聯強 (2347)-第一金-華江券商分點個股進出

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

聯強

(2347)

可現股當沖

股價
87.0
漲跌
▲3.6
漲幅
+4.32%
成交量
19,195張
產業
上市電子通路類股
841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

聯強 (2347)籌碼相關－第一金-華江券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-華江券商分點個股進出
第一金-華江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
2024/05/23	0.1	81.48	0	0.00	82.70	0.1	5,553	0.00%
2024/05/22	3.1	81.72	0	0.00	81.30	3.1	5,433	0.06%
2024/05/20	1	83.00	0	0.00	84.00	1	5,289	0.02%
2024/05/17	0	85.10	0	0.00	85.10	0	5,180	0.00%
2024/05/16	0	86.20	0.1	88.40	86.60	-0.1	5,109	0.00%
2024/05/15	2.1	87.98	1	87.70	86.50	1.1	5,094	0.02%
2024/05/14	1	86.00	0	0.00	85.30	1	5,070	0.02%
2024/05/13	1	86.50	40	86.00	85.90	-39	5,064	-0.77%
2024/05/10	0	84.40	24.2	82.55	85.90	-24.2	5,036	-0.48%
2024/05/08	1	81.90	0	0.00	81.60	1	4,936	0.02%
2024/05/06	0	0.00	5	81.60	81.90	-5	4,902	-0.10%
2024/05/03	1	80.10	1	80.70	80.20	0	4,875	0.00%
2024/05/02	1	80.60	3	80.87	81.50	-2	4,829	-0.04%
2024/04/30	0	0.00	26	79.58	79.80	-26	4,778	-0.54%
2024/04/26	1	76.30	0	0.00	76.50	1	4,732	0.02%
2024/04/25	1	78.00	0	0.00	77.10	1	4,683	0.02%
2024/04/24	0	0.00	0.3	78.70	79.20	-0.3	4,655	-0.01%
2024/04/23	1	77.20	1.2	78.52	79.30	-0.2	4,687	0.00%
2024/04/22	2	76.70	2	77.70	78.70	0	4,661	0.00%
2024/04/19	0	0.00	2	77.95	77.30	-2	4,559	-0.04%
2024/04/18	1	76.70	1.3	77.93	76.90	-0.3	4,399	-0.01%
2024/04/17	0.3	75.40	0	0.00	77.00	0.3	4,320	0.01%
2024/04/08	0.1	75.30	0	0.00	76.30	0.1	4,099	0.00%
2024/04/02	0	0.00	0.3	77.00	77.00	-0.3	4,048	-0.01%
2024/04/01	3.3	76.41	0	0.00	75.90	3.3	4,033	0.08%
2024/03/29	0	0.00	1	78.90	78.90	-1	4,015	-0.02%
2024/03/28	0	0.00	0	78.30	78.40	0	3,982	0.00%
2024/03/25	1	77.70	2	77.60	78.10	-1	4,038	-0.02%
2024/03/22	0	0.00	1	78.10	78.40	-1	4,076	-0.02%
2024/03/21	1	77.00	6.5	77.57	78.50	-5.5	4,065	-0.14%
2024/03/20	0.5	78.01	0	0.00	78.20	0.5	4,000	0.01%
2024/03/19	6	79.86	0	0.00	79.00	6	3,954	0.15%
2024/03/18	1	77.90	1	79.70	80.10	0	3,861	0.00%
2024/03/15	0	0.00	12	79.98	79.50	-12	3,764	-0.32%
2024/03/14	1	78.00	2	78.05	76.90	-1	3,599	-0.03%
2024/03/13	2	77.65	3	76.80	78.10	-1	3,509	-0.03%
2024/03/11	3	74.10	0	0.00	74.00	3	3,337	0.09%
2024/03/08	0	0.00	0.1	74.70	74.70	-0.1	3,342	0.00%
2024/03/05	10	75.00	1	75.00	75.50	9	3,351	0.27%
2024/02/29	0	0.00	1.3	76.69	77.80	-1.3	3,454	-0.04%
2024/02/27	0	0.00	1.1	76.16	76.30	-1.1	3,428	-0.03%
2024/02/23	10	76.28	0	0.00	76.10	10	3,420	0.29%
2024/02/22	10	75.40	0	0.00	76.30	10	3,496	0.29%
2024/02/21	2	75.75	1	75.90	75.90	1	3,473	0.03%
2024/02/20	0	0.00	2	75.45	75.50	-2	3,485	-0.06%
2024/02/16	0	0.00	1	75.30	74.10	-1	3,498	-0.03%
2024/02/15	0	0.00	0.1	72.70	73.00	-0.1	3,464	0.00%
2024/02/05	0.2	71.40	0	0.00	71.50	0.2	3,477	0.01%
2024/02/02	0.2	72.10	0	0.00	72.30	0.2	3,467	0.01%
2024/01/30	0.2	71.80	18	72.20	71.80	-17.8	3,439	-0.52%
2024/01/25	5	72.50	0	0.00	72.70	5	3,445	0.15%
2024/01/24	0	0.00	1	72.30	72.60	-1	3,483	-0.03%
2024/01/23	5	71.30	0	0.00	71.60	5	3,514	0.14%
2024/01/22	0	0.00	2.2	71.43	71.80	-2.2	3,516	-0.06%
2024/01/17	0	0.00	0.1	70.20	69.90	-0.1	3,496	0.00%
2024/01/08	1	69.70	0	0.00	69.70	1	3,519	0.03%
2024/01/05	1	70.20	0	0.00	70.20	1	3,523	0.03%
2024/01/04	0	0.00	1	70.50	70.60	-1	3,534	-0.03%
2024/01/03	1	69.50	1	69.90	70.10	0	3,588	0.00%
2023/12/28	0.1	70.50	0	0.00	70.50	0.1	3,564	0.00%
2023/12/27	1	69.90	2	70.40	70.30	-1	3,549	-0.03%
2023/12/26	2	69.40	3.5	69.87	70.20	-1.5	3,519	-0.04%
2023/12/21	1	67.70	1	68.60	68.90	0	3,451	0.00%
2023/12/20	1	67.60	1	68.20	68.60	0	3,417	0.00%
2023/12/18	0.1	67.90	0	0.00	68.80	0.1	3,359	0.00%
2023/12/13	0	0.00	1	68.70	69.10	-1	3,306	-0.03%
2023/12/11	0	0.00	2	68.70	68.80	-2	3,337	-0.06%
2023/12/06	2.1	66.46	1	66.80	66.50	1.1	3,397	0.03%
2023/12/05	0.1	67.00	0	0.00	66.50	0.1	3,404	0.00%
2023/12/04	0.2	67.65	0	0.00	67.40	0.2	3,429	0.01%
2023/12/01	0	68.30	0	0.00	68.20	0	3,471	0.00%
2023/11/29	0.1	68.00	0	0.00	67.90	0.1	3,393	0.00%
2023/11/27	0	0.00	3	69.57	68.40	-3	3,335	-0.09%
2023/11/24	0	0.00	2	69.00	68.10	-2	3,266	-0.06%
2023/11/21	0	0.00	1	68.70	68.80	-1	3,170	-0.03%
2023/11/13	2	65.00	0	0.00	65.30	2	2,999	0.07%
2023/11/10	1	68.50	0	0.00	68.90	1	2,953	0.03%
2023/11/09	0	0.00	11	68.40	68.60	-11	2,953	-0.37%
2023/11/06	0	0.00	1	69.20	69.20	-1	2,973	-0.03%
2023/11/02	0	0.00	1	68.80	68.50	-1	2,966	-0.03%
2023/10/31	0	0.00	33	68.40	68.70	-33	2,938	-1.12%
2023/10/30	0	0.00	6	67.90	67.80	-6	2,897	-0.21%
2023/10/27	0	0.00	3	67.10	67.20	-3	2,893	-0.10%
2023/10/26	3	66.10	1	66.80	66.40	2	2,945	0.07%
2023/10/25	0	0.00	1.1	67.12	67.00	-1.1	2,928	-0.04%
2023/10/23	0	0.00	1	67.00	66.20	-1	2,945	-0.03%
2023/10/19	0	0.00	0.1	67.40	67.90	-0.1	2,991	0.00%
2023/10/18	0	0.00	6	67.95	67.80	-6	3,056	-0.20%
2023/10/17	1	67.40	15.8	67.78	67.60	-14.8	3,066	-0.48%
2023/10/16	0.6	67.82	9	67.84	67.60	-8.4	3,131	-0.27%
2023/10/13	1.2	67.52	8	67.58	68.00	-6.8	3,190	-0.21%
2023/10/12	4	66.40	2	67.10	67.40	2	3,197	0.06%
2023/10/11	18	67.44	22	67.05	67.50	-4	3,180	-0.13%
2023/10/06	0	0.00	6.1	64.30	65.00	-6.1	3,151	-0.19%
2023/10/05	0	0.00	3	63.90	63.80	-3	3,150	-0.10%
2023/10/03	0	0.00	3	64.00	63.60	-3	3,136	-0.10%
2023/10/02	0	0.00	3	64.00	63.70	-3	3,215	-0.09%
2023/09/25	0	0.00	6	64.20	63.90	-6	3,251	-0.18%
2023/09/21	0	0.00	1	62.70	62.90	-1	3,277	-0.03%
2023/09/20	0	0.00	0.1	64.00	63.90	-0.1	3,234	0.00%
2023/09/19	0	0.00	3.1	64.30	64.20	-3.1	3,214	-0.09%
2023/09/18	7	64.14	0.2	64.22	63.90	6.8	3,189	0.21%
2023/09/15	1	63.50	5.3	63.99	64.40	-4.3	3,187	-0.13%
2023/09/14	0	0.00	24.3	63.82	64.00	-24.3	3,141	-0.77%
2023/09/13	1	62.80	1	62.40	62.80	0	3,115	0.00%
2023/09/12	1	61.90	2.1	62.70	62.50	-1.1	3,200	-0.03%
2023/09/11	0	0.00	0.3	62.00	62.00	-0.3	3,204	-0.01%
2023/09/07	0	0.00	8.4	62.91	62.80	-8.4	3,211	-0.26%
2023/09/06	0	0.00	4	62.33	62.50	-4	3,206	-0.12%
2023/09/01	0	0.00	1	61.30	61.00	-1	3,459	-0.03%
2023/08/31	0	0.00	1	60.90	61.10	-1	3,557	-0.03%
2023/08/30	0	0.00	2	60.35	60.40	-2	3,573	-0.06%
2023/08/29	0	0.00	2	60.40	60.40	-2	3,635	-0.06%
2023/08/23	0	0.00	1	59.40	59.50	-1	4,042	-0.02%
2023/08/22	2	58.85	0	0.00	58.50	2	4,068	0.05%
2023/08/21	0	0.00	3.1	59.96	59.70	-3.1	4,092	-0.08%
2023/08/15	0	0.00	5.3	59.19	59.10	-5.3	4,149	-0.13%
2023/08/10	0	58.70	0	0.00	58.80	0	4,229	0.00%
2023/08/09	0	0.00	5	58.90	59.10	-5	4,252	-0.12%
2023/08/07	0	58.60	0	0.00	58.90	0	4,280	0.00%
2023/08/02	0	58.50	0	0.00	58.30	0	4,283	0.00%
2023/08/01	0.1	59.10	26	59.38	59.10	-25.9	4,275	-0.61%
2023/07/31	0	0.00	8.2	59.32	59.20	-8.2	4,283	-0.19%
2023/07/26	0	57.90	10	58.20	58.20	-10	4,208	-0.24%
2023/07/25	0.1	58.00	0	0.00	58.10	0.1	4,202	0.00%
2023/07/24	2	58.25	3	58.50	58.40	-1	4,177	-0.02%
2023/07/21	3	58.40	0	0.00	58.70	3	4,095	0.07%
2023/07/20	5	59.10	2.3	59.25	58.90	2.7	4,015	0.07%
2023/07/19	0	0.00	10	59.97	59.30	-10	3,928	-0.25%
2023/07/18	30	59.00	2	59.10	59.50	28	3,853	0.73%
2023/07/14	4	58.50	0	0.00	58.40	4	3,757	0.11%
2023/07/13	8	59.03	1	59.30	58.60	7	3,740	0.19%
2023/07/12	3	57.50	0	0.00	57.70	3	3,681	0.08%
2023/07/11	0	0.00	2	57.00	57.00	-2	3,669	-0.05%
2023/07/10	8.3	55.95	0	0.00	55.90	8.3	3,672	0.23%
2023/07/07	8.9	56.02	2	55.85	55.80	6.9	3,675	0.19%
2023/07/06	2.6	57.91	0	0.00	57.50	2.6	3,605	0.07%
2023/07/05	0.2	58.60	0	0.00	58.50	0.2	3,572	0.01%
2023/07/04	1	58.30	0	0.00	58.50	1	3,569	0.03%
2023/07/03	4	58.08	2	58.10	58.10	2	3,577	0.06%
2023/06/30	8.4	58.39	0	0.00	58.00	8.4	3,563	0.24%
2023/06/29	2.1	58.76	0	0.00	58.70	2.1	3,528	0.06%
2023/06/28	3	58.90	0	0.00	59.20	3	3,518	0.09%
2023/06/27	4.1	58.85	4	58.95	58.80	0.1	3,539	0.00%
2023/06/26	0.1	59.30	0	0.00	59.10	0.1	3,551	0.00%
2023/06/21	1	59.10	0	0.00	59.40	1	3,562	0.03%
2023/06/19	62.3	58.71	0	0.00	58.70	62.3	3,541	1.76%
2023/06/16	9.5	59.51	0	0.00	59.00	9.5	3,544	0.27%
2023/06/15	1.2	60.03	0	0.00	59.90	1.2	3,447	0.03%
2023/06/14	1.1	60.21	2	60.20	59.90	-0.9	3,438	-0.03%
2023/06/13	0.1	60.40	0	0.00	60.20	0.1	3,468	0.00%
2023/06/09	2	59.00	0	0.00	59.00	2	3,482	0.06%
2023/06/08	8.2	58.85	2	59.20	58.60	6.2	3,542	0.18%
2023/06/07	14.2	59.46	0	0.00	59.20	14.2	3,549	0.40%
2023/06/02	0	0.00	1	64.20	63.80	-1	3,299	-0.03%
2023/06/01	2	63.20	0	0.00	63.10	2	3,240	0.06%
2023/05/31	1	63.80	1	64.10	63.90	0	3,200	0.00%
2023/05/30	1	63.60	0	0.00	63.60	1	2,893	0.03%
2023/05/24	0	0.00	1	64.90	65.30	-1	2,872	-0.03%
2023/05/23	0	0.00	1	65.60	65.60	-1	2,852	-0.04%
2023/05/19	0	0.00	1	65.00	65.00	-1	2,821	-0.04%
2023/05/18	0	0.00	1	64.30	64.50	-1	2,842	-0.04%
2023/05/17	0	0.00	2	64.80	64.50	-2	2,854	-0.07%
2023/05/16	0	0.00	4	63.95	64.10	-4	2,806	-0.14%
2023/05/10	20	62.20	0	0.00	62.60	20	2,760	0.72%
2023/05/08	0	0.00	0.1	62.50	62.50	-0.1	2,812	0.00%
2023/04/28	0.5	61.50	0	0.00	61.90	0.5	3,078	0.02%
2023/04/25	1	60.70	0	0.00	60.70	1	3,058	0.03%
2023/04/24	0.1	60.80	0	0.00	60.90	0.1	3,076	0.00%
2023/04/18	0	0.00	10	62.25	62.40	-10	3,084	-0.32%
2023/04/07	0	0.00	1	60.80	60.70	-1	3,195	-0.03%
2023/03/31	1	61.10	1	61.60	61.30	0	3,191	0.00%
2023/03/29	1	61.20	0	0.00	60.80	1	3,507	0.03%
2023/03/28	7	61.29	0	0.00	61.00	7	3,742	0.19%
2023/03/27	3	61.50	0	0.00	61.50	3	3,948	0.08%
2023/03/24	5	62.06	0	0.00	61.80	5	4,176	0.12%
2023/03/22	2	61.80	1	62.00	61.80	1	4,239	0.02%
2023/03/21	11	61.94	0	0.00	61.50	11	4,291	0.26%
2023/03/17	6	61.00	3	61.10	61.50	3	4,359	0.07%
2023/03/16	7	61.16	0	0.00	60.90	7	4,377	0.16%
2023/03/15	3.1	61.31	0	0.00	61.10	3.1	4,388	0.07%
2023/03/14	4	61.40	0	0.00	61.10	4	4,416	0.09%
2023/03/13	4	61.35	0	0.00	61.50	4	4,433	0.09%
2023/03/10	3	61.30	0	0.00	61.30	3	4,422	0.07%
2023/03/09	30	61.62	12	61.30	61.90	18	4,421	0.41%
2023/03/08	1	64.50	1.1	64.39	64.30	-0.1	4,339	0.00%
2023/03/07	5	64.66	2	64.55	64.70	3	4,404	0.07%
2023/03/06	0	0.00	2	64.20	63.80	-2	4,480	-0.04%
2023/03/03	2	63.90	0	0.00	63.70	2	4,553	0.04%
2023/03/02	3	62.50	0	0.00	63.60	3	4,653	0.06%
2023/03/01	16	62.21	0	62.70	62.30	16	4,696	0.34%
2023/02/24	3	63.50	0	0.00	62.50	3	4,729	0.06%
2023/02/23	3	63.70	0	0.00	63.60	3	4,728	0.06%
2023/02/20	1	63.40	1	64.10	64.20	0	4,816	0.00%
2023/02/16	0	0.00	1	63.10	63.20	-1	4,885	-0.02%
2023/02/14	2	62.95	0	0.00	62.90	2	4,887	0.04%
2023/02/07	1	62.90	0	0.00	62.90	1	5,066	0.02%
2023/02/03	0	0.00	0.1	62.40	62.60	-0.1	5,060	0.00%
2023/02/01	3	60.70	0	0.00	61.30	3	4,963	0.06%
2023/01/31	6	60.45	0	0.00	60.40	6	4,951	0.12%
2023/01/30	1	60.20	0	0.00	60.80	1	4,882	0.02%
2023/01/17	0	0.00	2	60.10	60.20	-2	4,826	-0.04%
2023/01/10	0	0.00	3	59.90	60.10	-3	5,009	-0.06%
2023/01/03	1	58.40	0	0.00	59.10	1	5,208	0.02%
2022/12/23	1	61.30	0	0.00	61.00	1	5,286	0.02%
2022/12/22	2	61.20	0	0.00	61.50	2	5,320	0.04%
2022/12/21	2	61.20	0	0.00	61.20	2	5,244	0.04%
2022/12/20	3	62.47	0	0.00	61.40	3	5,102	0.06%
2022/12/19	2	61.20	3	61.80	61.60	-1	4,926	-0.02%
2022/12/16	2	59.40	1	61.10	61.40	1	4,742	0.02%
2022/12/15	2	60.40	4	60.25	60.00	-2	4,621	-0.04%
2022/12/14	4	59.60	1	59.70	59.90	3	4,680	0.06%
2022/12/13	2	59.20	4	58.40	59.00	-2	4,712	-0.04%
2022/12/12	2	58.20	1	58.30	59.00	1	4,717	0.02%
2022/12/09	3	59.50	5	59.72	59.80	-2	4,788	-0.04%
2022/12/08	2	59.80	8	59.59	59.80	-6	4,793	-0.13%
2022/12/07	4.1	59.60	8	59.83	59.50	-3.9	4,800	-0.08%
2022/12/06	4	60.35	75	60.33	60.00	-71	4,793	-1.48%
2022/12/05	2	60.20	8	60.65	61.10	-6	4,813	-0.12%
2022/12/02	3	60.17	0	0.00	59.90	3	4,757	0.06%
2022/12/01	23.5	59.05	1	59.40	59.70	22.5	4,752	0.47%
2022/11/30	81	57.95	0	0.00	58.30	81	4,729	1.71%
2022/11/29	1.5	57.53	0	0.00	57.60	1.5	4,663	0.03%
2022/11/28	1	57.60	0	0.00	57.40	1	4,623	0.02%
2022/11/25	4	58.45	2	58.60	57.80	2	4,565	0.04%
2022/11/24	2	58.80	10	58.75	58.80	-8	4,522	-0.18%
2022/11/23	2	58.60	0	0.00	58.20	2	4,452	0.04%
2022/11/22	1	57.60	1	57.60	57.80	0	4,438	0.00%
2022/11/21	1	56.40	0	0.00	56.60	1	4,374	0.02%
2022/11/18	2	55.35	30	55.45	55.50	-28	4,341	-0.64%
2022/11/17	1	55.50	15	55.70	56.00	-14	4,302	-0.33%
2022/11/16	1	55.70	22	55.91	55.80	-21	4,311	-0.49%
2022/11/15	56	55.60	0	0.00	56.30	56	4,303	1.30%
2022/11/14	1	56.40	1	56.20	56.10	0	4,299	0.00%
2022/11/11	3	54.50	0	0.00	54.90	3	4,221	0.07%
2022/11/10	3	54.17	0	0.00	54.20	3	4,181	0.07%
2022/11/09	5	54.32	2	54.40	54.30	3	4,200	0.07%
2022/11/08	3	53.90	1	53.80	54.40	2	4,179	0.05%
2022/11/07	10	54.40	1	54.20	54.10	9	4,152	0.22%
2022/11/04	1	53.20	1	54.10	54.40	0	4,139	0.00%
2022/11/01	2	52.20	0	0.00	52.20	2	4,171	0.05%
2022/10/28	3	52.80	0	0.00	52.80	3	4,217	0.07%
2022/10/27	5	53.00	1	53.30	53.10	4	4,223	0.09%
2022/10/26	1	53.70	0	0.00	53.50	1	4,236	0.02%
2022/10/20	0	0.00	5	53.50	54.60	-5	4,319	-0.12%
2022/10/19	0	0.00	5	54.60	54.40	-5	4,249	-0.12%
2022/10/18	0	0.00	1	54.00	53.80	-1	4,241	-0.02%
2022/10/17	0	0.00	15	53.30	53.70	-15	4,279	-0.35%
2022/10/14	1	53.30	7	53.66	52.80	-6	4,311	-0.14%
2022/10/13	0	0.00	18	53.32	53.10	-18	4,371	-0.41%
2022/10/06	0	0.00	1	55.00	54.90	-1	4,410	-0.02%
2022/10/05	0	0.00	4	54.78	54.10	-4	4,439	-0.09%
2022/10/04	0	0.00	1	54.40	54.30	-1	4,452	-0.02%
2022/09/30	1	52.30	0	0.00	52.80	1	4,405	0.02%
2022/09/29	1	52.10	0	0.00	52.80	1	4,403	0.02%
2022/09/27	4	52.00	0	0.00	52.20	4	4,345	0.09%
2022/09/26	3	52.53	0	0.00	52.20	3	4,348	0.07%
2022/09/23	4	53.58	7	53.70	53.10	-3	4,344	-0.07%
2022/09/22	6	53.75	1	53.90	53.90	5	4,362	0.11%
2022/09/21	1	54.70	3.4	55.25	54.90	-2.4	4,283	-0.06%
2022/09/19	0.1	57.10	0	0.00	56.50	0.1	4,170	0.00%
2022/09/15	1	57.50	3	57.57	57.40	-2	4,208	-0.05%
2022/09/13	2	57.80	0	0.00	57.80	2	4,559	0.04%
2022/09/12	0	0.00	11	57.46	57.80	-11	4,762	-0.23%
2022/09/08	2	55.30	0	0.00	56.00	2	4,947	0.04%
2022/09/06	1	55.50	0	0.00	55.20	1	5,085	0.02%
2022/09/05	2	54.30	0	0.00	54.90	2	5,219	0.04%
2022/09/02	12	55.20	0	0.00	54.60	12	5,371	0.22%
2022/09/01	2	55.20	0	0.00	55.40	2	5,463	0.04%
2022/08/29	3	54.90	0	0.00	55.20	3	5,990	0.05%
2022/08/25	2	55.50	0	0.00	55.60	2	6,135	0.03%
2022/08/24	5	55.68	0	0.00	55.30	5	6,195	0.08%
2022/08/23	2	56.10	0	0.00	55.70	2	6,380	0.03%
2022/08/18	2	55.90	0	0.00	55.70	2	6,627	0.03%
2022/08/17	3	56.20	0	0.00	56.30	3	6,701	0.04%
2022/08/16	0	0.00	1.4	56.44	56.60	-1.4	6,726	-0.02%
2022/08/11	1	55.10	0	0.00	55.00	1	6,805	0.01%
2022/08/10	6	55.20	0	0.00	54.70	6	6,818	0.09%
2022/08/09	1.4	55.85	0	0.00	55.20	1.4	6,807	0.02%
2022/08/08	0	0.00	1	55.40	56.50	-1	6,779	-0.01%
2022/08/05	0	0.00	2	55.80	55.70	-2	6,749	-0.03%
2022/08/04	4	54.35	1	54.50	54.50	3	6,747	0.04%
2022/08/03	2	54.30	0	0.00	54.50	2	6,806	0.03%
2022/08/02	3	54.70	102	54.78	55.00	-99	6,904	-1.43%	大賣/
2022/07/28	2	54.70	77	54.70	54.90	-75	6,919	-1.08%
2022/07/27	4	54.60	0	0.00	54.90	4	6,906	0.06%
2022/07/26	2	54.40	0	0.00	55.00	2	6,885	0.03%
2022/07/21	49	53.90	0	0.00	54.40	49	6,811	0.72%
2022/07/20	2	53.10	0	0.00	53.50	2	6,769	0.03%
2022/07/19	8	52.35	1	52.80	52.80	7	6,769	0.10%
2022/07/18	4	52.63	1	53.10	52.90	3	6,729	0.04%
2022/07/15	21	53.67	0	0.00	53.10	21	6,669	0.31%
2022/07/12	0	0.00	35	51.40	51.80	-35	6,605	-0.53%
2022/07/06	1	51.70	0	0.00	51.60	1	6,585	0.02%
2022/06/28	31	55.20	0	0.00	54.90	31	6,444	0.48%
2022/06/27	62	54.93	0	0.00	55.00	62	6,450	0.96%
2022/06/24	47	54.13	0	0.00	54.30	47	6,406	0.73%
2022/06/23	0	0.00	2	54.35	53.90	-2	6,378	-0.03%
2022/06/22	4	54.85	2	54.10	53.90	2	6,202	0.03%
2022/06/21	3	54.30	5	54.76	54.90	-2	5,980	-0.03%
2022/06/20	2	54.80	2	54.20	54.20	0	5,811	0.00%
2022/06/17	0	0.00	10	56.10	56.00	-10	5,585	-0.18%
2022/06/16	0	0.00	2	57.30	56.90	-2	5,408	-0.04%
2022/06/15	5.2	57.40	3	57.50	57.40	2.2	5,445	0.04%
2022/06/14	1	58.10	1	57.30	58.00	0	5,385	0.00%
2022/06/13	1.1	58.24	0	0.00	58.50	1.1	5,277	0.02%
2022/06/10	5	60.70	2	61.00	61.30	3	5,135	0.06%
2022/06/09	5.2	62.53	2	61.60	61.50	3.2	5,030	0.06%
2022/06/08	1	69.80	0	0.00	70.10	1	4,658	0.02%
2022/06/06	0	0.00	4	69.05	69.90	-4	4,539	-0.09%
2022/06/02	6	69.50	0	0.00	69.30	6	4,486	0.13%
2022/06/01	0	0.00	1	70.00	70.00	-1	4,508	-0.02%
2022/05/31	2.1	68.23	2	68.75	70.30	0.1	4,464	0.00%
2022/05/27	1	70.60	0	0.00	70.60	1	4,152	0.02%
2022/05/18	1	72.30	0	0.00	73.30	1	4,229	0.02%
2022/05/13	0.4	70.80	1	70.30	70.40	-0.6	4,172	-0.01%
2022/05/11	5	72.10	4	71.00	71.10	1	4,161	0.02%
2022/05/10	1	73.60	0	0.00	73.30	1	4,103	0.02%
2022/05/09	1	76.40	0	0.00	75.10	1	4,020	0.02%
2022/05/06	0	0.00	2	78.80	78.80	-2	3,970	-0.05%
2022/05/05	1	79.10	0	0.00	79.60	1	4,017	0.02%
2022/04/27	1	75.00	1	75.20	75.50	0	4,160	0.00%
2022/04/25	0	0.00	2	76.51	76.90	-2	4,139	-0.05%
2022/04/18	0	77.80	0	0.00	78.10	0	4,232	0.00%
2022/04/13	0	76.20	3	76.13	76.50	-3	4,326	-0.07%
2022/04/12	1	75.70	0	0.00	75.80	1	4,327	0.02%
2022/04/11	0	0.00	2	76.20	76.10	-2	4,288	-0.05%
2022/04/08	0	0.00	2	75.20	76.00	-2	4,313	-0.05%
2022/04/01	1	74.60	0.1	74.90	75.10	0.9	4,258	0.02%
2022/03/31	2	75.30	0.1	75.10	75.30	1.9	4,289	0.04%
2022/03/29	2	74.60	0	0.00	74.70	2	4,596	0.04%
2022/03/24	3	74.37	3	74.60	74.90	0	5,885	0.00%
2022/03/23	1	74.80	2	74.90	74.90	-1	6,380	-0.02%
2022/03/22	2	74.45	2	74.90	74.50	0	6,581	0.00%
2022/03/21	3	74.60	2	74.50	74.50	1	6,730	0.01%
2022/03/17	0.1	71.30	1	72.40	72.40	-1	6,778	-0.01%
2022/03/16	0	70.60	4	70.60	71.10	-4	6,881	-0.06%
2022/03/15	4	71.35	0	0.00	71.40	4	6,897	0.06%
2022/03/10	2.1	72.22	0	0.00	73.10	2.1	7,181	0.03%
2022/03/08	0	0.00	1	70.20	70.00	-1	7,191	-0.01%
2022/03/07	0	0.00	5	70.66	71.30	-5	7,191	-0.07%
2022/03/02	1	73.30	21	72.52	73.40	-20	7,403	-0.27%
2022/03/01	2	72.70	1.5	72.73	73.00	0.5	7,487	0.01%
2022/02/25	5	71.70	5	71.90	71.90	0	7,537	0.00%
2022/02/24	5	72.18	10	72.30	72.00	-5	7,477	-0.07%
2022/02/23	0	0.00	1.4	71.90	73.60	-1.4	7,373	-0.02%
2022/02/22	1	70.80	0	0.00	71.70	1	7,311	0.01%
2022/02/21	5.5	70.90	0.1	70.60	71.50	5.4	7,250	0.07%
2022/02/16	10	68.90	0	0.00	69.50	10	7,560	0.13%
2022/02/14	0	0.00	10	68.90	69.00	-10	7,593	-0.13%
2022/02/11	1	68.90	0	0.00	69.80	1	7,613	0.01%
2022/02/10	0	0.00	2.3	69.98	70.00	-2.3	7,672	-0.03%
2022/02/09	0.1	69.80	21	69.89	70.00	-20.9	7,696	-0.27%
2022/02/07	10	68.00	16	69.52	69.90	-6	7,727	-0.08%
2022/01/25	0	0.00	7	67.67	68.00	-7	7,715	-0.09%
2022/01/24	3	67.30	7	67.13	68.00	-4	7,675	-0.05%
2022/01/21	15	67.99	1	68.50	68.50	14	7,629	0.18%
2022/01/20	0	0.00	9	68.10	68.90	-9	7,587	-0.12%
2022/01/19	1	68.60	0	0.00	68.00	1	7,572	0.01%
2022/01/18	0	0.00	4	69.18	69.30	-4	7,547	-0.05%
2022/01/14	0	0.00	5	67.58	67.90	-5	7,466	-0.07%
2022/01/13	0	0.00	8	67.61	68.00	-8	7,495	-0.11%
2022/01/12	6	68.18	2	67.30	67.60	4	7,468	0.05%
2022/01/11	6	67.42	12	67.02	67.70	-6	7,411	-0.08%
2022/01/10	2.4	66.00	0	0.00	66.20	2.4	7,293	0.03%
2022/01/07	1	65.70	0	0.00	66.00	1	7,275	0.01%
2022/01/06	7	65.83	4	66.63	66.30	3	7,239	0.04%
2022/01/04	0	0.00	3	65.90	65.90	-3	7,174	-0.04%
2022/01/03	11	65.50	8	65.71	66.10	3	7,165	0.04%
2021/12/30	9	66.29	0	0.00	66.20	9	7,132	0.13%
2021/12/29	1	66.00	1	66.20	66.60	0	7,148	0.00%
2021/12/28	12	66.00	0	0.00	66.50	12	7,150	0.17%
2021/12/27	7	65.94	1	66.20	66.20	6	7,139	0.08%
2021/12/24	3	66.70	3	66.40	66.50	0	7,129	0.00%
2021/12/23	2	66.65	1	66.10	67.70	1	7,055	0.01%
2021/12/22	5	66.22	2.2	65.71	65.80	2.8	6,838	0.04%
2021/12/21	1	64.00	6	64.75	65.00	-5	6,538	-0.08%
2021/12/20	30.2	64.28	2	64.45	63.50	28.2	6,127	0.46%
2021/12/17	3	67.30	3	67.17	66.40	0	5,526	0.00%
2021/12/16	5	65.42	3	65.67	65.70	2	5,018	0.04%
2021/12/15	3	64.83	0	0.00	65.00	3	4,832	0.06%
2021/12/10	7	64.11	12	63.53	64.10	-5	4,440	-0.11%
2021/12/09	0	0.00	12	61.95	62.60	-12	4,306	-0.28%
2021/12/08	2	61.90	0	0.00	62.00	2	4,233	0.05%
2021/12/07	10	61.00	0	0.00	61.00	10	4,129	0.24%
2021/12/06	2	60.40	4	61.10	61.00	-2	4,068	-0.05%
2021/12/03	1	59.30	1	60.10	59.60	0	3,912	0.00%
2021/12/02	1	59.50	1	59.30	59.50	0	3,869	0.00%
2021/11/29	0	0.00	2	58.10	57.90	-2	3,577	-0.06%
2021/11/26	2	58.35	3	59.40	57.90	-1	3,513	-0.03%
2021/11/25	2	60.30	1	60.00	60.20	1	3,438	0.03%
2021/11/22	2	56.95	2	57.25	57.40	0	3,212	0.00%
2021/11/19	10	57.00	0	0.00	56.80	10	3,217	0.31%
2021/11/18	2	56.70	1	57.50	57.40	1	3,200	0.03%
2021/11/17	3	57.03	0	0.00	57.20	3	3,164	0.09%
2021/11/15	2	57.50	12	57.49	57.80	-10	3,028	-0.33%
2021/11/11	2	57.30	2	57.60	57.90	0	2,936	0.00%
2021/11/09	0	0.00	15	57.93	57.80	-15	2,994	-0.50%
2021/11/08	0	0.00	1	56.60	56.70	-1	2,973	-0.03%
2021/11/04	10	56.20	1	56.40	56.20	9	2,987	0.30%
2021/11/03	0	0.00	3	55.87	56.00	-3	2,963	-0.10%
2021/11/01	0	0.00	2	54.50	54.20	-2	2,964	-0.07%
2021/10/25	0	0.00	3	53.00	53.00	-3	3,166	-0.09%
2021/10/18	2	52.30	0	0.00	52.10	2	3,324	0.06%
2021/10/12	1	51.40	0	0.00	51.20	1	3,532	0.03%
2021/10/06	1	50.80	0	0.00	51.00	1	3,659	0.03%
2021/10/01	2	51.25	0	0.00	51.10	2	3,828	0.05%
2021/09/29	0	0.00	7	51.80	51.70	-7	3,999	-0.18%
2021/09/27	2	53.20	0	0.00	52.80	2	4,249	0.05%
2021/09/22	0	0.00	3	52.50	52.10	-3	4,522	-0.07%
2021/09/17	0	0.00	3	53.30	53.50	-3	4,552	-0.07%
2021/09/14	1	53.10	0	0.00	53.10	1	5,313	0.02%
2021/09/13	0	0.00	11	52.50	52.70	-11	5,629	-0.20%
2021/09/08	1	53.40	0	0.00	52.90	1	6,342	0.02%
2021/09/06	0	0.00	1	53.40	53.00	-1	6,596	-0.02%
2021/08/26	1	51.70	0	0.00	52.00	1	7,420	0.01%
2021/08/24	1	51.50	0	0.00	52.10	1	7,537	0.01%
2021/08/23	1	51.60	0	0.00	51.50	1	7,576	0.01%
2021/08/20	3	51.20	5	51.00	50.80	-2	7,601	-0.03%
2021/08/19	0	0.00	6	50.82	51.00	-6	7,743	-0.08%
2021/08/18	1	51.80	1	52.10	52.30	0	7,727	0.00%
2021/08/16	0	0.00	1	53.00	52.60	-1	7,721	-0.01%
2021/08/11	3	52.97	1	52.60	52.70	2	7,684	0.03%
2021/08/10	0	0.00	11	52.49	52.60	-11	7,742	-0.14%
2021/08/06	7	53.69	0	0.00	53.90	7	7,838	0.09%
2021/08/05	1	53.50	0	0.00	53.70	1	7,899	0.01%
2021/08/03	2	53.40	0	0.00	54.10	2	8,045	0.02%
2021/08/02	1	52.90	0	0.00	54.00	1	8,001	0.01%
2021/07/30	1	52.50	0	0.00	53.00	1	7,962	0.01%
2021/07/28	1	52.00	1	52.20	52.40	0	7,956	0.00%
2021/07/27	10	52.70	4	52.80	52.70	6	8,048	0.07%
2021/07/26	1	52.50	0	0.00	52.60	1	8,056	0.01%
2021/07/23	4	52.63	1	53.00	52.90	3	7,999	0.04%
2021/07/22	0	0.00	2	52.40	52.20	-2	7,989	-0.03%
2021/07/21	1	52.00	0	0.00	52.20	1	7,966	0.01%
2021/07/19	0	0.00	3	52.30	52.30	-3	7,938	-0.04%
2021/07/16	0	0.00	3.1	52.23	52.50	-3.1	7,997	-0.04%
2021/07/15	0	0.00	1	52.10	52.10	-1	7,955	-0.01%
2021/07/14	1	52.00	0	0.00	52.20	1	7,933	0.01%
2021/07/13	4	52.20	0	0.00	52.20	4	7,917	0.05%
2021/07/12	8	52.60	0	0.00	52.50	8	7,884	0.10%
2021/07/09	5	52.20	2	52.40	52.60	3	7,855	0.04%
2021/07/08	0	0.00	1	52.20	52.30	-1	7,790	-0.01%
2021/07/07	4	51.80	1.6	52.13	51.90	2.4	7,754	0.03%
2021/07/06	8	52.10	0	0.00	52.00	8	7,682	0.10%
2021/07/05	2	51.05	1	51.00	51.50	1	7,582	0.01%
2021/07/02	1	50.50	1	50.80	50.80	0	7,471	0.00%
2021/07/01	1	50.50	0	0.00	50.50	1	7,359	0.01%
2021/06/30	0	0.00	1	50.80	50.90	-1	7,256	-0.01%
2021/06/29	1	50.70	0	0.00	50.60	1	7,241	0.01%
2021/06/28	1	50.70	1	50.90	51.00	0	7,199	0.00%
2021/06/25	2	51.70	1	51.60	51.30	1	7,177	0.01%
2021/06/24	3	51.43	0.2	51.90	51.60	2.8	7,073	0.04%
2021/06/23	1	50.20	1	50.40	50.40	0	6,744	0.00%
2021/06/22	1	50.20	0	0.00	49.80	1	6,466	0.02%
2021/06/21	9.2	50.43	0	0.00	49.85	9.2	6,167	0.15%
2021/06/18	3	51.87	0	0.00	51.50	3	5,852	0.05%
2021/06/15	4	53.03	3	53.60	52.60	1	5,599	0.02%
2021/06/11	1	53.40	0	0.00	53.70	1	5,597	0.02%
2021/06/09	2	54.20	1	54.00	54.10	1	5,660	0.02%
2021/06/08	19	54.33	0	0.00	54.60	19	5,602	0.34%
2021/06/07	0.5	59.00	0	0.00	59.50	0.5	5,350	0.01%
2021/06/04	1	59.40	1	59.70	59.70	0	5,122	0.00%
2021/06/03	1	60.00	0	0.00	60.10	1	5,052	0.02%
2021/06/01	3	60.27	2	61.60	61.60	1	4,901	0.02%
2021/05/31	0	0.00	2	59.20	59.80	-2	4,844	-0.04%
2021/05/28	0	0.00	2	58.10	58.70	-2	4,828	-0.04%
2021/05/27	3	58.23	0	0.00	58.10	3	4,846	0.06%
2021/05/26	1	59.60	6	59.37	59.60	-5	4,779	-0.10%
2021/05/25	2	58.30	1	58.70	58.90	1	4,795	0.02%
2021/05/24	1	58.00	7	58.19	58.80	-6	4,790	-0.13%
2021/05/21	0	0.00	1	58.70	58.00	-1	4,794	-0.02%
2021/05/20	9	58.16	1	57.30	57.30	8	4,803	0.17%
2021/05/19	3	58.97	1	59.50	58.10	2	4,745	0.04%
2021/05/18	3	57.87	6	57.92	58.20	-3	4,685	-0.06%
2021/05/17	1	55.50	6	56.67	56.00	-5	4,605	-0.11%
2021/05/13	3	56.33	0	0.00	56.20	3	4,445	0.07%
2021/05/12	6	55.68	3	55.43	56.30	3	4,346	0.07%
2021/05/11	1	56.20	0	0.00	56.10	1	4,210	0.02%
2021/05/07	4	55.73	2	56.25	56.10	2	4,207	0.05%
2021/05/06	2	54.85	0	0.00	54.60	2	4,208	0.05%
2021/05/03	1	56.20	0	0.00	55.80	1	4,062	0.02%
2021/04/29	0	0.00	0.1	55.30	55.70	-0.1	4,045	0.00%
2021/04/28	6	55.00	0	0.00	55.50	6	4,041	0.15%
2021/04/27	1	55.20	2	55.30	55.40	-1	4,055	-0.02%
2021/04/23	0	0.00	3	55.30	55.30	-3	4,033	-0.07%
2021/04/22	0	0.00	5	56.40	56.30	-5	4,039	-0.12%
2021/04/21	0	0.00	1	57.30	57.20	-1	3,974	-0.03%
2021/04/20	1	57.30	1	57.20	56.80	0	3,953	0.00%
2021/04/09	1	54.70	5	55.02	55.00	-4	3,990	-0.10%
2021/04/08	3	55.37	2	55.30	55.30	1	3,974	0.03%
2021/04/07	2	55.80	0	0.00	55.80	2	3,955	0.05%
2021/04/06	0	0.00	3	55.10	55.00	-3	3,961	-0.08%
2021/04/01	0	0.00	1	54.90	54.70	-1	3,974	-0.03%
2021/03/31	0	0.00	3	54.50	54.50	-3	3,951	-0.08%
2021/03/30	0	0.00	3	54.93	55.20	-3	3,997	-0.08%
2021/03/29	0	0.00	4	54.73	55.20	-4	4,044	-0.10%
2021/03/25	1	53.80	0	0.00	54.00	1	4,136	0.02%
2021/03/24	1	54.20	0	0.00	54.10	1	4,247	0.02%
2021/03/23	2	53.60	0	0.00	53.70	2	4,246	0.05%
2021/03/22	2	53.60	0	0.00	54.10	2	4,288	0.05%
2021/03/19	1	54.30	0	0.00	54.10	1	4,272	0.02%
2021/03/18	1	54.90	0	0.00	54.90	1	4,158	0.02%
2021/03/17	0	0.00	1	55.40	54.90	-1	4,085	-0.02%
2021/03/16	5	54.19	1	54.00	53.80	4	4,021	0.10%
2021/03/15	0	0.00	60	54.80	54.80	-60	3,899	-1.54%
2021/03/05	1	48.35	1	48.90	48.75	0	4,046	0.00%
2021/03/04	1	49.00	0	0.00	49.10	1	4,165	0.02%
2021/02/26	9	49.55	6	49.40	49.35	3	4,182	0.07%
2021/02/25	0	0.00	1	49.15	50.40	-1	4,126	-0.02%
2021/02/22	12	48.54	4	48.40	47.85	8	4,047	0.20%
2021/02/05	5	47.06	3	46.80	46.80	2	4,189	0.05%
2021/01/28	2	46.25	0	0.00	46.70	2	4,201	0.05%
2021/01/25	5	46.95	0	0.00	46.90	5	4,158	0.12%
2021/01/20	2	45.90	0	0.00	46.15	2	4,187	0.05%
2021/01/18	1	46.95	0	0.00	46.95	1	4,197	0.02%
2021/01/15	0	0.00	1	47.60	47.55	-1	4,198	-0.02%
2021/01/14	1	46.90	0	0.00	46.85	1	4,202	0.02%
2021/01/13	0	0.00	2	47.33	47.20	-2	4,227	-0.05%
2021/01/06	1	47.20	6	46.84	47.35	-5	4,182	-0.12%
2021/01/05	0	0.00	3	46.93	47.70	-3	4,210	-0.07%
2020/12/31	0	0.00	2	47.28	47.00	-2	4,197	-0.05%
2020/12/30	0	0.00	1	46.95	46.75	-1	4,201	-0.02%
2020/12/29	1	46.60	0	0.00	46.90	1	4,209	0.02%
2020/12/28	0	0.00	2	47.30	47.05	-2	4,232	-0.05%
2020/12/24	1	46.15	52	46.95	47.00	-51	4,218	-1.21%
2020/12/23	0	0.00	4	46.29	46.60	-4	4,103	-0.10%
2020/12/22	3	45.08	3	45.77	45.10	0	4,015	0.00%
2020/12/21	2	45.40	0	0.00	45.20	2	3,985	0.05%
2020/12/18	0	0.00	2	46.05	44.85	-2	3,902	-0.05%
2020/12/16	0	0.00	4	45.90	45.80	-4	3,804	-0.11%
2020/12/15	1	44.60	1	44.90	44.40	0	3,737	0.00%
2020/12/09	0	0.00	1	45.40	45.35	-1	3,672	-0.03%
2020/12/08	8	45.21	0	0.00	45.20	8	3,633	0.22%
2020/12/03	0	0.00	8	44.72	44.50	-8	3,545	-0.23%
2020/12/02	0	0.00	23	44.91	44.85	-23	3,501	-0.66%
2020/12/01	0	0.00	2	44.40	44.35	-2	3,499	-0.06%
2020/11/30	2	44.75	0	0.00	44.50	2	3,505	0.06%
2020/11/26	3	43.40	3	43.63	44.10	0	3,345	0.00%
2020/11/25	6	43.63	3	43.80	43.50	3	3,381	0.09%
2020/11/24	0	0.00	1	43.85	43.50	-1	3,353	-0.03%
2020/11/23	0	0.00	1	43.45	43.55	-1	3,312	-0.03%
2020/11/16	0	0.00	1	43.70	43.50	-1	3,392	-0.03%
2020/11/13	1	42.45	0	0.00	42.35	1	3,380	0.03%
2020/11/12	1	43.15	0	0.00	42.90	1	3,324	0.03%
2020/10/30	5	42.72	0	0.00	42.45	5	3,629	0.14%
2020/10/28	0	0.00	1	42.80	42.50	-1	3,660	-0.03%
2020/10/16	0	0.00	1	42.05	41.75	-1	3,729	-0.03%
2020/10/13	2	42.30	1	42.30	42.30	1	4,045	0.02%
2020/10/12	0	0.00	1	40.85	40.60	-1	4,087	-0.02%
2020/10/07	1	40.85	0	0.00	40.50	1	4,206	0.02%
2020/09/28	0	0.00	1	41.40	41.25	-1	4,469	-0.02%
2020/09/24	2	40.58	1	40.25	40.15	1	4,559	0.02%
2020/09/23	1	41.10	0	0.00	41.40	1	4,575	0.02%
2020/09/22	4	41.45	0	0.00	41.10	4	4,630	0.09%
2020/09/21	1	41.55	0	0.00	41.65	1	4,661	0.02%
2020/09/17	0	0.00	2	42.25	42.35	-2	4,821	-0.04%
2020/09/11	2	42.58	2	42.60	42.60	0	5,259	0.00%
2020/09/10	0	0.00	15	42.63	42.75	-15	5,371	-0.28%
2020/09/08	0	0.00	1	43.05	42.95	-1	5,759	-0.02%
2020/09/07	1	42.95	0	0.00	42.90	1	5,881	0.02%
2020/09/04	4	42.65	5	42.75	43.15	-1	6,022	-0.02%
2020/09/03	3	43.22	0	0.00	43.05	3	6,100	0.05%
2020/09/02	2	43.75	0	0.00	43.45	2	6,134	0.03%
2020/09/01	4	43.60	0	0.00	43.70	4	6,218	0.06%
2020/08/28	8	44.29	0	0.00	44.25	8	6,237	0.13%
2020/08/27	1	45.20	0	0.00	45.00	1	6,282	0.02%
2020/08/26	1	44.85	0	0.00	45.00	1	6,329	0.02%
2020/08/25	1	45.15	1	45.30	45.00	0	6,378	0.00%
2020/08/24	2	44.70	0	0.00	45.05	2	6,480	0.03%
2020/08/21	41	43.63	0	0.00	43.80	41	6,522	0.63%
2020/08/20	1	45.00	0	0.00	44.10	1	6,446	0.02%
2020/08/19	0	0.00	2	46.40	45.70	-2	6,423	-0.03%
2020/08/17	1	45.40	6	45.54	45.55	-5	6,403	-0.08%
2020/08/14	3	45.40	0	0.00	45.55	3	6,447	0.05%
2020/08/13	8	45.28	36	45.48	46.00	-28	6,520	-0.43%
2020/08/12	4	43.90	2	44.35	44.60	2	6,548	0.03%
2020/08/11	2	43.70	8	44.66	44.40	-6	6,540	-0.09%
2020/08/10	33	42.80	0	0.00	42.80	33	6,529	0.51%
2020/08/07	0	0.00	4	42.85	42.85	-4	6,640	-0.06%
2020/08/06	5	42.67	0	0.00	42.95	5	6,746	0.07%
2020/08/04	2	42.83	2	42.70	42.95	0	6,770	0.00%
2020/08/03	2	42.60	0	0.00	42.50	2	6,746	0.03%
2020/07/31	2	44.05	1	43.85	43.80	1	6,707	0.01%
2020/07/30	1	43.75	0	0.00	44.05	1	6,714	0.01%
2020/07/28	2	44.15	8	44.41	44.05	-6	6,708	-0.09%
2020/07/24	1	43.35	0	0.00	43.50	1	6,672	0.01%
2020/07/23	0	0.00	1	43.50	44.00	-1	6,655	-0.02%
2020/07/22	0	0.00	2	43.43	43.40	-2	6,663	-0.03%
2020/07/21	2	44.00	6	44.21	43.85	-4	6,621	-0.06%
2020/07/20	2	43.05	7	43.35	44.15	-5	6,516	-0.08%
2020/07/17	1	42.60	0	0.00	42.60	1	6,379	0.02%
2020/07/16	0	0.00	2	43.03	42.65	-2	6,335	-0.03%
2020/07/15	1	42.50	1.1	42.55	42.60	-0.1	6,259	0.00%
2020/07/14	2	42.88	3.1	42.86	42.80	-1.1	6,253	-0.02%
2020/07/13	6	42.99	0	0.00	42.70	6	6,208	0.10%
2020/07/10	5	43.30	9	42.65	42.70	-4	6,203	-0.06%
2020/07/09	0	0.00	2	42.60	42.70	-2	6,161	-0.03%
2020/07/08	2	42.35	1	42.15	42.50	1	6,109	0.02%
2020/07/07	4	42.20	0	0.00	42.25	4	6,045	0.07%
2020/07/03	2	41.63	0	0.00	41.45	2	5,898	0.03%
2020/07/02	1	41.80	0	0.00	42.05	1	5,873	0.02%
2020/07/01	2	41.90	2	41.98	41.85	0	5,811	0.00%
2020/06/30	2	41.48	1	41.35	41.65	1	5,767	0.02%
2020/06/29	1	41.10	0	0.00	41.20	1	5,730	0.02%
2020/06/24	1	41.45	0	0.00	41.30	1	5,657	0.02%
2020/06/23	1	40.90	0	0.00	41.00	1	5,598	0.02%
2020/06/22	2	40.90	4	40.89	40.85	-2	5,554	-0.04%
2020/06/19	7	41.04	1	40.90	40.80	6	5,528	0.11%
2020/06/18	6	41.22	5	41.18	41.20	1	5,443	0.02%
2020/06/17	7	41.75	2	42.23	41.85	5	5,429	0.09%
2020/06/16	30	42.59	5	42.49	42.00	25	5,398	0.46%
2020/06/15	1	46.10	30	46.10	46.10	-29	5,254	-0.55%
2020/06/12	0	0.00	5	45.49	46.05	-5	5,238	-0.10%
2020/06/11	0	0.00	3	46.22	46.10	-3	5,257	-0.06%
2020/06/09	1	45.50	25	45.70	45.85	-24	5,301	-0.45%
2020/06/08	10	45.50	3	45.53	45.75	7	5,320	0.13%
2020/06/05	11.2	45.22	0	0.00	45.25	11.2	5,278	0.21%
2020/06/04	15	45.55	1	45.05	45.50	14	5,321	0.26%
2020/06/01	0	0.00	4	45.30	45.05	-4	5,274	-0.08%
2020/05/29	3	44.47	0	0.00	44.40	3	5,252	0.06%
2020/05/26	0	0.00	5	44.75	44.50	-5	5,178	-0.10%
2020/05/25	1	44.95	13	44.16	44.45	-12	5,159	-0.23%
2020/05/22	2	44.35	4	44.60	44.70	-2	5,172	-0.04%
2020/05/20	4	43.64	2	43.95	44.10	2	5,096	0.04%
2020/05/19	9	43.09	4	43.18	43.15	5	4,996	0.10%
2020/05/18	2	42.80	1	42.65	42.60	1	4,881	0.02%
2020/05/15	0	0.00	12	42.45	42.40	-12	4,796	-0.25%
2020/05/14	0	0.00	1	41.50	41.40	-1	4,657	-0.02%
2020/05/13	1	40.60	2	40.60	41.00	-1	4,542	-0.02%
2020/05/12	0	0.00	2	39.55	39.40	-2	4,430	-0.05%
2020/05/08	0	0.00	1	39.35	39.35	-1	4,420	-0.02%
2020/04/30	1	39.80	7	39.95	39.90	-6	4,486	-0.13%
2020/04/28	0	0.00	1	39.45	39.50	-1	4,499	-0.02%
2020/04/27	0	0.00	2	39.18	39.05	-2	4,656	-0.04%
2020/04/24	2	38.05	7	38.40	38.05	-5	4,641	-0.11%
2020/04/23	0	0.00	1	38.50	38.40	-1	4,659	-0.02%
2020/04/20	0	0.00	1	38.60	38.60	-1	4,697	-0.02%
2020/04/06	0	0.00	1	36.90	37.10	-1	4,699	-0.02%
2020/03/30	0	0.00	7.6	36.27	36.55	-7.6	4,683	-0.16%
2020/03/26	0	0.00	1	37.00	37.00	-1	4,704	-0.02%
2020/03/20	1	34.05	0	0.00	33.75	1	4,624	0.02%
2020/03/19	0	0.00	3	34.00	33.50	-3	4,558	-0.07%
2020/03/18	1	34.70	0	0.00	34.45	1	4,437	0.02%
2020/03/13	12	33.05	0	0.00	33.75	12	4,087	0.29%
2020/03/12	0	0.00	1	35.50	35.40	-1	3,902	-0.03%
2020/03/10	0	0.00	2	36.75	36.70	-2	3,798	-0.05%
2020/03/03	1	37.20	0	0.00	36.90	1	3,593	0.03%
2020/02/24	1	37.80	0	0.00	37.90	1	3,489	0.03%
2020/02/18	0	0.00	7	37.79	37.80	-7	3,491	-0.20%
2020/02/17	0	0.00	15	37.57	37.60	-15	3,524	-0.43%
2020/02/10	0	0.00	10	37.72	37.75	-10	3,666	-0.27%
2020/02/06	0	0.00	5	38.20	38.50	-5	3,678	-0.14%
2020/02/05	0	0.00	2	37.60	37.70	-2	3,651	-0.05%
2020/02/03	6	37.18	0	0.00	37.20	6	3,614	0.17%
2020/01/30	2	36.90	1	37.50	37.00	1	3,552	0.03%
2020/01/20	0	0.00	4	38.85	38.80	-4	3,366	-0.12%
2020/01/17	4	38.46	4	38.51	38.55	0	3,342	0.00%
2020/01/14	0	0.00	1	38.15	38.15	-1	3,353	-0.03%
2020/01/10	0	0.00	0.3	37.40	37.45	-0.3	3,378	-0.01%
2020/01/09	0	0.00	5	37.15	37.15	-5	3,379	-0.15%
2020/01/08	0	0.00	20	36.95	36.95	-20	3,377	-0.59%
2020/01/06	1	37.00	0	0.00	37.30	1	3,390	0.03%
2020/01/02	0	0.00	10	37.40	37.40	-10	3,361	-0.30%
2019/12/30	0	0.00	13	37.50	37.50	-13	3,312	-0.39%
2019/12/24	1	37.60	0	0.00	37.60	1	3,313	0.03%
2019/12/20	0	37.60	0	0.00	37.60	0	3,258	0.00%
2019/12/17	0	0.00	1	37.20	37.60	-1	3,163	-0.03%
2019/11/29	2	37.00	0	0.00	36.85	2	3,411	0.06%
2019/11/28	0	0.00	5	37.50	37.30	-5	3,389	-0.15%
2019/11/27	0	0.00	1	37.60	37.50	-1	3,425	-0.03%
2019/11/22	1	37.35	1	37.35	37.40	0	3,393	0.00%
2019/11/21	1	36.95	0	0.00	36.75	1	3,418	0.03%
2019/11/20	1	37.25	0	0.00	37.15	1	3,435	0.03%
2019/11/14	0	0.00	4	37.35	37.30	-4	3,498	-0.11%
2019/11/13	6	37.65	2	37.68	37.90	4	3,477	0.12%
2019/11/12	0	0.00	3	37.00	37.45	-3	3,400	-0.09%
2019/11/11	3	36.40	0	0.00	36.50	3	3,309	0.09%
2019/11/07	2	36.58	2.3	36.63	36.50	-0.3	3,310	-0.01%
2019/10/23	7	36.56	2	36.50	36.50	5	3,270	0.15%
2019/10/22	1	36.30	1	36.45	36.35	0	3,230	0.00%
2019/10/21	1	36.20	2	36.30	36.15	-1	3,197	-0.03%
2019/10/17	2	35.90	1	35.95	35.95	1	3,088	0.03%
2019/10/16	1	35.95	0	0.00	36.00	1	3,062	0.03%
2019/10/14	1	35.90	0	0.00	35.90	1	3,031	0.03%
2019/10/08	1	36.60	1	36.75	36.85	0	2,927	0.00%
2019/10/03	0	0.00	1	36.40	36.50	-1	2,880	-0.03%
2019/10/01	0	0.00	1	36.75	36.75	-1	2,837	-0.04%
2019/09/27	2	36.45	1	36.60	36.30	1	2,813	0.04%
2019/09/26	1	36.75	0	0.00	36.75	1	2,788	0.04%
2019/09/24	0	0.00	5	37.00	37.00	-5	2,735	-0.18%
2019/09/20	3	36.97	0	0.00	36.80	3	2,687	0.11%
2019/09/12	5	36.28	0	0.00	36.45	5	2,640	0.19%
2019/09/10	0	0.00	10	36.50	36.60	-10	2,574	-0.39%
2019/09/05	11	36.50	0	0.00	36.80	11	2,470	0.45%
2019/08/28	0	0.00	1	36.55	36.40	-1	2,379	-0.04%
2019/08/26	5	35.84	0	0.00	36.10	5	2,303	0.22%
2019/08/23	0	0.00	14	36.45	36.60	-14	2,278	-0.61%
2019/08/22	3	38.50	0	0.00	38.65	3	2,224	0.13%
2019/08/21	1	38.30	1	38.25	38.30	0	2,329	0.00%
2019/08/19	1	38.25	0	0.00	38.20	1	2,262	0.04%
2019/08/06	0	0.00	5	37.00	37.20	-5	2,306	-0.22%
2019/07/31	0	0.00	1	38.25	38.35	-1	2,369	-0.04%
2019/07/26	1	38.40	0	0.00	38.20	1	2,406	0.04%
2019/07/24	3	38.55	0	0.00	38.30	3	2,411	0.12%
2019/07/18	0	0.00	0.1	39.00	39.20	-0.1	2,468	0.00%
2019/06/26	0	0.00	10	38.80	38.90	-10	3,139	-0.32%
2019/06/14	0	0.00	2	38.05	38.05	-2	3,094	-0.06%
2019/06/04	0	0.00	1	37.85	38.10	-1	3,217	-0.03%
2019/05/28	0	0.00	1	38.00	37.95	-1	3,256	-0.03%
2019/05/10	1	37.20	0	0.00	37.40	1	2,998	0.03%
2019/05/08	0	0.00	1	37.95	38.15	-1	2,909	-0.03%
2019/04/22	0	0.00	11	38.62	38.65	-11	2,840	-0.39%
2019/04/19	10	38.10	0	0.00	38.45	10	2,843	0.35%
2019/04/17	1	38.85	10	38.65	38.65	-9	2,837	-0.32%
2019/04/01	1	36.90	0	0.00	37.05	1	2,564	0.04%
2019/03/28	0	0.00	20	36.65	36.65	-20	2,584	-0.77%
2019/03/26	1	37.00	0	0.00	37.00	1	2,670	0.04%
2019/03/21	0	0.00	4	37.11	37.35	-4	2,791	-0.14%
2019/03/14	1	36.60	0	0.00	36.65	1	2,809	0.04%
2019/03/08	0	0.00	10	36.40	36.40	-10	3,100	-0.32%
2019/03/07	5	36.80	0	0.00	36.75	5	3,332	0.15%
2019/03/05	5	36.85	0	0.00	36.75	5	3,650	0.14%
2019/03/04	3	36.93	0	0.00	37.00	3	3,695	0.08%
2019/02/26	5	37.30	0	0.00	37.30	5	3,734	0.13%
2019/02/22	6	37.10	0	0.00	37.25	6	3,737	0.16%
2019/02/18	5	37.00	0	0.00	37.05	5	4,003	0.12%
2019/02/14	5	37.60	0	0.00	37.60	5	4,086	0.12%
2019/02/13	5	37.70	0	0.00	37.60	5	4,093	0.12%
2019/02/12	1	38.05	0	0.00	38.10	1	4,094	0.02%
2019/01/30	0	0.00	20	38.00	37.80	-20	4,105	-0.49%
2019/01/21	10	37.95	0	0.00	37.90	10	4,236	0.24%
2019/01/18	0	0.00	1	37.20	38.00	-1	4,266	-0.02%
2019/01/16	3	37.03	0	0.00	36.85	3	4,364	0.07%
2019/01/15	0	0.00	20	37.30	37.25	-20	4,403	-0.45%
2019/01/14	0	0.00	0.1	37.10	37.15	-0.1	4,428	0.00%
2019/01/09	0	0.00	3	36.50	36.75	-3	4,659	-0.06%
2019/01/02	1	36.20	0	0.00	35.55	1	4,988	0.02%
2018/12/18	20	34.85	0	0.00	34.55	20	5,010	0.40%
2018/12/10	0	0.00	1	35.55	35.45	-1	4,804	-0.02%
2018/12/05	2	37.10	0	0.00	36.90	2	4,739	0.04%
2018/12/03	2	36.60	5	37.50	37.65	-3	4,612	-0.07%
2018/11/30	4	36.15	4	36.28	36.25	0	4,516	0.00%
2018/11/29	15	36.44	12	36.24	35.80	3	4,291	0.07%
2018/11/22	1	33.50	0	0.00	33.45	1	3,848	0.03%
2018/11/19	0	0.00	5	33.75	33.75	-5	3,765	-0.13%
2018/11/15	5	33.65	0	0.00	33.55	5	3,695	0.14%
2018/10/26	2	32.95	0	0.00	32.95	2	3,727	0.05%
2018/10/25	1	33.00	0	0.00	32.60	1	3,712	0.03%
2018/10/17	0	0.00	1	34.40	34.10	-1	3,458	-0.03%
2018/10/11	3	34.30	0	0.00	34.00	3	3,337	0.09%
2018/10/05	1	36.75	0	0.00	36.90	1	3,159	0.03%
2018/10/04	10	36.75	0	0.00	36.85	10	3,164	0.32%
2018/10/02	17	37.71	0	0.00	37.75	17	3,166	0.54%
2018/10/01	4	38.73	0	0.00	38.50	4	3,163	0.13%
2018/09/25	1	39.50	0	0.00	39.15	1	3,280	0.03%
2018/09/18	1	38.80	0	0.00	39.00	1	3,357	0.03%
2018/09/05	15	40.15	0	0.00	39.90	15	3,672	0.41%
2018/09/04	2	40.70	0	0.00	40.65	2	3,698	0.05%
2018/08/30	0	0.00	6	40.65	40.65	-6	3,797	-0.16%
2018/08/28	0	0.00	7	40.87	40.90	-7	3,883	-0.18%
2018/08/27	2	40.45	0	0.00	40.25	2	3,911	0.05%
2018/08/23	1	40.90	2	40.45	40.90	-1	4,043	-0.02%
2018/08/22	4	40.85	1	41.20	40.80	3	4,079	0.07%
2018/08/21	7	42.81	0	0.00	42.95	7	4,074	0.17%
2018/08/16	5	41.70	0	0.00	42.00	5	4,099	0.12%
2018/08/15	15	42.08	0	0.00	41.80	15	4,096	0.37%
2018/08/13	1	43.50	0	0.00	43.50	1	4,088	0.02%
2018/08/08	11	43.70	0	0.00	43.70	11	4,327	0.25%
2018/08/07	0	0.00	10	44.45	44.75	-10	4,352	-0.23%
2018/07/30	0	0.00	5	43.80	43.80	-5	4,451	-0.11%
2018/07/27	0	0.00	5	43.60	43.60	-5	4,475	-0.11%
2018/07/26	0	0.00	5	43.00	43.35	-5	4,502	-0.11%
2018/07/16	0	0.00	50	43.54	43.45	-50	4,505	-1.11%
2018/07/12	0	0.00	5	43.75	43.75	-5	4,493	-0.11%
2018/07/06	20	41.38	10	41.10	41.10	10	4,372	0.23%
2018/07/05	20	43.45	0	0.00	43.00	20	4,337	0.46%
2018/06/29	10	44.70	0	0.00	46.00	10	4,398	0.23%
2018/06/28	20	44.35	20	44.70	44.65	0	4,347	0.00%
2018/06/27	23	45.55	0	0.00	45.55	23	4,315	0.53%
2018/06/26	40	46.07	0	0.00	46.65	40	4,315	0.93%
2018/06/20	2	46.30	0	0.00	46.90	2	4,539	0.04%
2018/06/15	1	46.50	4	46.73	46.80	-3	4,717	-0.06%
2018/06/13	1	46.80	0	0.00	46.80	1	4,720	0.02%
2018/06/07	0	0.00	20	47.85	48.00	-20	5,100	-0.39%
2018/06/01	2	47.10	0	0.00	47.10	2	4,955	0.04%
2018/05/31	0	0.00	3	48.00	48.00	-3	4,953	-0.06%
2018/05/30	2	46.60	2	46.85	46.85	0	4,888	0.00%
2018/05/29	0	0.00	5	47.65	47.65	-5	4,885	-0.10%
2018/05/24	0	0.00	2	47.05	47.70	-2	4,906	-0.04%
2018/05/21	40	47.84	1	47.40	47.75	39	4,907	0.79%
2018/05/17	1	47.50	11	46.97	47.00	-10	4,793	-0.21%
2018/05/16	0	0.00	5	46.00	46.00	-5	4,662	-0.11%
2018/05/15	1	44.00	0	0.00	45.25	1	4,668	0.02%
2018/05/10	0	0.00	5	44.00	44.40	-5	4,687	-0.11%
2018/04/27	10	41.90	0	0.00	41.80	10	4,540	0.22%
2018/04/23	0.3	44.00	0	0.00	44.00	0.3	4,487	0.01%
2018/04/19	0	0.00	20	44.60	44.80	-20	4,468	-0.45%
2018/04/17	1	44.00	0	0.00	44.20	1	4,471	0.02%
2018/04/16	3	44.55	3	44.45	44.70	0	4,467	0.00%
2018/04/12	0	0.00	1	45.05	45.15	-1	4,518	-0.02%
2018/04/11	0	0.00	10	45.00	45.15	-10	4,543	-0.22%
2018/04/09	0	0.00	5	44.25	44.10	-5	4,583	-0.11%
2018/04/03	0.2	43.35	0	0.00	43.50	0.2	4,491	0.00%
2018/04/02	0	0.00	1	43.95	44.25	-1	4,472	-0.02%
2018/03/31	0	0.00	30	43.60	43.50	-30	4,430	-0.68%
2018/03/28	0	0.00	2	42.95	43.25	-2	4,381	-0.05%
2018/03/27	1	43.60	0	0.00	43.40	1	4,319	0.02%
2018/03/26	0	0.00	1	43.40	43.65	-1	4,297	-0.02%
2018/03/23	3	43.35	0	0.00	43.35	3	4,205	0.07%
2018/03/22	1	43.20	0	0.00	43.20	1	4,084	0.02%
2018/03/21	3	42.48	1	42.75	42.70	2	3,937	0.05%
2018/03/20	0	0.00	10	42.20	42.15	-10	3,874	-0.26%
2018/03/19	0	0.00	15	41.80	42.15	-15	3,842	-0.39%
2018/03/16	0	0.00	20	41.73	41.75	-20	3,793	-0.53%
2018/03/13	2	38.90	2	39.00	39.05	0	3,464	0.00%
2018/02/27	10	38.80	0	0.00	38.70	10	3,860	0.26%
2018/02/23	1	38.75	0	0.00	38.95	1	3,858	0.03%
2018/02/09	1	37.30	0	0.00	37.90	1	3,936	0.03%
2018/02/07	1	39.40	0	0.00	38.65	1	3,983	0.03%
2018/02/06	0	0.00	6	37.10	37.85	-6	3,901	-0.15%
2018/02/02	10	40.20	0	0.00	40.20	10	3,799	0.26%
2018/02/01	12	41.11	0	0.00	40.95	12	3,783	0.32%
2018/01/30	2	40.95	10	41.10	40.85	-8	3,832	-0.21%
2018/01/29	10	42.05	0	0.00	41.75	10	3,819	0.26%
2018/01/26	0	0.00	5	42.00	42.00	-5	3,820	-0.13%
2018/01/25	0	0.00	3	41.85	41.85	-3	3,831	-0.08%
2018/01/24	20	41.50	0	0.00	41.50	20	3,833	0.52%
2018/01/18	5	41.75	0	0.00	41.85	5	3,837	0.13%
2018/01/16	4	41.55	0	0.00	41.65	4	3,862	0.10%
2018/01/15	0	0.00	2	41.75	41.80	-2	3,967	-0.05%
2018/01/12	11	41.35	0	0.00	41.60	11	4,034	0.27%
2018/01/11	30	41.45	0	0.00	41.45	30	4,026	0.75%
2018/01/10	22	41.49	0	0.00	41.60	22	4,079	0.54%
2018/01/09	20	41.65	0	0.00	41.90	20	4,111	0.49%
2018/01/08	0	0.00	3	42.10	42.10	-3	4,127	-0.07%
2018/01/04	3	41.80	4	41.95	41.80	-1	4,169	-0.02%
2018/01/03	0	0.00	2	41.70	41.70	-2	4,145	-0.05%