聯強 (2347)-群益金鼎-鳳山券商分點個股進出

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
76.5
漲跌
--
漲幅
0.00%
成交量
14,504張
產業
上市電子通路類股
855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－群益金鼎-鳳山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-鳳山券商分點個股進出
群益金鼎-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	42	76.43	45	76.83	76.50	-3	4,534	-0.07%
2024/11/19	2	75.70	13	75.73	76.00	-11	4,288	-0.26%
2024/11/18	0	0.00	1	74.40	73.50	-1	4,022	-0.02%
2024/11/14	4	73.55	1	73.90	73.50	3	3,883	0.08%
2024/11/01	1	71.00	0	0.00	71.40	1	3,878	0.03%
2024/10/29	2	71.20	0	0.00	71.90	2	3,917	0.05%
2024/10/22	1	72.60	0	0.00	72.60	1	4,151	0.02%
2024/10/16	1	72.90	0	0.00	72.70	1	4,465	0.02%
2024/10/15	0	0.00	1	73.40	73.10	-1	4,453	-0.02%
2024/10/11	2	73.40	2	73.70	73.70	0	4,641	0.00%
2024/10/09	0	0.00	1.1	72.82	72.60	-1.1	4,677	-0.02%
2024/10/08	0	0.00	1	72.40	72.20	-1	4,698	-0.02%
2024/10/04	0.3	71.90	0	0.00	71.70	0.3	4,746	0.01%
2024/10/01	5	71.10	4	72.00	70.60	1	4,860	0.02%
2024/09/27	4	73.08	4	73.70	73.00	0	5,009	0.00%
2024/09/26	5	71.72	5	72.20	71.60	0	5,001	0.00%
2024/09/25	3	72.70	3	73.00	72.70	0	5,074	0.00%
2024/09/24	3	72.37	3	72.70	72.20	0	5,070	0.00%
2024/09/23	6	72.32	6	72.90	72.10	0	5,082	0.00%
2024/09/20	0	0.00	1	72.50	72.70	-1	5,086	-0.02%
2024/09/19	1	70.20	0	0.00	70.20	1	5,026	0.02%
2024/09/18	1	69.40	1	70.50	70.20	0	5,354	0.00%
2024/09/16	1	69.80	0	0.00	69.90	1	5,378	0.02%
2024/09/09	1.5	71.33	0	0.00	72.10	1.5	5,575	0.03%
2024/09/06	1.5	72.17	0	0.00	72.20	1.5	5,594	0.03%
2024/09/02	0	0.00	1	72.80	73.00	-1	5,649	-0.02%
2024/08/30	1	72.10	1	72.00	72.10	0	5,869	0.00%
2024/08/20	0	71.40	0	0.00	71.40	0	9,325	0.00%
2024/08/16	1	71.20	0	0.00	71.20	1	9,587	0.01%
2024/08/15	2	71.35	0	0.00	71.30	2	9,609	0.02%
2024/08/14	0	71.20	0	0.00	71.20	0	9,749	0.00%
2024/07/23	0	72.70	0	0.00	72.90	0	9,895	0.00%
2024/07/19	0	0.00	2	73.75	73.40	-2	9,856	-0.02%
2024/07/18	19	74.11	18	74.06	74.00	1	9,832	0.01%
2024/07/16	0	0.00	0.1	73.70	73.90	-0.1	9,887	0.00%
2024/07/15	0.1	73.50	0	0.00	73.70	0.1	10,024	0.00%
2024/07/12	2	73.70	2	73.60	73.70	0	10,021	0.00%
2024/07/09	5.1	72.80	0	0.00	71.80	5.1	10,041	0.05%
2024/07/08	0	0.00	1	72.20	72.50	-1	10,004	-0.01%
2024/07/05	1	71.60	0	0.00	72.00	1	10,007	0.01%
2024/07/04	1	72.20	0	0.00	72.70	1	9,870	0.01%
2024/07/03	1	72.30	0	0.00	72.50	1	9,743	0.01%
2024/07/02	0	0.00	3	72.87	73.50	-3	9,632	-0.03%
2024/07/01	1	71.80	0	0.00	72.60	1	9,572	0.01%
2024/06/28	3	72.60	0	0.00	73.10	3	9,453	0.03%
2024/06/27	0	0.00	10	73.00	72.90	-10	9,378	-0.11%
2024/06/26	10	75.20	1	73.80	73.90	9	9,326	0.10%
2024/06/25	2.2	74.68	1	75.00	75.00	1.2	9,235	0.01%
2024/06/24	7.1	77.67	0	0.00	74.30	7.1	9,150	0.08%
2024/06/18	0	0.00	6	85.60	85.00	-6	8,677	-0.07%
2024/06/14	0	0.00	1	83.20	82.80	-1	8,736	-0.01%
2024/06/13	0	0.00	1	83.50	83.40	-1	8,853	-0.01%
2024/06/12	2	83.30	0	0.00	82.70	2	8,958	0.02%
2024/06/06	0	0.00	8	82.34	83.20	-8	9,100	-0.09%
2024/06/05	14	81.81	0	0.00	81.90	14	9,050	0.15%
2024/06/04	1	82.50	1	82.70	82.70	0	8,842	0.00%
2024/06/03	2	82.50	2	83.25	83.50	0	8,427	0.00%
2024/05/31	1	82.60	1	84.40	84.40	0	8,005	0.00%
2024/05/30	8	83.91	0	0.00	85.40	8	7,231	0.11%
2024/05/28	1	89.70	1	88.60	88.70	0	6,215	0.00%
2024/05/27	0	0.00	5	85.80	87.00	-5	5,929	-0.08%
2024/05/22	3	81.90	0	0.00	81.30	3	5,433	0.06%
2024/05/20	12	82.97	5	83.22	84.00	7	5,289	0.13%
2024/05/17	18	86.01	17	86.19	85.10	1	5,180	0.02%
2024/05/16	1	87.70	2	88.15	86.60	-1	5,109	-0.02%
2024/05/15	1	87.40	1	87.80	86.50	0	5,094	0.00%
2024/05/10	3	85.30	5	84.74	85.90	-2	5,036	-0.04%
2024/05/09	1	80.10	1	81.20	80.80	0	4,952	0.00%
2024/05/07	0	0.00	0.2	82.20	82.70	-0.2	4,945	0.00%
2024/05/06	4	81.55	4	81.48	81.90	0	4,902	0.00%
2024/05/02	0	0.00	1	81.10	81.50	-1	4,829	-0.02%
2024/04/29	0	0.00	5	79.00	79.00	-5	4,741	-0.11%
2024/04/26	5	76.10	0	0.00	76.50	5	4,732	0.11%
2024/04/23	6	77.23	5	79.50	79.30	1	4,687	0.02%
2024/04/22	0	0.00	12	78.18	78.70	-12	4,661	-0.26%
2024/04/19	2	77.85	0	0.00	77.30	2	4,559	0.04%
2024/04/18	0	0.00	2	77.60	76.90	-2	4,399	-0.05%
2024/04/09	0	0.00	1	77.10	76.90	-1	4,120	-0.02%
2024/04/01	5.1	75.61	1	76.00	75.90	4.1	4,033	0.10%
2024/03/28	0.1	79.00	0	0.00	78.40	0.1	3,982	0.00%
2024/03/26	2	77.15	0	0.00	78.40	2	4,039	0.05%
2024/03/25	0	0.00	1	77.80	78.10	-1	4,038	-0.02%
2024/03/21	5	77.00	0	0.00	78.50	5	4,065	0.12%
2024/03/20	1	79.00	0	0.00	78.20	1	4,000	0.02%
2024/03/18	1	79.30	1	80.10	80.10	0	3,861	0.00%
2024/03/15	1	79.90	2	78.80	79.50	-1	3,764	-0.03%
2024/03/14	2	78.00	1	76.60	76.90	1	3,599	0.03%
2024/03/13	5	78.50	5.1	78.11	78.10	-0.1	3,509	0.00%
2024/03/08	0	0.00	1	75.60	74.70	-1	3,342	-0.03%
2024/03/05	0	0.00	2	75.15	75.50	-2	3,351	-0.06%
2024/03/01	1	76.70	0	0.00	76.70	1	3,389	0.03%
2024/02/29	0	0.00	1	76.20	77.80	-1	3,454	-0.03%
2024/02/20	0	0.00	1	75.50	75.50	-1	3,485	-0.03%
2024/02/16	0	0.00	1	74.05	74.10	-1	3,498	-0.03%
2024/02/15	0	0.00	0.1	72.63	73.00	-0.1	3,464	0.00%
2024/02/05	0.1	71.43	0	0.00	71.50	0.1	3,477	0.00%
2024/02/01	0	0.00	2	72.10	72.70	-2	3,470	-0.06%
2024/01/31	0	0.00	1	71.90	72.00	-1	3,443	-0.03%
2024/01/30	1	71.50	0	0.00	71.80	1	3,439	0.03%
2024/01/22	1	71.60	1	71.60	71.80	0	3,516	0.00%
2024/01/18	2	69.20	1	69.20	69.00	1	3,516	0.03%
2024/01/16	1	70.30	1	69.90	70.30	0	3,423	0.00%
2024/01/15	1	70.00	0	0.00	69.90	1	3,412	0.03%
2024/01/11	0	0.00	2	68.95	69.00	-2	3,417	-0.06%
2024/01/05	0	0.00	3	70.50	70.20	-3	3,523	-0.09%
2024/01/04	0	0.00	3	70.37	70.60	-3	3,534	-0.08%
2024/01/03	0	0.00	1	70.40	70.10	-1	3,588	-0.03%
2024/01/02	0	0.00	2	70.40	70.10	-2	3,548	-0.06%
2023/12/29	0	0.00	1	70.20	70.20	-1	3,545	-0.03%
2023/12/28	1	70.50	5	70.60	70.50	-4	3,564	-0.11%
2023/12/26	5	70.00	0	0.00	70.20	5	3,519	0.14%
2023/12/25	2	68.95	0	0.00	69.80	2	3,503	0.06%
2023/12/21	0	0.00	2	68.60	68.90	-2	3,451	-0.06%
2023/12/14	0	0.00	0.2	69.00	69.40	-0.2	3,322	0.00%
2023/12/12	0	0.00	1	68.50	69.20	-1	3,330	-0.03%
2023/12/11	4	68.20	4	68.60	68.80	0	3,337	0.00%
2023/12/04	0	0.00	0.3	67.60	67.40	-0.3	3,429	-0.01%
2023/11/27	0	0.00	1.2	69.45	68.40	-1.2	3,335	-0.04%
2023/11/24	0	0.00	8	68.83	68.10	-8	3,266	-0.24%
2023/11/21	0	0.00	1	67.10	68.80	-1	3,170	-0.03%
2023/11/17	0	0.00	1	66.70	67.10	-1	3,063	-0.03%
2023/11/15	0	66.30	0	0.00	66.00	0	3,043	0.00%
2023/11/13	1	68.21	0	0.00	65.30	1	2,999	0.03%
2023/11/10	0	0.00	0	68.80	68.90	0	2,953	0.00%
2023/11/09	1	68.30	0	0.00	68.60	1	2,953	0.03%
2023/11/07	0	0.00	1	69.40	69.60	-1	2,960	-0.03%
2023/10/27	0	0.00	3	67.50	67.20	-3	2,893	-0.10%
2023/10/20	36	66.64	36	66.76	67.00	0	2,944	0.00%
2023/10/18	2	67.40	2	67.90	67.80	0	3,056	0.00%
2023/10/16	0	0.00	1	67.80	67.60	-1	3,131	-0.03%
2023/10/13	0	0.00	1	67.60	68.00	-1	3,190	-0.03%
2023/10/12	1	66.80	2	67.25	67.40	-1	3,197	-0.03%
2023/10/11	6	67.23	6	66.80	67.50	0	3,180	0.00%
2023/10/02	0	0.00	0.5	63.60	63.70	-0.5	3,215	-0.02%
2023/09/22	0	0.00	0.5	63.00	63.70	-0.5	3,276	-0.02%
2023/09/20	1	63.60	0	0.00	63.90	1	3,234	0.03%
2023/09/18	0	0.00	2	64.10	63.90	-2	3,189	-0.06%
2023/09/15	0	0.00	3.3	64.00	64.40	-3.3	3,187	-0.10%
2023/09/11	1	62.00	0	0.00	62.00	1	3,204	0.03%
2023/09/08	3	62.37	0	0.00	62.30	3	3,189	0.09%
2023/09/06	0	0.00	2	62.70	62.50	-2	3,206	-0.06%
2023/09/01	0	0.00	2	61.20	61.00	-2	3,459	-0.06%
2023/08/21	0	0.00	6	60.10	59.70	-6	4,092	-0.15%
2023/08/15	4	58.80	4	59.20	59.10	0	4,149	0.00%
2023/08/11	3	58.70	0	0.00	58.80	3	4,184	0.07%
2023/07/28	1	58.80	0	0.00	59.20	1	4,236	0.02%
2023/07/25	0.3	57.90	0	0.00	58.10	0.3	4,202	0.01%
2023/07/19	0	0.00	1	59.90	59.30	-1	3,928	-0.03%
2023/07/18	42	58.70	40	58.88	59.50	2	3,853	0.05%
2023/07/17	1	58.80	0	0.00	58.90	1	3,777	0.03%
2023/07/14	5	58.78	2	58.60	58.40	3	3,757	0.08%
2023/07/11	0	56.80	0	0.00	57.00	0	3,669	0.00%
2023/07/07	0.5	56.03	0.1	56.30	55.80	0.4	3,675	0.01%
2023/07/06	0.3	57.91	0	0.00	57.50	0.3	3,605	0.01%
2023/07/05	0	0.00	2	58.70	58.50	-2	3,572	-0.06%
2023/07/04	2	58.50	0	0.00	58.50	2	3,569	0.06%
2023/07/03	0	58.40	0	0.00	58.10	0	3,577	0.00%
2023/06/30	3	58.24	0	0.00	58.00	3	3,563	0.08%
2023/06/29	0.3	59.00	0	0.00	58.70	0.3	3,528	0.01%
2023/06/21	1	59.50	0	0.00	59.40	1	3,562	0.03%
2023/06/19	0	59.30	0	0.00	58.70	0	3,541	0.00%
2023/06/16	1	59.64	1	59.20	59.00	0	3,544	0.00%
2023/06/15	0	0.00	1	60.10	59.90	-1	3,447	-0.03%
2023/06/14	0	0.00	1	60.10	59.90	-1	3,438	-0.03%
2023/06/13	0.8	60.54	1	60.50	60.20	-0.2	3,468	-0.01%
2023/06/12	0	0.00	2	60.02	60.00	-2	3,465	-0.06%
2023/06/09	1	58.80	0	0.00	59.00	1	3,482	0.03%
2023/06/07	3.5	59.17	0	0.00	59.20	3.5	3,549	0.10%
2023/06/06	2.1	63.52	0.4	63.90	63.40	1.7	3,446	0.05%
2023/06/05	2	63.65	0.1	64.00	63.70	1.9	3,350	0.06%
2023/06/02	1	63.60	0	0.00	63.80	1	3,299	0.03%
2023/06/01	0	63.70	6	63.30	63.10	-6	3,240	-0.18%
2023/05/31	0	63.80	0	0.00	63.90	0	3,200	0.00%
2023/05/30	0	64.20	0	0.00	63.60	0	2,893	0.00%
2023/05/26	1	64.50	0	0.00	64.70	1	2,919	0.03%
2023/05/24	0	0.00	2	65.50	65.30	-2	2,872	-0.07%
2023/05/23	0	0.00	0.5	65.40	65.60	-0.5	2,852	-0.02%
2023/05/22	0	0.00	2	65.25	65.40	-2	2,832	-0.07%
2023/05/19	0	0.00	3	64.90	65.00	-3	2,821	-0.11%
2023/05/18	0	0.00	0.2	64.13	64.50	-0.2	2,842	-0.01%
2023/05/16	0	0.00	3	64.07	64.10	-3	2,806	-0.11%
2023/05/08	0	0.00	1	62.40	62.50	-1	2,812	-0.04%
2023/05/02	1	61.20	0	0.00	61.20	1	2,996	0.03%
2023/04/28	1	60.90	1	61.50	61.90	0	3,078	0.00%
2023/04/25	0	60.70	0	0.00	60.70	0	3,058	0.00%
2023/04/21	0.1	60.30	0	0.00	60.20	0.1	3,097	0.00%
2023/04/18	0	0.00	1	62.40	62.40	-1	3,084	-0.03%
2023/04/17	0	0.00	1	62.20	62.10	-1	3,101	-0.03%
2023/04/13	1	62.20	0	0.00	61.80	1	3,123	0.03%
2023/04/12	0	0.00	0	62.30	62.20	0	3,113	0.00%
2023/04/11	0	61.80	0.1	61.70	62.00	-0.1	3,143	0.00%
2023/04/06	0.1	60.98	0	0.00	60.50	0.1	3,196	0.00%
2023/03/31	0	61.80	0	61.60	61.30	0	3,191	0.00%
2023/03/29	0	61.20	0	0.00	60.80	0	3,507	0.00%
2023/03/28	0.1	61.12	0	0.00	61.00	0.1	3,742	0.00%
2023/03/27	0	61.70	0	0.00	61.50	0	3,948	0.00%
2023/03/21	1	61.90	4	61.60	61.50	-3	4,291	-0.07%
2023/03/14	0	61.70	1	61.50	61.10	-1	4,416	-0.02%
2023/03/13	2	61.70	0	0.00	61.50	2	4,433	0.05%
2023/03/10	0	0.00	1	61.30	61.30	-1	4,422	-0.02%
2023/03/09	5.3	61.71	2	62.05	61.90	3.3	4,421	0.08%
2023/03/08	6	64.40	0	0.00	64.30	6	4,339	0.14%
2023/03/03	1	63.90	0	0.00	63.70	1	4,553	0.02%
2023/03/02	0	0.00	1	63.60	63.60	-1	4,653	-0.02%
2023/02/23	2	63.55	0	0.00	63.60	2	4,728	0.04%
2023/02/22	0	0.00	1	63.50	63.40	-1	4,777	-0.02%
2023/02/17	2	63.20	2	63.50	63.60	0	4,823	0.00%
2023/02/16	0	0.00	5	63.20	63.20	-5	4,885	-0.10%
2023/02/15	1	62.20	1	62.80	62.20	0	4,905	0.00%
2023/02/14	0	0.00	1	63.00	62.90	-1	4,887	-0.02%
2023/02/09	0	0.00	1	63.10	62.80	-1	4,971	-0.02%
2023/02/03	0	0.00	2	62.60	62.60	-2	5,060	-0.04%
2023/01/31	1	60.70	0	0.00	60.40	1	4,951	0.02%
2023/01/30	8	59.91	1	60.40	60.80	7	4,882	0.14%
2023/01/13	0	0.00	2	59.90	59.70	-2	4,856	-0.04%
2023/01/12	2.1	59.27	1	59.00	59.10	1.1	4,965	0.02%
2023/01/11	2	60.05	0	0.00	59.70	2	4,973	0.04%
2023/01/10	0	0.00	2	60.10	60.10	-2	5,009	-0.04%
2023/01/09	0	0.00	1	59.90	59.90	-1	5,054	-0.02%
2023/01/05	1	58.10	0	0.00	58.60	1	5,097	0.02%
2023/01/04	1	58.50	0	0.00	58.50	1	5,153	0.02%
2023/01/03	0	0.00	0.1	58.60	59.10	-0.1	5,208	0.00%
2022/12/30	1	59.30	1	59.10	59.20	0	5,206	0.00%
2022/12/29	0	0.00	0.2	59.14	59.20	-0.2	5,233	0.00%
2022/12/28	0	0.00	1	59.50	59.40	-1	5,220	-0.02%
2022/12/27	0	0.00	1	61.10	60.40	-1	5,228	-0.02%
2022/12/21	0	0.00	1	61.40	61.20	-1	5,244	-0.02%
2022/12/20	1	62.00	1.1	62.59	61.40	-0.1	5,102	0.00%
2022/12/19	0	0.00	5.4	61.76	61.60	-5.4	4,926	-0.11%
2022/12/16	5	61.00	7	61.41	61.40	-2	4,742	-0.04%
2022/12/14	5	59.44	1	59.70	59.90	4	4,680	0.09%
2022/12/13	3	59.00	1.3	58.92	59.00	1.7	4,712	0.04%
2022/12/12	0	58.90	0	0.00	59.00	0	4,717	0.00%
2022/12/06	2	59.95	0	0.00	60.00	2	4,793	0.04%
2022/12/05	5	60.80	11	61.10	61.10	-6	4,813	-0.12%
2022/11/30	0	0.00	1	58.50	58.30	-1	4,729	-0.02%
2022/11/29	1	58.10	0	0.00	57.60	1	4,663	0.02%
2022/11/25	0	0.00	5	58.52	57.80	-5	4,565	-0.11%
2022/11/24	0	0.00	2	58.90	58.80	-2	4,522	-0.04%
2022/11/22	2	57.10	3	57.50	57.80	-1	4,438	-0.02%
2022/11/21	0	0.00	3	56.30	56.60	-3	4,374	-0.07%
2022/11/18	1	55.70	0	0.00	55.50	1	4,341	0.02%
2022/11/17	0.3	56.09	0	0.00	56.00	0.3	4,302	0.01%
2022/11/16	3	55.90	2	56.05	55.80	1	4,311	0.02%
2022/11/15	1	55.60	0	0.00	56.30	1	4,303	0.02%
2022/11/14	0	55.50	1	55.70	56.10	-1	4,299	-0.02%
2022/11/11	1	54.80	0	0.00	54.90	1	4,221	0.02%
2022/11/10	10	54.10	11	54.17	54.20	-1	4,181	-0.02%
2022/11/09	1	54.10	1	54.40	54.30	0	4,200	0.00%
2022/11/08	1	53.70	1	54.20	54.40	0	4,179	0.00%
2022/11/07	1	54.30	4	53.90	54.10	-3	4,152	-0.07%
2022/11/04	4.1	53.26	8	53.19	54.40	-3.9	4,139	-0.09%
2022/11/01	2	52.15	1	52.10	52.20	1	4,171	0.02%
2022/10/31	1	52.90	0	0.00	52.60	1	4,195	0.02%
2022/10/28	0	0.00	1	53.40	52.80	-1	4,217	-0.02%
2022/10/27	0.1	53.30	1	53.50	53.10	-0.9	4,223	-0.02%
2022/10/26	1	53.60	0	0.00	53.50	1	4,236	0.02%
2022/10/25	0	0.00	2.1	53.84	53.50	-2.1	4,242	-0.05%
2022/10/24	3	53.70	3	53.70	53.80	0	4,298	0.00%
2022/10/21	1	54.10	0	0.00	53.60	1	4,301	0.02%
2022/10/20	9	53.89	10	53.61	54.60	-1	4,319	-0.02%
2022/10/19	0	0.00	2	54.65	54.40	-2	4,249	-0.05%
2022/10/18	1	54.00	0	0.00	53.80	1	4,241	0.02%
2022/10/17	4	53.35	6	53.40	53.70	-2	4,279	-0.05%
2022/10/14	4	53.45	0	0.00	52.80	4	4,311	0.09%
2022/10/13	1	52.90	1	53.10	53.10	0	4,371	0.00%
2022/10/12	10	53.40	10	53.26	53.00	0	4,399	0.00%
2022/10/11	8	53.65	8	53.90	53.50	0	4,410	0.00%
2022/10/07	1	54.20	0	0.00	54.40	1	4,377	0.02%
2022/10/06	0	0.00	2	54.90	54.90	-2	4,410	-0.05%
2022/10/05	4.1	54.60	0	0.00	54.10	4.1	4,439	0.09%
2022/10/04	0	0.00	0	54.00	54.30	0	4,452	0.00%
2022/10/03	6	52.40	5	52.96	53.30	1	4,409	0.02%
2022/09/30	4	52.10	4	52.25	52.80	0	4,405	0.00%
2022/09/29	0	52.10	0	0.00	52.80	0	4,403	0.00%
2022/09/28	7	52.09	16	52.16	52.80	-9	4,382	-0.21%
2022/09/27	10	51.90	10	51.83	52.20	0	4,345	0.00%
2022/09/26	7	52.51	11	52.46	52.20	-4	4,348	-0.09%
2022/09/23	0.2	53.51	0	0.00	53.10	0.2	4,344	0.00%
2022/09/22	5	53.84	3	53.80	53.90	2	4,362	0.05%
2022/09/21	1	55.40	0	0.00	54.90	1	4,283	0.02%
2022/09/20	0	0.00	1	56.90	56.10	-1	4,200	-0.02%
2022/09/19	0	57.00	0	0.00	56.50	0	4,170	0.00%
2022/09/14	2	56.71	4	57.23	56.70	-2	4,402	-0.04%
2022/09/13	4	57.63	0	0.00	57.80	4	4,559	0.09%
2022/09/12	1	57.10	2.4	57.57	57.80	-1.4	4,762	-0.03%
2022/09/08	4	55.65	1	55.90	56.00	3	4,947	0.06%
2022/09/07	6	55.02	7	55.31	55.50	-1	5,030	-0.02%
2022/09/06	8	55.21	7	55.41	55.20	1	5,085	0.02%
2022/09/05	4	54.60	0	0.00	54.90	4	5,219	0.08%
2022/09/02	1	54.60	2	54.95	54.60	-1	5,371	-0.02%
2022/09/01	3	55.23	2	55.55	55.40	1	5,463	0.02%
2022/08/31	3	55.97	0	0.00	55.80	3	5,825	0.05%
2022/08/30	11	55.85	12	56.07	56.30	-1	5,947	-0.02%
2022/08/26	1	55.70	2	55.90	56.00	-1	6,082	-0.02%
2022/08/25	12	55.38	10	55.40	55.60	2	6,135	0.03%
2022/08/24	5	55.50	5	55.60	55.30	0	6,195	0.00%
2022/08/23	0.1	56.10	0	0.00	55.70	0.1	6,380	0.00%
2022/08/22	7	56.50	5	56.60	56.50	2	6,505	0.03%
2022/08/17	4	56.30	4	56.30	56.30	0	6,701	0.00%
2022/08/16	1	56.60	2	56.35	56.60	-1	6,726	-0.01%
2022/08/15	0.3	55.70	3	55.50	55.60	-2.7	6,734	-0.04%
2022/08/12	0	0.00	7	55.50	55.20	-7	6,769	-0.10%
2022/08/10	4	54.80	0	0.00	54.70	4	6,818	0.06%
2022/08/09	14.1	55.69	0	0.00	55.20	14.1	6,807	0.21%
2022/08/08	3	55.20	3	56.43	56.50	0	6,779	0.00%
2022/08/05	5	54.84	8	55.43	55.70	-3	6,749	-0.04%
2022/08/04	0	0.00	1	54.80	54.50	-1	6,747	-0.01%
2022/08/03	0.1	54.40	0	0.00	54.50	0.1	6,806	0.00%
2022/08/02	4	55.00	0	0.00	55.00	4	6,904	0.06%
2022/08/01	0	0.00	2	55.80	55.80	-2	6,959	-0.03%
2022/07/29	0	0.00	3	55.37	55.30	-3	6,986	-0.04%
2022/07/28	0.1	55.00	0	0.00	54.90	0.1	6,919	0.00%
2022/07/27	0.1	54.70	2	54.80	54.90	-2	6,906	-0.03%
2022/07/26	9.1	54.60	3	55.30	55.00	6.1	6,885	0.09%
2022/07/25	2	55.40	4	54.85	55.10	-2	6,844	-0.03%
2022/07/22	0	0.00	3	54.10	54.30	-3	6,836	-0.04%
2022/07/21	2	53.80	4	54.15	54.40	-2	6,811	-0.03%
2022/07/20	3	53.37	7	53.46	53.50	-4	6,769	-0.06%
2022/07/19	8	52.33	2	52.40	52.80	6	6,769	0.09%
2022/07/18	5	52.50	1	52.80	52.90	4	6,729	0.06%
2022/07/15	5	53.56	2	53.30	53.10	3	6,669	0.04%
2022/07/14	0	0.00	2	53.70	53.60	-2	6,685	-0.03%
2022/07/13	4	53.60	4	53.28	53.50	0	6,639	0.00%
2022/07/12	3	51.44	1	52.30	51.80	2	6,605	0.03%
2022/07/11	0	52.00	1	51.70	51.80	-1	6,578	-0.01%
2022/07/08	4	52.55	2	53.15	52.50	2	6,590	0.03%
2022/07/07	0	0.00	2	52.35	52.30	-2	6,588	-0.03%
2022/07/06	0	52.10	0	0.00	51.60	0	6,585	0.00%
2022/07/05	2	52.00	0	0.00	52.20	2	6,568	0.03%
2022/07/04	1	52.50	3	52.87	52.50	-2	6,542	-0.03%
2022/07/01	0	0.00	1	52.10	51.90	-1	6,543	-0.02%
2022/06/29	0	0.00	5	54.54	54.30	-5	6,473	-0.08%
2022/06/28	2	55.00	5	55.24	54.90	-3	6,444	-0.05%
2022/06/27	1	55.10	1	55.20	55.00	0	6,450	0.00%
2022/06/24	0	0.00	1	54.10	54.30	-1	6,406	-0.02%
2022/06/23	1	54.30	3	54.97	53.90	-2	6,378	-0.03%
2022/06/22	0	0.00	4	54.08	53.90	-4	6,202	-0.06%
2022/06/21	4	54.85	0	0.00	54.90	4	5,980	0.07%
2022/06/20	6.1	54.64	4.3	55.58	54.20	1.8	5,811	0.03%
2022/06/17	4	55.63	3	56.50	56.00	1	5,585	0.02%
2022/06/15	3	57.17	1	57.50	57.40	2	5,445	0.04%
2022/06/14	2.1	57.48	1	58.10	58.00	1.1	5,385	0.02%
2022/06/13	3.1	58.11	2	58.80	58.50	1.1	5,277	0.02%
2022/06/10	4.1	60.50	3	61.13	61.30	1.1	5,135	0.02%
2022/06/09	15.5	62.09	0	0.00	61.50	15.5	5,030	0.31%
2022/06/08	0.3	70.20	0	0.00	70.10	0.3	4,658	0.01%
2022/06/07	0	0.00	4	69.88	69.60	-4	4,562	-0.09%
2022/06/06	3	68.63	2	69.85	69.90	1	4,539	0.02%
2022/06/02	3	69.43	0	0.00	69.30	3	4,486	0.07%
2022/06/01	1	69.40	3	70.23	70.00	-2	4,508	-0.04%
2022/05/31	4	68.20	2	69.15	70.30	2	4,464	0.05%
2022/05/30	7	69.55	4	71.15	69.40	3	4,269	0.07%
2022/05/27	5	70.24	14	70.57	70.60	-9	4,152	-0.22%
2022/05/26	5	71.42	3	73.03	70.60	2	4,132	0.05%
2022/05/25	4	72.50	0	0.00	72.60	4	4,140	0.10%
2022/05/24	2	72.90	2	73.40	72.50	0	4,173	0.00%
2022/05/23	2	73.10	0	0.00	73.60	2	4,207	0.05%
2022/05/19	0	0.00	6	72.10	72.80	-6	4,275	-0.14%
2022/05/18	1	72.40	0	0.00	73.30	1	4,229	0.02%
2022/05/17	0	0.00	1	72.70	72.40	-1	4,203	-0.02%
2022/05/16	0	0.00	2	71.70	71.60	-2	4,198	-0.05%
2022/05/13	5	70.34	1	70.50	70.40	4	4,172	0.10%
2022/05/12	0	0.00	1	70.90	70.40	-1	4,166	-0.02%
2022/05/11	5	71.38	4	71.30	71.10	1	4,161	0.02%
2022/05/10	6	72.72	5	73.16	73.30	1	4,103	0.02%
2022/05/09	24	76.50	24.4	75.80	75.10	-0.4	4,020	-0.01%
2022/05/06	23	78.89	23	79.35	78.80	0	3,970	0.00%
2022/05/04	0	0.00	1	79.00	78.80	-1	4,018	-0.02%
2022/04/29	0	0.00	1	77.50	77.50	-1	4,110	-0.02%
2022/04/27	25	75.62	25	75.66	75.50	0	4,160	0.00%
2022/04/26	0	0.00	1	76.50	76.50	-1	4,121	-0.02%
2022/04/25	0	0.00	0.2	77.50	76.90	-0.2	4,139	0.00%
2022/04/22	2	77.90	0	0.00	78.50	2	4,072	0.05%
2022/04/21	2	78.45	0	0.00	78.80	2	4,071	0.05%
2022/04/15	2	77.30	1	77.80	77.60	1	4,235	0.02%
2022/04/12	3	75.80	0	0.00	75.80	3	4,327	0.07%
2022/04/08	0	0.00	0.3	75.50	76.00	-0.3	4,313	-0.01%
2022/04/07	0	0.00	1	76.00	75.00	-1	4,301	-0.02%
2022/04/06	0.5	75.30	0	0.00	76.20	0.5	4,276	0.01%
2022/03/31	0	0.00	1	75.40	75.30	-1	4,289	-0.02%
2022/03/30	1	74.70	0	0.00	74.90	1	4,372	0.02%
2022/03/22	0	0.00	1	74.90	74.50	-1	6,581	-0.02%
2022/03/21	5	74.82	0	0.00	74.50	5	6,730	0.07%
2022/03/18	1	73.20	2	75.30	76.70	-1	6,758	-0.01%
2022/03/17	0	0.00	0.5	72.00	72.40	-0.5	6,778	-0.01%
2022/03/15	9	71.60	9	71.50	71.40	0	6,897	0.00%
2022/03/14	20	72.50	20	72.35	72.40	0	6,967	0.00%
2022/03/11	1	72.40	8	72.60	72.30	-7	7,030	-0.10%
2022/03/10	0	72.60	9	72.78	73.10	-9	7,181	-0.13%
2022/03/08	0	0.00	11	70.29	70.00	-11	7,191	-0.15%
2022/03/07	4	70.80	10	70.60	71.30	-6	7,191	-0.08%
2022/03/04	1	72.70	1	72.90	72.40	0	7,241	0.00%
2022/03/03	0	0.00	2	73.90	73.80	-2	7,296	-0.03%
2022/03/02	4	72.85	0	73.60	73.40	4	7,403	0.05%
2022/02/25	21	71.81	3	72.13	71.90	18	7,537	0.24%
2022/02/24	2.3	72.38	3	72.40	72.00	-0.7	7,477	-0.01%
2022/02/23	0	0.00	1	73.30	73.60	-1	7,373	-0.01%
2022/02/22	2	70.95	2	71.70	71.70	0	7,311	0.00%
2022/02/21	5.1	70.62	4	69.85	71.50	1.1	7,250	0.02%
2022/02/18	0	0.00	1	69.20	69.70	-1	7,312	-0.01%
2022/02/17	0	0.00	0	69.70	69.60	0	7,411	0.00%
2022/02/16	1	68.70	1	69.00	69.50	0	7,560	0.00%
2022/02/14	0	69.00	0	0.00	69.00	0	7,593	0.00%
2022/02/11	1.1	69.19	1	68.80	69.80	0.1	7,613	0.00%
2022/02/10	0	0.00	1	69.30	70.00	-1	7,672	-0.01%
2022/02/09	1	70.10	0	0.00	70.00	1	7,696	0.01%
2022/02/08	1.1	69.42	0	0.00	70.00	1.1	7,711	0.01%
2022/02/07	1	69.70	1	68.00	69.90	0	7,727	0.00%
2022/01/26	0	0.00	0	68.00	67.60	0	7,715	0.00%
2022/01/25	1	67.39	5	67.56	68.00	-4	7,715	-0.05%
2022/01/24	3	67.50	4	67.88	68.00	-1	7,675	-0.01%
2022/01/21	3	67.93	24	68.03	68.50	-21	7,629	-0.28%
2022/01/20	0	0.00	1	68.10	68.90	-1	7,587	-0.01%
2022/01/19	4	68.60	0	0.00	68.00	4	7,572	0.05%
2022/01/18	15	69.47	2	69.10	69.30	13	7,547	0.17%
2022/01/17	3	67.77	0	0.00	68.10	3	7,479	0.04%
2022/01/14	2	67.70	7	67.33	67.90	-5	7,466	-0.07%
2022/01/12	4	67.28	3	68.37	67.60	1	7,468	0.01%
2022/01/11	1	67.50	10.1	67.49	67.70	-9.1	7,411	-0.12%
2022/01/10	1	65.90	15	66.00	66.20	-14	7,293	-0.19%
2022/01/06	6	66.30	3	66.87	66.30	3	7,239	0.04%
2022/01/05	5	65.56	0	0.00	66.10	5	7,157	0.07%
2022/01/04	2	65.90	0	0.00	65.90	2	7,174	0.03%
2022/01/03	2	65.45	1	65.30	66.10	1	7,165	0.01%
2021/12/30	0	0.00	3	66.40	66.20	-3	7,132	-0.04%
2021/12/29	2	66.10	0	0.00	66.60	2	7,148	0.03%
2021/12/28	1	66.10	0.1	66.00	66.50	0.9	7,150	0.01%
2021/12/27	1	66.20	2	65.70	66.20	-1	7,139	-0.01%
2021/12/24	3.1	66.73	0.1	66.90	66.50	3	7,129	0.04%
2021/12/23	1	67.00	6	66.73	67.70	-5	7,055	-0.07%
2021/12/22	0	0.00	8	65.63	65.80	-8	6,838	-0.12%
2021/12/21	6.1	65.00	13	64.07	65.00	-6.9	6,538	-0.11%
2021/12/20	42	64.39	12.5	64.75	63.50	29.5	6,127	0.48%
2021/12/17	7.1	66.78	12.5	67.39	66.40	-5.4	5,526	-0.10%
2021/12/16	2	66.00	6	66.30	65.70	-4	5,018	-0.08%
2021/12/15	1	64.40	6	65.57	65.00	-5	4,832	-0.10%
2021/12/14	0	0.00	1	63.50	63.30	-1	4,719	-0.02%
2021/12/13	6	65.05	0	0.00	64.10	6	4,597	0.13%
2021/12/10	6	63.78	9	63.17	64.10	-3	4,440	-0.07%
2021/12/09	1	62.30	7	62.36	62.60	-6	4,306	-0.14%
2021/12/08	6	61.52	15	61.89	62.00	-9	4,233	-0.21%
2021/12/07	5	60.94	0	0.00	61.00	5	4,129	0.12%
2021/12/06	4	60.55	0	0.00	61.00	4	4,068	0.10%
2021/12/03	1	59.70	5	59.62	59.60	-4	3,912	-0.10%
2021/12/01	1	59.40	0	0.00	59.20	1	3,795	0.03%
2021/11/30	0	0.00	1	58.60	58.40	-1	3,712	-0.03%
2021/11/29	1	57.90	0	0.00	57.90	1	3,577	0.03%
2021/11/26	4	58.40	1	58.80	57.90	3	3,513	0.09%
2021/11/25	15.1	60.01	24	60.12	60.20	-8.9	3,438	-0.26%
2021/11/24	7	58.56	4	58.50	58.70	3	3,325	0.09%
2021/11/23	2	57.80	10.3	57.90	57.90	-8.3	3,219	-0.26%
2021/11/22	0	0.00	1	57.20	57.40	-1	3,212	-0.03%
2021/11/19	1	56.80	0	0.00	56.80	1	3,217	0.03%
2021/11/18	0.5	57.00	0	0.00	57.40	0.5	3,200	0.02%
2021/11/17	20	57.32	0	0.00	57.20	20	3,164	0.63%
2021/11/16	8	57.98	5	58.10	58.30	3	3,062	0.10%
2021/11/15	23	57.47	0	0.00	57.80	23	3,028	0.76%
2021/11/12	1	57.40	2	57.30	57.80	-1	2,879	-0.03%
2021/11/11	0	0.00	1	57.30	57.90	-1	2,936	-0.03%
2021/11/10	1	58.09	10.1	57.60	57.80	-9	2,940	-0.31%
2021/11/09	0	57.60	5	57.32	57.80	-5	2,994	-0.17%
2021/11/08	0	56.50	0	56.90	56.70	0	2,973	0.00%
2021/11/05	0	55.60	4	55.90	56.60	-4	2,981	-0.13%
2021/11/04	0	56.30	0	0.00	56.20	0	2,987	0.00%
2021/11/03	0	0.00	4	55.58	56.00	-4	2,963	-0.13%
2021/11/02	0	0.00	1	54.20	54.40	-1	2,932	-0.03%
2021/11/01	0	0.00	4	54.25	54.20	-4	2,964	-0.13%
2021/10/27	1	53.50	0	0.00	53.60	1	3,097	0.03%
2021/10/25	0	0.00	1.1	52.91	53.00	-1.1	3,166	-0.03%
2021/10/21	4	52.05	0	0.00	51.80	4	3,235	0.12%
2021/10/19	0	0.00	2	52.90	52.90	-2	3,285	-0.06%
2021/10/18	1	52.10	0	0.00	52.10	1	3,324	0.03%
2021/10/13	0	0.00	1	51.80	51.40	-1	3,462	-0.03%
2021/10/08	1	52.00	0	0.00	52.20	1	3,556	0.03%
2021/10/01	0	0.00	10	51.10	51.10	-10	3,828	-0.26%
2021/09/30	11	52.17	0	0.00	52.20	11	3,892	0.28%
2021/09/28	1	52.30	0	0.00	52.40	1	4,118	0.02%
2021/09/27	1	52.80	0	0.00	52.80	1	4,249	0.02%
2021/09/22	1	52.10	0	0.00	52.10	1	4,522	0.02%
2021/09/14	0	0.00	1	53.10	53.10	-1	5,313	-0.02%
2021/09/10	1	52.60	0	0.00	52.90	1	5,985	0.02%
2021/09/08	0	0.00	31	52.99	52.90	-31	6,342	-0.49%
2021/09/07	1	53.00	2	53.20	52.80	-1	6,484	-0.02%
2021/09/06	0	0.00	7	53.20	53.00	-7	6,596	-0.11%
2021/09/01	1	53.20	0	0.00	53.60	1	6,783	0.01%
2021/08/31	0	0.00	11	53.25	53.80	-11	7,024	-0.16%
2021/08/26	11	51.89	0	0.00	52.00	11	7,420	0.15%
2021/08/25	10	52.10	0	0.00	52.30	10	7,451	0.13%
2021/08/23	0	0.00	1	51.40	51.50	-1	7,576	-0.01%
2021/08/20	3	50.97	1	51.40	50.80	2	7,601	0.03%
2021/08/19	2	51.35	0	0.00	51.00	2	7,743	0.03%
2021/08/13	0	0.00	3	54.03	53.90	-3	7,703	-0.04%
2021/08/12	0	0.00	3	53.70	53.70	-3	7,690	-0.04%
2021/08/10	1	52.80	0	0.00	52.60	1	7,742	0.01%
2021/08/09	1	53.40	5	53.50	53.60	-4	7,800	-0.05%
2021/08/04	1	53.70	0	0.00	53.70	1	8,012	0.01%
2021/08/03	3	53.50	3	54.00	54.10	0	8,045	0.00%
2021/08/02	0	0.00	1	53.60	54.00	-1	8,001	-0.01%
2021/07/30	5	52.70	0	0.00	53.00	5	7,962	0.06%
2021/07/29	0	0.00	1	52.70	52.70	-1	7,943	-0.01%
2021/07/26	1	52.50	0	0.00	52.60	1	8,056	0.01%
2021/07/22	0	0.00	3	52.37	52.20	-3	7,989	-0.04%
2021/07/21	0	0.00	2	52.20	52.20	-2	7,966	-0.03%
2021/07/19	2	51.90	0	0.00	52.30	2	7,938	0.03%
2021/07/16	0	0.00	5	52.14	52.50	-5	7,997	-0.06%
2021/07/15	1	52.10	0.2	52.20	52.10	0.8	7,955	0.01%
2021/07/12	3	52.57	1	52.50	52.50	2	7,884	0.03%
2021/07/09	1	52.10	0	0.00	52.60	1	7,855	0.01%
2021/07/08	4	52.08	0	0.00	52.30	4	7,790	0.05%
2021/07/07	4	51.85	0	0.00	51.90	4	7,754	0.05%
2021/07/06	1	52.00	1.2	52.40	52.00	-0.2	7,682	0.00%
2021/07/05	6.1	50.89	0	0.00	51.50	6.1	7,582	0.08%
2021/07/02	0.1	50.80	0	0.00	50.80	0.1	7,471	0.00%
2021/07/01	2.1	50.51	0	0.00	50.50	2.1	7,359	0.03%
2021/06/30	0	50.90	1	50.90	50.90	-1	7,256	-0.01%
2021/06/29	1.1	50.80	0	0.00	50.60	1.1	7,241	0.01%
2021/06/28	5	50.90	3	50.90	51.00	2	7,199	0.03%
2021/06/25	8	51.56	2	51.50	51.30	6	7,177	0.08%
2021/06/24	7	51.56	2	51.55	51.60	5	7,073	0.07%
2021/06/23	5	50.04	0	0.00	50.40	5	6,744	0.07%
2021/06/22	4	49.80	2	50.70	49.80	2	6,466	0.03%
2021/06/21	6	50.62	2	50.90	49.85	4	6,167	0.07%
2021/06/18	6	51.82	0	0.00	51.50	6	5,852	0.10%
2021/06/17	0	52.90	2	52.70	53.00	-2	5,585	-0.04%
2021/06/16	2.1	52.17	0	0.00	53.10	2.1	5,663	0.04%
2021/06/15	3.1	52.83	0	0.00	52.60	3.1	5,599	0.05%
2021/06/11	1	53.40	0	0.00	53.70	1	5,597	0.02%
2021/06/09	5	53.94	1	53.90	54.10	4	5,660	0.07%
2021/06/08	1	55.00	12	54.53	54.60	-11	5,602	-0.20%
2021/06/07	15	59.10	2	58.95	59.50	13	5,350	0.24%
2021/06/04	5	59.40	2	59.70	59.70	3	5,122	0.06%
2021/06/03	1	59.90	0	0.00	60.10	1	5,052	0.02%
2021/06/02	6	60.93	0.3	61.70	60.50	5.7	4,951	0.12%
2021/06/01	0	0.00	1.1	61.74	61.60	-1.1	4,901	-0.02%
2021/05/31	1	59.50	0	0.00	59.80	1	4,844	0.02%
2021/05/27	3	58.37	0	0.00	58.10	3	4,846	0.06%
2021/05/26	0.1	59.00	0	0.00	59.60	0.1	4,779	0.00%
2021/05/25	1	59.10	2	58.70	58.90	-1	4,795	-0.02%
2021/05/21	3	58.00	2	58.00	58.00	1	4,794	0.02%
2021/05/20	1	57.40	3	58.27	57.30	-2	4,803	-0.04%
2021/05/19	1	57.90	3	58.37	58.10	-2	4,745	-0.04%
2021/05/18	3	58.33	0.1	58.00	58.20	2.9	4,685	0.06%
2021/05/17	7.1	56.23	8	55.75	56.00	-0.9	4,605	-0.02%
2021/05/14	6	56.87	0	0.00	56.70	6	4,521	0.13%
2021/05/13	1	55.50	0	0.00	56.20	1	4,445	0.02%
2021/05/12	0	0.00	3	55.10	56.30	-3	4,346	-0.07%
2021/05/11	0	0.00	6	56.20	56.10	-6	4,210	-0.14%
2021/05/07	3	56.43	7.3	55.79	56.10	-4.3	4,207	-0.10%
2021/05/05	0.3	55.30	0	0.00	55.00	0.3	4,180	0.01%
2021/05/04	5.1	56.69	9	56.71	55.10	-4	4,169	-0.09%
2021/05/03	0	0.00	1	56.00	55.80	-1	4,062	-0.02%
2021/04/27	2	55.30	0	0.00	55.40	2	4,055	0.05%
2021/04/21	0	0.00	5	57.20	57.20	-5	3,974	-0.13%
2021/04/20	0	0.00	1	56.80	56.80	-1	3,953	-0.03%
2021/04/19	0	0.00	0.2	55.95	56.40	-0.2	3,946	-0.01%
2021/04/13	5.2	55.78	0	0.00	55.30	5.2	3,980	0.13%
2021/04/12	1	55.10	0	0.00	55.00	1	3,991	0.03%
2021/04/07	0	0.00	2	55.55	55.80	-2	3,955	-0.05%
2021/03/31	1	54.60	0	0.00	54.50	1	3,951	0.03%
2021/03/23	0	0.00	0.1	53.40	53.70	-0.1	4,246	0.00%
2021/03/17	0	0.00	2	54.90	54.90	-2	4,085	-0.05%
2021/03/16	14.1	54.61	15	54.20	53.80	-0.9	4,021	-0.02%
2021/03/11	0	0.00	1	49.70	49.35	-1	3,951	-0.03%
2021/03/09	1	49.05	0	0.00	49.15	1	4,003	0.02%
2021/02/25	0	0.00	0.2	50.20	50.40	-0.2	4,126	0.00%
2021/02/23	0	0.00	1	48.30	48.30	-1	4,052	-0.02%
2021/02/03	1	47.25	0	0.00	47.30	1	4,273	0.02%
2021/01/27	0	0.00	0.1	47.20	47.25	-0.1	4,180	0.00%
2021/01/21	5	46.60	15	46.58	46.50	-10	4,171	-0.24%
2021/01/13	3	47.30	15	46.80	47.20	-12	4,227	-0.28%
2021/01/08	15	47.51	0	0.00	47.80	15	4,219	0.36%
2021/01/07	1	47.75	2.1	47.50	47.25	-1.1	4,196	-0.03%
2021/01/06	0	0.00	13	47.45	47.35	-13	4,182	-0.31%
2021/01/05	23	47.28	13	46.70	47.70	10	4,210	0.24%
2021/01/04	13	46.60	13	46.95	47.00	0	4,193	0.00%
2020/12/31	3	47.32	3	47.00	47.00	0	4,197	0.00%
2020/12/30	13	46.75	14	46.95	46.75	-1	4,201	-0.02%
2020/12/29	13	47.00	0	0.00	46.90	13	4,209	0.31%
2020/12/28	0	0.00	14	47.25	47.05	-14	4,232	-0.33%
2020/12/25	14	46.95	14	46.70	46.70	0	4,218	0.00%
2020/12/24	14	46.60	1	47.00	47.00	13	4,218	0.31%
2020/12/21	0	0.00	4	45.55	45.20	-4	3,985	-0.10%
2020/12/18	2	44.85	1	45.50	44.85	1	3,902	0.03%
2020/12/17	0	0.00	1	45.35	45.30	-1	3,810	-0.03%
2020/12/16	0	0.00	1.1	45.32	45.80	-1.1	3,804	-0.03%
2020/12/14	1	44.70	0	0.00	45.00	1	3,710	0.03%
2020/12/11	0	0.00	10	45.15	45.15	-10	3,698	-0.27%
2020/12/10	0	0.00	1	45.50	45.30	-1	3,715	-0.03%
2020/12/08	0	0.00	6	45.33	45.20	-6	3,633	-0.17%
2020/12/07	0	0.00	4	44.96	44.95	-4	3,588	-0.11%
2020/12/04	0	0.00	1	44.35	44.55	-1	3,584	-0.03%
2020/12/03	0	0.00	0.1	44.60	44.50	-0.1	3,545	0.00%
2020/12/01	0	0.00	3	44.53	44.35	-3	3,499	-0.09%
2020/11/27	1	44.70	1	44.65	44.95	0	3,372	0.00%
2020/11/26	0	0.00	3	43.90	44.10	-3	3,345	-0.09%
2020/11/23	1	43.55	0	0.00	43.55	1	3,312	0.03%
2020/11/16	0	0.00	4.5	43.64	43.50	-4.5	3,392	-0.13%
2020/11/13	5	42.45	0	0.00	42.35	5	3,380	0.15%
2020/11/06	3	43.10	0	0.00	43.05	3	3,470	0.09%
2020/11/05	0	0.00	2	42.73	42.65	-2	3,612	-0.06%
2020/11/04	2	42.05	0	0.00	42.05	2	3,619	0.06%
2020/11/03	0	0.00	2	43.00	42.70	-2	3,616	-0.06%
2020/10/30	0	0.00	2	42.75	42.45	-2	3,629	-0.06%
2020/10/29	0	0.00	0.1	42.10	42.00	-0.1	3,632	0.00%
2020/10/28	0	0.00	5	42.67	42.50	-5	3,660	-0.14%
2020/10/27	0	0.00	3	42.30	42.20	-3	3,637	-0.08%
2020/10/23	0	0.00	0.2	42.20	42.10	-0.2	3,636	0.00%
2020/10/22	3	42.40	2	42.50	42.65	1	3,731	0.03%
2020/10/20	0	0.00	3	42.32	42.35	-3	3,674	-0.08%
2020/10/16	0	0.00	1	42.25	41.75	-1	3,729	-0.03%
2020/10/14	2	41.60	0	0.00	41.60	2	3,988	0.05%
2020/10/13	0	0.00	3	41.83	42.30	-3	4,045	-0.07%
2020/10/08	2	40.50	0	0.00	40.45	2	4,144	0.05%
2020/09/25	0	0.00	2	40.50	40.75	-2	4,529	-0.04%
2020/09/24	2	40.33	1	40.50	40.15	1	4,559	0.02%
2020/09/23	1	41.30	0	0.00	41.40	1	4,575	0.02%
2020/09/22	0	0.00	1	41.80	41.10	-1	4,630	-0.02%
2020/09/21	5	41.76	0	0.00	41.65	5	4,661	0.11%
2020/09/17	4	42.25	0	0.00	42.35	4	4,821	0.08%
2020/09/16	0	0.00	5	42.75	42.70	-5	4,920	-0.10%
2020/09/15	8.2	42.49	0	0.00	42.40	8.2	5,017	0.16%
2020/09/11	2	42.50	0	0.00	42.60	2	5,259	0.04%
2020/09/10	5	42.70	0	0.00	42.75	5	5,371	0.09%
2020/09/09	0	0.00	1	42.30	42.90	-1	5,659	-0.02%
2020/09/02	5	43.70	0	0.00	43.45	5	6,134	0.08%
2020/09/01	2	43.40	0	0.00	43.70	2	6,218	0.03%
2020/08/31	3	43.63	12	43.65	43.70	-9	6,234	-0.14%
2020/08/28	1	44.40	0	0.00	44.25	1	6,237	0.02%
2020/08/27	2	45.00	0	0.00	45.00	2	6,282	0.03%
2020/08/24	0	0.00	2	44.68	45.05	-2	6,480	-0.03%
2020/08/21	6	43.93	1	44.35	43.80	5	6,522	0.08%
2020/08/20	4	44.23	7	44.51	44.10	-3	6,446	-0.05%
2020/08/19	15	46.06	3	46.03	45.70	12	6,423	0.19%
2020/08/18	2	45.45	0	0.00	45.60	2	6,383	0.03%
2020/08/17	4	45.59	3	45.50	45.55	1	6,403	0.02%
2020/08/14	4	45.50	2	45.20	45.55	2	6,447	0.03%
2020/08/13	3	45.87	4.2	45.67	46.00	-1.2	6,520	-0.02%
2020/08/12	0	0.00	3	43.93	44.60	-3	6,548	-0.05%
2020/08/11	4	44.53	18	44.35	44.40	-14	6,540	-0.21%
2020/08/10	3	43.02	0	0.00	42.80	3	6,529	0.05%
2020/08/06	2	42.50	0	0.00	42.95	2	6,746	0.03%
2020/08/05	0	0.00	37	42.90	42.90	-37	6,765	-0.55%
2020/08/04	0	0.00	1	42.80	42.95	-1	6,770	-0.01%
2020/08/03	1	42.50	0	0.00	42.50	1	6,746	0.01%
2020/07/27	0	0.00	2	43.45	43.55	-2	6,654	-0.03%
2020/07/21	5	43.78	165	44.52	43.85	-160	6,621	-2.42%	大賣/鉅額交易
2020/07/20	9	43.94	7	44.07	44.15	2	6,516	0.03%
2020/07/17	15	42.58	0	0.00	42.60	15	6,379	0.24%
2020/07/16	20	42.58	6	42.80	42.65	14	6,335	0.22%
2020/07/15	20	42.92	0	0.00	42.60	20	6,259	0.32%
2020/07/14	100	42.93	0.1	42.80	42.80	99.9	6,253	1.60%
2020/07/10	0	0.00	1	43.40	42.70	-1	6,203	-0.02%
2020/07/09	0	0.00	5	42.65	42.70	-5	6,161	-0.08%
2020/07/08	0	0.00	9	42.40	42.50	-9	6,109	-0.15%
2020/07/07	0	0.00	8	42.12	42.25	-8	6,045	-0.13%
2020/07/06	13	41.75	2	41.90	41.90	11	5,939	0.19%
2020/07/03	5	41.55	0	0.00	41.45	5	5,898	0.08%
2020/07/02	1	41.70	0	0.00	42.05	1	5,873	0.02%
2020/07/01	16	42.09	0	0.00	41.85	16	5,811	0.28%
2020/06/30	1	41.00	1	41.20	41.65	0	5,767	0.00%
2020/06/24	1	41.00	0	0.00	41.30	1	5,657	0.02%
2020/06/22	1	40.75	0	0.00	40.85	1	5,554	0.02%
2020/06/19	1	40.80	0	0.00	40.80	1	5,528	0.02%
2020/06/18	1	41.40	0	0.00	41.20	1	5,443	0.02%
2020/06/17	1	42.00	0	0.00	41.85	1	5,429	0.02%
2020/06/16	10	42.38	4	42.60	42.00	6	5,398	0.11%
2020/06/15	4	46.13	1	46.10	46.10	3	5,254	0.06%
2020/06/12	0	0.00	6	45.06	46.05	-6	5,238	-0.11%
2020/06/11	0	0.00	8	46.20	46.10	-8	5,257	-0.15%
2020/06/09	4	45.56	0	0.00	45.85	4	5,301	0.08%
2020/06/04	1	45.40	0	0.00	45.50	1	5,321	0.02%
2020/06/03	5	46.00	0	0.00	45.75	5	5,335	0.09%
2020/06/02	3	45.50	0	0.00	45.55	3	5,291	0.06%
2020/06/01	4	45.15	3	45.20	45.05	1	5,274	0.02%
2020/05/29	3	44.85	2	44.60	44.40	1	5,252	0.02%
2020/05/28	0	0.00	1	45.20	44.75	-1	5,169	-0.02%
2020/05/26	0	0.00	10	44.50	44.50	-10	5,178	-0.19%
2020/05/25	1	44.55	0	0.00	44.45	1	5,159	0.02%
2020/05/22	0	0.00	1	44.90	44.70	-1	5,172	-0.02%
2020/05/21	1	44.70	0	0.00	44.95	1	5,156	0.02%
2020/05/20	5	43.50	2	43.95	44.10	3	5,096	0.06%
2020/05/19	1	43.20	6	43.13	43.15	-5	4,996	-0.10%
2020/05/18	10	42.60	0	0.00	42.60	10	4,881	0.20%
2020/05/15	13	42.01	13	42.40	42.40	0	4,796	0.00%
2020/05/14	7	41.41	6	41.38	41.40	1	4,657	0.02%
2020/05/13	7	40.79	3	40.70	41.00	4	4,542	0.09%
2020/05/11	0	0.00	5	39.63	39.90	-5	4,423	-0.11%
2020/05/06	37.2	38.90	0	0.00	38.95	37.2	4,446	0.84%
2020/05/04	1	38.90	1	38.90	38.90	0	4,492	0.00%
2020/04/30	1	39.85	0	0.00	39.90	1	4,486	0.02%
2020/04/21	0	0.00	5	38.05	37.80	-5	4,681	-0.11%
2020/04/17	5	38.60	0	0.00	38.45	5	4,664	0.11%
2020/04/16	4	37.90	4	37.70	37.90	0	4,597	0.00%
2020/04/14	0	0.00	3	37.30	37.30	-3	4,545	-0.07%
2020/04/09	2	37.30	0	0.00	37.20	2	4,631	0.04%
2020/04/07	0.9	37.20	0	0.00	37.20	0.9	4,684	0.02%
2020/04/06	1	36.75	0	0.00	37.10	1	4,699	0.02%
2020/03/27	1	36.80	0	0.00	36.60	1	4,715	0.02%
2020/03/20	1	33.95	0	0.00	33.75	1	4,624	0.02%
2020/03/19	0	0.00	2	33.65	33.50	-2	4,558	-0.04%
2020/03/16	2	35.00	5	35.00	34.30	-3	4,185	-0.07%
2020/03/13	0	0.00	1	33.80	33.75	-1	4,087	-0.02%
2020/03/12	0	0.00	10	35.78	35.40	-10	3,902	-0.26%
2020/03/11	0	0.00	1	36.70	36.70	-1	3,834	-0.03%
2020/03/09	2	36.95	0	0.00	36.90	2	3,733	0.05%
2020/03/06	3	37.45	1	37.70	37.55	2	3,674	0.05%
2020/03/03	1	37.10	0	0.00	36.90	1	3,593	0.03%
2020/02/21	0	0.00	2	38.20	38.10	-2	3,461	-0.06%
2020/02/20	0	0.00	1	38.15	38.25	-1	3,488	-0.03%
2020/02/19	0	0.00	1	37.75	38.10	-1	3,489	-0.03%
2020/02/18	2	37.73	0	0.00	37.80	2	3,491	0.06%
2020/02/11	5	37.69	3	37.50	37.50	2	3,692	0.05%
2020/02/07	0	0.00	2	38.05	38.00	-2	3,685	-0.05%
2020/02/05	2	37.38	0	0.00	37.70	2	3,651	0.05%
2020/01/31	2	37.50	0	0.00	37.50	2	3,587	0.06%
2020/01/15	2	38.50	2	38.45	38.25	0	3,359	0.00%
2020/01/09	1	37.00	0	0.00	37.15	1	3,379	0.03%
2020/01/08	0	0.00	5	36.75	36.95	-5	3,377	-0.15%
2019/12/30	0	0.00	6	37.50	37.50	-6	3,312	-0.18%
2019/12/26	5	37.65	0	0.00	37.60	5	3,287	0.15%
2019/12/18	0	0.00	4	37.89	38.15	-4	3,141	-0.13%
2019/12/06	1	36.95	0	0.00	37.10	1	3,317	0.03%
2019/12/04	0	0.00	3	37.08	37.15	-3	3,356	-0.09%
2019/11/29	1	37.15	0	0.00	36.85	1	3,411	0.03%
2019/11/28	3	37.40	0	0.00	37.30	3	3,389	0.09%
2019/11/27	1	37.50	0	0.00	37.50	1	3,425	0.03%
2019/11/25	1	37.50	0	0.00	37.35	1	3,338	0.03%
2019/11/21	2	36.85	0	0.00	36.75	2	3,418	0.06%
2019/11/19	0	0.00	4	37.20	37.25	-4	3,496	-0.11%
2019/11/18	0	0.00	9	37.55	37.55	-9	3,495	-0.26%
2019/11/14	2	37.43	0	0.00	37.30	2	3,498	0.06%
2019/11/13	0	0.00	3	37.68	37.90	-3	3,477	-0.09%
2019/11/12	1	37.05	6	37.32	37.45	-5	3,400	-0.15%
2019/11/11	0	0.00	3	36.65	36.50	-3	3,309	-0.09%
2019/11/06	2	36.60	10	36.70	36.70	-8	3,326	-0.24%
2019/11/05	4	36.35	3	36.45	36.30	1	3,314	0.03%
2019/11/01	5	36.45	0	0.00	36.45	5	3,299	0.15%
2019/10/29	3	36.18	0	0.00	36.10	3	3,307	0.09%
2019/10/24	2	36.53	0	0.00	36.60	2	3,262	0.06%
2019/10/23	0	0.00	1	36.75	36.50	-1	3,270	-0.03%
2019/10/21	1	36.10	0	0.00	36.15	1	3,197	0.03%
2019/10/09	1	36.55	0	0.00	36.20	1	2,966	0.03%
2019/09/23	0	0.00	5	36.90	36.85	-5	2,684	-0.19%
2019/09/20	5	37.00	0	0.00	36.80	5	2,687	0.19%
2019/09/19	0	0.00	0.1	36.75	36.75	-0.1	2,604	0.00%
2019/09/05	4	36.53	0	0.00	36.80	4	2,470	0.16%
2019/09/04	3	36.53	0	0.00	36.60	3	2,437	0.12%
2019/09/03	2	36.50	0	0.00	36.30	2	2,413	0.08%
2019/09/02	2	36.70	0	0.00	36.65	2	2,391	0.08%
2019/08/29	0	0.00	1	36.45	36.60	-1	2,377	-0.04%
2019/08/26	1	35.90	0	0.00	36.10	1	2,303	0.04%
2019/08/23	0	0.00	2	36.45	36.60	-2	2,278	-0.09%
2019/08/22	0	0.00	2	38.58	38.65	-2	2,224	-0.09%
2019/08/20	2	38.15	1	38.35	38.05	1	2,287	0.04%
2019/08/16	0	0.00	1	38.05	38.20	-1	2,250	-0.04%
2019/08/12	0	0.00	2	37.80	37.55	-2	2,269	-0.09%
2019/08/06	0.9	37.30	0	0.00	37.20	0.9	2,306	0.04%
2019/07/26	0	0.00	1	38.20	38.20	-1	2,406	-0.04%
2019/07/23	1	39.00	0	0.00	38.75	1	2,407	0.04%
2019/07/16	2	39.05	0	0.00	39.10	2	2,498	0.08%
2019/07/03	0	0.00	1	39.00	39.05	-1	2,943	-0.03%
2019/07/02	0	0.00	1	38.75	38.90	-1	2,976	-0.03%
2019/06/26	0.7	38.75	0	0.00	38.90	0.7	3,139	0.02%
2019/06/19	0	0.00	1	38.70	38.85	-1	3,071	-0.03%
2019/06/18	0.3	37.90	0	0.00	38.15	0.3	3,048	0.01%
2019/06/17	0	0.00	1	38.40	38.30	-1	3,070	-0.03%
2019/06/11	0	0.00	3	38.00	38.25	-3	3,211	-0.09%
2019/06/05	0	0.00	1	38.35	38.15	-1	3,205	-0.03%
2019/05/27	0	0.00	68	37.45	37.70	-68	3,109	-2.19%
2019/05/24	0	0.00	83	37.50	37.25	-83	3,123	-2.66%
2019/05/21	0	0.00	100	37.70	37.70	-100	3,150	-3.17%
2019/05/20	0	0.00	2.4	37.53	37.65	-2.4	3,138	-0.08%
2019/05/10	0	0.00	10	37.35	37.40	-10	2,998	-0.33%
2019/05/09	1	37.30	2	37.70	37.15	-1	2,983	-0.03%
2019/04/22	0	0.00	2	38.55	38.65	-2	2,840	-0.07%
2019/04/18	2	38.38	5	38.09	38.00	-3	2,845	-0.11%
2019/04/17	1	39.10	0	0.00	38.65	1	2,837	0.04%
2019/04/15	0	0.00	1	38.00	37.60	-1	2,720	-0.04%
2019/04/12	0	0.00	9	37.70	37.80	-9	2,685	-0.34%
2019/04/10	0	0.00	1	37.50	37.70	-1	2,626	-0.04%
2019/03/29	0	0.00	20	36.65	37.00	-20	2,517	-0.79%
2019/03/28	2	36.68	0	0.00	36.65	2	2,584	0.08%
2019/03/25	2	37.25	0	0.00	37.15	2	2,786	0.07%
2019/03/22	4	37.30	0	0.00	37.20	4	2,791	0.14%
2019/03/20	5	37.15	0	0.00	37.15	5	2,807	0.18%
2019/03/19	1	37.05	0	0.00	37.05	1	2,802	0.04%
2019/03/15	0	0.00	1	37.05	37.20	-1	2,864	-0.03%
2019/03/14	1	36.65	1	36.50	36.65	0	2,809	0.00%
2019/03/13	0	0.00	0.1	37.20	37.20	-0.1	2,850	0.00%
2019/03/12	0	0.00	11	37.10	37.00	-11	2,905	-0.38%
2019/03/08	1	36.45	0	0.00	36.40	1	3,100	0.03%
2019/02/26	0	0.00	0.1	37.35	37.30	-0.1	3,734	0.00%
2019/02/20	0	0.00	1	37.50	37.45	-1	3,800	-0.03%
2019/02/18	0	0.00	2	37.35	37.05	-2	4,003	-0.05%
2019/02/15	3	37.42	0	0.00	37.20	3	4,023	0.07%
2019/02/14	0	0.00	100	37.75	37.60	-100	4,086	-2.45%
2019/02/12	2	38.00	0	0.00	38.10	2	4,094	0.05%
2019/01/30	4	37.90	0	0.00	37.80	4	4,105	0.10%
2019/01/25	0	0.00	1	37.65	37.80	-1	4,133	-0.02%
2019/01/24	6	37.08	0	0.00	37.00	6	4,160	0.14%
2019/01/23	1	36.70	0	0.00	37.10	1	4,223	0.02%
2019/01/22	0	0.00	1	37.40	37.10	-1	4,233	-0.02%
2019/01/16	1	37.00	0	0.00	36.85	1	4,364	0.02%
2019/01/11	1	37.00	10	36.80	36.90	-9	4,623	-0.19%
2018/12/19	4	34.90	0	0.00	35.35	4	5,047	0.08%
2018/12/18	2	34.85	0	0.00	34.55	2	5,010	0.04%
2018/12/14	4	35.85	0	0.00	35.65	4	4,930	0.08%
2018/12/11	2	35.43	0	0.00	35.25	2	4,865	0.04%
2018/12/10	50	35.60	0	0.00	35.45	50	4,804	1.04%
2018/12/06	100	36.00	0	0.00	36.35	100	4,802	2.08%
2018/12/04	1	37.65	0	0.00	37.55	1	4,691	0.02%
2018/12/03	0	0.00	1	36.80	37.65	-1	4,612	-0.02%
2018/11/29	8	36.00	1	36.70	35.80	7	4,291	0.16%
2018/11/20	1	33.30	0	0.00	33.35	1	3,815	0.03%
2018/11/19	0	0.00	2	33.70	33.75	-2	3,765	-0.05%
2018/11/12	0	0.00	10	34.00	34.00	-10	3,558	-0.28%
2018/11/07	1	34.45	0	0.00	34.30	1	3,709	0.03%
2018/11/02	0	0.00	1	34.25	34.20	-1	3,807	-0.03%
2018/11/01	0	0.00	10	34.10	34.10	-10	3,847	-0.26%
2018/10/31	0	0.00	1	33.15	33.30	-1	3,840	-0.03%
2018/10/29	0	0.00	10	32.75	32.75	-10	3,758	-0.27%
2018/10/23	3	34.20	0	0.00	34.20	3	3,639	0.08%
2018/10/19	0	0.00	13	34.35	34.75	-13	3,619	-0.36%
2018/10/16	8	34.05	10	34.30	33.90	-2	3,452	-0.06%
2018/10/15	1	34.00	0	0.00	33.90	1	3,430	0.03%
2018/10/12	52	33.30	0	0.00	34.00	52	3,394	1.53%
2018/10/11	8	34.06	0	0.00	34.00	8	3,337	0.24%
2018/10/08	8	36.74	0	0.00	36.70	8	3,154	0.25%
2018/10/05	1	36.60	1	36.90	36.90	0	3,159	0.00%
2018/10/04	100	37.35	0	0.00	36.85	100	3,164	3.16%
2018/09/19	0.8	39.15	0	0.00	39.15	0.8	3,336	0.02%
2018/09/18	2	39.00	0	0.00	39.00	2	3,357	0.06%
2018/09/13	50	38.35	0	0.00	38.15	50	3,411	1.47%
2018/09/05	3	40.08	0	0.00	39.90	3	3,672	0.08%
2018/08/24	2	40.10	0	0.00	40.30	2	3,943	0.05%
2018/08/22	0	0.00	4	40.80	40.80	-4	4,079	-0.10%
2018/08/21	0	0.00	10	42.80	42.95	-10	4,074	-0.25%
2018/08/17	14	42.20	0	0.00	42.15	14	4,078	0.34%
2018/08/16	0	0.00	1	42.10	42.00	-1	4,099	-0.02%
2018/08/15	12	41.83	10	42.65	41.80	2	4,096	0.05%
2018/08/13	1	43.05	1	43.50	43.50	0	4,088	0.00%
2018/08/09	2	43.70	0	0.00	44.25	2	4,254	0.05%
2018/08/08	2	43.88	0	0.00	43.70	2	4,327	0.05%
2018/08/07	1	44.85	0	0.00	44.75	1	4,352	0.02%
2018/07/30	0.9	43.60	0	0.00	43.80	0.9	4,451	0.02%
2018/07/06	1	40.90	0	0.00	41.10	1	4,372	0.02%
2018/07/05	1	43.15	0	0.00	43.00	1	4,337	0.02%
2018/07/02	5	44.92	0	0.00	44.90	5	4,396	0.11%
2018/06/21	0	0.00	1	46.35	46.50	-1	4,421	-0.02%
2018/06/12	10	47.00	10	46.85	46.90	0	4,966	0.00%
2018/06/07	1	47.75	0	0.00	48.00	1	5,100	0.02%
2018/06/04	0	0.00	10	47.70	47.80	-10	4,974	-0.20%
2018/05/31	0	0.00	2	48.00	48.00	-2	4,953	-0.04%
2018/05/29	0	0.00	1	47.25	47.65	-1	4,885	-0.02%
2018/05/28	10	47.05	0	0.00	47.65	10	4,923	0.20%
2018/05/24	5	47.30	0	0.00	47.70	5	4,906	0.10%
2018/05/22	10	48.05	0	0.00	47.70	10	4,898	0.20%
2018/05/18	0	0.00	5	47.55	47.45	-5	4,839	-0.10%
2018/05/17	3	47.37	10	47.00	47.00	-7	4,793	-0.15%
2018/05/16	0	0.00	11	46.00	46.00	-11	4,662	-0.24%
2018/05/15	10	44.00	21	45.06	45.25	-11	4,668	-0.24%
2018/05/14	0	0.00	3	44.10	44.45	-3	4,688	-0.06%
2018/05/11	10	44.10	0	0.00	43.30	10	4,696	0.21%
2018/05/10	1	43.85	0	0.00	44.40	1	4,687	0.02%
2018/05/03	2	42.30	0	0.00	42.95	2	4,576	0.04%
2018/04/16	10	44.50	0	0.00	44.70	10	4,467	0.22%
2018/04/13	4	45.01	0	0.00	45.00	4	4,509	0.09%
2018/04/11	0	0.00	5	45.15	45.15	-5	4,543	-0.11%
2018/04/10	0	0.00	2	43.98	44.25	-2	4,547	-0.04%
2018/04/09	5	42.70	6	43.71	44.10	-1	4,583	-0.02%
2018/04/03	10	43.55	0	0.00	43.50	10	4,491	0.22%
2018/04/02	1	43.60	1	44.15	44.25	0	4,472	0.00%
2018/03/31	0	0.00	1	43.65	43.50	-1	4,430	-0.02%
2018/03/23	1	43.25	2	43.20	43.35	-1	4,205	-0.02%
2018/03/22	10	43.05	6	43.15	43.20	4	4,084	0.10%
2018/03/21	0	0.00	21	42.40	42.70	-21	3,937	-0.53%
2018/03/20	0	0.00	50	42.00	42.15	-50	3,874	-1.29%
2018/03/19	0	0.00	2	42.05	42.15	-2	3,842	-0.05%
2018/03/16	0	0.00	3	41.50	41.75	-3	3,793	-0.08%
2018/03/14	1	39.60	1	40.00	39.80	0	3,514	0.00%
2018/03/12	0	0.00	1	38.55	38.40	-1	3,495	-0.03%
2018/03/05	2	37.80	0	0.00	37.70	2	3,809	0.05%
2018/02/21	0	0.00	1	38.60	38.35	-1	3,870	-0.03%
2018/02/12	1	37.90	0	0.00	37.90	1	3,867	0.03%
2018/02/07	0	0.00	1	39.50	38.65	-1	3,983	-0.03%
2018/02/06	1	38.10	0	0.00	37.85	1	3,901	0.03%
2018/01/30	1	40.95	1	41.15	40.85	0	3,832	0.00%
2018/01/29	1	41.60	0	0.00	41.75	1	3,819	0.03%
2018/01/19	0	0.00	0.2	41.95	41.95	-0.2	3,853	0.00%
2018/01/17	25	41.99	0	0.00	41.85	25	3,834	0.65%
2018/01/09	0	0.00	8	41.75	41.90	-8	4,111	-0.19%
2018/01/05	1	42.00	0	0.00	42.25	1	4,136	0.02%
2018/01/04	0	0.00	3	42.20	41.80	-3	4,169	-0.07%
2018/01/03	0	0.00	11	41.45	41.70	-11	4,145	-0.27%