,268	-0.03%
2020/07/28	5	44.76	1	44.60	44.70	4	3,286	0.12%
2020/07/27	9	44.78	2	45.03	44.70	7	3,333	0.21%
2020/07/24	4	45.23	11	45.59	45.30	-7	3,392	-0.21%
2020/07/23	46	45.85	1	45.80	45.80	45	3,421	1.32%
2020/07/22	0	0.00	2	45.75	45.80	-2	3,450	-0.06%
2020/07/21	1	45.55	1	45.55	45.65	0	3,445	0.00%
2020/07/20	1	44.95	0	0.00	44.95	1	3,405	0.03%
2020/07/17	10	45.00	2	45.03	45.00	8	3,451	0.23%
2020/07/16	2	45.00	1	44.95	45.00	1	3,504	0.03%
2020/07/15	12	44.01	1	44.25	44.15	11	3,518	0.31%
2020/07/14	3	43.95	2	43.95	43.95	1	3,599	0.03%
2020/07/13	3	43.95	10	43.74	43.95	-7	3,678	-0.19%
2020/07/10	3	42.95	0	0.00	43.05	3	3,763	0.08%
2020/07/09	1	43.75	0	0.00	43.60	1	3,827	0.03%
2020/07/08	7	43.85	0	0.00	43.80	7	3,910	0.18%
2020/07/07	3	43.57	2	43.60	43.75	1	3,938	0.03%
2020/07/06	0	0.00	4	44.03	43.95	-4	3,971	-0.10%
2020/07/03	2	43.15	1	43.20	43.45	1	3,973	0.03%
2020/07/01	0	0.00	1	42.75	42.75	-1	4,068	-0.02%
2020/06/24	3	42.68	1	42.70	42.65	2	4,326	0.05%
2020/06/23	1	42.80	0	0.00	42.55	1	4,359	0.02%
2020/06/22	3	42.93	4	42.85	42.80	-1	4,373	-0.02%
2020/06/19	5	42.55	0	0.00	42.85	5	4,402	0.11%
2020/06/17	2	42.20	4	42.35	42.30	-2	4,433	-0.05%
2020/06/16	8	42.02	5	42.02	42.10	3	4,485	0.07%
2020/06/15	2	42.00	0	0.00	41.85	2	4,583	0.04%
2020/06/12	2	41.98	1	41.75	42.00	1	4,612	0.02%
2020/06/11	8	42.79	0	0.00	42.35	8	4,636	0.17%
2020/06/09	0	0.00	1	43.05	43.15	-1	4,700	-0.02%
2020/06/08	52	43.00	80	42.91	43.10	-28	4,741	-0.59%
2020/06/05	0	0.00	11	42.42	42.45	-11	4,725	-0.23%
2020/06/04	1	42.40	0	0.00	42.40	1	4,786	0.02%
2020/06/03	5	42.25	0	0.00	42.40	5	4,817	0.10%
2020/06/02	9.5	42.22	0	0.00	42.20	9.5	4,796	0.20%
2020/05/28	1	41.70	4	41.80	41.65	-3	4,722	-0.06%
2020/05/27	7	41.89	0	0.00	41.80	7	4,744	0.15%
2020/05/26	1	42.00	30	42.13	41.95	-29	4,741	-0.61%
2020/05/25	0	0.00	1	41.90	41.85	-1	4,725	-0.02%
2020/05/22	5	41.59	1	41.50	41.55	4	4,733	0.08%
2020/05/21	1	42.00	1	42.05	42.05	0	4,722	0.00%
2020/05/20	18	41.95	0	0.00	41.80	18	4,704	0.38%
2020/05/19	1	42.25	0	0.00	42.30	1	4,665	0.02%
2020/05/18	11	41.09	0	0.00	41.55	11	4,615	0.24%
2020/05/15	11	40.63	6.1	40.68	41.25	4.9	4,622	0.11%
2020/05/14	24	41.26	2	41.50	41.10	22	4,570	0.48%
2020/05/13	12.1	41.90	11	42.10	41.80	1.1	4,499	0.02%
2020/05/12	25	42.01	17.2	42.09	41.80	7.8	4,407	0.18%
2020/05/11	1.1	44.90	9.1	44.88	44.90	-8	4,087	-0.20%
2020/05/08	1.1	45.22	0	45.40	45.40	1.1	4,010	0.03%
2020/05/07	2.1	44.73	0	0.00	45.00	2.1	3,951	0.05%
2020/05/06	7	45.49	5	45.85	43.90	2	3,919	0.05%
2020/05/05	1	44.65	0	44.75	44.75	1	3,783	0.03%
2020/05/04	0.1	43.40	0	0.00	43.45	0.1	3,722	0.00%
2020/04/30	1.5	42.95	6	42.94	43.10	-4.5	3,676	-0.12%
2020/04/29	20	42.92	20	43.12	42.90	0	3,632	0.00%
2020/04/28	1.1	42.00	5	41.80	42.00	-3.9	3,561	-0.11%
2020/04/24	1	40.75	0	0.00	40.75	1	3,552	0.03%
2020/04/23	1	40.90	1	40.90	40.90	0	3,547	0.00%
2020/04/22	5	39.85	1	40.90	40.85	4	3,522	0.11%
2020/04/21	5	40.70	3	40.85	40.65	2	3,463	0.06%
2020/04/20	0	0.00	1	40.65	40.90	-1	3,401	-0.03%
2020/04/17	7.2	40.75	5	40.85	40.45	2.2	3,367	0.07%
2020/04/16	6	41.23	0	0.00	41.25	6	3,256	0.18%
2020/04/15	8	40.94	5.1	41.11	41.80	3	3,157	0.09%
2020/04/14	0	0.00	4	40.03	40.15	-4	3,036	-0.13%
2020/04/13	6	39.23	20	39.65	39.45	-14	2,948	-0.47%
2020/04/10	20.1	38.78	0	0.00	38.85	20.1	2,858	0.70%
2020/04/09	2.3	38.36	0	0.00	38.45	2.3	2,830	0.08%
2020/04/08	1	38.35	0	0.00	38.45	1	2,774	0.04%
2020/04/07	0.3	38.30	0	0.00	38.30	0.3	2,719	0.01%
2020/04/06	1	37.70	10	37.95	37.95	-9	2,640	-0.34%
2020/04/01	19	38.39	19.3	37.86	37.90	-0.3	2,567	-0.01%
2020/03/31	0	0.00	4	37.25	37.25	-4	2,362	-0.17%
2020/03/30	5	33.32	0	0.00	33.90	5	2,308	0.22%
2020/03/27	2	33.78	0	0.00	33.20	2	2,279	0.09%
2020/03/26	0	0.00	1	33.20	33.30	-1	2,246	-0.04%
2020/03/25	1	33.10	1	33.15	33.25	0	2,236	0.00%
2020/03/24	1	31.90	0	0.00	31.85	1	2,219	0.05%
2020/03/23	2	30.65	0	0.00	30.70	2	2,213	0.09%
2020/03/20	1	31.00	0	0.00	31.25	1	2,200	0.05%
2020/03/19	4	28.94	1.2	29.16	29.30	2.8	2,142	0.13%
2020/03/18	2	32.10	1	31.90	31.80	1	2,038	0.05%
2020/03/17	2	32.00	0	32.00	31.85	2	1,994	0.10%
2020/03/16	1	33.35	0	0.00	33.20	1	1,941	0.05%
2020/03/13	3	32.83	1	32.95	34.00	2	1,916	0.10%
2020/03/12	0	0.00	3	35.72	35.60	-3	1,827	-0.16%
2020/03/10	2	36.40	17	36.44	36.70	-15	1,752	-0.86%
2020/03/09	1	37.50	0	0.00	37.20	1	1,682	0.06%
2020/03/02	0	0.00	3	37.60	37.50	-3	1,587	-0.19%
2020/02/20	1	39.10	0	0.00	39.05	1	1,492	0.07%
2020/02/19	1	39.25	2	39.50	39.25	-1	1,491	-0.07%
2020/02/18	2	39.15	1	39.15	39.30	1	1,494	0.07%
2020/02/14	0	0.00	0.2	38.10	38.10	-0.2	1,492	-0.01%
2020/02/13	0	0.00	0.1	38.00	37.95	-0.1	1,486	-0.01%
2020/02/12	1	37.80	0	38.05	38.00	1	1,481	0.07%
2020/02/11	0	0.00	0	37.90	37.85	0	1,466	0.00%
2020/02/10	0	0.00	1	37.25	37.55	-1	1,469	-0.07%
2020/02/07	1.3	37.62	2.5	37.74	37.60	-1.2	1,476	-0.08%
2020/02/06	0	0.00	2	37.90	38.10	-2	1,454	-0.14%
2020/02/05	0	0.00	5	37.53	37.55	-5	1,435	-0.35%
2020/02/04	7.5	37.82	2	37.75	37.70	5.5	1,427	0.39%
2020/02/03	0	0.00	6	36.83	37.55	-6	1,420	-0.42%
2020/01/31	2	37.30	1	37.15	37.70	1	1,392	0.07%
2020/01/30	4	37.04	1	37.50	37.15	3	1,377	0.22%
2020/01/20	0.1	38.60	0	0.00	38.60	0.1	1,290	0.00%
2020/01/17	4.2	38.45	3.3	38.37	38.50	0.9	1,272	0.07%
2020/01/16	3	38.00	3	38.00	38.10	0	1,249	0.00%
2020/01/15	0	0.00	5	38.01	38.00	-5	1,245	-0.40%
2020/01/14	1	38.35	1	38.40	38.20	0	1,250	0.00%
2020/01/13	0	0.00	2	37.45	37.85	-2	1,234	-0.16%
2020/01/09	3	36.78	0	0.00	36.75	3	1,211	0.25%
2020/01/08	1	36.65	1	36.75	36.55	0	1,219	0.00%
2020/01/02	1.9	37.07	0	0.00	37.10	1.9	1,213	0.16%
2019/12/30	0	0.00	5.3	36.80	36.80	-5.3	1,201	-0.44%
2019/12/25	0.3	36.95	0.1	36.95	36.95	0.3	1,199	0.02%
2019/12/20	2.1	36.51	5	36.45	36.70	-2.9	1,196	-0.24%
2019/12/19	8.1	36.72	6	36.76	36.70	2.1	1,179	0.18%
2019/12/18	1	36.60	1.4	36.56	36.65	-0.4	1,153	-0.03%
2019/12/17	2	36.05	0	0.00	35.95	2	1,128	0.18%
2019/12/13	4	35.86	0	0.00	35.90	4	1,148	0.35%
2019/12/12	0	0.00	1	35.95	35.85	-1	1,139	-0.09%
2019/12/10	0	0.00	3	36.15	36.15	-3	1,133	-0.26%
2019/12/09	1	35.70	1	35.85	35.95	0	1,149	0.00%
2019/12/06	1	35.45	0	0.00	35.50	1	1,139	0.09%
2019/12/05	1	35.30	1	35.25	35.25	0	1,130	0.00%
2019/12/04	0	0.00	1	35.30	35.35	-1	1,132	-0.09%
2019/12/03	1	35.30	0	0.00	35.40	1	1,142	0.09%
2019/11/26	0	0.00	1.2	35.53	35.70	-1.2	1,257	-0.09%
2019/11/22	3	35.55	3.2	35.51	35.55	-0.2	1,400	-0.02%
2019/11/20	0.6	35.90	0	0.00	35.95	0.6	1,427	0.04%
2019/11/18	1	35.70	0	0.00	35.75	1	1,437	0.07%
2019/11/15	1	35.65	12	35.77	35.95	-11	1,434	-0.77%
2019/11/13	4.5	34.96	0	0.00	35.15	4.5	1,426	0.31%
2019/11/08	1	34.40	0	0.00	34.45	1	1,604	0.06%
2019/11/07	2	34.50	0	0.00	34.35	2	1,632	0.12%
2019/10/31	1	34.85	0	0.00	34.65	1	1,730	0.06%
2019/10/30	0	0.00	1	34.90	34.95	-1	1,736	-0.06%
2019/10/29	2	34.70	42	34.70	34.75	-40	1,757	-2.28%
2019/10/28	1	34.70	0	0.00	34.80	1	1,769	0.06%
2019/10/23	0	0.00	3	34.80	34.85	-3	1,809	-0.17%
2019/10/21	3	34.65	1	34.65	34.70	2	1,801	0.11%
2019/10/17	3	34.40	0	0.00	34.25	3	1,788	0.17%
2019/10/16	0.4	34.45	0	0.00	34.40	0.4	1,795	0.02%
2019/10/15	1.6	34.31	0	0.00	34.25	1.6	1,802	0.09%
2019/09/26	0	0.00	0.1	34.10	33.95	-0.1	1,873	0.00%
2019/09/17	11	34.16	1	34.20	34.10	10	1,956	0.51%
2019/09/16	0	0.00	1	34.55	34.30	-1	2,009	-0.05%
2019/09/12	0	0.00	5	34.60	34.55	-5	2,041	-0.24%
2019/09/11	5	34.75	0	0.00	34.70	5	2,052	0.24%
2019/09/09	10	33.90	1	34.00	33.85	9	2,028	0.44%
2019/08/30	3	33.95	3	33.95	33.80	0	2,043	0.00%
2019/08/29	2	32.95	0	0.00	32.90	2	2,014	0.10%
2019/08/28	1	35.75	0	0.00	36.10	1	1,973	0.05%
2019/08/27	3	35.95	0	0.00	35.60	3	1,916	0.16%
2019/08/23	1	36.30	0	0.00	36.30	1	1,826	0.05%
2019/08/22	0.2	36.65	0	0.00	36.45	0.2	1,836	0.01%
2019/08/21	0	0.00	1.1	36.70	36.50	-1.1	1,865	-0.06%
2019/08/20	1	36.20	0	0.00	36.45	1	1,896	0.05%
2019/08/19	1	36.20	0	0.00	36.15	1	1,902	0.05%
2019/08/16	3	36.13	6	36.40	36.40	-3	1,898	-0.16%
2019/08/15	0	0.00	1	35.90	35.95	-1	1,880	-0.05%
2019/08/14	7	36.56	40	36.53	36.45	-33	1,842	-1.79%
2019/08/13	1	38.40	1	37.90	37.80	0	1,731	0.00%
2019/08/12	1	38.50	1	38.40	38.40	0	1,738	0.00%
2019/08/08	0	0.00	1.1	38.31	38.90	-1.1	1,745	-0.06%
2019/08/06	0	0.00	5	37.36	38.00	-5	1,770	-0.28%
2019/08/02	0	0.00	3	39.00	39.00	-3	1,739	-0.17%
2019/08/01	0	0.00	3	39.45	39.45	-3	1,726	-0.17%
2019/07/29	3	39.75	3	39.80	39.85	0	1,666	0.00%
2019/07/26	0	0.00	1	39.30	39.30	-1	1,649	-0.06%
2019/07/25	0	0.00	12	38.77	38.95	-12	1,648	-0.73%
2019/07/22	4	38.60	0.1	38.65	38.65	3.9	1,643	0.24%
2019/07/19	0	0.00	7.8	38.79	38.65	-7.8	1,632	-0.48%
2019/07/18	1	38.75	1.3	38.66	38.75	-0.3	1,625	-0.02%
2019/07/17	1	38.40	3	38.50	38.45	-2	1,613	-0.12%
2019/07/16	1	38.50	0	0.00	38.65	1	1,599	0.06%
2019/07/15	3	38.90	0	0.00	38.90	3	1,584	0.19%
2019/07/10	1	38.35	0	0.00	38.30	1	1,577	0.06%
2019/07/01	2	37.40	0	0.00	37.45	2	1,567	0.13%
2019/06/28	2.1	37.44	0	0.00	37.40	2.1	1,566	0.14%
2019/06/27	3	37.82	0	0.00	37.95	3	1,571	0.19%
2019/06/26	36	38.20	0.1	37.95	37.80	35.9	1,642	2.19%
2019/06/21	2	37.63	1	37.50	37.35	1	1,627	0.06%
2019/06/18	0	0.00	1	36.50	36.60	-1	1,531	-0.07%
2019/06/17	0	0.00	1	36.45	36.40	-1	1,532	-0.07%
2019/06/14	2	36.20	0	0.00	36.20	2	1,538	0.13%
2019/06/11	2	36.33	1	36.50	36.25	1	1,549	0.06%
2019/06/10	0	0.00	1	36.00	36.05	-1	1,537	-0.07%
2019/06/04	0	0.00	2	36.30	36.45	-2	1,536	-0.13%
2019/05/31	1	36.40	0	0.00	36.25	1	1,537	0.07%
2019/05/30	3	36.27	1	36.25	36.30	2	1,541	0.13%
2019/05/29	1	36.50	3	36.27	36.30	-2	1,539	-0.13%
2019/05/28	5	36.61	0	0.00	35.90	5	1,534	0.33%
2019/05/27	8	36.54	3	36.63	36.70	5	1,506	0.33%
2019/05/22	4	36.03	0	0.00	35.60	4	1,513	0.26%
2019/05/21	8	35.70	0	0.00	35.85	8	1,514	0.53%
2019/05/17	7	35.94	0	0.00	35.70	7	1,506	0.46%
2019/05/16	0.2	35.50	1	35.60	35.50	-0.9	1,474	-0.06%
2019/05/15	55	35.20	52.1	35.34	35.30	2.9	1,452	0.20%
2019/05/14	0	0.00	3	34.57	34.65	-3	1,436	-0.21%
2019/05/13	2	34.25	2	34.65	34.20	0	1,408	0.00%
2019/05/09	0.3	33.45	0	0.00	33.35	0.3	1,379	0.02%
2019/05/08	2	33.58	0	0.00	33.65	2	1,383	0.14%
2019/05/06	2	33.40	0	33.60	33.45	2	1,427	0.14%
2019/05/02	1	34.05	0	34.10	34.00	1	1,423	0.07%
2019/04/30	0	0.00	1	33.90	33.90	-1	1,415	-0.07%
2019/04/29	1	33.50	0	0.00	33.50	1	1,403	0.07%
2019/04/26	0.2	33.35	0	0.00	33.30	0.2	1,406	0.01%
2019/04/24	0.6	33.25	0	0.00	33.25	0.6	1,412	0.04%
2019/04/18	0	0.00	7.5	32.70	32.60	-7.5	1,463	-0.51%
2019/04/17	3	33.00	0	0.00	33.15	3	1,449	0.21%
2019/04/16	0	0.00	1	33.15	33.20	-1	1,443	-0.07%
2019/04/11	2	33.45	0	0.00	33.20	2	1,479	0.14%
2019/04/03	1	33.10	0	0.00	33.50	1	1,474	0.07%
2019/04/01	0	0.00	0.1	33.60	33.55	-0.1	1,445	-0.01%
2019/03/29	1	33.65	0	0.00	33.65	1	1,430	0.07%
2019/03/27	1	32.70	0	0.00	32.60	1	1,364	0.07%
2019/03/22	0	0.00	9	32.30	32.20	-9	1,362	-0.66%
2019/03/21	0.3	32.55	0	0.00	32.45	0.3	1,364	0.02%
2019/03/19	0	0.00	0.1	32.50	32.35	-0.1	1,378	-0.01%
2019/03/18	0	0.00	2	32.45	32.55	-2	1,374	-0.15%
2019/03/14	1	31.95	0	0.00	32.05	1	1,360	0.07%
2019/03/12	0	0.00	1	32.30	32.15	-1	1,365	-0.07%
2019/03/11	1	32.00	0	0.00	32.10	1	1,363	0.07%
2019/03/07	2	32.25	0	0.00	32.20	2	1,373	0.15%
2019/03/04	0	0.00	0.1	31.80	31.70	-0.1	1,350	0.00%
2019/02/27	0	0.00	1	31.40	31.65	-1	1,343	-0.07%
2019/02/26	1	31.55	0	0.00	31.40	1	1,342	0.07%
2019/02/20	17	31.79	8	31.89	31.85	9	1,280	0.70%
2019/02/15	2	30.50	0	0.00	30.50	2	1,241	0.16%
2019/02/13	0.1	30.75	0	0.00	30.65	0.1	1,224	0.00%
2019/02/12	0	0.00	10	30.50	30.40	-10	1,209	-0.83%
2019/02/11	0	0.00	1	30.15	30.15	-1	1,197	-0.08%
2019/01/30	3	30.00	0	0.00	30.15	3	1,197	0.25%
2019/01/28	4	29.88	0	0.00	30.20	4	1,186	0.34%
2019/01/15	3	29.95	0	0.00	29.95	3	1,184	0.25%
2019/01/11	2	29.55	0.3	29.75	29.55	1.7	1,246	0.14%
2019/01/07	0	0.00	1	29.10	29.50	-1	1,240	-0.08%
2019/01/03	1.3	29.65	0	0.00	29.45	1.3	1,295	0.10%
2018/12/27	1	29.65	0	0.00	29.60	1	1,283	0.08%
2018/12/25	1	29.70	0	0.00	29.70	1	1,291	0.08%
2018/12/24	2.2	29.91	0	0.00	29.90	2.2	1,286	0.17%
2018/12/20	1.1	29.86	0	0.00	29.85	1.1	1,321	0.08%
2018/12/19	8	29.94	0	0.00	29.95	8	1,318	0.61%
2018/12/18	1	30.10	0	0.00	30.10	1	1,313	0.08%
2018/12/14	1	30.25	0	0.00	30.40	1	1,341	0.07%
2018/12/13	1	30.40	0	0.00	30.40	1	1,342	0.07%
2018/12/12	2	30.10	0	0.00	30.15	2	1,341	0.15%
2018/12/11	1	30.05	0	0.00	30.10	1	1,334	0.07%
2018/12/07	1	30.20	0	0.00	30.20	1	1,363	0.07%
2018/12/06	1	30.20	0	0.00	30.25	1	1,384	0.07%
2018/11/29	1	30.40	0	0.00	30.40	1	1,478	0.07%
2018/11/27	2	30.40	0	0.00	30.25	2	1,512	0.13%
2018/11/21	10	30.30	0	0.00	30.35	10	1,641	0.61%
2018/11/13	0	0.00	1	30.55	31.00	-1	1,852	-0.05%
2018/11/09	0	0.00	3.3	31.09	31.05	-3.3	1,889	-0.17%
2018/11/07	1	31.45	0	0.00	31.40	1	1,923	0.05%
2018/11/02	2	30.70	0	0.00	30.70	2	1,984	0.10%
2018/11/01	10	31.05	0	0.00	30.80	10	1,988	0.50%
2018/10/31	1	30.40	0	0.00	30.45	1	1,993	0.05%
2018/10/29	0	0.00	2	30.00	29.75	-2	2,026	-0.10%
2018/10/26	6	30.08	2	29.90	30.05	4	2,044	0.20%
2018/10/23	1	30.95	1	30.70	31.05	0	2,038	0.00%
2018/10/18	2	31.58	1	31.60	31.55	1	1,978	0.05%
2018/10/17	1	32.25	1	32.05	31.95	0	1,962	0.00%
2018/10/16	2	32.05	0	0.00	32.10	2	1,955	0.10%
2018/10/11	2	32.55	1	32.00	31.95	1	1,916	0.05%
2018/10/05	2	34.10	0	0.00	34.10	2	1,867	0.11%
2018/10/03	2	34.95	1	35.05	34.95	1	1,833	0.05%
2018/10/02	2	35.13	0	0.00	35.10	2	1,822	0.11%
2018/10/01	0	0.00	4	35.03	35.45	-4	1,816	-0.22%
2018/09/27	1	35.00	0	0.00	35.50	1	1,791	0.06%
2018/09/26	1	35.30	0	0.00	35.25	1	1,779	0.06%
2018/09/25	3	35.40	0	0.00	35.35	3	1,777	0.17%
2018/09/21	0.8	36.50	1.1	36.50	36.50	-0.3	1,760	-0.02%
2018/09/14	1	35.20	1	35.15	35.15	0	1,732	0.00%
2018/09/13	0	0.00	1	35.35	35.15	-1	1,727	-0.06%
2018/09/12	1	34.70	0	0.00	34.95	1	1,705	0.06%
2018/09/10	8	34.21	0	0.00	33.95	8	1,682	0.48%
2018/09/07	3	34.77	1	34.70	34.70	2	1,669	0.12%
2018/09/05	5	35.52	1	35.65	35.20	4	1,619	0.25%
2018/09/04	2	36.08	0	0.00	35.80	2	1,599	0.13%
2018/09/03	2	36.13	0	0.00	36.15	2	1,579	0.13%
2018/08/31	0	0.00	1	36.55	36.45	-1	1,555	-0.06%
2018/08/30	8	36.49	0	0.00	36.45	8	1,535	0.52%
2018/08/28	101	37.10	3	37.02	36.95	98	1,506	6.50%	大買/
2018/08/27	20	36.92	15	37.18	37.35	5	1,465	0.34%
2018/08/24	2	40.73	2	40.73	41.10	0	1,360	0.00%
2018/08/22	1	40.40	0	0.00	40.45	1	1,307	0.08%
2018/08/21	0	0.00	95	40.15	40.20	-95	1,292	-7.35%
2018/08/17	3	39.40	0	0.00	39.50	3	1,260	0.24%
2018/08/14	1	39.90	0	0.00	39.85	1	1,220	0.08%
2018/08/13	1	39.55	0	0.00	39.60	1	1,205	0.08%
2018/08/10	1	40.20	0	0.00	40.10	1	1,181	0.08%
2018/08/09	0.7	40.30	0	0.00	40.10	0.7	1,164	0.06%
2018/08/08	0	0.00	1	40.75	40.60	-1	1,144	-0.09%
2018/08/06	0.1	40.85	0	0.00	40.85	0.1	1,155	0.00%
2018/08/03	2	40.30	0	0.00	40.30	2	1,161	0.17%
2018/08/01	0	0.00	1	39.70	39.80	-1	1,132	-0.09%
2018/07/27	1	38.70	1	39.05	39.10	0	1,156	0.00%
2018/06/28	10	37.40	0.1	37.50	37.35	10	1,554	0.64%
2018/06/25	1	37.80	0	0.00	37.60	1	1,636	0.06%
2018/06/14	0	0.00	0.2	38.40	38.30	-0.2	1,636	-0.01%
2018/06/05	0	0.00	3	38.75	38.80	-3	1,671	-0.18%
2018/05/30	0	0.00	6	37.85	37.85	-6	1,739	-0.34%
2018/05/14	5	37.75	0	0.00	37.95	5	2,079	0.24%
2018/05/11	48	37.50	48	37.64	37.40	0	2,093	0.00%
2018/05/08	32	36.66	0	0.00	36.65	32	2,165	1.48%
2018/05/03	10	36.55	9	36.55	36.55	1	2,243	0.04%
2018/04/03	1	37.90	0	0.00	37.95	1	2,868	0.03%
2018/04/02	1	38.55	2	38.75	38.50	-1	2,910	-0.03%
2018/03/31	7	38.91	0	0.00	39.20	7	2,988	0.23%
2018/03/30	21	38.95	18	39.12	38.85	3	2,964	0.10%
2018/03/12	4	37.08	0	0.00	37.00	4	3,266	0.12%
2018/03/07	0	0.00	5	36.45	36.50	-5	3,288	-0.15%
2018/02/23	0	0.00	1	38.60	38.40	-1	3,180	-0.03%
2018/02/07	2	37.30	0.1	37.55	37.55	2	3,147	0.06%
2018/02/06	7	36.50	7	36.68	36.85	0	3,122	0.00%
2018/02/02	0.4	38.40	0	0.00	38.40	0.4	3,088	0.01%
2018/02/01	6	38.55	6	38.48	38.70	0	3,081	0.00%
2018/01/31	3	37.35	3	37.83	37.75	0	3,057	0.00%
2018/01/30	1	37.50	0	0.00	37.40	1	3,021	0.03%
2018/01/26	0	0.00	1	38.25	38.35	-1	2,982	-0.03%
2018/01/25	0	0.00	5	38.50	38.75	-5	2,980	-0.17%
2018/01/24	0	0.00	5	39.20	39.15	-5	2,969	-0.17%
2018/01/18	1	40.55	0	0.00	40.45	1	2,917	0.03%
2018/01/17	0	0.00	1	40.10	40.25	-1	2,905	-0.03%
2018/01/15	1	39.30	0	0.00	39.30	1	2,869	0.03%
2018/01/12	0	0.00	2	40.00	39.90	-2	2,875	-0.07%
2018/01/10	8	40.40	8	40.80	40.00	0	2,824	0.00%
2018/01/09	6.4	39.58	8.3	40.06	40.10	-1.9	2,766	-0.07%
2018/01/08	1	39.15	0	0.00	39.55	1	2,712	0.04%
2018/01/05	10	38.59	21	38.79	39.15	-11	2,657	-0.41%
2018/01/03	6	37.05	6	37.05	37.90	0	2,516	0.00%
2018/01/02	1	36.15	0	0.00	36.35	1	2,415	0.04%