聯強 (2347)-富邦-內湖券商分點個股進出

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
74.0
漲跌
--
漲幅
0.00%
成交量
2,301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:13:30

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－富邦-內湖券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-內湖券商分點個股進出
富邦-內湖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
2024/12/10	2	74.65	0	0.00	74.00	2	5,155	0.04%
2024/12/09	0	0.00	2	75.30	75.70	-2	5,154	-0.04%
2024/12/06	0	0.00	1	74.90	74.60	-1	5,179	-0.02%
2024/12/05	0.5	72.90	1.1	73.01	74.20	-0.6	5,171	-0.01%
2024/12/04	0.2	72.81	0	0.00	72.90	0.2	5,137	0.00%
2024/12/03	0.5	74.39	2	75.40	74.40	-1.5	5,134	-0.03%
2024/12/02	0	0.00	4	75.80	75.60	-4	5,071	-0.08%
2024/11/29	0	0.00	1	74.70	75.60	-1	5,033	-0.02%
2024/11/28	0.5	75.00	0	0.00	75.40	0.5	5,046	0.01%
2024/11/27	1	75.90	2	76.00	75.90	-1	5,032	-0.02%
2024/11/26	0.5	75.40	1	74.70	75.70	-0.5	4,988	-0.01%
2024/11/25	1.1	74.60	3	74.70	74.70	-1.9	4,997	-0.04%
2024/11/22	1.2	75.63	0	0.00	75.90	1.2	4,887	0.03%
2024/11/21	0.4	75.40	0	0.00	76.50	0.4	4,716	0.01%
2024/11/20	0.2	76.60	1	76.30	76.50	-0.8	4,534	-0.02%
2024/11/19	3.6	75.22	3	74.67	76.00	0.6	4,288	0.01%
2024/11/18	0	0.00	2	73.95	73.50	-2	4,022	-0.05%
2024/11/15	0	0.00	1	74.20	74.00	-1	3,906	-0.03%
2024/11/14	0	0.00	0.1	73.50	73.50	-0.1	3,883	0.00%
2024/11/13	0	0.00	2	73.50	73.80	-2	3,848	-0.05%
2024/11/12	0	0.00	4	72.70	72.70	-4	3,825	-0.10%
2024/11/11	0.1	71.70	1	71.50	72.40	-0.9	3,762	-0.02%
2024/11/08	0	0.00	3	72.60	71.50	-3	3,729	-0.08%
2024/11/07	0	71.50	0	0.00	71.10	0	3,729	0.00%
2024/11/06	0.1	70.90	1	71.90	71.60	-0.9	3,749	-0.02%
2024/11/05	7	70.76	1	71.90	70.50	6	3,748	0.16%
2024/11/04	0.2	71.60	2	71.20	71.10	-1.8	3,773	-0.05%
2024/11/01	0	0.00	0.2	70.90	71.40	-0.2	3,878	0.00%
2024/10/30	8.1	71.44	0	0.00	70.90	8.1	3,909	0.21%
2024/10/29	8	71.40	0	0.00	71.90	8	3,917	0.20%
2024/10/28	0.1	72.60	0	0.00	72.20	0.1	3,900	0.00%
2024/10/25	0	0.00	1	72.80	72.60	-1	3,955	-0.03%
2024/10/22	1	72.10	1	72.80	72.60	0	4,151	0.00%
2024/10/18	0	0.00	1	73.50	73.20	-1	4,313	-0.02%
2024/10/17	0	0.00	1	73.30	73.00	-1	4,399	-0.02%
2024/10/16	3	72.83	0	0.00	72.70	3	4,465	0.07%
2024/10/15	0.1	73.30	6	73.20	73.10	-5.9	4,453	-0.13%
2024/10/14	0	72.90	0.1	73.00	73.50	0	4,512	0.00%
2024/10/11	0	0.00	1	73.50	73.70	-1	4,641	-0.02%
2024/10/09	0	0.00	1	73.40	72.60	-1	4,677	-0.02%
2024/10/08	0.3	72.12	0	0.00	72.20	0.3	4,698	0.01%
2024/10/04	0	0.00	2	71.90	71.70	-2	4,746	-0.04%
2024/10/01	4.1	71.25	0	0.00	70.60	4.1	4,860	0.09%
2024/09/30	4	72.78	0	0.00	72.50	4	4,917	0.08%
2024/09/27	0	72.20	4	73.40	73.00	-4	5,009	-0.08%
2024/09/26	2	72.20	1	71.70	71.60	1	5,001	0.02%
2024/09/25	1	72.60	2	73.15	72.70	-1	5,074	-0.02%
2024/09/24	1	72.30	0	0.00	72.20	1	5,070	0.02%
2024/09/23	6	72.65	2	73.45	72.10	4	5,082	0.08%
2024/09/20	2	72.30	3	73.07	72.70	-1	5,086	-0.02%
2024/09/19	2	70.70	0	0.00	70.20	2	5,026	0.04%
2024/09/13	1	70.50	0	0.00	70.10	1	5,457	0.02%
2024/09/12	0	70.40	0	0.00	70.10	0	5,529	0.00%
2024/09/11	3.1	69.47	0	0.00	69.00	3.1	5,616	0.05%
2024/09/10	2	71.10	0	0.00	70.60	2	5,592	0.04%
2024/09/09	2	70.86	0	0.00	72.10	2	5,575	0.04%
2024/09/05	2	71.20	0	0.00	71.00	2	5,588	0.04%
2024/09/04	2.1	70.69	0	0.00	71.00	2.1	5,619	0.04%
2024/09/03	1.1	72.72	3	73.13	72.50	-1.9	5,596	-0.03%
2024/09/02	0	0.00	2	73.00	73.00	-2	5,649	-0.04%
2024/08/30	0	0.00	1	71.70	72.10	-1	5,869	-0.02%
2024/08/28	0.2	70.80	0	0.00	70.80	0.2	6,737	0.00%
2024/08/27	0.1	70.10	0	0.00	70.90	0.1	7,553	0.00%
2024/08/26	0	0.00	3	70.60	70.50	-3	8,199	-0.04%
2024/08/22	0	70.56	0	0.00	70.40	0	8,913	0.00%
2024/08/21	0	71.80	0	0.00	71.30	0	9,173	0.00%
2024/08/20	0	0.00	1	71.80	71.40	-1	9,325	-0.01%
2024/08/19	0	0.00	1	71.40	72.20	-1	9,451	-0.01%
2024/08/16	1.1	71.11	0	0.00	71.20	1.1	9,587	0.01%
2024/08/15	0	71.70	0	0.00	71.30	0	9,609	0.00%
2024/08/14	1	71.41	0	0.00	71.20	1	9,749	0.01%
2024/08/12	0.3	71.10	0	0.00	71.30	0.3	9,893	0.00%
2024/08/08	2	70.15	0	0.00	69.70	2	9,936	0.02%
2024/08/07	1.1	70.01	0	0.00	70.10	1.1	9,945	0.01%
2024/08/06	5	68.30	5	68.60	68.30	0	10,049	0.00%
2024/08/05	3.2	68.41	1.8	68.37	68.10	1.4	10,016	0.01%
2024/08/01	2	72.20	0	0.00	72.30	2	9,875	0.02%
2024/07/31	0.2	71.80	0	0.00	71.10	0.2	9,896	0.00%
2024/07/30	0.1	70.70	0.8	71.46	71.60	-0.8	9,924	-0.01%
2024/07/29	1.2	71.07	1	70.90	71.70	0.2	9,946	0.00%
2024/07/26	2.1	72.06	2	73.00	72.30	0.1	9,931	0.00%
2024/07/22	1	72.60	2	72.50	72.90	-1	9,890	-0.01%
2024/07/18	1.1	74.21	22	73.99	74.00	-20.9	9,832	-0.21%
2024/07/17	1.3	74.31	0	0.00	74.30	1.3	9,821	0.01%
2024/07/16	1	73.89	1	73.70	73.90	0	9,887	0.00%
2024/07/15	3	73.50	0	0.00	73.70	3	10,024	0.03%
2024/07/12	23	73.63	7	73.50	73.70	16	10,021	0.16%
2024/07/11	0	0.00	1.1	72.49	72.20	-1.1	9,960	-0.01%
2024/07/10	3	72.30	1	72.40	72.40	2	10,016	0.02%
2024/07/09	4	72.03	1	72.80	71.80	3	10,041	0.03%
2024/07/08	2	72.00	0	0.00	72.50	2	10,004	0.02%
2024/07/05	5.2	71.69	2	72.00	72.00	3.2	10,007	0.03%
2024/07/04	5	72.20	0	0.00	72.70	5	9,870	0.05%
2024/07/03	2.1	72.28	0	0.00	72.50	2.1	9,743	0.02%
2024/07/02	2	72.90	1	73.50	73.50	1	9,632	0.01%
2024/07/01	1	72.10	0	0.00	72.60	1	9,572	0.01%
2024/06/28	1	72.40	0	0.00	73.10	1	9,453	0.01%
2024/06/27	1.2	73.18	0	0.00	72.90	1.2	9,378	0.01%
2024/06/26	3	74.23	0	0.00	73.90	3	9,326	0.03%
2024/06/25	0.1	75.00	1.2	74.84	75.00	-1.1	9,235	-0.01%
2024/06/24	13.5	73.92	0.5	73.98	74.30	13	9,150	0.14%
2024/06/21	0	0.00	1	85.50	84.30	-1	8,785	-0.01%
2024/06/20	0	0.00	1.1	86.24	85.90	-1.1	8,701	-0.01%
2024/06/19	4.4	86.79	0.9	87.00	86.50	3.5	8,654	0.04%
2024/06/18	0	0.00	3	83.17	85.00	-3	8,677	-0.03%
2024/06/17	0.2	83.09	1	83.10	82.80	-0.8	8,652	-0.01%
2024/06/14	0.2	83.20	0	0.00	82.80	0.2	8,736	0.00%
2024/06/11	0	0.00	3	83.70	83.60	-3	9,042	-0.03%
2024/06/07	1	83.80	0.5	82.90	82.60	0.5	9,089	0.01%
2024/06/06	4.4	83.01	0	82.70	83.20	4.4	9,100	0.05%
2024/06/05	0	0.00	1	82.80	81.90	-1	9,050	-0.01%
2024/06/04	2.1	82.30	2	82.35	82.70	0.1	8,842	0.00%
2024/06/03	2.2	82.14	1.1	83.86	83.50	1.1	8,427	0.01%
2024/05/31	1.1	83.58	2	83.45	84.40	-0.9	8,005	-0.01%
2024/05/30	5.4	83.03	14	82.16	85.40	-8.6	7,231	-0.12%
2024/05/29	2.2	87.60	2	87.90	87.40	0.2	6,573	0.00%
2024/05/28	0.6	85.75	2	88.90	88.70	-1.4	6,215	-0.02%
2024/05/27	2.2	82.76	0.1	83.40	87.00	2.1	5,929	0.04%
2024/05/23	1.1	82.03	0	81.30	82.70	1.1	5,553	0.02%
2024/05/22	0.2	81.72	1	82.70	81.30	-0.8	5,433	-0.02%
2024/05/21	0	0.00	2	83.40	83.30	-2	5,311	-0.04%
2024/05/20	0.2	83.22	0.8	82.95	84.00	-0.6	5,289	-0.01%
2024/05/17	0.6	85.99	0	0.00	85.10	0.6	5,180	0.01%
2024/05/16	0.2	87.07	0	0.00	86.60	0.2	5,109	0.00%
2024/05/15	1	87.40	1.1	87.14	86.50	-0.1	5,094	0.00%
2024/05/14	0.1	84.50	0	0.00	85.30	0.1	5,070	0.00%
2024/05/10	0	0.00	2	86.30	85.90	-2	5,036	-0.04%
2024/05/09	0.1	80.85	1	80.70	80.80	-0.9	4,952	-0.02%
2024/05/08	0.1	81.60	0	0.00	81.60	0.1	4,936	0.00%
2024/05/06	0	0.00	2.4	81.44	81.90	-2.4	4,902	-0.05%
2024/05/03	1.1	80.48	0	0.00	80.20	1.1	4,875	0.02%
2024/05/02	0	0.00	1	81.20	81.50	-1	4,829	-0.02%
2024/04/26	0.1	76.54	0	0.00	76.50	0.1	4,732	0.00%
2024/04/25	0.2	77.65	0	0.00	77.10	0.2	4,683	0.00%
2024/04/24	0.4	78.90	1	78.60	79.20	-0.6	4,655	-0.01%
2024/04/23	0.4	78.71	2	79.15	79.30	-1.6	4,687	-0.03%
2024/04/22	0	76.50	0	0.00	78.70	0	4,661	0.00%
2024/04/19	0	75.40	2	78.20	77.30	-2	4,559	-0.04%
2024/04/18	0.1	77.00	0	0.00	76.90	0.1	4,399	0.00%
2024/04/16	1	76.09	1	76.70	75.80	0	4,250	0.00%
2024/04/15	0	0.00	1	76.90	76.40	-1	4,166	-0.02%
2024/04/12	2	75.75	1	76.30	76.20	1	4,117	0.02%
2024/04/10	0	76.10	0	0.00	76.80	0	4,095	0.00%
2024/04/08	0	75.50	0	0.00	76.30	0	4,099	0.00%
2024/04/03	0	76.00	0	0.00	76.10	0	4,056	0.00%
2024/04/02	0	0.00	2	76.75	77.00	-2	4,048	-0.05%
2024/04/01	1.1	75.96	0.3	76.30	75.90	0.9	4,033	0.02%
2024/03/29	0	77.60	1	77.70	78.90	-1	4,015	-0.02%
2024/03/26	1	77.00	0	0.00	78.40	1	4,039	0.03%
2024/03/25	0	77.60	0	0.00	78.10	0	4,038	0.00%
2024/03/22	0.3	77.99	20	78.20	78.40	-19.7	4,076	-0.48%
2024/03/21	2	77.30	0	0.00	78.50	2	4,065	0.05%
2024/03/20	1.1	77.84	0	0.00	78.20	1.1	4,000	0.03%
2024/03/19	1	78.80	0	0.00	79.00	1	3,954	0.03%
2024/03/18	1.1	79.32	0	0.00	80.10	1.1	3,861	0.03%
2024/03/14	0.1	76.92	0.5	77.50	76.90	-0.4	3,599	-0.01%
2024/03/13	1	78.70	4	78.18	78.10	-3	3,509	-0.09%
2024/03/11	1.1	74.57	0	0.00	74.00	1.1	3,337	0.03%
2024/03/08	0	75.10	3.1	75.74	74.70	-3.1	3,342	-0.09%
2024/03/07	0.5	75.58	0	0.00	76.00	0.5	3,331	0.02%
2024/03/05	0	75.10	3	75.20	75.50	-3	3,351	-0.09%
2024/03/01	0.2	76.91	2	77.00	76.70	-1.8	3,389	-0.05%
2024/02/27	1	76.70	0	0.00	76.30	1	3,428	0.03%
2024/02/26	0.1	76.10	0	0.00	76.00	0.1	3,414	0.00%
2024/02/23	2.1	76.39	6	76.33	76.10	-4	3,420	-0.12%
2024/02/22	0.1	75.44	1	75.50	76.30	-0.9	3,496	-0.03%
2024/02/20	2	75.45	1	75.50	75.50	1	3,485	0.03%
2024/02/19	1	74.50	0	0.00	74.70	1	3,468	0.03%
2024/02/16	0	0.00	3.4	74.00	74.10	-3.4	3,498	-0.10%
2024/02/05	1.2	71.09	0	0.00	71.50	1.2	3,477	0.03%
2024/02/02	2	72.20	0	0.00	72.30	2	3,467	0.06%
2024/01/31	0	0.00	1	72.00	72.00	-1	3,443	-0.03%
2024/01/30	0.2	71.79	0	0.00	71.80	0.2	3,439	0.01%
2024/01/29	2	72.70	0	0.00	72.70	2	3,436	0.06%
2024/01/26	0.1	72.50	1	73.00	72.70	-0.9	3,453	-0.02%
2024/01/24	0	0.00	3	72.40	72.60	-3	3,483	-0.09%
2024/01/22	1	71.80	5.4	71.49	71.80	-4.4	3,516	-0.13%
2024/01/18	0	69.20	0	0.00	69.00	0	3,516	0.00%
2024/01/17	0	0.00	1	69.70	69.90	-1	3,496	-0.03%
2024/01/16	0	69.20	0	0.00	70.30	0	3,423	0.00%
2024/01/12	0	0.00	2	69.30	69.60	-2	3,417	-0.06%
2024/01/09	0.1	69.00	0	0.00	69.00	0.1	3,515	0.00%
2024/01/08	0.2	69.60	0	0.00	69.70	0.2	3,519	0.00%
2024/01/05	0	0.00	6	70.23	70.20	-6	3,523	-0.17%
2024/01/03	11.1	70.29	0	0.00	70.10	11.1	3,588	0.31%
2024/01/02	0	0.00	0.2	70.30	70.10	-0.2	3,548	-0.01%
2023/12/28	3	70.90	1.5	70.40	70.50	1.5	3,564	0.04%
2023/12/27	1	70.30	0	0.00	70.30	1	3,549	0.03%
2023/12/22	0.1	68.38	0	0.00	69.10	0.1	3,486	0.00%
2023/12/21	0.1	68.25	0.1	68.20	68.90	0	3,451	0.00%
2023/12/20	0	68.00	0	0.00	68.60	0	3,417	0.00%
2023/12/19	0.2	67.81	0	0.00	68.70	0.2	3,377	0.00%
2023/12/18	0.1	67.90	0	0.00	68.80	0.1	3,359	0.00%
2023/12/15	0.1	68.44	1	68.80	68.40	-0.9	3,342	-0.03%
2023/12/14	0.1	68.70	0	0.00	69.40	0.1	3,322	0.00%
2023/12/13	0.1	68.59	1	69.10	69.10	-0.9	3,306	-0.03%
2023/12/06	0.2	66.50	0	0.00	66.50	0.2	3,397	0.01%
2023/12/05	0.3	66.72	4	66.90	66.50	-3.7	3,404	-0.11%
2023/12/04	0.5	68.20	0	0.00	67.40	0.5	3,429	0.01%
2023/12/01	5.1	68.40	0	0.00	68.20	5.1	3,471	0.15%
2023/11/28	0.2	68.40	0.1	69.10	68.10	0.1	3,346	0.00%
2023/11/27	0	0.00	4	69.50	68.40	-4	3,335	-0.12%
2023/11/24	0	0.00	2.4	68.66	68.10	-2.4	3,266	-0.07%
2023/11/23	1	68.08	0	0.00	67.90	1	3,223	0.03%
2023/11/22	0.3	68.37	0	0.00	68.40	0.3	3,190	0.01%
2023/11/21	0	0.00	1	69.00	68.80	-1	3,170	-0.03%
2023/11/20	0	66.50	0	0.00	66.40	0	3,084	0.00%
2023/11/17	1	66.10	0.2	67.00	67.10	0.8	3,063	0.03%
2023/11/16	0.1	65.80	0	0.00	66.00	0.1	3,044	0.00%
2023/11/15	0	0.00	10	67.10	66.00	-10	3,043	-0.33%
2023/11/13	0.5	66.17	0	0.00	65.30	0.5	2,999	0.02%
2023/11/09	1	68.89	0	0.00	68.60	1	2,953	0.03%
2023/11/08	0	68.90	0	0.00	68.80	0	2,969	0.00%
2023/11/07	0	0.00	2.3	69.55	69.60	-2.3	2,960	-0.08%
2023/11/06	0	0.00	1	69.20	69.20	-1	2,973	-0.03%
2023/11/02	0.1	68.40	4	69.00	68.50	-4	2,966	-0.13%
2023/11/01	0	68.00	0	0.00	68.50	0	2,961	0.00%
2023/10/31	2	68.70	0.1	68.30	68.70	2	2,938	0.07%
2023/10/30	0	0.00	0.3	67.50	67.80	-0.3	2,897	-0.01%
2023/10/26	0	66.18	0	0.00	66.40	0	2,945	0.00%
2023/10/23	0	66.07	0	0.00	66.20	0	2,945	0.00%
2023/10/20	0	66.37	0	0.00	67.00	0	2,944	0.00%
2023/10/19	0	0.00	1.4	67.83	67.90	-1.4	2,991	-0.05%
2023/10/18	0	0.00	7	68.04	67.80	-7	3,056	-0.23%
2023/10/17	0	0.00	0.1	67.40	67.60	-0.1	3,066	0.00%
2023/10/12	2	67.30	2	67.00	67.40	0	3,197	0.00%
2023/10/11	0	0.00	23	66.73	67.50	-23	3,180	-0.72%
2023/10/06	0	0.00	2	64.75	65.00	-2	3,151	-0.06%
2023/10/05	0	0.00	0.2	63.70	63.80	-0.2	3,150	-0.01%
2023/10/04	0	62.70	0	0.00	63.10	0	3,153	0.00%
2023/10/03	0	63.50	2.2	63.92	63.60	-2.1	3,136	-0.07%
2023/09/27	0	0.00	1.6	63.16	63.20	-1.6	3,221	-0.05%
2023/09/26	0	63.40	0	0.00	63.50	0	3,230	0.00%
2023/09/22	0	0.00	1	63.50	63.70	-1	3,276	-0.03%
2023/09/21	0	62.88	0	0.00	62.90	0	3,277	0.00%
2023/09/18	1	64.00	7.3	64.09	63.90	-6.3	3,189	-0.20%
2023/09/14	0.2	63.60	0	0.00	64.00	0.2	3,141	0.01%
2023/09/13	0	0.00	2	62.90	62.80	-2	3,115	-0.06%
2023/09/08	0	62.50	0	0.00	62.30	0	3,189	0.00%
2023/09/07	0	62.50	5	62.52	62.80	-5	3,211	-0.16%
2023/09/05	0.1	61.29	0.4	61.20	61.30	-0.3	3,157	-0.01%
2023/09/04	0	0.00	2	60.95	61.40	-2	3,196	-0.06%
2023/09/01	0.5	61.00	14	60.90	61.00	-13.5	3,459	-0.39%
2023/08/31	0	0.00	1	61.00	61.10	-1	3,557	-0.03%
2023/08/30	0	0.00	0	60.40	60.40	0	3,573	0.00%
2023/08/29	1	60.00	1.2	60.15	60.40	-0.2	3,635	-0.01%
2023/08/25	0.1	59.70	3	59.60	59.50	-2.9	3,984	-0.07%
2023/08/24	0	58.96	0	0.00	59.10	0	4,013	0.00%
2023/08/23	0	0.00	5	59.60	59.50	-5	4,042	-0.12%
2023/08/22	4	58.95	1	58.50	58.50	3	4,068	0.07%
2023/08/21	0	0.00	10	60.10	59.70	-10	4,092	-0.24%
2023/08/18	0	0.00	2	59.50	59.70	-2	4,095	-0.05%
2023/08/14	0	58.20	1	58.70	58.60	-1	4,170	-0.02%
2023/08/11	1	58.70	0	0.00	58.80	1	4,184	0.02%
2023/08/09	0	0.00	0.1	59.10	59.10	-0.1	4,252	0.00%
2023/08/08	0	0.00	2	58.80	58.60	-2	4,278	-0.05%
2023/08/07	0.3	58.88	0	0.00	58.90	0.3	4,280	0.01%
2023/08/02	0.2	58.60	0	0.00	58.30	0.2	4,283	0.00%
2023/08/01	0	0.00	2	58.90	59.10	-2	4,275	-0.05%
2023/07/31	0	0.00	3	59.20	59.20	-3	4,283	-0.07%
2023/07/28	4	59.10	2	59.00	59.20	2	4,236	0.05%
2023/07/26	1.2	57.98	2	57.40	58.20	-0.8	4,208	-0.02%
2023/07/25	3.1	57.80	6	58.15	58.10	-2.9	4,202	-0.07%
2023/07/24	1	58.20	0	0.00	58.40	1	4,177	0.02%
2023/07/21	1	58.50	0	0.00	58.70	1	4,095	0.02%
2023/07/20	4	58.93	0	0.00	58.90	4	4,015	0.10%
2023/07/19	0	0.00	5	59.84	59.30	-5	3,928	-0.13%
2023/07/18	3.3	59.17	0	0.00	59.50	3.3	3,853	0.09%
2023/07/17	1	58.90	1	58.50	58.90	0	3,777	0.00%
2023/07/13	0.5	59.10	5	59.12	58.60	-4.5	3,740	-0.12%
2023/07/11	0	56.40	3.1	56.50	57.00	-3.1	3,669	-0.08%
2023/07/10	6.2	56.11	0.2	56.38	55.90	6	3,672	0.16%
2023/07/07	5	56.16	0	0.00	55.80	5	3,675	0.14%
2023/07/06	1.1	57.99	0	0.00	57.50	1.1	3,605	0.03%
2023/07/05	2	58.50	1	58.70	58.50	1	3,572	0.03%
2023/07/04	2	58.35	0	0.00	58.50	2	3,569	0.06%
2023/07/03	14	58.10	0	0.00	58.10	14	3,577	0.39%
2023/06/30	2.2	58.27	0	0.00	58.00	2.2	3,563	0.06%
2023/06/29	0.2	58.90	10	58.80	58.70	-9.8	3,528	-0.28%
2023/06/28	1	58.70	0	0.00	59.20	1	3,518	0.03%
2023/06/27	2.1	58.86	20	58.70	58.80	-17.9	3,539	-0.51%
2023/06/19	6.1	58.74	0	0.00	58.70	6.1	3,541	0.17%
2023/06/16	5.1	59.34	0	0.00	59.00	5.1	3,544	0.14%
2023/06/15	1.3	60.04	2	60.10	59.90	-0.7	3,447	-0.02%
2023/06/13	3.1	60.27	2	60.35	60.20	1.1	3,468	0.03%
2023/06/12	0.2	60.10	3	60.03	60.00	-2.8	3,465	-0.08%
2023/06/09	1.3	59.10	2.1	58.92	59.00	-0.8	3,482	-0.02%
2023/06/08	3.2	58.88	0	59.00	58.60	3.1	3,542	0.09%
2023/06/07	10	59.27	0	0.00	59.20	10	3,549	0.28%
2023/06/05	1	63.50	0	0.00	63.70	1	3,350	0.03%
2023/06/01	2	63.30	0	0.00	63.10	2	3,240	0.06%
2023/05/30	2	64.15	0	0.00	63.60	2	2,893	0.07%
2023/05/26	0	0.00	0.1	64.50	64.70	-0.1	2,919	0.00%
2023/05/25	1	64.40	0	0.00	65.20	1	2,897	0.03%
2023/05/19	0	0.00	10	64.90	65.00	-10	2,821	-0.35%
2023/05/15	0	0.00	2	63.50	63.60	-2	2,784	-0.07%
2023/05/10	1	62.10	20	61.90	62.60	-19	2,760	-0.69%
2023/05/08	0	0.00	3	62.70	62.50	-3	2,812	-0.11%
2023/05/03	0	0.00	1	61.90	61.80	-1	2,920	-0.03%
2023/05/02	1	61.10	1	61.50	61.20	0	2,996	0.00%
2023/04/25	0	0.00	1	60.80	60.70	-1	3,058	-0.03%
2023/04/24	0.5	60.80	1	60.90	60.90	-0.5	3,076	-0.02%
2023/04/21	3.1	60.34	1	60.95	60.20	2.1	3,097	0.07%
2023/04/17	3	62.00	0	0.00	62.10	3	3,101	0.10%
2023/04/14	0	0.00	2	62.00	62.00	-2	3,105	-0.06%
2023/04/13	1	62.00	49	61.90	61.80	-48	3,123	-1.54%
2023/04/11	0	0.00	1	61.90	62.00	-1	3,143	-0.03%
2023/04/07	0	0.00	1	61.10	60.70	-1	3,195	-0.03%
2023/04/06	1	60.60	1	60.60	60.50	0	3,196	0.00%
2023/03/29	0.2	61.00	0	0.00	60.80	0.2	3,507	0.01%
2023/03/27	0	0.00	0.1	61.80	61.50	-0.1	3,948	0.00%
2023/03/24	2	62.05	0	0.00	61.80	2	4,176	0.05%
2023/03/23	0	0.00	1	62.20	62.00	-1	4,205	-0.02%
2023/03/22	2	61.90	0	0.00	61.80	2	4,239	0.05%
2023/03/21	2	61.80	0	0.00	61.50	2	4,291	0.05%
2023/03/20	2	61.50	0	0.00	61.30	2	4,332	0.05%
2023/03/16	0.1	61.20	0	0.00	60.90	0.1	4,377	0.00%
2023/03/14	0	0.00	3	61.47	61.10	-3	4,416	-0.07%
2023/03/13	0	0.00	21	60.83	61.50	-21	4,433	-0.47%
2023/03/09	2.2	61.70	7	62.00	61.90	-4.8	4,421	-0.11%
2023/03/08	0	0.00	4	64.43	64.30	-4	4,339	-0.09%
2023/03/03	1.4	63.93	0	0.00	63.70	1.4	4,553	0.03%
2023/03/02	0.1	62.80	0	0.00	63.60	0.1	4,653	0.00%
2023/03/01	0.1	62.80	0	0.00	62.30	0.1	4,696	0.00%
2023/02/24	1.3	62.86	3	63.70	62.50	-1.8	4,729	-0.04%
2023/02/23	0.2	63.70	3	63.90	63.60	-2.8	4,728	-0.06%
2023/02/22	0	0.00	13	63.29	63.40	-13	4,777	-0.27%
2023/02/21	1	63.80	0	0.00	63.70	1	4,780	0.02%
2023/02/16	0	0.00	0.1	63.40	63.20	-0.1	4,885	0.00%
2023/02/15	2	62.80	0	0.00	62.20	2	4,905	0.04%
2023/02/14	1	63.00	5	62.90	62.90	-4	4,887	-0.08%
2023/02/10	0	0.00	1	62.80	62.70	-1	4,953	-0.02%
2023/02/09	0	0.00	1	62.90	62.80	-1	4,971	-0.02%
2023/02/08	0	0.00	5	62.80	63.10	-5	5,051	-0.10%
2023/02/07	1	62.80	0	0.00	62.90	1	5,066	0.02%
2023/02/06	2	63.10	1	62.60	62.60	1	5,070	0.02%
2023/02/03	11	62.56	2	62.00	62.60	9	5,060	0.18%
2023/02/02	5	61.60	0	0.00	61.50	5	5,024	0.10%
2023/02/01	1	60.90	0	0.00	61.30	1	4,963	0.02%
2023/01/30	6	60.20	0	0.00	60.80	6	4,882	0.12%
2023/01/13	0	0.00	10	60.00	59.70	-10	4,856	-0.21%
2023/01/12	10	59.10	0	0.00	59.10	10	4,965	0.20%
2023/01/10	1	60.10	0	0.00	60.10	1	5,009	0.02%
2023/01/09	1	59.40	4.2	59.66	59.90	-3.2	5,054	-0.06%
2023/01/05	16	58.62	0	0.00	58.60	16	5,097	0.31%
2023/01/04	0.2	59.00	0	0.00	58.50	0.2	5,153	0.00%
2023/01/03	0	0.00	5	58.70	59.10	-5	5,208	-0.10%
2022/12/29	2	58.60	1	58.80	59.20	1	5,233	0.02%
2022/12/28	1	59.70	0	0.00	59.40	1	5,220	0.02%
2022/12/23	0	0.00	1	61.40	61.00	-1	5,286	-0.02%
2022/12/22	0	0.00	1	61.30	61.50	-1	5,320	-0.02%
2022/12/21	1.1	61.39	0	0.00	61.20	1.1	5,244	0.02%
2022/12/20	31	62.47	0	0.00	61.40	31	5,102	0.61%
2022/12/19	2	61.60	1	61.80	61.60	1	4,926	0.02%
2022/12/16	1	61.60	0	0.00	61.40	1	4,742	0.02%
2022/12/15	5	60.10	3	60.10	60.00	2	4,621	0.04%
2022/12/13	1	58.70	0	0.00	59.00	1	4,712	0.02%
2022/12/06	4	59.78	11	60.01	60.00	-7	4,793	-0.15%
2022/11/25	1	57.80	0	0.00	57.80	1	4,565	0.02%
2022/11/21	0.2	56.30	5	56.50	56.60	-4.8	4,374	-0.11%
2022/11/14	0	0.00	1.2	55.93	56.10	-1.2	4,299	-0.03%
2022/11/11	0	0.00	3	54.70	54.90	-3	4,221	-0.07%
2022/11/09	0	0.00	1	54.30	54.30	-1	4,200	-0.02%
2022/11/08	1	53.70	0	0.00	54.40	1	4,179	0.02%
2022/11/07	0	0.00	2	54.00	54.10	-2	4,152	-0.05%
2022/11/04	1	52.80	3	53.87	54.40	-2	4,139	-0.05%
2022/11/03	0.1	52.40	0	0.00	52.90	0.1	4,087	0.00%
2022/11/02	2	52.15	0	0.00	52.30	2	4,129	0.05%
2022/11/01	1	52.30	0	0.00	52.20	1	4,171	0.02%
2022/10/28	1	53.00	0	0.00	52.80	1	4,217	0.02%
2022/10/27	0	0.00	5	53.50	53.10	-5	4,223	-0.12%
2022/10/14	1	52.90	0	0.00	52.80	1	4,311	0.02%
2022/10/13	0	0.00	2	53.15	53.10	-2	4,371	-0.05%
2022/10/12	1	53.10	0	0.00	53.00	1	4,399	0.02%
2022/10/06	1	55.00	0	0.00	54.90	1	4,410	0.02%
2022/10/03	13	53.13	0	0.00	53.30	13	4,409	0.29%
2022/09/28	0	0.00	2	52.35	52.80	-2	4,382	-0.05%
2022/09/23	2	53.70	0	0.00	53.10	2	4,344	0.05%
2022/09/21	2	55.30	0	0.00	54.90	2	4,283	0.05%
2022/09/20	49	56.80	0	0.00	56.10	49	4,200	1.17%
2022/09/16	0.1	57.30	0.1	57.50	57.40	0	4,156	0.00%
2022/09/12	0	0.00	1	57.60	57.80	-1	4,762	-0.02%
2022/09/05	1	54.50	0	0.00	54.90	1	5,219	0.02%
2022/09/02	0	0.00	1	54.90	54.60	-1	5,371	-0.02%
2022/09/01	3	55.17	0	0.00	55.40	3	5,463	0.05%
2022/08/30	1	55.20	1	55.60	56.30	0	5,947	0.00%
2022/08/29	0	0.00	2	54.90	55.20	-2	5,990	-0.03%
2022/08/26	3	55.77	0	0.00	56.00	3	6,082	0.05%
2022/08/24	1	55.60	2	55.50	55.30	-1	6,195	-0.02%
2022/08/23	1	55.70	0	0.00	55.70	1	6,380	0.02%
2022/08/19	0.1	56.30	0	0.00	56.30	0.1	6,550	0.00%
2022/08/16	1.5	56.50	0	0.00	56.60	1.5	6,726	0.02%
2022/08/15	0	0.00	0.6	55.60	55.60	-0.6	6,734	-0.01%
2022/08/10	1.1	54.82	0	0.00	54.70	1.1	6,818	0.02%
2022/08/04	1	54.00	1	54.10	54.50	0	6,747	0.00%
2022/08/02	2	54.75	0	0.00	55.00	2	6,904	0.03%
2022/07/29	0.5	55.50	0	0.00	55.30	0.5	6,986	0.01%
2022/07/27	1	54.50	0	0.00	54.90	1	6,906	0.01%
2022/07/26	1	54.60	0	0.00	55.00	1	6,885	0.01%
2022/07/19	0.3	52.50	0	0.00	52.80	0.3	6,769	0.00%
2022/07/18	1	52.60	1	52.60	52.90	0	6,729	0.00%
2022/07/13	0	0.00	0.2	53.60	53.50	-0.2	6,639	0.00%
2022/07/12	2.2	52.20	0	0.00	51.80	2.2	6,605	0.03%
2022/07/08	1	52.50	2	52.90	52.50	-1	6,590	-0.02%
2022/07/06	4	52.50	5	52.00	51.60	-1	6,585	-0.02%
2022/07/04	3	52.10	0	0.00	52.50	3	6,542	0.05%
2022/07/01	1	52.10	2	52.50	51.90	-1	6,543	-0.02%
2022/06/30	1	53.20	1	53.40	53.20	0	6,524	0.00%
2022/06/29	2	54.30	3	54.50	54.30	-1	6,473	-0.02%
2022/06/28	0.1	55.10	0	0.00	54.90	0.1	6,444	0.00%
2022/06/27	0.1	55.10	9	55.01	55.00	-9	6,450	-0.14%
2022/06/24	1	54.20	0	0.00	54.30	1	6,406	0.02%
2022/06/23	8	54.45	0	0.00	53.90	8	6,378	0.13%
2022/06/22	1	53.90	0	0.00	53.90	1	6,202	0.02%
2022/06/21	3	54.77	0	0.00	54.90	3	5,980	0.05%
2022/06/20	3.1	55.00	1	55.00	54.20	2.1	5,811	0.04%
2022/06/17	7.1	55.86	4	55.98	56.00	3.1	5,585	0.05%
2022/06/16	1	57.40	0	0.00	56.90	1	5,408	0.02%
2022/06/15	1	57.30	0	0.00	57.40	1	5,445	0.02%
2022/06/14	4.2	56.89	6	56.70	58.00	-1.9	5,385	-0.03%
2022/06/13	10	58.36	282	58.39	58.50	-272	5,277	-5.15%	大賣/鉅額交易
2022/06/10	5	61.06	2	61.20	61.30	3	5,135	0.06%
2022/06/09	12.1	61.86	0	0.00	61.50	12.1	5,030	0.24%
2022/06/08	81	70.08	0	0.00	70.10	81	4,658	1.74%
2022/06/07	200	69.73	0	0.00	69.60	200	4,562	4.38%	大買/鉅額交易
2022/06/06	6	69.75	0	0.00	69.90	6	4,539	0.13%
2022/06/02	1.1	69.51	0	0.00	69.30	1.1	4,486	0.02%
2022/05/31	0	0.00	2	68.15	70.30	-2	4,464	-0.04%
2022/05/30	5.3	69.72	6	69.52	69.40	-0.7	4,269	-0.02%
2022/05/27	0	0.00	2	70.60	70.60	-2	4,152	-0.05%
2022/05/26	1	71.40	30	71.87	70.60	-29	4,132	-0.70%
2022/05/25	1	72.50	1	73.30	72.60	0	4,140	0.00%
2022/05/24	1	73.10	1	73.50	72.50	0	4,173	0.00%
2022/05/23	1.1	72.91	0	0.00	73.60	1.1	4,207	0.03%
2022/05/20	0	0.00	3	73.83	74.00	-3	4,264	-0.07%
2022/05/17	2	72.40	0	0.00	72.40	2	4,203	0.05%
2022/05/16	7	71.67	0	0.00	71.60	7	4,198	0.17%
2022/05/13	0	0.00	10	70.45	70.40	-10	4,172	-0.24%
2022/05/12	0	0.00	2	71.15	70.40	-2	4,166	-0.05%
2022/05/11	0.1	71.20	1	71.00	71.10	-0.9	4,161	-0.02%
2022/05/10	12.1	73.61	12	73.14	73.30	0.1	4,103	0.00%
2022/05/09	0.3	76.09	0	0.00	75.10	0.3	4,020	0.01%
2022/05/05	0.1	78.90	0	0.00	79.60	0.1	4,017	0.00%
2022/04/27	0.1	74.80	3	75.00	75.50	-2.9	4,160	-0.07%
2022/04/26	5.1	76.30	1	76.20	76.50	4.1	4,121	0.10%
2022/04/25	5	77.26	5	76.90	76.90	0	4,139	0.00%
2022/04/22	0	0.00	3	78.50	78.50	-3	4,072	-0.07%
2022/04/21	15	78.72	12	79.05	78.80	3	4,071	0.07%
2022/04/20	13	77.97	0	0.00	78.80	13	4,084	0.32%
2022/04/19	0.1	78.60	0	0.00	78.70	0.1	4,123	0.00%
2022/04/18	0	0.00	4	77.90	78.10	-4	4,232	-0.09%
2022/04/14	0	0.00	1	77.40	77.20	-1	4,260	-0.02%
2022/04/12	3	75.60	0	0.00	75.80	3	4,327	0.07%
2022/04/11	0	0.00	3	76.30	76.10	-3	4,288	-0.07%
2022/04/06	12	75.70	1	75.60	76.20	11	4,276	0.26%
2022/04/01	1	74.90	0	0.00	75.10	1	4,258	0.02%
2022/03/30	0	75.10	0	0.00	74.90	0	4,372	0.00%
2022/03/28	0	0.00	4	75.10	75.20	-4	4,898	-0.08%
2022/03/25	0.1	74.70	32	74.47	75.00	-31.9	5,295	-0.60%
2022/03/24	1	74.30	1	74.90	74.90	0	5,885	0.00%
2022/03/23	1.1	74.58	1.3	74.86	74.90	-0.2	6,380	0.00%
2022/03/22	0	0.00	3	74.50	74.50	-3	6,581	-0.05%
2022/03/21	2	74.45	0	0.00	74.50	2	6,730	0.03%
2022/03/18	0	0.00	1	73.30	76.70	-1	6,758	-0.01%
2022/03/17	0	0.00	3	72.50	72.40	-3	6,778	-0.04%
2022/03/16	0.1	70.50	0	0.00	71.10	0.1	6,881	0.00%
2022/03/15	1.1	71.52	0	0.00	71.40	1.1	6,897	0.02%
2022/03/14	1	72.30	0.9	72.30	72.40	0.1	6,967	0.00%
2022/03/11	10	72.60	2	72.90	72.30	8	7,030	0.11%
2022/03/10	19.1	73.02	4	73.00	73.10	15.1	7,181	0.21%
2022/03/09	12	70.70	2	71.00	71.20	10	7,165	0.14%
2022/03/08	0.1	70.00	0	0.00	70.00	0.1	7,191	0.00%
2022/03/07	0.1	70.80	2	71.10	71.30	-1.9	7,191	-0.03%
2022/03/04	0.2	72.70	5	72.66	72.40	-4.8	7,241	-0.07%
2022/03/02	0	0.00	6	72.72	73.40	-6	7,403	-0.08%
2022/03/01	0	0.00	16	72.63	73.00	-16	7,487	-0.21%
2022/02/25	2	71.60	8	72.10	71.90	-6	7,537	-0.08%
2022/02/24	11.2	72.42	5	72.00	72.00	6.2	7,477	0.08%
2022/02/23	1	72.40	1	72.80	73.60	0	7,373	0.00%
2022/02/22	6	71.55	2	71.00	71.70	4	7,311	0.05%
2022/02/21	2	70.90	0	0.00	71.50	2	7,250	0.03%
2022/02/17	1	69.50	0	0.00	69.60	1	7,411	0.01%
2022/02/16	1	69.00	0	0.00	69.50	1	7,560	0.01%
2022/02/15	1.1	68.69	0	0.00	68.50	1.1	7,562	0.01%
2022/02/11	0	0.00	1.1	69.54	69.80	-1.1	7,613	-0.01%
2022/02/10	1	70.00	0	0.00	70.00	1	7,672	0.01%
2022/02/09	1	69.80	0	0.00	70.00	1	7,696	0.01%
2022/02/08	2	69.80	1	69.60	70.00	1	7,711	0.01%
2022/02/07	1	68.00	0	0.00	69.90	1	7,727	0.01%
2022/01/25	0	0.00	2	67.35	68.00	-2	7,715	-0.03%
2022/01/24	1.1	67.14	1	67.80	68.00	0.1	7,675	0.00%
2022/01/21	10	67.80	1.1	68.05	68.50	8.9	7,629	0.12%
2022/01/20	0	0.00	2	68.30	68.90	-2	7,587	-0.03%
2022/01/19	1	68.21	0	0.00	68.00	1	7,572	0.01%
2022/01/18	1	68.20	4	69.38	69.30	-3	7,547	-0.04%
2022/01/17	0	0.00	2	67.90	68.10	-2	7,479	-0.03%
2022/01/14	1	67.40	1	67.60	67.90	0	7,466	0.00%
2022/01/12	6.1	67.47	0	0.00	67.60	6.1	7,468	0.08%
2022/01/11	3	67.13	14	67.08	67.70	-11	7,411	-0.15%
2022/01/07	0	0.00	5	65.80	66.00	-5	7,275	-0.07%
2022/01/06	1	66.30	3	65.90	66.30	-2	7,239	-0.03%
2022/01/05	5	65.50	5	65.40	66.10	0	7,157	0.00%
2022/01/04	1	66.10	0	0.00	65.90	1	7,174	0.01%
2021/12/30	1	66.60	0	0.00	66.20	1	7,132	0.01%
2021/12/28	0	0.00	0.5	66.08	66.50	-0.5	7,150	-0.01%
2021/12/27	1	65.80	1.1	66.19	66.20	-0.1	7,139	0.00%
2021/12/24	15.1	66.78	1.5	66.67	66.50	13.6	7,129	0.19%
2021/12/23	0	0.00	2	67.20	67.70	-2	7,055	-0.03%
2021/12/22	3	65.67	8	65.74	65.80	-5	6,838	-0.07%
2021/12/21	3	65.10	7	65.07	65.00	-4	6,538	-0.06%
2021/12/20	23.6	64.22	15.1	64.23	63.50	8.5	6,127	0.14%
2021/12/17	0	0.00	1	66.40	66.40	-1	5,526	-0.02%
2021/12/16	5	65.94	5	65.88	65.70	0	5,018	0.00%
2021/12/15	6.1	65.04	4	65.33	65.00	2.1	4,832	0.04%
2021/12/14	1	63.60	4	63.33	63.30	-3	4,719	-0.06%
2021/12/13	8.2	65.26	4	65.40	64.10	4.2	4,597	0.09%
2021/12/10	1	63.40	0	0.00	64.10	1	4,440	0.02%
2021/12/09	0	0.00	1	62.40	62.60	-1	4,306	-0.02%
2021/12/08	0	0.00	1	62.30	62.00	-1	4,233	-0.02%
2021/12/07	4	61.20	3	61.07	61.00	1	4,129	0.02%
2021/12/06	3	60.93	1	60.90	61.00	2	4,068	0.05%
2021/12/03	0	0.00	2	59.50	59.60	-2	3,912	-0.05%
2021/11/30	5	58.60	0	0.00	58.40	5	3,712	0.13%
2021/11/29	2.3	57.57	5	57.70	57.90	-2.7	3,577	-0.08%
2021/11/26	2.6	59.25	1	58.40	57.90	1.6	3,513	0.05%
2021/11/25	6	59.93	2	60.20	60.20	4	3,438	0.12%
2021/11/24	2	58.90	0	0.00	58.70	2	3,325	0.06%
2021/11/23	0	0.00	7	57.70	57.90	-7	3,219	-0.22%
2021/11/19	5	56.90	2	56.95	56.80	3	3,217	0.09%
2021/11/18	10	56.85	2.3	57.16	57.40	7.7	3,200	0.24%
2021/11/17	5	57.40	1.2	57.05	57.20	3.8	3,164	0.12%
2021/11/16	1	58.20	2	58.50	58.30	-1	3,062	-0.03%
2021/11/15	3	57.80	4	57.55	57.80	-1	3,028	-0.03%
2021/11/11	1	57.00	2	57.65	57.90	-1	2,936	-0.03%
2021/11/10	1.2	57.55	0	0.00	57.80	1.2	2,940	0.04%
2021/11/09	0	0.00	66	57.12	57.80	-66	2,994	-2.20%
2021/11/08	20	56.65	0	0.00	56.70	20	2,973	0.67%
2021/11/04	5	56.20	1	56.60	56.20	4	2,987	0.13%
2021/11/03	0	0.00	1.2	55.82	56.00	-1.2	2,963	-0.04%
2021/11/02	2	54.40	0	0.00	54.40	2	2,932	0.07%
2021/11/01	0	0.00	3.3	54.40	54.20	-3.3	2,964	-0.11%
2021/10/27	7	53.53	2	53.60	53.60	5	3,097	0.16%
2021/10/26	2	53.20	0	0.00	53.30	2	3,146	0.06%
2021/10/19	0	0.00	3	53.00	52.90	-3	3,285	-0.09%
2021/10/15	0	0.00	1	52.10	52.10	-1	3,363	-0.03%
2021/10/12	1	51.00	0	0.00	51.20	1	3,532	0.03%
2021/10/05	1	51.00	0	0.00	50.80	1	3,689	0.03%
2021/10/01	0	0.00	0	51.60	51.10	0	3,828	0.00%
2021/09/30	1	51.90	0	0.00	52.20	1	3,892	0.03%
2021/09/29	1	51.70	0	0.00	51.70	1	3,999	0.03%
2021/09/27	1	53.00	0	0.00	52.80	1	4,249	0.02%
2021/09/22	2	52.00	0	0.00	52.10	2	4,522	0.04%
2021/09/14	10	53.10	1	53.50	53.10	9	5,313	0.17%
2021/09/08	0	0.00	1.2	52.88	52.90	-1.2	6,342	-0.02%
2021/09/02	1.2	53.27	0	0.00	53.20	1.2	6,726	0.02%
2021/08/31	0	0.00	1	53.30	53.80	-1	7,024	-0.01%
2021/08/23	0	0.00	1	51.50	51.50	-1	7,576	-0.01%
2021/08/19	10.3	51.21	0	0.00	51.00	10.3	7,743	0.13%
2021/08/18	0	0.00	1	52.10	52.30	-1	7,727	-0.01%
2021/08/17	6	52.18	0	0.00	52.00	6	7,773	0.08%
2021/08/16	10	52.50	3	52.60	52.60	7	7,721	0.09%
2021/08/13	1	53.70	0	0.00	53.90	1	7,703	0.01%
2021/08/12	0	0.00	1	53.80	53.70	-1	7,690	-0.01%
2021/08/11	3	52.83	4	53.08	52.70	-1	7,684	-0.01%
2021/08/10	5	52.60	0	0.00	52.60	5	7,742	0.06%
2021/08/09	5	53.76	5	53.10	53.60	0	7,800	0.00%
2021/08/05	5	53.50	0	0.00	53.70	5	7,899	0.06%
2021/08/04	2	53.70	0	0.00	53.70	2	8,012	0.02%
2021/08/02	0	0.00	3	53.14	54.00	-3	8,001	-0.04%
2021/07/30	1	52.80	6	52.50	53.00	-5	7,962	-0.06%
2021/07/29	0.5	53.00	6	52.72	52.70	-5.5	7,943	-0.07%
2021/07/27	0	0.00	4	52.70	52.70	-4	8,048	-0.05%
2021/07/26	10	53.34	3	53.27	52.60	7	8,056	0.09%
2021/07/23	0	0.00	10	52.69	52.90	-10	7,999	-0.13%
2021/07/22	0	0.00	2	52.50	52.20	-2	7,989	-0.03%
2021/07/21	0	0.00	3	52.30	52.20	-3	7,966	-0.04%
2021/07/20	9	52.00	3	52.03	52.00	6	7,944	0.08%
2021/07/19	1	52.10	0	0.00	52.30	1	7,938	0.01%
2021/07/16	0	0.00	14	52.14	52.50	-14	7,997	-0.18%
2021/07/15	1.2	52.12	0.1	52.20	52.10	1.1	7,955	0.01%
2021/07/14	0	0.00	4	52.13	52.20	-4	7,933	-0.05%
2021/07/13	1	52.00	10.5	52.11	52.20	-9.5	7,917	-0.12%
2021/07/12	5	52.68	9	52.56	52.50	-4	7,884	-0.05%
2021/07/09	2	52.35	9	52.46	52.60	-7	7,855	-0.09%
2021/07/08	6	52.17	2.1	52.20	52.30	3.9	7,790	0.05%
2021/07/07	6	51.70	6	51.93	51.90	0	7,754	0.00%
2021/07/06	30	52.18	18	51.92	52.00	12	7,682	0.16%
2021/07/05	10	51.24	6	50.93	51.50	4	7,582	0.05%
2021/07/02	4	50.60	4	50.55	50.80	0	7,471	0.00%
2021/07/01	2	50.60	1	50.80	50.50	1	7,359	0.01%
2021/06/30	0	0.00	5	50.70	50.90	-5	7,256	-0.07%
2021/06/29	10	50.75	0	0.00	50.60	10	7,241	0.14%
2021/06/28	3.2	51.10	6	51.00	51.00	-2.8	7,199	-0.04%
2021/06/25	8.1	51.61	1	51.90	51.30	7.1	7,177	0.10%
2021/06/24	24	51.58	1	52.00	51.60	23	7,073	0.33%
2021/06/23	2	50.15	0	0.00	50.40	2	6,744	0.03%
2021/06/22	4	50.03	0	0.00	49.80	4	6,466	0.06%
2021/06/21	2.2	50.98	1	50.50	49.85	1.2	6,167	0.02%
2021/06/18	2.2	52.10	1	51.80	51.50	1.2	5,852	0.02%
2021/06/17	4	52.68	0	0.00	53.00	4	5,585	0.07%
2021/06/16	4	52.25	0	0.00	53.10	4	5,663	0.07%
2021/06/15	6	53.02	0	0.00	52.60	6	5,599	0.11%
2021/06/11	20	53.50	0	0.00	53.70	20	5,597	0.36%
2021/06/09	3	53.93	0	0.00	54.10	3	5,660	0.05%
2021/06/08	12	54.74	0	0.00	54.60	12	5,602	0.21%
2021/06/07	7	58.91	0	0.00	59.50	7	5,350	0.13%
2021/06/04	7	59.44	1	59.60	59.70	6	5,122	0.12%
2021/06/03	0	0.00	0.2	60.20	60.10	-0.2	5,052	0.00%
2021/06/02	3.2	60.56	0	0.00	60.50	3.2	4,951	0.06%
2021/06/01	0	0.00	1	61.89	61.60	-1	4,901	-0.02%
2021/05/31	0.7	58.80	7	59.39	59.80	-6.3	4,844	-0.13%
2021/05/28	0	0.00	2	58.40	58.70	-2	4,828	-0.04%
2021/05/27	0	58.80	0	0.00	58.10	0	4,846	0.00%
2021/05/26	0	0.00	3	59.50	59.60	-3	4,779	-0.06%
2021/05/25	11	58.89	0	0.00	58.90	11	4,795	0.23%
2021/05/24	1	57.80	8	58.36	58.80	-7	4,790	-0.15%
2021/05/21	5	58.32	2	57.90	58.00	3	4,794	0.06%
2021/05/20	0	0.00	2	58.20	57.30	-2	4,803	-0.04%
2021/05/19	5	58.04	1	58.10	58.10	4	4,745	0.08%
2021/05/18	0	0.00	2.2	57.89	58.20	-2.2	4,685	-0.05%
2021/05/17	1	56.20	0	0.00	56.00	1	4,605	0.02%
2021/05/13	4	56.00	1	54.80	56.20	3	4,445	0.07%
2021/05/12	0	0.00	4	56.55	56.30	-4	4,346	-0.09%
2021/05/11	0	0.00	3	56.17	56.10	-3	4,210	-0.07%
2021/05/04	1	55.20	0.4	55.40	55.10	0.6	4,169	0.01%
2021/04/27	2	55.60	3	55.30	55.40	-1	4,055	-0.02%
2021/04/26	2	55.75	0	0.00	56.00	2	4,033	0.05%
2021/04/23	1.2	55.25	0	0.00	55.30	1.2	4,033	0.03%
2021/04/22	2	57.20	1	56.20	56.30	1	4,039	0.02%
2021/04/21	2	57.05	0	0.00	57.20	2	3,974	0.05%
2021/04/20	0.4	57.00	10	57.30	56.80	-9.6	3,953	-0.24%
2021/04/15	1	54.70	0	0.00	54.60	1	3,946	0.03%
2021/04/14	0	0.00	2	55.00	55.00	-2	3,959	-0.05%
2021/04/13	0	0.00	2	55.50	55.30	-2	3,980	-0.05%
2021/04/12	0	0.00	0.2	55.20	55.00	-0.2	3,991	0.00%
2021/03/31	1	55.20	0	0.00	54.50	1	3,951	0.03%
2021/03/30	4	54.80	0	0.00	55.20	4	3,997	0.10%
2021/03/29	0	0.00	1	55.00	55.20	-1	4,044	-0.02%
2021/03/25	1	53.90	0	0.00	54.00	1	4,136	0.02%
2021/03/23	1	53.30	0	0.00	53.70	1	4,246	0.02%
2021/03/22	0	0.00	8	53.61	54.10	-8	4,288	-0.19%
2021/03/19	1	54.00	11	54.00	54.10	-10	4,272	-0.23%
2021/03/18	0	0.00	2	54.90	54.90	-2	4,158	-0.05%
2021/03/17	2	55.10	1	55.50	54.90	1	4,085	0.02%
2021/03/16	2	54.40	0	0.00	53.80	2	4,021	0.05%
2021/03/15	1	54.80	1	54.80	54.80	0	3,899	0.00%
2021/03/11	0	0.00	1	49.60	49.35	-1	3,951	-0.03%
2021/03/09	1	49.70	1	49.20	49.15	0	4,003	0.00%
2021/03/05	0	0.00	1	48.55	48.75	-1	4,046	-0.02%
2021/02/26	1	49.20	0	0.00	49.35	1	4,182	0.02%
2021/02/25	0	0.00	6.5	49.68	50.40	-6.5	4,126	-0.16%
2021/02/24	6	49.17	6	48.52	48.30	0	4,079	0.00%
2021/02/22	5	48.18	1	48.20	47.85	4	4,047	0.10%
2021/02/19	2	47.25	0	0.00	47.60	2	4,040	0.05%
2021/02/18	5	47.20	0	0.00	47.10	5	4,072	0.12%
2021/02/17	0	0.00	0	47.10	47.25	0	4,140	0.00%
2021/02/05	1	47.15	0.1	46.85	46.80	0.9	4,189	0.02%
2021/01/28	0	0.00	0.3	46.30	46.70	-0.3	4,201	-0.01%
2021/01/25	0	0.00	1	47.25	46.90	-1	4,158	-0.02%
2021/01/19	0.3	46.95	1	46.95	46.85	-0.7	4,174	-0.02%
2021/01/15	10	47.80	2	47.68	47.55	8	4,198	0.19%
2021/01/12	30	47.20	0	0.00	46.75	30	4,239	0.71%
2021/01/08	0	0.00	1	47.25	47.80	-1	4,219	-0.02%
2021/01/07	0	0.00	2	47.63	47.25	-2	4,196	-0.05%
2021/01/06	1	47.15	0	0.00	47.35	1	4,182	0.02%
2021/01/04	56	47.23	1	47.20	47.00	55	4,193	1.31%
2020/12/31	0.4	46.85	0	0.00	47.00	0.4	4,197	0.01%
2020/12/30	1	46.55	1	46.90	46.75	0	4,201	0.00%
2020/12/25	0	0.00	2.1	46.87	46.70	-2.1	4,218	-0.05%
2020/12/24	1	47.50	0	0.00	47.00	1	4,218	0.02%
2020/12/23	0	0.00	1	46.50	46.60	-1	4,103	-0.02%
2020/12/16	1	45.00	1	46.10	45.80	0	3,804	0.00%
2020/12/09	1	45.30	14	45.41	45.35	-13	3,672	-0.35%
2020/12/07	1.5	44.95	5	44.91	44.95	-3.5	3,588	-0.10%
2020/12/04	0.5	44.30	0	0.00	44.55	0.5	3,584	0.01%
2020/12/03	0	0.00	1	44.70	44.50	-1	3,545	-0.03%
2020/11/27	0	0.00	2	44.48	44.95	-2	3,372	-0.06%
2020/11/25	1	43.75	1	43.65	43.50	0	3,381	0.00%
2020/11/24	0	0.00	5	43.45	43.50	-5	3,353	-0.15%
2020/11/18	0	0.00	10	43.48	43.70	-10	3,291	-0.30%
2020/11/17	1	43.35	0	0.00	43.20	1	3,374	0.03%
2020/11/13	1	42.60	0	0.00	42.35	1	3,380	0.03%
2020/11/12	0	0.00	1	43.15	42.90	-1	3,324	-0.03%
2020/11/03	0	0.00	1	42.85	42.70	-1	3,616	-0.03%
2020/10/15	1	41.50	0	0.00	41.85	1	3,838	0.03%
2020/10/14	2	42.00	2	41.93	41.60	0	3,988	0.00%
2020/10/13	3	42.30	0	0.00	42.30	3	4,045	0.07%
2020/10/12	1	40.45	0	0.00	40.60	1	4,087	0.02%
2020/10/08	0	0.00	2	40.35	40.45	-2	4,144	-0.05%
2020/10/06	1	40.75	0	0.00	40.85	1	4,262	0.02%
2020/10/05	2	40.20	0	0.00	40.15	2	4,298	0.05%
2020/09/29	0	0.00	0.1	41.00	40.90	-0.1	4,353	0.00%
2020/09/28	1	41.20	0	0.00	41.25	1	4,469	0.02%
2020/09/24	15	40.47	0	0.00	40.15	15	4,559	0.33%
2020/09/21	2	41.78	0	0.00	41.65	2	4,661	0.04%
2020/09/15	2	42.38	0	0.00	42.40	2	5,017	0.04%
2020/09/14	1	42.40	0	0.00	42.75	1	5,170	0.02%
2020/09/09	0	0.00	2	42.75	42.90	-2	5,659	-0.04%
2020/09/04	2	42.78	1	43.05	43.15	1	6,022	0.02%
2020/08/28	1	44.45	1	43.95	44.25	0	6,237	0.00%
2020/08/20	2	44.68	5	44.16	44.10	-3	6,446	-0.05%
2020/08/19	0	0.00	1	45.95	45.70	-1	6,423	-0.02%
2020/08/18	0	0.00	1	45.50	45.60	-1	6,383	-0.02%
2020/08/14	0	0.00	5	45.54	45.55	-5	6,447	-0.08%
2020/08/13	1	45.15	3	45.60	46.00	-2	6,520	-0.03%
2020/08/12	2	44.60	2	43.65	44.60	0	6,548	0.00%
2020/08/11	5	44.38	4	44.33	44.40	1	6,540	0.02%
2020/08/10	0	0.00	1	43.20	42.80	-1	6,529	-0.02%
2020/08/07	2	42.93	0	0.00	42.85	2	6,640	0.03%
2020/08/05	2	42.80	1	42.80	42.90	1	6,765	0.01%
2020/08/04	0	0.00	1	42.35	42.95	-1	6,770	-0.01%
2020/08/03	1	42.80	4	42.60	42.50	-3	6,746	-0.04%
2020/07/30	0	0.00	4.2	43.61	44.05	-4.2	6,714	-0.06%
2020/07/29	0	0.00	1	43.90	43.55	-1	6,705	-0.01%
2020/07/28	1	43.75	6	44.00	44.05	-5	6,708	-0.07%
2020/07/27	1	43.60	0	0.00	43.55	1	6,654	0.02%
2020/07/24	0	0.00	1	43.45	43.50	-1	6,672	-0.01%
2020/07/23	0	0.00	8	43.89	44.00	-8	6,655	-0.12%
2020/07/22	5	43.36	4	43.49	43.40	1	6,663	0.02%
2020/07/21	4	44.45	1	43.85	43.85	3	6,621	0.05%
2020/07/20	1	43.75	3	43.22	44.15	-2	6,516	-0.03%
2020/07/17	0	0.00	1	42.45	42.60	-1	6,379	-0.02%
2020/07/16	2	42.55	1	43.10	42.65	1	6,335	0.02%
2020/07/15	16	42.70	1.5	42.67	42.60	14.6	6,259	0.23%
2020/07/14	0	0.00	2	43.10	42.80	-2	6,253	-0.03%
2020/07/13	3	42.85	0	0.00	42.70	3	6,208	0.05%
2020/07/10	1	42.65	2	43.30	42.70	-1	6,203	-0.02%
2020/07/09	0	0.00	1	42.65	42.70	-1	6,161	-0.02%
2020/07/08	1	42.20	6	42.27	42.50	-5	6,109	-0.08%
2020/07/07	1	41.85	6	41.92	42.25	-5	6,045	-0.08%
2020/07/06	0	0.00	2	41.70	41.90	-2	5,939	-0.03%
2020/07/03	2	41.53	4	41.75	41.45	-2	5,898	-0.03%
2020/07/02	6	41.72	0	0.00	42.05	6	5,873	0.10%
2020/07/01	2	42.08	21	42.12	41.85	-19	5,811	-0.33%
2020/06/30	2	41.23	5	41.30	41.65	-3	5,767	-0.05%
2020/06/29	4	41.06	3	41.10	41.20	1	5,730	0.02%
2020/06/24	6	41.23	11	41.40	41.30	-5	5,657	-0.09%
2020/06/23	1	40.75	0	0.00	41.00	1	5,598	0.02%
2020/06/22	2	40.80	0	0.00	40.85	2	5,554	0.04%
2020/06/19	7	41.16	3	41.00	40.80	4	5,528	0.07%
2020/06/18	20	41.21	0	0.00	41.20	20	5,443	0.37%
2020/06/17	0	0.00	1	42.00	41.85	-1	5,429	-0.02%
2020/06/16	17	42.26	3	41.85	42.00	14	5,398	0.26%
2020/06/12	0	0.00	12	45.85	46.05	-12	5,238	-0.23%
2020/06/11	0	0.00	4	46.19	46.10	-4	5,257	-0.08%
2020/06/10	0	0.00	1	45.85	46.00	-1	5,220	-0.02%
2020/06/08	2	45.35	4	45.48	45.75	-2	5,320	-0.04%
2020/06/05	3	45.45	12	45.15	45.25	-9	5,278	-0.17%
2020/06/03	2	45.65	1	46.00	45.75	1	5,335	0.02%
2020/06/02	3	45.42	5	45.53	45.55	-2	5,291	-0.04%
2020/06/01	2	45.45	2	45.33	45.05	0	5,274	0.00%
2020/05/29	4	44.55	2	44.60	44.40	2	5,252	0.04%
2020/05/28	2	45.20	0	0.00	44.75	2	5,169	0.04%
2020/05/26	0	0.00	2	44.75	44.50	-2	5,178	-0.04%
2020/05/25	2	44.40	0	0.00	44.45	2	5,159	0.04%
2020/05/22	15	44.59	6	44.58	44.70	9	5,172	0.17%
2020/05/21	3	44.73	1	44.90	44.95	2	5,156	0.04%
2020/05/20	6	43.98	3.8	43.81	44.10	2.3	5,096	0.04%
2020/05/19	5	43.09	1	43.05	43.15	4	4,996	0.08%
2020/05/18	2	42.68	5	42.69	42.60	-3	4,881	-0.06%
2020/05/15	3	42.12	53.4	42.54	42.40	-50.4	4,796	-1.05%
2020/05/14	4	41.23	24	41.58	41.40	-20	4,657	-0.43%
2020/05/13	4	41.00	2	40.88	41.00	2	4,542	0.04%
2020/05/12	0	0.00	1	39.40	39.40	-1	4,430	-0.02%
2020/05/07	0	0.00	1.3	39.31	39.15	-1.3	4,426	-0.03%
2020/05/05	0	0.00	2	39.30	39.00	-2	4,488	-0.04%
2020/05/04	2.4	38.28	0.2	38.95	38.90	2.2	4,492	0.05%
2020/04/30	5	39.85	0	0.00	39.90	5	4,486	0.11%
2020/04/29	5	39.70	9	39.75	39.75	-4	4,481	-0.09%
2020/04/28	0	0.00	11.1	39.61	39.50	-11.1	4,499	-0.25%
2020/04/27	4	39.30	0	0.00	39.05	4	4,656	0.09%
2020/04/24	1	38.30	0	0.00	38.05	1	4,641	0.02%
2020/04/23	5	38.10	1	38.40	38.40	4	4,659	0.09%
2020/04/20	2	38.48	0	0.00	38.60	2	4,697	0.04%
2020/04/15	0	0.00	4	37.66	37.80	-4	4,570	-0.09%
2020/04/14	0	0.00	2	37.38	37.30	-2	4,545	-0.04%
2020/03/27	18	37.28	2	37.40	36.60	16	4,715	0.34%
2020/03/26	0	0.00	2	36.65	37.00	-2	4,704	-0.04%
2020/03/24	0	0.00	1	34.85	34.35	-1	4,724	-0.02%
2020/03/23	10	32.75	0	0.00	32.75	10	4,674	0.21%
2020/03/20	21	34.24	0	0.00	33.75	21	4,624	0.45%
2020/03/19	10	34.00	2	33.55	33.50	8	4,558	0.18%
2020/03/18	20	34.68	2	35.28	34.45	18	4,437	0.41%
2020/03/17	1	34.70	3	34.55	34.60	-2	4,323	-0.05%
2020/03/16	6	34.73	0	0.00	34.30	6	4,185	0.14%
2020/03/13	5	33.00	0	0.00	33.75	5	4,087	0.12%
2020/03/12	6	35.75	0.2	35.40	35.40	5.9	3,902	0.15%
2020/03/10	0	0.00	1	36.50	36.70	-1	3,798	-0.03%
2020/03/09	0	0.00	1	37.05	36.90	-1	3,733	-0.03%
2020/03/06	2	37.65	5	37.80	37.55	-3	3,674	-0.08%
2020/03/02	2	37.05	0	0.00	36.80	2	3,549	0.06%
2020/02/26	0	0.00	10	37.60	37.65	-10	3,530	-0.28%
2020/02/10	0	0.00	6	37.75	37.75	-6	3,666	-0.16%
2020/02/06	0	0.00	3	38.23	38.50	-3	3,678	-0.08%
2020/02/05	0	0.00	3	37.60	37.70	-3	3,651	-0.08%
2020/02/04	0.4	37.30	2	37.30	37.30	-1.6	3,619	-0.04%
2020/02/03	0	0.00	8	37.11	37.20	-8	3,614	-0.22%
2020/01/31	0	0.00	11.1	37.45	37.50	-11.1	3,587	-0.31%
2020/01/30	3	37.08	0	0.00	37.00	3	3,552	0.08%
2020/01/20	5	38.70	7	38.91	38.80	-2	3,366	-0.06%
2020/01/17	0	0.00	5	38.55	38.55	-5	3,342	-0.15%
2020/01/16	0	0.00	2	38.50	38.30	-2	3,327	-0.06%
2020/01/15	5	38.25	6	38.52	38.25	-1	3,359	-0.03%
2020/01/14	0	0.00	20	37.97	38.15	-20	3,353	-0.60%
2020/01/13	0	0.00	5	37.55	37.55	-5	3,333	-0.15%
2020/01/09	2	37.00	0	0.00	37.15	2	3,379	0.06%
2020/01/08	2	36.80	0	0.00	36.95	2	3,377	0.06%
2020/01/06	4	37.03	1	37.20	37.30	3	3,390	0.09%
2020/01/03	11	37.15	0	0.00	37.50	11	3,401	0.32%
2019/12/31	2	37.40	0	0.00	37.50	2	3,354	0.06%
2019/12/30	4	37.44	0	0.00	37.50	4	3,312	0.12%
2019/12/27	0	0.00	3	37.65	37.50	-3	3,296	-0.09%
2019/12/26	7	37.68	0	0.00	37.60	7	3,287	0.21%
2019/12/25	0	0.00	6	37.87	37.70	-6	3,297	-0.18%
2019/12/24	1	37.70	0	0.00	37.60	1	3,313	0.03%
2019/12/19	1	38.15	7	38.10	38.05	-6	3,192	-0.19%
2019/12/18	5	37.70	21	37.74	38.15	-16	3,141	-0.51%
2019/12/17	0	0.00	12	37.43	37.60	-12	3,163	-0.38%
2019/12/12	0	0.00	6	37.33	37.15	-6	3,171	-0.19%
2019/12/11	0	0.00	2	37.20	37.35	-2	3,183	-0.06%
2019/12/02	0	0.00	2	37.10	36.95	-2	3,385	-0.06%
2019/11/29	2	36.90	0	0.00	36.85	2	3,411	0.06%
2019/11/28	0	0.00	4	37.48	37.30	-4	3,389	-0.12%
2019/11/26	0	0.00	4	37.58	37.45	-4	3,438	-0.12%
2019/11/25	0	0.00	9	37.61	37.35	-9	3,338	-0.27%
2019/11/22	0	0.00	12	37.30	37.40	-12	3,393	-0.35%
2019/11/21	11	36.84	0	0.00	36.75	11	3,418	0.32%
2019/11/13	3	37.30	2	37.60	37.90	1	3,477	0.03%
2019/11/12	0	0.00	6	37.41	37.45	-6	3,400	-0.18%
2019/11/11	1	36.35	0	0.00	36.50	1	3,309	0.03%
2019/11/08	0	0.00	45.1	36.40	36.50	-45.1	3,285	-1.37%
2019/11/07	1	36.50	0	0.00	36.50	1	3,310	0.03%
2019/11/06	3	36.70	10	36.75	36.70	-7	3,326	-0.21%
2019/11/05	1	36.35	0	0.00	36.30	1	3,314	0.03%
2019/11/04	2	36.25	0	0.00	36.40	2	3,308	0.06%
2019/10/31	0	0.00	2	36.70	36.35	-2	3,338	-0.06%
2019/10/30	0	0.00	3	36.35	36.50	-3	3,318	-0.09%
2019/10/29	13	36.29	0	0.00	36.10	13	3,307	0.39%
2019/10/25	0	0.00	4	36.73	36.80	-4	3,271	-0.12%
2019/10/17	2	35.88	0	0.00	35.95	2	3,088	0.06%
2019/10/16	10	35.94	0	0.00	36.00	10	3,062	0.33%
2019/10/14	5	36.00	0	0.00	35.90	5	3,031	0.16%
2019/10/07	0	0.00	1	36.90	36.80	-1	2,914	-0.03%
2019/10/02	2	36.45	0	0.00	36.70	2	2,856	0.07%
2019/09/27	8	36.34	0	0.00	36.30	8	2,813	0.28%
2019/09/26	2	36.95	1	36.80	36.75	1	2,788	0.04%
2019/09/25	0	0.00	1	36.95	36.95	-1	2,761	-0.04%
2019/09/20	0	0.00	2	37.08	36.80	-2	2,687	-0.07%
2019/09/19	0	0.00	3	36.90	36.75	-3	2,604	-0.12%
2019/09/17	0	0.00	2	37.05	36.80	-2	2,643	-0.08%
2019/09/12	12	36.37	0	0.00	36.45	12	2,640	0.45%
2019/09/11	6	36.20	0	0.00	36.40	6	2,610	0.23%
2019/09/05	1	36.70	0	0.00	36.80	1	2,470	0.04%
2019/09/03	14	36.41	0	0.00	36.30	14	2,413	0.58%
2019/08/30	0	0.00	1	37.10	37.00	-1	2,400	-0.04%
2019/08/27	4	35.94	0	0.00	36.50	4	2,367	0.17%
2019/08/26	3	35.88	0	0.00	36.10	3	2,303	0.13%
2019/08/22	1	38.65	0	0.00	38.65	1	2,224	0.04%
2019/08/20	1	38.05	0	0.00	38.05	1	2,287	0.04%
2019/08/19	0	0.00	0.1	38.20	38.20	-0.1	2,262	0.00%
2019/08/16	0	0.00	8	38.24	38.20	-8	2,250	-0.36%
2019/08/14	2	37.50	0	0.00	37.60	2	2,233	0.09%
2019/08/13	3	37.30	0	0.00	37.35	3	2,254	0.13%
2019/08/08	2	37.00	0	0.00	37.20	2	2,269	0.09%
2019/08/07	1	37.30	0	0.00	37.10	1	2,276	0.04%
2019/08/05	8	37.58	0	0.00	37.55	8	2,320	0.34%
2019/07/31	1	38.25	0	0.00	38.35	1	2,369	0.04%
2019/07/26	1	38.10	0	0.00	38.20	1	2,406	0.04%
2019/07/25	1	38.20	2	38.40	38.30	-1	2,409	-0.04%
2019/07/24	26	38.55	0	0.00	38.30	26	2,411	1.08%
2019/07/23	3	38.75	4	38.90	38.75	-1	2,407	-0.04%
2019/07/18	3	39.05	0	0.00	39.20	3	2,468	0.12%
2019/06/28	0	0.00	1	39.00	39.00	-1	3,081	-0.03%
2019/06/27	0	0.00	2	39.10	39.15	-2	3,139	-0.06%
2019/06/21	5	38.55	2	38.80	38.45	3	3,123	0.10%
2019/06/20	1	38.60	0	0.00	38.60	1	3,100	0.03%
2019/06/19	0	0.00	3	38.75	38.85	-3	3,071	-0.10%
2019/06/13	0	0.00	7	38.10	38.20	-7	3,116	-0.22%
2019/06/11	1	38.00	1	38.10	38.25	0	3,211	0.00%
2019/06/05	7	38.35	0	0.00	38.15	7	3,205	0.22%
2019/06/04	0	0.00	2	37.60	38.10	-2	3,217	-0.06%
2019/06/03	0	0.00	5	37.92	37.95	-5	3,214	-0.16%
2019/05/31	1	38.20	0	0.00	38.25	1	3,218	0.03%
2019/05/30	0	0.00	1	38.10	38.00	-1	3,227	-0.03%
2019/05/28	1	38.15	3	38.13	37.95	-2	3,256	-0.06%
2019/05/20	0	0.00	1	37.65	37.65	-1	3,138	-0.03%
2019/05/14	0	0.00	11	36.45	36.60	-11	3,078	-0.36%
2019/05/09	14	37.18	0	0.00	37.15	14	2,983	0.47%
2019/05/07	0	0.00	1	38.25	38.15	-1	2,890	-0.03%
2019/05/06	0	0.00	7	38.05	38.15	-7	2,901	-0.24%
2019/04/29	2	37.80	0	0.00	38.00	2	2,900	0.07%
2019/04/24	0	0.00	1	38.10	38.50	-1	2,878	-0.03%
2019/04/22	0	0.00	2	38.50	38.65	-2	2,840	-0.07%
2019/04/19	0	0.00	10	38.35	38.45	-10	2,843	-0.35%
2019/04/18	2	38.08	5	37.90	38.00	-3	2,845	-0.11%
2019/04/17	7	39.10	1	38.80	38.65	6	2,837	0.21%
2019/04/16	7	38.43	0	0.00	38.85	7	2,795	0.25%
2019/04/15	8	38.05	18	37.80	37.60	-10	2,720	-0.37%
2019/04/12	2	37.60	10	37.42	37.80	-8	2,685	-0.30%
2019/04/11	0	0.00	1	37.80	37.80	-1	2,655	-0.04%
2019/04/10	2	37.55	10	37.70	37.70	-8	2,626	-0.30%
2019/04/02	2	37.05	1	37.10	37.05	1	2,568	0.04%
2019/04/01	12	37.07	0	0.00	37.05	12	2,564	0.47%
2019/03/29	2	36.80	0	0.00	37.00	2	2,517	0.08%
2019/03/15	1	37.05	0	0.00	37.20	1	2,864	0.03%
2019/03/14	0	0.00	8	36.55	36.65	-8	2,809	-0.28%
2019/03/06	0	0.00	0.3	37.10	37.00	-0.3	3,570	-0.01%
2019/03/05	0	0.00	10	36.90	36.75	-10	3,650	-0.27%
2019/02/26	6	37.40	0	0.00	37.30	6	3,734	0.16%
2019/02/22	11	37.30	0	0.00	37.25	11	3,737	0.29%
2019/02/21	1	37.05	0	0.00	37.10	1	3,781	0.03%
2019/02/20	1	37.45	0	0.00	37.45	1	3,800	0.03%
2019/02/18	3	37.20	0	0.00	37.05	3	4,003	0.07%
2019/02/15	3	37.35	0	0.00	37.20	3	4,023	0.07%
2019/02/13	3	37.60	0	0.00	37.60	3	4,093	0.07%
2019/02/12	0	0.00	25	38.00	38.10	-25	4,094	-0.61%
2019/01/28	0	0.00	4	37.75	37.80	-4	4,102	-0.10%
2019/01/23	1	36.90	0	0.00	37.10	1	4,223	0.02%
2019/01/22	4	37.45	0	0.00	37.10	4	4,233	0.09%
2019/01/21	0	0.00	5	38.15	37.90	-5	4,236	-0.12%
2019/01/18	0	0.00	1	37.90	38.00	-1	4,266	-0.02%
2019/01/15	0	0.00	5	37.20	37.25	-5	4,403	-0.11%
2019/01/10	0	0.00	2	37.00	37.20	-2	4,649	-0.04%
2019/01/09	0	0.00	8	36.61	36.75	-8	4,659	-0.17%
2019/01/08	0	0.00	4	36.20	35.90	-4	4,671	-0.09%
2019/01/07	0	0.00	3	36.10	36.35	-3	4,743	-0.06%
2018/12/27	5	36.40	6	36.15	36.15	-1	5,041	-0.02%
2018/12/26	1	35.95	0	0.00	35.95	1	5,114	0.02%
2018/12/25	0	0.00	4	36.45	36.80	-4	5,114	-0.08%
2018/12/24	0	0.00	7	36.15	36.85	-7	5,123	-0.14%
2018/12/22	0	0.00	18	35.91	35.75	-18	5,096	-0.35%
2018/12/19	2	34.70	0	0.00	35.35	2	5,047	0.04%
2018/12/18	19	35.01	0	0.00	34.55	19	5,010	0.38%
2018/12/17	2	35.55	0	0.00	35.55	2	4,931	0.04%
2018/12/10	1	35.50	0	0.00	35.45	1	4,804	0.02%
2018/12/07	0	0.00	15	36.35	36.40	-15	4,788	-0.31%
2018/12/06	4	36.16	8	36.15	36.35	-4	4,802	-0.08%
2018/12/05	2	37.08	9	37.17	36.90	-7	4,739	-0.15%
2018/12/04	0	0.00	3	37.45	37.55	-3	4,691	-0.06%
2018/12/03	0	0.00	8	37.19	37.65	-8	4,612	-0.17%
2018/11/30	17	36.50	1	36.70	36.25	16	4,516	0.35%
2018/11/29	15	36.09	0	0.00	35.80	15	4,291	0.35%
2018/11/21	0	0.00	2	33.40	33.45	-2	3,842	-0.05%
2018/11/20	2	33.50	0	0.00	33.35	2	3,815	0.05%
2018/11/15	1	33.95	1	33.40	33.55	0	3,695	0.00%
2018/11/13	2	33.65	0	0.00	33.80	2	3,605	0.06%
2018/11/12	3	34.17	8	34.05	34.00	-5	3,558	-0.14%
2018/11/06	1	34.10	1	34.35	34.05	0	3,754	0.00%
2018/11/02	0	0.00	1	34.20	34.20	-1	3,807	-0.03%
2018/11/01	1	33.95	0	0.00	34.10	1	3,847	0.03%
2018/10/31	0	0.00	2	33.23	33.30	-2	3,840	-0.05%
2018/10/29	1	32.50	0	0.00	32.75	1	3,758	0.03%
2018/10/26	3	32.87	0	0.00	32.95	3	3,727	0.08%
2018/10/25	3	33.18	1	33.25	32.60	2	3,712	0.05%
2018/10/24	4	33.89	0	0.00	34.05	4	3,668	0.11%
2018/10/23	5	34.15	0	0.00	34.20	5	3,639	0.14%
2018/10/19	2	35.10	0	0.00	34.75	2	3,619	0.06%
2018/10/17	3	34.35	0	0.00	34.10	3	3,458	0.09%
2018/10/16	1	34.50	1	34.20	33.90	0	3,452	0.00%
2018/10/15	10	33.97	0	0.00	33.90	10	3,430	0.29%
2018/10/12	9.7	33.71	0	0.00	34.00	9.7	3,394	0.29%
2018/10/11	13	34.64	0	0.00	34.00	13	3,337	0.39%
2018/10/09	1	36.90	0	0.00	37.10	1	3,190	0.03%
2018/10/05	2	36.88	0	0.00	36.90	2	3,159	0.06%
2018/10/04	7	36.83	15	36.82	36.85	-8	3,164	-0.25%
2018/10/03	0	0.00	1	38.10	38.05	-1	3,122	-0.03%
2018/10/02	6	37.66	2	38.10	37.75	4	3,166	0.13%
2018/10/01	2	38.70	0	0.00	38.50	2	3,163	0.06%
2018/09/28	2	39.20	0	0.00	38.95	2	3,251	0.06%
2018/09/26	15	39.48	0	0.00	38.80	15	3,273	0.46%
2018/09/12	1	38.45	0	0.00	38.70	1	3,430	0.03%
2018/09/11	25	38.45	3	39.00	38.45	22	3,466	0.63%
2018/09/10	1	39.00	1	39.05	39.00	0	3,509	0.00%
2018/09/07	1	39.65	1	39.45	39.35	0	3,615	0.00%
2018/08/27	0	0.00	3	40.27	40.25	-3	3,911	-0.08%
2018/08/24	0	0.00	2	40.30	40.30	-2	3,943	-0.05%
2018/08/20	0	0.00	5	41.95	42.15	-5	4,065	-0.12%
2018/08/17	0	0.00	1	42.15	42.15	-1	4,078	-0.02%
2018/08/16	0	0.00	2	42.00	42.00	-2	4,099	-0.05%
2018/08/15	1	41.70	1	41.85	41.80	0	4,096	0.00%
2018/08/13	1	43.30	0	0.00	43.50	1	4,088	0.02%
2018/08/10	0	0.00	1	44.15	44.45	-1	4,129	-0.02%
2018/08/09	1	44.05	1	44.25	44.25	0	4,254	0.00%
2018/08/03	1	43.05	0	0.00	43.00	1	4,412	0.02%
2018/08/01	2	43.25	0	0.00	43.55	2	4,472	0.04%
2018/07/11	1	42.50	0	0.00	42.50	1	4,463	0.02%
2018/07/06	0	0.00	5	41.10	41.10	-5	4,372	-0.11%
2018/07/05	2	44.60	0	0.00	43.00	2	4,337	0.05%
2018/07/03	1	44.50	0	0.00	44.60	1	4,387	0.02%
2018/06/28	0	0.00	10	44.56	44.65	-10	4,347	-0.23%
2018/06/14	0	0.00	1	47.00	46.60	-1	4,694	-0.02%
2018/06/13	2	47.25	2	46.70	46.80	0	4,720	0.00%
2018/06/11	0	0.00	1	46.85	46.75	-1	5,001	-0.02%
2018/06/07	0	0.00	1	48.05	48.00	-1	5,100	-0.02%
2018/06/06	3	47.42	0	0.00	47.35	3	5,067	0.06%
2018/06/01	3	47.28	0	0.00	47.10	3	4,955	0.06%
2018/05/31	1	47.10	0	0.00	48.00	1	4,953	0.02%
2018/05/30	1	46.55	3	46.85	46.85	-2	4,888	-0.04%
2018/05/28	1	47.65	5	47.50	47.65	-4	4,923	-0.08%
2018/05/25	2	47.05	0	0.00	47.50	2	4,913	0.04%
2018/05/24	2	46.93	0	0.00	47.70	2	4,906	0.04%
2018/05/23	0	0.00	5	47.83	47.95	-5	4,902	-0.10%
2018/05/22	1	47.75	1	47.80	47.70	0	4,898	0.00%
2018/05/18	1	47.40	1	47.50	47.45	0	4,839	0.00%
2018/05/17	17	47.16	12	47.45	47.00	5	4,793	0.10%
2018/05/16	3	46.30	7	46.14	46.00	-4	4,662	-0.09%
2018/05/15	0	0.00	7	45.00	45.25	-7	4,668	-0.15%
2018/05/14	0	0.00	2	44.15	44.45	-2	4,688	-0.04%
2018/05/11	2	43.55	0	0.00	43.30	2	4,696	0.04%
2018/05/09	1	43.10	8	43.55	43.20	-7.1	4,654	-0.15%
2018/05/02	0	0.00	1	42.85	42.85	-1	4,537	-0.02%
2018/04/30	2	41.83	0	0.00	42.75	2	4,544	0.04%
2018/04/26	0	0.00	12	42.75	42.65	-12	4,507	-0.27%
2018/04/25	0	0.00	3	43.40	43.50	-3	4,501	-0.07%
2018/04/24	0	0.00	13	42.60	43.65	-13	4,500	-0.29%
2018/04/23	1	43.95	0	0.00	44.00	1	4,487	0.02%
2018/04/19	0	0.00	1	44.45	44.80	-1	4,468	-0.02%
2018/04/18	2	43.78	0	0.00	44.00	2	4,464	0.04%
2018/04/17	1	44.00	0	0.00	44.20	1	4,471	0.02%
2018/04/13	1	45.15	0	0.00	45.00	1	4,509	0.02%
2018/04/12	0	0.00	1	45.00	45.15	-1	4,518	-0.02%
2018/04/11	1	44.20	1	44.95	45.15	0	4,543	0.00%
2018/04/10	1	43.80	5	43.95	44.25	-4	4,547	-0.09%
2018/04/09	0	0.00	2	43.95	44.10	-2	4,583	-0.04%
2018/04/03	1	43.65	2	43.60	43.50	-1	4,491	-0.02%
2018/04/02	1	44.05	1	44.00	44.25	0	4,472	0.00%
2018/03/30	1	43.60	0	0.00	43.60	1	4,446	0.02%
2018/03/29	2	43.45	0	0.00	43.50	2	4,409	0.05%
2018/03/28	0	0.00	3	43.15	43.25	-3	4,381	-0.07%
2018/03/27	1	43.50	0	0.00	43.40	1	4,319	0.02%
2018/03/26	10	43.55	0	0.00	43.65	10	4,297	0.23%
2018/03/23	2	43.25	4	43.35	43.35	-2	4,205	-0.05%
2018/03/22	0	0.00	21	43.08	43.20	-21	4,084	-0.51%
2018/03/21	2	42.35	6	42.51	42.70	-4	3,937	-0.10%
2018/03/20	1	42.15	0	0.00	42.15	1	3,874	0.03%
2018/03/16	0	0.00	10	41.52	41.75	-10	3,793	-0.26%
2018/03/15	0	0.00	5	40.55	40.80	-5	3,573	-0.14%
2018/03/14	7	40.15	0	0.00	39.80	7	3,514	0.20%
2018/03/13	1	38.70	0	0.00	39.05	1	3,464	0.03%
2018/03/12	0	0.00	1	38.35	38.40	-1	3,495	-0.03%
2018/03/08	2	38.10	0	0.00	38.05	2	3,558	0.06%
2018/03/07	4	38.30	1	38.05	38.05	3	3,568	0.08%
2018/03/06	0	0.00	8	38.23	38.10	-8	3,607	-0.22%
2018/03/05	3	38.28	1	37.85	37.70	2	3,809	0.05%
2018/02/27	3	38.80	0	0.00	38.70	3	3,860	0.08%
2018/02/26	3	39.02	0	0.00	39.00	3	3,858	0.08%
2018/02/23	2	38.75	0	0.00	38.95	2	3,858	0.05%
2018/02/12	0	0.00	2	37.93	37.90	-2	3,867	-0.05%
2018/02/08	1	39.00	0	0.00	38.80	1	3,947	0.03%
2018/02/07	2	38.95	0	0.00	38.65	2	3,983	0.05%
2018/02/06	5	37.75	17	38.15	37.85	-12	3,901	-0.31%
2018/02/05	6	39.40	0	0.00	39.30	6	3,810	0.16%
2018/02/02	1	40.25	5.3	40.20	40.20	-4.3	3,799	-0.11%
2018/01/30	2	41.20	1	41.15	40.85	1	3,832	0.03%
2018/01/29	1	41.60	0	0.00	41.75	1	3,819	0.03%
2018/01/26	1	41.95	0	0.00	42.00	1	3,820	0.03%
2018/01/25	0	0.00	2	41.90	41.85	-2	3,831	-0.05%
2018/01/23	1	41.95	2	41.95	42.00	-1	3,836	-0.03%
2018/01/22	0	0.00	2	41.93	42.00	-2	3,841	-0.05%
2018/01/19	1	42.25	3	41.85	41.95	-2	3,853	-0.05%
2018/01/18	2	42.05	0	0.00	41.85	2	3,837	0.05%
2018/01/17	0	0.00	1	42.10	41.85	-1	3,834	-0.03%
2018/01/16	0	0.00	1	41.65	41.65	-1	3,862	-0.03%
2018/01/10	21	41.52	3	41.53	41.60	18	4,079	0.44%
2018/01/09	3	41.65	0	0.00	41.90	3	4,111	0.07%
2018/01/05	3	41.90	1	42.05	42.25	2	4,136	0.05%
2018/01/04	4	42.08	0	0.00	41.80	4	4,169	0.10%
2018/01/03	1	41.20	4	41.49	41.70	-3	4,145	-0.07%
2018/01/02	0	0.00	5	40.70	40.85	-5	4,095	-0.12%