聯強 (2347)-凱基-永和券商分點個股進出

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
75.9
漲跌
▼0.6
漲幅
-0.78%
成交量
12,478張
產業
上市電子通路類股
856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

聯強 (2347)籌碼相關－凱基-永和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-永和券商分點個股進出
凱基-永和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
2024/11/22	49	75.30	46	75.97	75.90	3	4,887	0.06%
2024/11/21	20	75.45	21	76.05	76.50	-1	4,716	-0.02%
2024/11/20	5	75.94	6	76.33	76.50	-1	4,534	-0.02%
2024/11/19	3	75.70	0	74.65	76.00	3	4,288	0.07%
2024/11/18	0	0.00	0	74.25	73.50	0	4,022	0.00%
2024/11/14	0	0.00	0	73.70	73.50	0	3,883	0.00%
2024/11/12	0	0.00	0	72.80	72.70	0	3,825	0.00%
2024/11/08	0	0.00	0	72.60	71.50	0	3,729	0.00%
2024/11/05	1	70.90	0	0.00	70.50	1	3,748	0.03%
2024/11/01	0	71.20	0	0.00	71.40	0	3,878	0.00%
2024/10/24	1	72.10	0	0.00	72.50	1	4,025	0.02%
2024/10/23	0	0.00	0	73.00	72.40	0	4,097	0.00%
2024/10/22	1	72.70	0	72.90	72.60	1	4,151	0.02%
2024/10/18	0	0.00	2	73.60	73.20	-2	4,313	-0.05%
2024/10/17	0	0.00	0	73.40	73.00	0	4,399	0.00%
2024/10/16	0	0.00	0	73.03	72.70	0	4,465	0.00%
2024/10/15	0	0.00	0.1	73.50	73.10	-0.1	4,453	0.00%
2024/10/14	0	0.00	0	73.60	73.50	0	4,512	0.00%
2024/10/11	0	0.00	0.1	73.60	73.70	-0.1	4,641	0.00%
2024/10/09	0	0.00	0.9	72.99	72.60	-0.9	4,677	-0.02%
2024/10/08	0.1	72.00	0	72.65	72.20	0.1	4,698	0.00%
2024/10/01	0	0.00	0	71.87	70.60	0	4,860	0.00%
2024/09/30	0	0.00	0.1	73.83	72.50	-0.1	4,917	0.00%
2024/09/27	0	0.00	0	73.50	73.00	0	5,009	0.00%
2024/09/26	0	0.00	0.1	72.66	71.60	-0.1	5,001	0.00%
2024/09/16	0.1	70.20	0	0.00	69.90	0.1	5,378	0.00%
2024/09/13	0	70.50	0.1	70.50	70.10	-0.1	5,457	0.00%
2024/09/11	0.1	70.90	0	0.00	69.00	0.1	5,616	0.00%
2024/09/06	0	0.00	2	72.20	72.20	-2	5,594	-0.04%
2024/08/26	0	71.00	0	0.00	70.50	0	8,199	0.00%
2024/08/13	0	0.00	0	71.50	71.60	0	9,814	0.00%
2024/08/06	0	0.00	0	69.00	68.30	0	10,049	0.00%
2024/08/05	0	68.60	0.5	69.40	68.10	-0.4	10,016	0.00%
2024/08/01	0	72.20	0	0.00	72.30	0	9,875	0.00%
2024/07/30	0	71.30	0	0.00	71.60	0	9,924	0.00%
2024/07/26	0.1	72.10	0	0.00	72.30	0.1	9,931	0.00%
2024/07/22	0	0.00	1	73.00	72.90	-1	9,890	-0.01%
2024/07/19	0.1	73.50	0	0.00	73.40	0.1	9,856	0.00%
2024/07/15	2	73.15	0	0.00	73.70	2	10,024	0.02%
2024/07/12	0	73.30	0	0.00	73.70	0	10,021	0.00%
2024/07/11	0	72.40	0	0.00	72.20	0	9,960	0.00%
2024/07/10	1.4	72.47	1	73.10	72.40	0.4	10,016	0.00%
2024/07/09	1	71.70	0	0.00	71.80	1	10,041	0.01%
2024/07/08	0	72.30	0	0.00	72.50	0	10,004	0.00%
2024/07/05	0.1	72.40	0	0.00	72.00	0.1	10,007	0.00%
2024/07/04	0.1	72.78	0	0.00	72.70	0.1	9,870	0.00%
2024/07/02	0.2	72.40	0	0.00	73.50	0.2	9,632	0.00%
2024/06/28	0.1	72.60	0	0.00	73.10	0.1	9,453	0.00%
2024/06/26	2	74.50	0	0.00	73.90	2	9,326	0.02%
2024/06/25	0.1	75.50	0	0.00	75.00	0.1	9,235	0.00%
2024/06/24	10.1	74.83	8	73.41	74.30	2.1	9,150	0.02%
2024/06/21	2	84.60	0	0.00	84.30	2	8,785	0.02%
2024/06/20	0	0.00	0.1	85.90	85.90	-0.1	8,701	0.00%
2024/06/19	0	0.00	2.4	87.00	86.50	-2.4	8,654	-0.03%
2024/06/18	0	0.00	0.5	84.40	85.00	-0.5	8,677	-0.01%
2024/06/17	0	0.00	0	82.60	82.80	0	8,652	0.00%
2024/06/11	0	0.00	0	83.40	83.60	0	9,042	0.00%
2024/06/04	0	0.00	2	82.30	82.70	-2	8,842	-0.02%
2024/06/03	0.1	83.20	0	0.00	83.50	0.1	8,427	0.00%
2024/05/31	0	0.00	0	83.50	84.40	0	8,005	0.00%
2024/05/30	0.6	83.93	0	82.30	85.40	0.5	7,231	0.01%
2024/05/29	2	88.40	2.1	88.67	87.40	-0.1	6,573	0.00%
2024/05/28	0.1	87.20	0.3	87.89	88.70	-0.2	6,215	0.00%
2024/05/27	14	82.47	28.9	84.34	87.00	-14.9	5,929	-0.25%
2024/05/24	11	81.72	23	82.84	83.40	-12	5,686	-0.21%
2024/05/23	5.5	81.20	11	82.50	82.70	-5.5	5,553	-0.10%
2024/05/22	31.7	81.86	0	80.90	81.30	31.7	5,433	0.58%
2024/05/21	3.2	83.49	0.1	84.50	83.30	3.1	5,311	0.06%
2024/05/20	30.4	82.75	32	83.66	84.00	-1.6	5,289	-0.03%
2024/05/17	2	85.59	0	86.00	85.10	2	5,180	0.04%
2024/05/16	0	0.00	0.2	87.79	86.60	-0.2	5,109	0.00%
2024/05/15	1	86.50	6	88.12	86.50	-5	5,094	-0.10%
2024/05/13	0	0.00	0	86.03	85.90	0	5,064	0.00%
2024/05/10	0	0.00	2.3	84.52	85.90	-2.3	5,036	-0.05%
2024/05/09	0.3	80.20	5	80.50	80.80	-4.7	4,952	-0.10%
2024/05/06	0	0.00	0.5	81.00	81.90	-0.5	4,902	-0.01%
2024/05/03	0	0.00	4	81.00	80.20	-4	4,875	-0.08%
2024/05/02	0	0.00	10	81.50	81.50	-10	4,829	-0.21%
2024/04/30	0	0.00	1	78.30	79.80	-1	4,778	-0.02%
2024/04/29	1	76.60	0	0.00	79.00	1	4,741	0.02%
2024/04/26	5	76.30	5	76.50	76.50	0	4,732	0.00%
2024/04/23	0	0.00	1	79.00	79.30	-1	4,687	-0.02%
2024/04/19	5	76.90	0.2	77.69	77.30	4.8	4,559	0.11%
2024/04/18	0	0.00	1.1	77.09	76.90	-1.1	4,399	-0.03%
2024/04/17	12.5	75.23	27	76.69	77.00	-14.5	4,320	-0.34%
2024/04/16	25.6	75.59	32	76.30	75.80	-6.4	4,250	-0.15%
2024/04/15	7.7	76.40	11	76.96	76.40	-3.3	4,166	-0.08%
2024/04/12	19	75.67	19.5	76.17	76.20	-0.5	4,117	-0.01%
2024/04/11	4.6	76.36	7	76.89	76.50	-2.4	4,092	-0.06%
2024/04/10	13	75.95	14.9	76.77	76.80	-1.9	4,095	-0.05%
2024/04/09	1.3	76.80	2	77.20	76.90	-0.7	4,120	-0.02%
2024/04/08	10.6	75.83	13	76.48	76.30	-2.4	4,099	-0.06%
2024/04/03	17.3	76.02	17	76.46	76.10	0.3	4,056	0.01%
2024/04/02	1	76.62	14	77.20	77.00	-13.1	4,048	-0.32%
2024/04/01	46	76.52	27	75.90	75.90	19	4,033	0.47%
2024/03/29	14.7	77.69	19	78.90	78.90	-4.3	4,015	-0.11%
2024/03/28	3.6	78.46	2	79.10	78.40	1.6	3,982	0.04%
2024/03/27	1.4	78.21	0	0.00	78.50	1.4	4,011	0.03%
2024/03/26	7.5	77.17	16	77.93	78.40	-8.6	4,039	-0.21%
2024/03/25	0.7	77.80	1	78.40	78.10	-0.3	4,038	-0.01%
2024/03/22	6.2	77.54	6	78.23	78.40	0.2	4,076	0.00%
2024/03/21	8.9	77.41	10.7	78.30	78.50	-1.7	4,065	-0.04%
2024/03/20	16.7	78.15	4	78.40	78.20	12.7	4,000	0.32%
2024/03/19	8.7	78.61	0	0.00	79.00	8.7	3,954	0.22%
2024/03/18	9.5	78.04	8.3	79.04	80.10	1.2	3,861	0.03%
2024/03/15	0	0.00	20	78.42	79.50	-20	3,764	-0.53%
2024/03/14	11.6	76.85	0	0.00	76.90	11.6	3,599	0.32%
2024/03/13	4	77.52	28.9	77.53	78.10	-24.8	3,509	-0.71%
2024/03/12	6	74.70	11	75.25	75.30	-5	3,391	-0.15%
2024/03/11	8.8	73.82	0	0.00	74.00	8.8	3,337	0.26%
2024/03/08	15.4	75.08	0	0.00	74.70	15.4	3,342	0.46%
2024/03/07	0.3	75.59	0	0.00	76.00	0.3	3,331	0.01%
2024/03/06	0	0.00	3	75.83	76.00	-3	3,311	-0.09%
2024/03/05	5	74.95	0.3	75.90	75.50	4.7	3,351	0.14%
2024/03/04	7.2	76.24	0	0.00	76.50	7.2	3,355	0.21%
2024/03/01	6.2	76.40	2	77.25	76.70	4.2	3,389	0.12%
2024/02/29	0.4	76.24	1	76.60	77.80	-0.6	3,454	-0.02%
2024/02/27	1.5	76.06	8.1	76.70	76.30	-6.7	3,428	-0.20%
2024/02/26	0	0.00	1	76.20	76.00	-1	3,414	-0.03%
2024/02/23	1.6	76.01	3	76.30	76.10	-1.4	3,420	-0.04%
2024/02/22	2.6	75.65	2	76.10	76.30	0.6	3,496	0.02%
2024/02/21	1	75.51	0	0.00	75.90	1	3,473	0.03%
2024/02/20	2.1	75.10	2	75.60	75.50	0.1	3,485	0.00%
2024/02/19	1	73.90	0	0.00	74.70	1	3,468	0.03%
2024/02/16	3.8	74.34	9	74.39	74.10	-5.2	3,498	-0.15%
2024/02/15	0	0.00	13.2	72.69	73.00	-13.2	3,464	-0.38%
2024/02/05	2.3	71.06	2	71.95	71.50	0.3	3,477	0.01%
2024/02/02	5.9	72.29	2	72.60	72.30	3.9	3,467	0.11%
2024/02/01	2.3	72.15	7.1	72.56	72.70	-4.8	3,470	-0.14%
2024/01/31	1	71.69	0	0.00	72.00	1	3,443	0.03%
2024/01/30	2.9	71.85	0.6	71.95	71.80	2.3	3,439	0.07%
2024/01/29	2.4	72.28	1	72.70	72.70	1.4	3,436	0.04%
2024/01/26	1.8	72.26	1	72.70	72.70	0.8	3,453	0.02%
2024/01/25	0.5	72.29	1	72.70	72.70	-0.5	3,445	-0.01%
2024/01/24	0	0.00	3	72.33	72.60	-3	3,483	-0.09%
2024/01/23	1.8	71.28	2	71.75	71.60	-0.2	3,514	0.00%
2024/01/22	0	0.00	8.2	71.12	71.80	-8.2	3,516	-0.23%
2024/01/19	0.1	69.26	5	69.96	70.10	-4.9	3,495	-0.14%
2024/01/18	6.5	69.13	0.1	69.50	69.00	6.4	3,516	0.18%
2024/01/17	4	69.66	0	0.00	69.90	4	3,496	0.11%
2024/01/16	4	69.10	8	70.23	70.30	-4	3,423	-0.12%
2024/01/15	0	0.00	1	70.00	69.90	-1	3,412	-0.03%
2024/01/12	0.6	69.23	1	69.60	69.60	-0.4	3,417	-0.01%
2024/01/11	3.4	68.87	2	69.30	69.00	1.4	3,417	0.04%
2024/01/10	6.8	69.04	6	69.73	68.80	0.8	3,483	0.02%
2024/01/09	8.4	69.12	0	0.00	69.00	8.4	3,515	0.24%
2024/01/08	6.2	69.66	0	0.00	69.70	6.2	3,519	0.18%
2024/01/05	1.3	70.01	0	0.00	70.20	1.3	3,523	0.04%
2024/01/04	0.2	69.83	2	70.60	70.60	-1.9	3,534	-0.05%
2024/01/03	9	69.55	9	70.30	70.10	0	3,588	0.00%
2024/01/02	1.4	70.14	0	0.00	70.10	1.4	3,548	0.04%
2023/12/29	3.1	70.30	0	0.00	70.20	3.1	3,545	0.09%
2023/12/28	2.4	70.60	11.3	70.76	70.50	-8.9	3,564	-0.25%
2023/12/27	2.3	69.98	0	0.00	70.30	2.3	3,549	0.06%
2023/12/26	2.5	69.41	3	70.07	70.20	-0.5	3,519	-0.01%
2023/12/25	0.8	68.59	8	69.54	69.80	-7.2	3,503	-0.20%
2023/12/22	26	68.10	3	69.10	69.10	23	3,486	0.66%
2023/12/21	4	67.50	24	68.72	68.90	-20	3,451	-0.58%
2023/12/20	18.5	67.85	0	0.00	68.60	18.5	3,417	0.54%
2023/12/19	15.1	68.03	17	68.63	68.70	-1.9	3,377	-0.06%
2023/12/18	5.8	67.98	1	68.60	68.80	4.8	3,359	0.14%
2023/12/15	0.3	68.10	23.6	68.51	68.40	-23.3	3,342	-0.70%
2023/12/14	0	68.90	17	68.98	69.40	-17	3,322	-0.51%
2023/12/13	10.9	68.41	2	69.10	69.10	8.9	3,306	0.27%
2023/12/12	6.8	68.71	2	69.30	69.20	4.8	3,330	0.14%
2023/12/11	0.5	68.10	5	68.72	68.80	-4.5	3,337	-0.14%
2023/12/08	0	0.00	2.4	67.73	67.70	-2.4	3,350	-0.07%
2023/12/07	2.2	66.62	0	0.00	66.70	2.2	3,367	0.07%
2023/12/06	7.3	66.40	0	0.00	66.50	7.3	3,397	0.22%
2023/12/05	8.1	66.66	0	0.00	66.50	8.1	3,404	0.24%
2023/12/04	7.8	67.92	0	0.00	67.40	7.8	3,429	0.23%
2023/12/01	4.5	68.15	0	0.00	68.20	4.5	3,471	0.13%
2023/11/30	1	68.00	0	0.00	68.90	1	3,462	0.03%
2023/11/27	2	69.40	4	69.40	68.40	-2	3,335	-0.06%
2023/11/24	3.6	68.24	6	68.83	68.10	-2.4	3,266	-0.07%
2023/11/23	9.3	67.49	9	67.90	67.90	0.3	3,223	0.01%
2023/11/22	4.8	68.27	2	68.60	68.40	2.8	3,190	0.09%
2023/11/21	4.1	67.79	21.8	68.32	68.80	-17.7	3,170	-0.56%
2023/11/20	2.8	66.28	0.1	66.80	66.40	2.7	3,084	0.09%
2023/11/17	1.2	67.08	5.3	67.27	67.10	-4.1	3,063	-0.13%
2023/11/16	1	65.70	1	66.70	66.00	0	3,044	0.00%
2023/11/15	2.9	66.53	3	67.20	66.00	-0.1	3,043	0.00%
2023/11/14	0.1	65.80	0	0.00	66.00	0.1	3,013	0.00%
2023/11/13	1.9	66.14	1	65.30	65.30	0.9	2,999	0.03%
2023/11/10	0.3	68.60	0	0.00	68.90	0.3	2,953	0.01%
2023/11/09	5.1	68.41	2	69.25	68.60	3.1	2,953	0.10%
2023/11/08	0.6	69.00	9.8	69.01	68.80	-9.2	2,969	-0.31%
2023/11/07	1.3	68.48	1	69.00	69.60	0.3	2,960	0.01%
2023/11/02	0	68.50	0	0.00	68.50	0	2,966	0.00%
2023/11/01	9.7	68.18	7	68.69	68.50	2.7	2,961	0.09%
2023/10/31	4.1	68.23	7	68.66	68.70	-2.9	2,938	-0.10%
2023/10/30	1.3	67.24	1	67.80	67.80	0.3	2,897	0.01%
2023/10/27	2.6	66.87	6.3	67.18	67.20	-3.7	2,893	-0.13%
2023/10/26	3.1	66.38	3	66.97	66.40	0.1	2,945	0.00%
2023/10/25	3.9	67.11	3.1	67.54	67.00	0.9	2,928	0.03%
2023/10/24	1.4	66.20	1	66.90	66.90	0.4	2,938	0.01%
2023/10/23	4.4	66.04	6	66.67	66.20	-1.6	2,945	-0.05%
2023/10/20	12.1	66.57	1	67.00	67.00	11.1	2,944	0.38%
2023/10/19	4.4	67.52	1	68.10	67.90	3.4	2,991	0.11%
2023/10/18	3.9	67.86	2	68.00	67.80	1.9	3,056	0.06%
2023/10/17	5	67.90	5	68.06	67.60	0	3,066	0.00%
2023/10/16	9.6	67.56	3	67.90	67.60	6.6	3,131	0.21%
2023/10/13	1.5	67.45	2	67.75	68.00	-0.5	3,190	-0.02%
2023/10/12	1.5	66.62	2	67.35	67.40	-0.5	3,197	-0.01%
2023/10/11	2	67.07	12.3	66.73	67.50	-10.2	3,180	-0.32%
2023/10/06	2.4	64.31	1	64.90	65.00	1.4	3,151	0.05%
2023/10/05	0	0.00	3	63.97	63.80	-3	3,150	-0.10%
2023/10/04	1	62.62	1	63.40	63.10	0	3,153	0.00%
2023/10/03	4.3	63.54	2	64.00	63.60	2.3	3,136	0.07%
2023/09/26	0	0.00	1	63.40	63.50	-1	3,230	-0.03%
2023/09/25	0	0.00	1	63.70	63.90	-1	3,251	-0.03%
2023/09/22	0	0.00	1	63.60	63.70	-1	3,276	-0.03%
2023/09/21	0	0.00	1	62.80	62.90	-1	3,277	-0.03%
2023/09/20	0	0.00	2	64.00	63.90	-2	3,234	-0.06%
2023/09/11	0	0.00	1	62.30	62.00	-1	3,204	-0.03%
2023/09/08	0	0.00	3	62.70	62.30	-3	3,189	-0.09%
2023/09/06	0	0.00	1	61.80	62.50	-1	3,206	-0.03%
2023/09/04	0	0.00	5	61.20	61.40	-5	3,196	-0.16%
2023/09/01	0	0.00	3	60.97	61.00	-3	3,459	-0.09%
2023/08/24	0.3	59.00	0	0.00	59.10	0.3	4,013	0.01%
2023/08/22	0	0.00	1	59.20	58.50	-1	4,068	-0.02%
2023/08/21	1	60.20	1	60.10	59.70	0	4,092	0.00%
2023/08/18	0	0.00	2	59.50	59.70	-2	4,095	-0.05%
2023/08/17	1	58.90	0	0.00	58.90	1	4,116	0.02%
2023/08/16	2	59.10	0	0.00	59.00	2	4,134	0.05%
2023/08/15	0	0.00	1	58.60	59.10	-1	4,149	-0.02%
2023/08/14	0	0.00	4	58.25	58.60	-4	4,170	-0.10%
2023/08/10	2	58.70	0	0.00	58.80	2	4,229	0.05%
2023/08/04	1	57.90	0	0.00	58.10	1	4,289	0.02%
2023/07/20	0.5	59.00	0	0.00	58.90	0.5	4,015	0.01%
2023/07/19	0	0.00	1	59.90	59.30	-1	3,928	-0.03%
2023/07/18	0	0.00	0.9	59.20	59.50	-0.9	3,853	-0.02%
2023/07/17	2	58.50	0	0.00	58.90	2	3,777	0.05%
2023/07/13	0.5	58.76	1.2	59.07	58.60	-0.7	3,740	-0.02%
2023/07/12	0	0.00	1	57.60	57.70	-1	3,681	-0.03%
2023/07/11	0	56.60	0.5	57.15	57.00	-0.5	3,669	-0.01%
2023/07/10	0	0.00	0.4	56.40	55.90	-0.4	3,672	-0.01%
2023/07/06	3	58.07	0	0.00	57.50	3	3,605	0.08%
2023/07/05	0	0.00	0.3	58.74	58.50	-0.3	3,572	-0.01%
2023/07/04	1.1	58.21	0.5	58.72	58.50	0.6	3,569	0.02%
2023/07/03	1	58.00	1	58.45	58.10	0	3,577	0.00%
2023/06/30	2	58.25	0	59.40	58.00	2	3,563	0.06%
2023/06/29	4	58.88	0.5	59.20	58.70	3.5	3,528	0.10%
2023/06/28	0	0.00	0.8	59.22	59.20	-0.8	3,518	-0.02%
2023/06/27	5	58.78	0	0.00	58.80	5	3,539	0.14%
2023/06/19	2	59.00	0	0.00	58.70	2	3,541	0.06%
2023/06/16	1	59.50	0	0.00	59.00	1	3,544	0.03%
2023/06/14	0.3	60.40	0.5	60.40	59.90	-0.2	3,438	-0.01%
2023/06/13	0	0.00	0.3	60.54	60.20	-0.3	3,468	-0.01%
2023/06/12	0	0.00	1.2	60.15	60.00	-1.2	3,465	-0.04%
2023/06/08	3	58.67	2	59.00	58.60	1	3,542	0.03%
2023/06/07	12.3	59.19	0	0.00	59.20	12.3	3,549	0.35%
2023/05/31	0	0.00	1	64.00	63.90	-1	3,200	-0.03%
2023/05/30	0.3	63.80	0	0.00	63.60	0.3	2,893	0.01%
2023/05/26	0.3	64.80	0	0.00	64.70	0.3	2,919	0.01%
2023/05/18	1	64.40	0	0.00	64.50	1	2,842	0.04%
2023/04/19	0.5	62.10	0	0.00	61.70	0.5	3,107	0.02%
2023/04/17	0	0.00	1	62.20	62.10	-1	3,101	-0.03%
2023/04/06	1	60.80	0	0.00	60.50	1	3,196	0.03%
2023/03/27	1	61.60	0	0.00	61.50	1	3,948	0.03%
2023/03/22	0	0.00	1	62.00	61.80	-1	4,239	-0.02%
2023/03/20	1	61.40	0	0.00	61.30	1	4,332	0.02%
2023/03/16	0	0.00	10	61.00	60.90	-10	4,377	-0.23%
2023/03/15	0.5	61.40	0	0.00	61.10	0.5	4,388	0.01%
2023/03/09	2	61.10	0	0.00	61.90	2	4,421	0.05%
2023/03/08	10	64.60	1	64.50	64.30	9	4,339	0.21%
2023/03/02	0	0.00	1	63.20	63.60	-1	4,653	-0.02%
2023/02/24	1	62.70	0	0.00	62.50	1	4,729	0.02%
2023/02/21	2	63.80	0	0.00	63.70	2	4,780	0.04%
2023/02/16	1	62.50	1	63.30	63.20	0	4,885	0.00%
2023/02/13	0	0.00	0.2	63.00	62.80	-0.2	4,929	0.00%
2023/02/09	0	0.00	3	63.10	62.80	-3	4,971	-0.06%
2023/02/08	1	62.70	1	63.20	63.10	0	5,051	0.00%
2023/02/06	1	63.10	1	63.20	62.60	0	5,070	0.00%
2023/02/02	1	61.50	0.8	61.77	61.50	0.2	5,024	0.00%
2023/02/01	1.2	60.90	3	61.20	61.30	-1.8	4,963	-0.04%
2023/01/31	0	0.00	0.1	60.40	60.40	-0.1	4,951	0.00%
2023/01/30	2	59.80	1	60.80	60.80	1	4,882	0.02%
2023/01/17	0.1	60.10	0	0.00	60.20	0.1	4,826	0.00%
2023/01/16	2	60.05	5.8	60.03	60.10	-3.8	4,845	-0.08%
2023/01/13	0	0.00	3.5	60.08	59.70	-3.5	4,856	-0.07%
2023/01/12	2	59.10	1.1	59.60	59.10	0.9	4,965	0.02%
2023/01/06	0	0.00	1.3	59.00	58.70	-1.3	5,050	-0.03%
2023/01/05	2	58.55	1	58.92	58.60	1	5,097	0.02%
2023/01/04	2	58.50	1.9	58.92	58.50	0.1	5,153	0.00%
2022/12/30	2.1	59.15	0.2	59.62	59.20	1.9	5,206	0.04%
2022/12/29	2	58.50	0.4	59.50	59.20	1.6	5,233	0.03%
2022/12/23	1	61.18	0	0.00	61.00	1	5,286	0.02%
2022/12/22	1.7	61.54	1	61.80	61.50	0.7	5,320	0.01%
2022/12/21	1	61.30	0	0.00	61.20	1	5,244	0.02%
2022/12/20	0	0.00	3	61.53	61.40	-3	5,102	-0.06%
2022/12/16	0	0.00	7	60.50	61.40	-7	4,742	-0.15%
2022/12/12	0	0.00	1	59.00	59.00	-1	4,717	-0.02%
2022/12/08	1	59.90	0	0.00	59.80	1	4,793	0.02%
2022/12/06	1	60.40	0	0.00	60.00	1	4,793	0.02%
2022/12/05	0	0.00	1	60.60	61.10	-1	4,813	-0.02%
2022/12/02	2	59.95	0	0.00	59.90	2	4,757	0.04%
2022/11/30	1	57.90	0	0.00	58.30	1	4,729	0.02%
2022/11/25	1	58.20	0	0.00	57.80	1	4,565	0.02%
2022/11/22	4	56.30	4	56.70	57.80	0	4,438	0.00%
2022/11/17	0	0.00	0	56.00	56.00	0	4,302	0.00%
2022/11/15	0	56.10	0	0.00	56.30	0	4,303	0.00%
2022/11/14	0	0.00	0.2	56.30	56.10	-0.2	4,299	0.00%
2022/11/11	1	54.60	0	0.00	54.90	1	4,221	0.02%
2022/11/10	1	54.00	0	0.00	54.20	1	4,181	0.02%
2022/11/08	2	54.00	0	0.00	54.40	2	4,179	0.05%
2022/11/07	2	54.35	0	0.00	54.10	2	4,152	0.05%
2022/10/31	1	52.80	0	0.00	52.60	1	4,195	0.02%
2022/10/21	1	53.60	0	0.00	53.60	1	4,301	0.02%
2022/09/28	0.1	52.90	0	0.00	52.80	0.1	4,382	0.00%
2022/09/27	0	0.00	2	52.20	52.20	-2	4,345	-0.05%
2022/09/26	0.4	52.60	1	52.70	52.20	-0.7	4,348	-0.01%
2022/09/22	0.1	53.90	1	54.00	53.90	-1	4,362	-0.02%
2022/09/21	0.1	55.60	0	0.00	54.90	0.1	4,283	0.00%
2022/09/16	0	0.00	0.3	57.60	57.40	-0.3	4,156	-0.01%
2022/09/15	0	0.00	0	57.60	57.40	0	4,208	0.00%
2022/09/14	0	0.00	0.3	57.20	56.70	-0.3	4,402	-0.01%
2022/09/13	1.1	57.70	0.3	58.00	57.80	0.8	4,559	0.02%
2022/09/12	0	0.00	6	57.20	57.80	-6	4,762	-0.13%
2022/09/08	0	55.60	0	0.00	56.00	0	4,947	0.00%
2022/08/26	0	56.10	0	0.00	56.00	0	6,082	0.00%
2022/08/23	2	56.00	0	0.00	55.70	2	6,380	0.03%
2022/08/19	0	0.00	2	56.25	56.30	-2	6,550	-0.03%
2022/08/10	2	55.10	0	0.00	54.70	2	6,818	0.03%
2022/08/04	0	0.00	6	54.70	54.50	-6	6,747	-0.09%
2022/08/01	0	0.00	2	55.00	55.80	-2	6,959	-0.03%
2022/07/27	1	54.50	0.3	54.80	54.90	0.7	6,906	0.01%
2022/07/22	1	54.20	0	0.00	54.30	1	6,836	0.01%
2022/07/19	0.1	52.60	0	0.00	52.80	0.1	6,769	0.00%
2022/07/18	0	0.00	0.1	52.60	52.90	-0.1	6,729	0.00%
2022/07/12	2	51.90	0	0.00	51.80	2	6,605	0.03%
2022/07/08	0	0.00	1	52.90	52.50	-1	6,590	-0.02%
2022/07/05	0.1	53.00	0	0.00	52.20	0.1	6,568	0.00%
2022/06/20	3.1	54.43	1	55.00	54.20	2.1	5,811	0.04%
2022/06/17	1	55.50	1	55.80	56.00	0	5,585	0.00%
2022/06/16	0.1	57.30	0	0.00	56.90	0.1	5,408	0.00%
2022/06/15	1	57.70	0	0.00	57.40	1	5,445	0.02%
2022/06/14	2	56.85	0	0.00	58.00	2	5,385	0.04%
2022/06/13	1	58.80	0	0.00	58.50	1	5,277	0.02%
2022/06/10	1.1	60.95	0	0.00	61.30	1.1	5,135	0.02%
2022/06/09	5.3	61.91	1	61.30	61.50	4.3	5,030	0.09%
2022/06/08	4	70.00	0	0.00	70.10	4	4,658	0.09%
2022/06/07	1	69.80	0	0.00	69.60	1	4,562	0.02%
2022/06/02	2	69.40	0	0.00	69.30	2	4,486	0.04%
2022/05/31	0	0.00	1	68.20	70.30	-1	4,464	-0.02%
2022/05/27	0	0.00	2	71.00	70.60	-2	4,152	-0.05%
2022/05/26	1	70.50	0	0.00	70.60	1	4,132	0.02%
2022/05/25	10	72.20	10	72.80	72.60	0	4,140	0.00%
2022/05/11	0.1	71.10	0	0.00	71.10	0.1	4,161	0.00%
2022/05/09	1.3	77.01	3	76.60	75.10	-1.7	4,020	-0.04%
2022/05/06	0	0.00	1	79.50	78.80	-1	3,970	-0.03%
2022/05/05	0.3	79.40	0	0.00	79.60	0.3	4,017	0.01%
2022/05/03	0.3	78.00	0	0.00	78.00	0.3	4,060	0.01%
2022/04/29	0.3	77.00	2	77.00	77.50	-1.7	4,110	-0.04%
2022/04/28	0.1	75.60	1	75.90	76.50	-0.9	4,158	-0.02%
2022/04/27	1.8	74.59	10.1	75.62	75.50	-8.3	4,160	-0.20%
2022/04/26	5.1	76.27	5	76.82	76.50	0.1	4,121	0.00%
2022/04/25	27.4	76.75	26	77.31	76.90	1.4	4,139	0.03%
2022/04/22	5	77.98	8	78.69	78.50	-3	4,072	-0.07%
2022/04/21	0	0.00	6	78.87	78.80	-6	4,071	-0.15%
2022/04/20	0.1	78.00	1.4	78.21	78.80	-1.3	4,084	-0.03%
2022/04/19	2	78.20	4	78.70	78.70	-2	4,123	-0.05%
2022/04/18	8.4	76.98	18	77.93	78.10	-9.6	4,232	-0.23%
2022/04/15	2.8	77.07	4	77.68	77.60	-1.2	4,235	-0.03%
2022/04/14	0	0.00	3	77.53	77.20	-3	4,260	-0.07%
2022/04/13	4.5	75.74	3	76.67	76.50	1.5	4,326	0.04%
2022/04/12	4.2	75.60	6.7	75.94	75.80	-2.5	4,327	-0.06%
2022/04/11	10.4	75.45	10	76.36	76.10	0.4	4,288	0.01%
2022/04/08	7.9	75.25	11	75.90	76.00	-3.1	4,313	-0.07%
2022/04/07	13	75.11	6	76.15	75.00	7	4,301	0.16%
2022/04/06	0.3	75.30	5.5	75.98	76.20	-5.2	4,276	-0.12%
2022/04/01	6.6	74.59	6.7	75.08	75.10	-0.1	4,258	0.00%
2022/03/31	0	0.00	3.2	75.39	75.30	-3.2	4,289	-0.07%
2022/03/30	5.9	74.76	14	74.83	74.90	-8.1	4,372	-0.18%
2022/03/29	4.1	74.50	3	74.93	74.70	1.1	4,596	0.02%
2022/03/28	22.1	74.12	31	74.72	75.20	-8.9	4,898	-0.18%
2022/03/25	3	74.23	3.1	74.81	75.00	-0.1	5,295	0.00%
2022/03/24	3.1	74.34	3	74.80	74.90	0.1	5,885	0.00%
2022/03/23	2	74.20	2.6	74.74	74.90	-0.6	6,380	-0.01%
2022/03/22	4.2	74.25	4	74.85	74.50	0.2	6,581	0.00%
2022/03/21	25.4	74.39	5.3	74.52	74.50	20.1	6,730	0.30%
2022/03/18	0	0.00	15	74.39	76.70	-15	6,758	-0.22%
2022/03/17	2	71.40	2	72.50	72.40	0	6,778	0.00%
2022/03/16	1	70.40	0	0.00	71.10	1	6,881	0.01%
2022/03/15	3	71.50	0	0.00	71.40	3	6,897	0.04%
2022/03/14	0	71.80	2	72.80	72.40	-2	6,967	-0.03%
2022/03/11	5	72.48	3.3	72.98	72.30	1.7	7,030	0.02%
2022/03/10	6.5	72.48	9.1	72.75	73.10	-2.6	7,181	-0.04%
2022/03/09	9	70.47	15	71.56	71.20	-6	7,165	-0.08%
2022/03/08	34.9	70.30	39.1	70.30	70.00	-4.2	7,191	-0.06%
2022/03/07	38	70.61	26.4	70.85	71.30	11.6	7,191	0.16%
2022/03/04	6.2	72.58	0.2	73.10	72.40	6	7,241	0.08%
2022/03/03	2	73.60	2	74.20	73.80	0	7,296	0.00%
2022/03/02	4.8	72.37	11.3	73.14	73.40	-6.5	7,403	-0.09%
2022/03/01	6	72.40	6	72.95	73.00	0	7,487	0.00%
2022/02/25	10.1	71.80	10	72.42	71.90	0.1	7,537	0.00%
2022/02/24	25	72.20	7.1	72.44	72.00	17.9	7,477	0.24%
2022/02/23	9.3	72.43	8	72.63	73.60	1.3	7,373	0.02%
2022/02/22	13	70.83	14.9	71.47	71.70	-1.9	7,311	-0.03%
2022/02/21	0	0.00	14.3	70.34	71.50	-14.3	7,250	-0.20%
2022/02/18	0.1	69.30	3	69.80	69.70	-2.9	7,312	-0.04%
2022/02/17	3.1	69.50	6	69.92	69.60	-2.9	7,411	-0.04%
2022/02/16	0	0.00	1	69.50	69.50	-1	7,560	-0.01%
2022/02/15	3	68.67	2.5	68.77	68.50	0.5	7,562	0.01%
2022/02/14	2	68.80	12	69.02	69.00	-10	7,593	-0.13%
2022/02/11	7	68.76	7	69.80	69.80	0	7,613	0.00%
2022/02/09	8	69.56	24	69.79	70.00	-16	7,696	-0.21%
2022/02/08	1	70.00	2	70.35	70.00	-1	7,711	-0.01%
2022/02/07	7.5	67.51	13.1	68.74	69.90	-5.6	7,727	-0.07%
2022/01/26	1	67.70	1	68.20	67.60	0	7,715	0.00%
2022/01/25	10.8	67.18	11	67.77	68.00	-0.2	7,715	0.00%
2022/01/24	12.4	67.24	12	67.73	68.00	0.4	7,675	0.01%
2022/01/21	3.3	67.96	2	68.45	68.50	1.3	7,629	0.02%
2022/01/20	0.2	68.08	1	68.90	68.90	-0.8	7,587	-0.01%
2022/01/19	12	68.57	0.7	68.82	68.00	11.3	7,572	0.15%
2022/01/18	0	0.00	8	69.05	69.30	-8	7,547	-0.11%
2022/01/17	0.5	67.90	0.1	68.00	68.10	0.4	7,479	0.00%
2022/01/14	4	67.15	1	67.70	67.90	3	7,466	0.04%
2022/01/13	1	67.30	1	67.71	68.00	0	7,495	0.00%
2022/01/12	11.1	67.94	2	68.20	67.60	9.1	7,468	0.12%
2022/01/11	1.6	67.51	5	67.58	67.70	-3.4	7,411	-0.05%
2022/01/10	1	65.70	0	0.00	66.20	1	7,293	0.01%
2022/01/07	2	65.90	0	0.00	66.00	2	7,275	0.03%
2022/01/06	2	66.15	2.6	66.47	66.30	-0.6	7,239	-0.01%
2022/01/05	7.8	65.48	0	0.00	66.10	7.8	7,157	0.11%
2022/01/04	5.8	65.72	0	0.00	65.90	5.8	7,174	0.08%
2022/01/03	5	65.58	0	0.00	66.10	5	7,165	0.07%
2021/12/30	14.5	66.27	0	0.00	66.20	14.5	7,132	0.20%
2021/12/29	4.5	66.10	0	0.00	66.60	4.5	7,148	0.06%
2021/12/28	1	66.50	0	0.00	66.50	1	7,150	0.01%
2021/12/24	3	67.10	2	66.65	66.50	1	7,129	0.01%
2021/12/23	0	0.00	5	66.08	67.70	-5	7,055	-0.07%
2021/12/22	2	65.35	2	66.25	65.80	0	6,838	0.00%
2021/12/21	30	64.70	1	63.90	65.00	29	6,538	0.44%
2021/12/20	4	64.25	0	0.00	63.50	4	6,127	0.07%
2021/12/17	0	0.00	4	67.55	66.40	-4	5,526	-0.07%
2021/12/16	1.3	66.08	3	66.00	65.70	-1.7	5,018	-0.03%
2021/12/14	4	63.58	2	63.85	63.30	2	4,719	0.04%
2021/12/13	1.3	65.16	0	0.00	64.10	1.3	4,597	0.03%
2021/12/10	0.3	64.00	0	0.00	64.10	0.3	4,440	0.01%
2021/12/09	0	0.00	2.6	62.62	62.60	-2.6	4,306	-0.06%
2021/12/07	0	0.00	1	61.09	61.00	-1	4,129	-0.02%
2021/12/06	2	60.20	0.9	61.00	61.00	1.1	4,068	0.03%
2021/12/03	0	0.00	15	59.59	59.60	-15	3,912	-0.38%
2021/12/02	1.1	59.11	21.6	59.32	59.50	-20.5	3,869	-0.53%
2021/12/01	10.7	59.21	0.2	59.35	59.20	10.5	3,795	0.28%
2021/11/30	0	0.00	2.5	58.58	58.40	-2.5	3,712	-0.07%
2021/11/29	7	58.01	0	0.00	57.90	7	3,577	0.20%
2021/11/26	3	58.62	0.1	59.90	57.90	3	3,513	0.08%
2021/11/25	0.1	59.00	8	59.88	60.20	-7.9	3,438	-0.23%
2021/11/24	2	58.35	0	0.00	58.70	2	3,325	0.06%
2021/11/17	1	57.00	1	57.10	57.20	0	3,164	0.00%
2021/11/16	6	57.87	2	58.80	58.30	4	3,062	0.13%
2021/11/15	21	57.95	0	0.00	57.80	21	3,028	0.69%
2021/11/09	0	0.00	1	57.90	57.80	-1	2,994	-0.03%
2021/11/04	0	0.00	3	56.60	56.20	-3	2,987	-0.10%
2021/11/01	1	54.40	0	0.00	54.20	1	2,964	0.03%
2021/10/28	0	0.00	0.1	53.80	53.80	-0.1	3,032	0.00%
2021/10/27	0	0.00	0	53.40	53.60	0	3,097	0.00%
2021/10/26	0	0.00	0	53.20	53.30	0	3,146	0.00%
2021/10/25	0	0.00	0	53.00	53.00	0	3,166	0.00%
2021/10/21	0	0.00	0	52.87	51.80	0	3,235	0.00%
2021/10/19	0	0.00	0.1	52.90	52.90	-0.1	3,285	0.00%
2021/10/07	1	51.50	0	0.00	51.80	1	3,609	0.03%
2021/10/05	0	51.10	0	0.00	50.80	0	3,689	0.00%
2021/10/04	0	51.40	0	0.00	51.10	0	3,768	0.00%
2021/10/01	0	51.40	0	51.40	51.10	0	3,828	0.00%
2021/09/22	0.3	52.60	0	0.00	52.10	0.3	4,522	0.01%
2021/09/07	0	0.00	1	53.00	52.80	-1	6,484	-0.02%
2021/09/02	1	53.50	0	0.00	53.20	1	6,726	0.01%
2021/08/20	0	50.90	0	0.00	50.80	0	7,601	0.00%
2021/08/19	0	51.10	0	0.00	51.00	0	7,743	0.00%
2021/08/17	0	52.20	0	0.00	52.00	0	7,773	0.00%
2021/08/11	0	52.60	0	0.00	52.70	0	7,684	0.00%
2021/08/02	0	0.00	5	53.40	54.00	-5	8,001	-0.06%
2021/07/30	0	0.00	5	53.00	53.00	-5	7,962	-0.06%
2021/07/29	5	52.80	0	0.00	52.70	5	7,943	0.06%
2021/07/27	0	0.00	6	52.70	52.70	-6	8,048	-0.07%
2021/07/26	1	52.60	0	0.00	52.60	1	8,056	0.01%
2021/07/15	6	52.18	0	0.00	52.10	6	7,955	0.08%
2021/07/13	0	0.00	3	52.30	52.20	-3	7,917	-0.04%
2021/07/12	5	52.78	0	0.00	52.50	5	7,884	0.06%
2021/07/07	0	0.00	2	51.85	51.90	-2	7,754	-0.03%
2021/07/06	1	52.00	0	0.00	52.00	1	7,682	0.01%
2021/06/28	0	0.00	1	51.00	51.00	-1	7,199	-0.01%
2021/06/25	7	51.43	0	0.00	51.30	7	7,177	0.10%
2021/06/24	4	51.58	1	51.20	51.60	3	7,073	0.04%
2021/06/22	1	49.80	0	0.00	49.80	1	6,466	0.02%
2021/06/17	0	0.00	2	52.70	53.00	-2	5,585	-0.04%
2021/06/15	0	0.00	4	52.80	52.60	-4	5,599	-0.07%
2021/06/09	1	53.90	0	0.00	54.10	1	5,660	0.02%
2021/06/08	1	54.50	0	0.00	54.60	1	5,602	0.02%
2021/06/07	7	59.07	0	0.00	59.50	7	5,350	0.13%
2021/06/03	3	59.97	0	0.00	60.10	3	5,052	0.06%
2021/06/01	1	61.90	1	61.70	61.60	0	4,901	0.00%
2021/05/31	0	0.00	2	59.40	59.80	-2	4,844	-0.04%
2021/05/27	1	58.40	0	0.00	58.10	1	4,846	0.02%
2021/05/24	3	57.90	0	0.00	58.80	3	4,790	0.06%
2021/05/20	1	57.10	0	0.00	57.30	1	4,803	0.02%
2021/05/19	0	0.00	2	58.10	58.10	-2	4,745	-0.04%
2021/05/17	1	56.50	0	0.00	56.00	1	4,605	0.02%
2021/05/13	1	56.50	0	0.00	56.20	1	4,445	0.02%
2021/05/04	0	0.00	1.1	55.10	55.10	-1.1	4,169	-0.03%
2021/04/19	0	0.00	1	56.00	56.40	-1	3,946	-0.03%
2021/04/09	2	54.80	0	0.00	55.00	2	3,990	0.05%
2021/04/07	0	0.00	1	56.00	55.80	-1	3,955	-0.03%
2021/03/23	15	53.27	0	0.00	53.70	15	4,246	0.35%
2021/03/19	30	54.07	0	0.00	54.10	30	4,272	0.70%
2021/03/16	1	54.30	1.1	53.51	53.80	-0.1	4,021	0.00%
2021/03/09	12	48.95	0	0.00	49.15	12	4,003	0.30%
2021/03/08	20	48.75	0	0.00	48.70	20	4,016	0.50%
2021/03/05	5	48.50	0	0.00	48.75	5	4,046	0.12%
2021/03/04	10	49.05	0	0.00	49.10	10	4,165	0.24%
2021/02/23	10	47.95	0	0.00	48.30	10	4,052	0.25%
2021/02/19	0	0.00	11	47.35	47.60	-11	4,040	-0.27%
2021/01/25	0	0.00	3	47.17	46.90	-3	4,158	-0.07%
2021/01/20	0.4	46.10	0	0.00	46.15	0.4	4,187	0.01%
2020/12/30	0	0.00	1	46.70	46.75	-1	4,201	-0.02%
2020/12/24	0	0.00	1	46.50	47.00	-1	4,218	-0.02%
2020/12/17	0	0.00	1	45.40	45.30	-1	3,810	-0.03%
2020/12/08	0	0.00	2	45.20	45.20	-2	3,633	-0.06%
2020/11/30	1	44.70	0	0.00	44.50	1	3,505	0.03%
2020/11/27	1	44.60	0	0.00	44.95	1	3,372	0.03%
2020/11/18	0	0.00	0.3	43.55	43.70	-0.3	3,291	-0.01%
2020/11/13	1	42.40	0	0.00	42.35	1	3,380	0.03%
2020/10/28	0	0.00	1	42.70	42.50	-1	3,660	-0.03%
2020/10/26	1	41.60	0	0.00	41.60	1	3,638	0.03%
2020/10/07	0	0.00	6	40.68	40.50	-6	4,206	-0.14%
2020/09/22	1	41.30	2	41.10	41.10	-1	4,630	-0.02%
2020/09/21	1	42.15	0	0.00	41.65	1	4,661	0.02%
2020/08/31	2	43.90	0	0.00	43.70	2	6,234	0.03%
2020/08/13	2	45.45	10	45.69	46.00	-8	6,520	-0.12%
2020/08/12	0	0.00	12	44.20	44.60	-12	6,548	-0.18%
2020/08/11	12	44.46	3	44.28	44.40	9	6,540	0.14%
2020/08/10	2	43.10	0	0.00	42.80	2	6,529	0.03%
2020/08/03	1	42.70	0	0.00	42.50	1	6,746	0.01%
2020/07/31	1	43.80	0	0.00	43.80	1	6,707	0.01%
2020/07/28	6	43.82	0	0.00	44.05	6	6,708	0.09%
2020/07/21	1	44.20	0	0.00	43.85	1	6,621	0.02%
2020/07/20	0	0.00	4	44.15	44.15	-4	6,516	-0.06%
2020/07/16	1	42.65	0	0.00	42.65	1	6,335	0.02%
2020/07/10	0	0.00	3	42.65	42.70	-3	6,203	-0.05%
2020/07/09	2	42.70	1	42.65	42.70	1	6,161	0.02%
2020/07/08	2	42.25	1	42.20	42.50	1	6,109	0.02%
2020/07/03	1	41.60	1	41.45	41.45	0	5,898	0.00%
2020/07/02	0	0.00	0.5	42.05	42.05	-0.5	5,873	-0.01%
2020/07/01	1	41.80	4	42.10	41.85	-3	5,811	-0.05%
2020/06/30	1	41.30	0	0.00	41.65	1	5,767	0.02%
2020/06/24	5	41.26	0	0.00	41.30	5	5,657	0.09%
2020/06/18	2	41.20	0	0.00	41.20	2	5,443	0.04%
2020/06/17	1	41.55	0	0.00	41.85	1	5,429	0.02%
2020/06/16	5	42.04	0	0.00	42.00	5	5,398	0.09%
2020/06/12	8	44.85	3	46.10	46.05	5	5,238	0.10%
2020/06/11	0	0.00	3	46.10	46.10	-3	5,257	-0.06%
2020/06/10	0	0.00	2	45.85	46.00	-2	5,220	-0.04%
2020/06/09	2	45.55	0	0.00	45.85	2	5,301	0.04%
2020/06/08	0	0.00	3	45.60	45.75	-3	5,320	-0.06%
2020/06/02	0	0.00	2	45.50	45.55	-2	5,291	-0.04%
2020/05/29	8	44.56	0	0.00	44.40	8	5,252	0.15%
2020/05/22	1	44.60	1	44.70	44.70	0	5,172	0.00%
2020/05/21	2	44.40	3	44.93	44.95	-1	5,156	-0.02%
2020/05/20	0	0.00	1	43.90	44.10	-1	5,096	-0.02%
2020/05/19	4	42.98	4	43.15	43.15	0	4,996	0.00%
2020/05/14	0	0.00	3	41.30	41.40	-3	4,657	-0.06%
2020/05/13	0	0.00	0.3	40.90	41.00	-0.3	4,542	-0.01%
2020/05/11	0	39.70	0	0.00	39.90	0	4,423	0.00%
2020/05/07	0	0.00	1	39.35	39.15	-1	4,426	-0.02%
2020/04/30	0	0.00	20	40.00	39.90	-20	4,486	-0.45%
2020/04/29	0	0.00	1	39.80	39.75	-1	4,481	-0.02%
2020/04/23	0	0.00	10.1	38.10	38.40	-10.1	4,659	-0.22%
2020/04/15	0	0.00	1	37.75	37.80	-1	4,570	-0.02%
2020/04/07	1	37.05	1	37.30	37.20	0	4,684	0.00%
2020/04/06	0	0.00	1	36.90	37.10	-1	4,699	-0.02%
2020/03/31	0	0.00	1	37.20	37.15	-1	4,708	-0.02%
2020/03/27	2	37.10	5	37.42	36.60	-3	4,715	-0.06%
2020/03/25	1	35.25	1	35.45	35.90	0	4,738	0.00%
2020/03/23	2	33.30	0	0.00	32.75	2	4,674	0.04%
2020/03/20	1	34.10	1	33.80	33.75	0	4,624	0.00%
2020/03/12	0	0.00	1	35.50	35.40	-1	3,902	-0.03%
2020/02/20	0	0.00	2	38.00	38.25	-2	3,488	-0.06%
2020/02/10	0	0.00	1	37.80	37.75	-1	3,666	-0.03%
2020/02/06	0	0.00	1	38.30	38.50	-1	3,678	-0.03%
2020/01/15	0	0.00	1.6	38.31	38.25	-1.6	3,359	-0.05%
2020/01/14	0	0.00	2	38.13	38.15	-2	3,353	-0.06%
2020/01/07	0.2	37.15	0	0.00	37.10	0.2	3,364	0.01%
2020/01/02	0.2	37.30	0	0.00	37.40	0.2	3,361	0.01%
2019/12/30	0.2	37.45	0	0.00	37.50	0.2	3,312	0.01%
2019/12/27	1	37.65	0	0.00	37.50	1	3,296	0.03%
2019/12/25	1	37.70	0	0.00	37.70	1	3,297	0.03%
2019/12/24	0	0.00	5	37.75	37.60	-5	3,313	-0.15%
2019/12/23	1	37.65	0	0.00	37.70	1	3,280	0.03%
2019/12/17	1	37.25	0	0.00	37.60	1	3,163	0.03%
2019/12/11	0	0.00	2	37.35	37.35	-2	3,183	-0.06%
2019/12/09	0	0.00	0.1	37.00	37.00	-0.1	3,284	0.00%
2019/11/25	1	37.45	0	0.00	37.35	1	3,338	0.03%
2019/11/21	0	0.00	1	36.90	36.75	-1	3,418	-0.03%
2019/11/20	1	37.05	0	0.00	37.15	1	3,435	0.03%
2019/11/13	0	0.00	2	38.00	37.90	-2	3,477	-0.06%
2019/11/11	2	36.50	0	0.00	36.50	2	3,309	0.06%
2019/11/05	2	36.35	0	0.00	36.30	2	3,314	0.06%
2019/10/24	1.2	36.39	0	0.00	36.60	1.2	3,262	0.04%
2019/10/23	0	0.00	1	36.65	36.50	-1	3,270	-0.03%
2019/10/17	1	35.90	0	0.00	35.95	1	3,088	0.03%
2019/09/03	1	36.55	0	0.00	36.30	1	2,413	0.04%
2019/08/23	1	36.50	0	0.00	36.60	1	2,278	0.04%
2019/08/15	0	0.00	0.1	37.75	37.75	-0.1	2,232	0.00%
2019/08/01	0.2	38.10	0	0.00	38.15	0.2	2,365	0.01%
2019/07/10	0	0.00	2	39.15	39.20	-2	2,704	-0.07%
2019/07/08	1	39.15	3	39.00	39.10	-2	2,801	-0.07%
2019/06/25	0	0.00	11	38.58	38.55	-11	3,170	-0.35%
2019/06/20	0	0.00	1	39.50	38.60	-1	3,100	-0.03%
2019/06/13	0	0.00	4	38.16	38.20	-4	3,116	-0.13%
2019/06/06	1	37.65	0	0.00	37.70	1	3,201	0.03%
2019/05/17	3	37.00	0	0.00	37.10	3	3,118	0.10%
2019/05/14	1	36.50	0	0.00	36.60	1	3,078	0.03%
2019/05/09	0	0.00	3	37.25	37.15	-3	2,983	-0.10%
2019/05/06	0	0.00	5	38.10	38.15	-5	2,901	-0.17%
2019/04/25	0	0.00	1	37.95	38.00	-1	2,922	-0.03%
2019/04/24	3	38.05	4	38.10	38.50	-1	2,878	-0.03%
2019/04/17	2	39.25	0	0.00	38.65	2	2,837	0.07%
2019/04/16	2	38.60	0	0.00	38.85	2	2,795	0.07%
2019/04/15	1	37.85	1	38.00	37.60	0	2,720	0.00%
2019/04/08	2	37.00	0	0.00	37.20	2	2,571	0.08%
2019/04/02	0	0.00	1	37.20	37.05	-1	2,568	-0.04%
2019/03/29	0	0.00	7	36.70	37.00	-7	2,517	-0.28%
2019/03/28	3	36.90	3	36.70	36.65	0	2,584	0.00%
2019/03/22	0	0.00	1	37.30	37.20	-1	2,791	-0.04%
2019/03/15	0	0.00	1	36.85	37.20	-1	2,864	-0.03%
2019/03/13	0	0.00	1	37.05	37.20	-1	2,850	-0.04%
2019/03/08	1	36.50	0	0.00	36.40	1	3,100	0.03%
2019/03/07	1	36.80	0	0.00	36.75	1	3,332	0.03%
2019/02/18	9	37.25	0.1	37.10	37.05	9	4,003	0.22%
2019/02/15	11	37.59	0	0.00	37.20	11	4,023	0.27%
2019/02/12	2	38.00	0	0.00	38.10	2	4,094	0.05%
2019/01/30	0	0.00	1	38.00	37.80	-1	4,105	-0.02%
2019/01/24	0	0.00	1	37.05	37.00	-1	4,160	-0.02%
2019/01/22	11	37.56	0	0.00	37.10	11	4,233	0.26%
2019/01/21	0	0.00	10	37.95	37.90	-10	4,236	-0.24%
2019/01/18	0	0.00	7	37.70	38.00	-7	4,266	-0.16%
2019/01/07	1	36.20	0	0.00	36.35	1	4,743	0.02%
2018/12/28	0	0.00	1	36.40	36.40	-1	5,006	-0.02%
2018/12/19	1	34.85	0	0.00	35.35	1	5,047	0.02%
2018/12/18	2	34.90	0	0.00	34.55	2	5,010	0.04%
2018/12/07	1	36.50	0	0.00	36.40	1	4,788	0.02%
2018/12/06	0	0.00	4	36.55	36.35	-4	4,802	-0.08%
2018/12/03	8	37.43	0	0.00	37.65	8	4,612	0.17%
2018/11/29	0	0.00	1	36.50	35.80	-1	4,291	-0.02%
2018/11/27	1	33.85	0	0.00	33.80	1	3,944	0.03%
2018/11/26	1	33.80	0	0.00	33.60	1	3,911	0.03%
2018/11/21	1	33.50	0	0.00	33.45	1	3,842	0.03%
2018/11/20	2	33.35	0	0.00	33.35	2	3,815	0.05%
2018/11/19	2	33.50	0	0.00	33.75	2	3,765	0.05%
2018/11/16	3	33.47	0	0.00	33.35	3	3,735	0.08%
2018/11/15	1	33.40	0	0.00	33.55	1	3,695	0.03%
2018/11/13	3	33.40	0	0.00	33.80	3	3,605	0.08%
2018/11/09	0	0.00	1	34.15	34.00	-1	3,593	-0.03%
2018/11/01	1	33.15	0	0.00	34.10	1	3,847	0.03%
2018/10/26	2	32.88	0	0.00	32.95	2	3,727	0.05%
2018/10/25	5	33.17	0	0.00	32.60	5	3,712	0.13%
2018/10/24	0	0.00	1	33.95	34.05	-1	3,668	-0.03%
2018/10/22	1	34.50	0	0.00	34.40	1	3,631	0.03%
2018/10/11	2	34.08	0	0.00	34.00	2	3,337	0.06%
2018/10/08	1	36.80	0	0.00	36.70	1	3,154	0.03%
2018/10/04	11	36.82	2	36.80	36.85	9	3,164	0.28%
2018/10/02	0	0.00	1	37.75	37.75	-1	3,166	-0.03%
2018/09/25	1	39.65	0	0.00	39.15	1	3,280	0.03%
2018/09/20	0	0.00	1	38.55	38.15	-1	3,289	-0.03%
2018/09/14	1	38.45	0	0.00	38.90	1	3,401	0.03%
2018/09/13	1	38.40	0	0.00	38.15	1	3,411	0.03%
2018/09/07	2	39.40	0	0.00	39.35	2	3,615	0.06%
2018/08/30	0	0.00	2	40.85	40.65	-2	3,797	-0.05%
2018/08/24	1	40.20	0	0.00	40.30	1	3,943	0.03%
2018/08/23	0	0.00	1	40.80	40.90	-1	4,043	-0.02%
2018/08/22	2	40.90	0	0.00	40.80	2	4,079	0.05%
2018/08/20	3	42.05	0	0.00	42.15	3	4,065	0.07%
2018/08/17	1	42.20	0	0.00	42.15	1	4,078	0.02%
2018/08/16	0	0.00	2.1	42.10	42.00	-2.1	4,099	-0.05%
2018/08/15	1	42.70	0	0.00	41.80	1	4,096	0.02%
2018/08/10	0	0.00	1	44.45	44.45	-1	4,129	-0.02%
2018/08/08	5	43.80	0	0.00	43.70	5	4,327	0.12%
2018/08/07	5	43.85	0	0.00	44.75	5	4,352	0.11%
2018/07/18	0	0.00	1	43.25	43.35	-1	4,519	-0.02%
2018/07/12	0	0.00	9	43.12	43.75	-9	4,493	-0.20%
2018/07/10	0	0.00	6	43.91	43.95	-6	4,429	-0.14%
2018/07/06	7	41.66	11	40.57	41.10	-4	4,372	-0.09%
2018/07/05	5	43.28	0	0.00	43.00	5	4,337	0.12%
2018/06/28	2	44.30	0	0.00	44.65	2	4,347	0.05%
2018/06/27	5	45.96	0	0.00	45.55	5	4,315	0.12%
2018/06/21	8	46.36	8	46.50	46.50	0	4,421	0.00%
2018/06/20	5	46.20	0	0.00	46.90	5	4,539	0.11%
2018/06/19	0	0.00	1	47.25	47.25	-1	4,638	-0.02%
2018/06/12	1	47.00	0	0.00	46.90	1	4,966	0.02%
2018/06/11	1	46.95	0	0.00	46.75	1	5,001	0.02%
2018/06/06	2	47.30	0	0.00	47.35	2	5,067	0.04%
2018/05/23	0	0.00	1	47.80	47.95	-1	4,902	-0.02%
2018/05/21	2	47.80	2	47.25	47.75	0	4,907	0.00%
2018/05/18	0	0.00	1	47.75	47.45	-1	4,839	-0.02%
2018/05/17	1	47.35	4	47.06	47.00	-3	4,793	-0.06%
2018/05/16	1	46.10	1	46.00	46.00	0	4,662	0.00%
2018/05/15	2	44.63	0	0.00	45.25	2	4,668	0.04%
2018/05/14	0	0.00	5	44.14	44.45	-5	4,688	-0.11%
2018/05/09	0	0.00	1	43.55	43.20	-1	4,654	-0.02%
2018/05/08	0	0.00	8	43.15	43.15	-8	4,647	-0.17%
2018/05/07	5	42.30	6	42.38	42.40	-1	4,634	-0.02%
2018/05/04	4	42.15	4	42.95	43.00	0	4,612	0.00%
2018/05/03	6	42.43	6	43.05	42.95	0	4,576	0.00%
2018/04/27	2	41.65	0	0.00	41.80	2	4,540	0.04%
2018/04/25	0	0.00	2	42.90	43.50	-2	4,501	-0.04%
2018/04/24	0	0.00	9	43.11	43.65	-9	4,500	-0.20%
2018/04/19	0	0.00	2	44.65	44.80	-2	4,468	-0.04%
2018/04/12	0	0.00	5	45.10	45.15	-5	4,518	-0.11%
2018/04/03	0	0.00	8	43.78	43.50	-8	4,491	-0.18%
2018/03/31	0	0.00	1	43.70	43.50	-1	4,430	-0.02%
2018/03/27	0	0.00	8	43.31	43.40	-8	4,319	-0.19%
2018/03/22	1	42.95	0	0.00	43.20	1	4,084	0.02%
2018/03/20	0	0.00	22	41.90	42.15	-22	3,874	-0.57%
2018/03/19	2	41.95	2	42.15	42.15	0	3,842	0.00%
2018/03/16	0	0.00	20	41.70	41.75	-20	3,793	-0.53%
2018/03/12	1	38.40	0	0.00	38.40	1	3,495	0.03%
2018/03/09	1	38.15	0	0.00	38.10	1	3,523	0.03%
2018/03/05	12	38.45	0	0.00	37.70	12	3,809	0.31%
2018/03/02	5	38.65	7	38.69	38.75	-2	3,843	-0.05%
2018/02/27	37	39.05	0	0.00	38.70	37	3,860	0.96%
2018/02/26	1	39.25	0	0.00	39.00	1	3,858	0.03%
2018/02/23	1	38.70	0	0.00	38.95	1	3,858	0.03%
2018/02/09	5	37.30	7	37.73	37.90	-2	3,936	-0.05%
2018/02/08	11	39.35	0	0.00	38.80	11	3,947	0.28%
2018/02/07	3	38.60	0	0.00	38.65	3	3,983	0.08%
2018/02/06	6	37.64	1	37.65	37.85	5	3,901	0.13%
2018/02/05	4	39.18	3	39.32	39.30	1	3,810	0.03%
2018/02/02	2	40.15	0	0.00	40.20	2	3,799	0.05%
2018/01/31	1	41.70	1	40.75	41.25	0	3,844	0.00%
2018/01/30	3	41.20	1	40.85	40.85	2	3,832	0.05%
2018/01/29	2	41.90	0	0.00	41.75	2	3,819	0.05%
2018/01/25	1	41.85	10	41.91	41.85	-9	3,831	-0.23%
2018/01/24	4	41.40	0	0.00	41.50	4	3,833	0.10%
2018/01/17	5	41.45	7	41.82	41.85	-2	3,834	-0.05%
2018/01/12	0	0.00	1	41.35	41.60	-1	4,034	-0.02%
2018/01/11	0	0.00	1	41.25	41.45	-1	4,026	-0.02%
2018/01/10	5	41.35	5	41.65	41.60	0	4,079	0.00%
2018/01/09	7	41.66	7	41.90	41.90	0	4,111	0.00%
2018/01/03	0	0.00	22	41.69	41.70	-22	4,145	-0.53%