聯強 (2347)-富邦-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
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－富邦-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

富邦-永和券商分點個股進出
富邦-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	大量交易提示
2024/11/20	46.8	75.87	97.5	76.52	76.50	-50.7	4,534	-1.12%
2024/11/19	5	74.98	17.9	75.37	76.00	-12.9	4,288	-0.30%
2024/11/18	2	73.50	10.6	74.34	73.50	-8.6	4,022	-0.21%
2024/11/15	2	73.70	10.2	74.35	74.00	-8.2	3,906	-0.21%
2024/11/14	2	73.50	5.1	73.99	73.50	-3.1	3,883	-0.08%
2024/11/13	2.3	73.31	33	73.38	73.80	-30.7	3,848	-0.80%
2024/11/12	1	71.50	4	72.60	72.70	-3	3,825	-0.08%
2024/11/11	3	71.37	2	72.40	72.40	1	3,762	0.03%
2024/11/08	8.2	72.09	21.5	73.10	71.50	-13.3	3,729	-0.36%
2024/11/07	2.5	71.14	0.3	71.50	71.10	2.3	3,729	0.06%
2024/11/06	0	0.00	5	71.90	71.60	-5	3,749	-0.13%
2024/11/05	7	70.87	0	0.00	70.50	7	3,748	0.19%
2024/11/04	2	71.20	4.3	71.65	71.10	-2.3	3,773	-0.06%
2024/11/01	5	70.72	3	71.33	71.40	2	3,878	0.05%
2024/10/30	5.1	71.03	10	71.47	70.90	-4.9	3,909	-0.13%
2024/10/29	11	71.69	5	71.82	71.90	6	3,917	0.15%
2024/10/28	0	0.00	1	72.70	72.20	-1	3,900	-0.03%
2024/10/24	2	72.35	9	72.67	72.50	-7	4,025	-0.17%
2024/10/23	0	0.00	1	72.80	72.40	-1	4,097	-0.02%
2024/10/22	0	0.00	17	72.94	72.60	-17	4,151	-0.41%
2024/10/21	8	72.54	6.4	72.36	72.30	1.6	4,232	0.04%
2024/10/18	0	0.00	3	73.60	73.20	-3	4,313	-0.07%
2024/10/17	1	72.50	4	73.50	73.00	-3	4,399	-0.07%
2024/10/16	3	72.60	4	72.93	72.70	-1	4,465	-0.02%
2024/10/15	0.4	73.30	2	73.70	73.10	-1.6	4,453	-0.04%
2024/10/14	3	72.90	2	73.90	73.50	1	4,512	0.02%
2024/10/11	0	0.00	7.3	73.55	73.70	-7.3	4,641	-0.16%
2024/10/09	4	72.85	23	73.25	72.60	-19	4,677	-0.41%
2024/10/08	10	72.38	3	72.67	72.20	7	4,698	0.15%
2024/10/07	1	72.30	14	73.09	73.40	-13	4,756	-0.27%
2024/10/04	0	0.00	6	71.90	71.70	-6	4,746	-0.13%
2024/10/01	42.1	71.41	0	0.00	70.60	42.1	4,860	0.87%
2024/09/30	7	73.09	9	73.99	72.50	-2	4,917	-0.04%
2024/09/27	6	73.30	30.1	73.46	73.00	-24.1	5,009	-0.48%
2024/09/26	15	71.96	0.2	71.90	71.60	14.8	5,001	0.30%
2024/09/25	8	72.86	10	73.23	72.70	-2	5,074	-0.04%
2024/09/24	10	72.14	2	72.70	72.20	8	5,070	0.16%
2024/09/23	14	72.71	9	73.78	72.10	5	5,082	0.10%
2024/09/20	5	72.44	34	72.32	72.70	-29	5,086	-0.57%
2024/09/19	17	70.24	5.5	71.09	70.20	11.5	5,026	0.23%
2024/09/18	7	69.46	3	70.40	70.20	4	5,354	0.07%
2024/09/16	6	69.95	0	0.00	69.90	6	5,378	0.11%
2024/09/13	1	70.50	2	70.90	70.10	-1	5,457	-0.02%
2024/09/12	11	70.17	10	71.00	70.10	1	5,529	0.02%
2024/09/11	35.2	69.85	0	0.00	69.00	35.2	5,616	0.63%
2024/09/10	8	70.95	0	0.00	70.60	8	5,592	0.14%
2024/09/09	14	70.47	6	71.45	72.10	8	5,575	0.14%
2024/09/06	0	0.00	6	72.25	72.20	-6	5,594	-0.11%
2024/09/05	12	71.24	1	71.80	71.00	11	5,588	0.20%
2024/09/04	30	70.51	12	71.00	71.00	18	5,619	0.32%
2024/09/03	8	72.74	2.2	73.10	72.50	5.8	5,596	0.10%
2024/09/02	9	72.93	16.1	72.51	73.00	-7.1	5,649	-0.12%
2024/08/30	2	71.85	8	71.83	72.10	-6	5,869	-0.10%
2024/08/29	2.1	70.81	2	71.10	70.80	0.1	6,282	0.00%
2024/08/28	3	70.73	0	0.00	70.80	3	6,737	0.04%
2024/08/27	5	69.80	2	70.70	70.90	3	7,553	0.04%
2024/08/26	0	0.00	2	70.90	70.50	-2	8,199	-0.02%
2024/08/23	9	70.04	0.2	70.90	70.00	8.8	8,550	0.10%
2024/08/22	10.2	70.37	0	0.00	70.40	10.2	8,913	0.11%
2024/08/21	2	71.30	1	72.40	71.30	1	9,173	0.01%
2024/08/20	3	71.40	0.2	71.90	71.40	2.8	9,325	0.03%
2024/08/19	0	0.00	2	72.10	72.20	-2	9,451	-0.02%
2024/08/16	3	71.10	1	72.10	71.20	2	9,587	0.02%
2024/08/15	3	71.20	3	72.20	71.30	0	9,609	0.00%
2024/08/14	6	71.45	3	72.50	71.20	3	9,749	0.03%
2024/08/13	0	70.70	2	71.70	71.60	-2	9,814	-0.02%
2024/08/12	2.2	70.66	4	71.23	71.30	-1.8	9,893	-0.02%
2024/08/09	2	70.60	4.2	70.88	70.50	-2.2	9,955	-0.02%
2024/08/08	4	68.61	5	70.08	69.70	-1	9,936	-0.01%
2024/08/07	2	69.15	7	69.99	70.10	-5	9,945	-0.05%
2024/08/06	4.5	68.81	6	69.78	68.30	-1.5	10,049	-0.01%
2024/08/05	30.2	68.69	7	69.20	68.10	23.2	10,016	0.23%
2024/08/02	0	0.00	7.4	72.10	72.10	-7.4	9,900	-0.07%
2024/08/01	0	71.60	0	0.00	72.30	0	9,875	0.00%
2024/07/31	0.5	71.80	0	72.04	71.10	0.5	9,896	0.00%
2024/07/30	3.1	70.67	2	71.50	71.60	1.1	9,924	0.01%
2024/07/29	7.2	71.08	1	71.40	71.70	6.2	9,946	0.06%
2024/07/26	0.1	72.01	2	71.80	72.30	-1.9	9,931	-0.02%
2024/07/23	3.1	72.65	0	0.00	72.90	3.1	9,895	0.03%
2024/07/22	4	72.67	2	73.70	72.90	2	9,890	0.02%
2024/07/19	5.2	73.34	1	74.00	73.40	4.2	9,856	0.04%
2024/07/18	1	73.60	2.3	74.39	74.00	-1.3	9,832	-0.01%
2024/07/17	0	0.00	7.2	74.42	74.30	-7.2	9,821	-0.07%
2024/07/16	0	0.00	6	73.93	73.90	-6	9,887	-0.06%
2024/07/15	1.2	73.13	1	74.09	73.70	0.2	10,024	0.00%
2024/07/12	1.2	73.38	12.2	73.53	73.70	-11	10,021	-0.11%
2024/07/11	0.2	72.67	5.1	72.01	72.20	-4.9	9,960	-0.05%
2024/07/10	1	72.30	0	0.00	72.40	1	10,016	0.01%
2024/07/09	9.7	71.93	0	0.00	71.80	9.7	10,041	0.10%
2024/07/08	1.2	72.30	4.1	72.21	72.50	-2.9	10,004	-0.03%
2024/07/05	22.9	71.80	0	0.00	72.00	22.9	10,007	0.23%
2024/07/04	17.1	72.42	5	73.18	72.70	12.1	9,870	0.12%
2024/07/03	8.1	72.35	0	0.00	72.50	8.1	9,743	0.08%
2024/07/02	2	72.90	2.2	73.33	73.50	-0.2	9,632	0.00%
2024/07/01	8.9	71.98	4	72.80	72.60	4.9	9,572	0.05%
2024/06/28	13.2	72.35	0	0.00	73.10	13.2	9,453	0.14%
2024/06/27	6.2	73.04	0	0.00	72.90	6.2	9,378	0.07%
2024/06/26	10.6	74.27	2	75.70	73.90	8.6	9,326	0.09%
2024/06/25	2.2	73.81	6	74.78	75.00	-3.8	9,235	-0.04%
2024/06/24	83.5	75.68	6	74.10	74.30	77.5	9,150	0.85%
2024/06/21	19	84.70	2	86.10	84.30	17	8,785	0.19%
2024/06/20	8	85.76	3	86.80	85.90	5	8,701	0.06%
2024/06/19	1	86.20	30.1	86.82	86.50	-29.1	8,654	-0.34%
2024/06/18	1	85.00	16.2	84.60	85.00	-15.2	8,677	-0.18%
2024/06/17	4	82.25	7	83.27	82.80	-3	8,652	-0.03%
2024/06/14	8	82.70	0	0.00	82.80	8	8,736	0.09%
2024/06/13	1	82.70	2	83.55	83.40	-1	8,853	-0.01%
2024/06/12	5	82.90	0	0.00	82.70	5	8,958	0.06%
2024/06/11	5	82.65	9	83.71	83.60	-4	9,042	-0.04%
2024/06/07	5.1	82.59	5	83.40	82.60	0.1	9,089	0.00%
2024/06/06	3.2	82.64	29	83.00	83.20	-25.8	9,100	-0.28%
2024/06/05	28	81.97	18	83.13	81.90	10	9,050	0.11%
2024/06/04	26.1	82.38	8	82.71	82.70	18.1	8,842	0.20%
2024/06/03	22.2	82.55	19	83.81	83.50	3.2	8,427	0.04%
2024/05/31	20.1	82.94	15	83.62	84.40	5.1	8,005	0.06%
2024/05/30	62.1	83.69	25	84.98	85.40	37.1	7,231	0.51%
2024/05/29	14	87.18	16	87.83	87.40	-2	6,573	-0.03%
2024/05/28	39	87.36	42	87.98	88.70	-3	6,215	-0.05%
2024/05/27	11	82.97	34	85.18	87.00	-23	5,929	-0.39%
2024/05/24	6	81.90	19	83.13	83.40	-13	5,686	-0.23%
2024/05/23	4	81.68	7	82.34	82.70	-3	5,553	-0.05%
2024/05/22	24	81.88	2.1	81.57	81.30	21.9	5,433	0.40%
2024/05/21	9	83.53	3	84.76	83.30	6	5,311	0.11%
2024/05/20	30.1	83.45	19	83.89	84.00	11.1	5,289	0.21%
2024/05/17	9	85.87	3.2	86.96	85.10	5.8	5,180	0.11%
2024/05/16	9	86.96	9	87.91	86.60	0	5,109	0.00%
2024/05/15	16	87.30	19	87.18	86.50	-3	5,094	-0.06%
2024/05/14	6	85.30	1	85.60	85.30	5	5,070	0.10%
2024/05/13	9	85.13	12	85.85	85.90	-3	5,064	-0.06%
2024/05/10	4	82.35	30.5	84.04	85.90	-26.5	5,036	-0.53%
2024/05/09	10.1	80.55	8	80.90	80.80	2.1	4,952	0.04%
2024/05/08	2	81.70	0	0.00	81.60	2	4,936	0.04%
2024/05/07	1	82.70	10	82.18	82.70	-9	4,945	-0.18%
2024/05/06	0	0.00	40	81.46	81.90	-40	4,902	-0.82%
2024/05/03	13	80.45	4	81.65	80.20	9	4,875	0.18%
2024/05/02	1	80.20	12.2	80.85	81.50	-11.2	4,829	-0.23%
2024/04/30	1	78.00	5	79.40	79.80	-4	4,778	-0.08%
2024/04/29	0	0.00	26.1	77.88	79.00	-26.1	4,741	-0.55%
2024/04/26	14	76.27	1	75.80	76.50	13	4,732	0.28%
2024/04/25	16.1	77.43	0	0.00	77.10	16.1	4,683	0.34%
2024/04/24	2	78.11	2	79.10	79.20	0	4,655	0.00%
2024/04/23	17	77.28	21	78.79	79.30	-4	4,687	-0.08%
2024/04/22	10	76.50	20.5	78.10	78.70	-10.5	4,661	-0.22%
2024/04/19	10	76.13	56.2	77.23	77.30	-46.2	4,559	-1.01%
2024/04/18	4	76.85	9.5	77.33	76.90	-5.5	4,399	-0.12%
2024/04/17	7	75.24	7	76.47	77.00	0	4,320	0.00%
2024/04/16	8	75.49	7	76.34	75.80	1	4,250	0.02%
2024/04/15	1	76.20	7.9	76.93	76.40	-6.9	4,166	-0.17%
2024/04/12	9	75.49	7	76.36	76.20	2	4,117	0.05%
2024/04/11	0	76.50	1	77.00	76.50	-1	4,092	-0.02%
2024/04/10	5.1	75.93	2	76.70	76.80	3.1	4,095	0.08%
2024/04/09	1.2	75.97	4	76.98	76.90	-2.8	4,120	-0.07%
2024/04/08	6.5	75.55	10	76.63	76.30	-3.5	4,099	-0.08%
2024/04/03	8	76.00	2	76.70	76.10	6	4,056	0.15%
2024/04/02	0.1	77.00	15.6	77.04	77.00	-15.6	4,048	-0.38%
2024/04/01	30.1	76.44	6	75.98	75.90	24.1	4,033	0.60%
2024/03/29	9	77.58	7	78.90	78.90	2	4,015	0.05%
2024/03/28	2	78.10	4.5	78.86	78.40	-2.5	3,982	-0.06%
2024/03/27	0	0.00	1	78.60	78.50	-1	4,011	-0.02%
2024/03/26	8.1	77.17	7	78.04	78.40	1.1	4,039	0.03%
2024/03/25	3.1	77.84	1.1	78.28	78.10	2	4,038	0.05%
2024/03/22	4	77.65	4.2	78.50	78.40	-0.2	4,076	0.00%
2024/03/21	13	77.25	14	78.08	78.50	-1	4,065	-0.02%
2024/03/20	9	77.91	3	78.50	78.20	6	4,000	0.15%
2024/03/19	15.1	78.77	3	80.07	79.00	12.1	3,954	0.31%
2024/03/18	20	78.76	19	79.86	80.10	1	3,861	0.03%
2024/03/15	1	77.60	51	78.89	79.50	-50	3,764	-1.33%
2024/03/14	16.1	77.80	11.5	79.01	76.90	4.6	3,599	0.13%
2024/03/13	16.2	77.86	22.1	77.28	78.10	-5.9	3,509	-0.17%
2024/03/12	1	75.00	7	75.10	75.30	-6	3,391	-0.18%
2024/03/11	7	73.90	1.1	74.60	74.00	6	3,337	0.18%
2024/03/08	4	74.90	0	0.00	74.70	4	3,342	0.12%
2024/03/07	5	76.00	5	76.00	76.00	0	3,331	0.00%
2024/03/06	0	0.00	3	76.00	76.00	-3	3,311	-0.09%
2024/03/05	8.2	75.14	2	75.70	75.50	6.2	3,351	0.18%
2024/03/04	2	76.10	1	76.30	76.50	1	3,355	0.03%
2024/03/01	5	76.44	2	77.20	76.70	3	3,389	0.09%
2024/02/29	1	76.00	6.2	77.30	77.80	-5.2	3,454	-0.15%
2024/02/27	2	76.65	3	76.80	76.30	-1	3,428	-0.03%
2024/02/26	1	75.60	3	76.07	76.00	-2	3,414	-0.06%
2024/02/23	1	76.00	0.2	75.81	76.10	0.8	3,420	0.02%
2024/02/22	1	75.99	4	76.19	76.30	-3	3,496	-0.09%
2024/02/21	0	75.60	0	75.40	75.90	0	3,473	0.00%
2024/02/20	0.1	75.50	7.1	75.31	75.50	-7.1	3,485	-0.20%
2024/02/19	1	73.80	0	0.00	74.70	1	3,468	0.03%
2024/02/16	6	74.33	16	74.68	74.10	-10	3,498	-0.29%
2024/02/15	0	0.00	5	72.68	73.00	-5	3,464	-0.14%
2024/02/05	9	71.28	7	71.79	71.50	2	3,477	0.06%
2024/02/02	1	72.00	1.4	72.74	72.30	-0.4	3,467	-0.01%
2024/02/01	0	0.00	3	72.40	72.70	-3	3,470	-0.09%
2024/01/30	6	71.60	1	71.50	71.80	5	3,439	0.14%
2024/01/29	0	0.00	1	72.70	72.70	-1	3,436	-0.03%
2024/01/26	0	0.00	2	72.70	72.70	-2	3,453	-0.06%
2024/01/24	0	0.00	4	72.50	72.60	-4	3,483	-0.12%
2024/01/23	1	71.20	4	71.73	71.60	-3	3,514	-0.09%
2024/01/22	2	71.35	11	70.92	71.80	-9	3,516	-0.26%
2024/01/19	2	68.50	6	69.63	70.10	-4	3,495	-0.12%
2024/01/18	3	69.07	0	0.00	69.00	3	3,516	0.09%
2024/01/17	3	69.80	4	70.15	69.90	-1	3,496	-0.03%
2024/01/16	3	69.17	8	69.98	70.30	-5	3,423	-0.15%
2024/01/15	0.1	69.60	4	70.05	69.90	-4	3,412	-0.12%
2024/01/12	0.2	69.40	0	0.00	69.60	0.2	3,417	0.01%
2024/01/11	0	0.00	1	68.90	69.00	-1	3,417	-0.03%
2024/01/10	1	68.80	0.2	69.03	68.80	0.8	3,483	0.02%
2024/01/09	3	69.03	4	68.90	69.00	-1	3,515	-0.03%
2024/01/08	2	69.50	0.1	69.60	69.70	1.9	3,519	0.05%
2024/01/05	0	70.40	0.2	70.20	70.20	-0.1	3,523	0.00%
2024/01/04	0	0.00	1.2	70.54	70.60	-1.2	3,534	-0.03%
2024/01/03	6	69.40	3	70.27	70.10	3	3,588	0.08%
2023/12/29	3	70.30	1	70.20	70.20	2	3,545	0.06%
2023/12/28	1	70.40	6	70.73	70.50	-5	3,564	-0.14%
2023/12/27	1.3	70.04	3	70.40	70.30	-1.7	3,549	-0.05%
2023/12/26	0	0.00	5	69.76	70.20	-5	3,519	-0.14%
2023/12/25	1	68.70	9	69.50	69.80	-8	3,503	-0.23%
2023/12/22	2	68.15	1.1	69.05	69.10	0.9	3,486	0.03%
2023/12/21	2	68.00	3	68.80	68.90	-1	3,451	-0.03%
2023/12/20	6	67.72	2	68.55	68.60	4	3,417	0.12%
2023/12/19	2	67.70	13	68.34	68.70	-11	3,377	-0.33%
2023/12/18	5	67.88	3.1	68.72	68.80	1.9	3,359	0.06%
2023/12/15	0	68.50	0.2	68.10	68.40	-0.2	3,342	-0.01%
2023/12/13	0	68.60	0	0.00	69.10	0	3,306	0.00%
2023/12/12	1	68.70	1	68.60	69.20	0	3,330	0.00%
2023/12/11	0	0.00	1	68.50	68.80	-1	3,337	-0.03%
2023/12/06	0.1	66.50	0	0.00	66.50	0.1	3,397	0.00%
2023/12/05	0	67.00	0	0.00	66.50	0	3,404	0.00%
2023/12/01	0	68.40	0	0.00	68.20	0	3,471	0.00%
2023/11/27	0	0.00	2	69.50	68.40	-2	3,335	-0.06%
2023/11/24	0	0.00	6	68.75	68.10	-6	3,266	-0.18%
2023/11/23	0	67.80	2	67.85	67.90	-2	3,223	-0.06%
2023/11/22	0.2	68.20	2	68.55	68.40	-1.8	3,190	-0.06%
2023/11/21	0	68.50	2	68.65	68.80	-2	3,170	-0.06%
2023/11/20	1	66.70	2.2	66.28	66.40	-1.2	3,084	-0.04%
2023/11/16	1	66.60	3	65.90	66.00	-2	3,044	-0.07%
2023/11/15	1	65.80	2	67.00	66.00	-1	3,043	-0.03%
2023/11/14	9	66.10	2	65.85	66.00	7	3,013	0.23%
2023/11/13	4.1	66.50	15	65.55	65.30	-11	2,999	-0.37%
2023/11/10	1	68.80	1	68.60	68.90	0	2,953	0.00%
2023/11/09	0	68.60	0	0.00	68.60	0	2,953	0.00%
2023/11/08	1	69.00	0	0.00	68.80	1	2,969	0.03%
2023/11/07	0	68.90	0	0.00	69.60	0	2,960	0.00%
2023/11/06	0	0.00	3	69.60	69.20	-3	2,973	-0.10%
2023/11/03	1	68.50	1	68.70	68.90	0	2,963	0.00%
2023/11/02	1	69.10	0.2	68.60	68.50	0.9	2,966	0.03%
2023/11/01	2	68.40	4	68.40	68.50	-2	2,961	-0.07%
2023/10/31	1	68.70	7	68.41	68.70	-6	2,938	-0.20%
2023/10/30	1.2	67.78	0	0.00	67.80	1.2	2,897	0.04%
2023/10/26	1	66.20	4	67.00	66.40	-3	2,945	-0.10%
2023/10/25	0.1	67.30	0	0.00	67.00	0.1	2,928	0.00%
2023/10/24	1	66.50	0	0.00	66.90	1	2,938	0.03%
2023/10/23	1	66.01	0.2	65.90	66.20	0.8	2,945	0.03%
2023/10/20	0	66.30	0	0.00	67.00	0	2,944	0.00%
2023/10/19	0	67.60	0	0.00	67.90	0	2,991	0.00%
2023/10/18	1	67.70	0	67.80	67.80	1	3,056	0.03%
2023/10/16	0	67.40	3	67.70	67.60	-3	3,131	-0.10%
2023/10/13	0	0.00	6	67.55	68.00	-6	3,190	-0.19%
2023/10/12	0	66.56	0	0.00	67.40	0	3,197	0.00%
2023/10/11	0	0.00	2	66.85	67.50	-2	3,180	-0.06%
2023/10/06	0	0.00	2	64.55	65.00	-2	3,151	-0.06%
2023/10/04	0.1	62.80	0	0.00	63.10	0.1	3,153	0.00%
2023/10/03	1	63.80	0	0.00	63.60	1	3,136	0.03%
2023/09/28	0.2	64.00	1	64.00	64.10	-0.8	3,232	-0.02%
2023/09/27	0	63.00	0	0.00	63.20	0	3,221	0.00%
2023/09/26	0	63.70	0	0.00	63.50	0	3,230	0.00%
2023/09/22	0	0.00	3	63.00	63.70	-3	3,276	-0.09%
2023/09/21	0	62.75	3	62.97	62.90	-3	3,277	-0.09%
2023/09/20	0	0.00	1	63.90	63.90	-1	3,234	-0.03%
2023/09/19	0	0.00	7	64.00	64.20	-7	3,214	-0.22%
2023/09/18	0	64.00	0	0.00	63.90	0	3,189	0.00%
2023/09/11	0	61.60	0	0.00	62.00	0	3,204	0.00%
2023/09/06	0	0.00	3	61.87	62.50	-3	3,206	-0.09%
2023/09/04	4	61.20	0	0.00	61.40	4	3,196	0.13%
2023/08/30	0	60.20	0	0.00	60.40	0	3,573	0.00%
2023/08/29	4	60.10	0	0.00	60.40	4	3,635	0.11%
2023/08/24	0	59.40	0	0.00	59.10	0	4,013	0.00%
2023/08/23	1	59.50	3.2	59.40	59.50	-2.2	4,042	-0.06%
2023/08/22	1	58.51	4	58.55	58.50	-3	4,068	-0.07%
2023/08/21	3	59.97	9	59.92	59.70	-6	4,092	-0.15%
2023/08/18	4	59.58	0	0.00	59.70	4	4,095	0.10%
2023/08/17	0	0.00	12	59.00	58.90	-12	4,116	-0.29%
2023/08/16	3	59.30	4	59.35	59.00	-1	4,134	-0.02%
2023/08/15	1.1	59.19	0	0.00	59.10	1.1	4,149	0.03%
2023/08/14	0	58.10	1	58.30	58.60	-1	4,170	-0.02%
2023/08/11	0.2	59.03	0	0.00	58.80	0.2	4,184	0.00%
2023/08/10	1	58.90	0	0.00	58.80	1	4,229	0.02%
2023/08/09	0.1	59.15	1	58.90	59.10	-0.9	4,252	-0.02%
2023/08/08	0	58.80	0	0.00	58.60	0	4,278	0.00%
2023/08/07	0	0.00	2	58.45	58.90	-2	4,280	-0.05%
2023/07/31	5	59.00	21	59.20	59.20	-16	4,283	-0.37%
2023/07/28	2	59.20	0	0.00	59.20	2	4,236	0.05%
2023/07/27	2	58.75	0	0.00	58.80	2	4,227	0.05%
2023/07/26	1	58.20	6	57.95	58.20	-5	4,208	-0.12%
2023/07/25	2	57.90	0	0.00	58.10	2	4,202	0.05%
2023/07/24	3	58.40	0	0.00	58.40	3	4,177	0.07%
2023/07/21	0	58.74	0	0.00	58.70	0	4,095	0.00%
2023/07/20	0.3	59.50	1	59.20	58.90	-0.8	4,015	-0.02%
2023/07/19	0.3	60.00	0	0.00	59.30	0.3	3,928	0.01%
2023/07/18	0	0.00	1	59.00	59.50	-1	3,853	-0.03%
2023/07/17	1	58.30	1	58.80	58.90	0	3,777	0.00%
2023/07/14	5	58.70	0	0.00	58.40	5	3,757	0.13%
2023/07/13	10.3	59.02	1	58.90	58.60	9.3	3,740	0.25%
2023/07/12	1	57.60	0	0.00	57.70	1	3,681	0.03%
2023/07/11	0.3	57.20	0	0.00	57.00	0.3	3,669	0.01%
2023/07/07	5.6	56.07	2	56.00	55.80	3.6	3,675	0.10%
2023/07/06	7	57.70	0	0.00	57.50	7	3,605	0.19%
2023/07/04	0	0.00	3	58.33	58.50	-3	3,569	-0.08%
2023/07/03	5	58.00	3	58.30	58.10	2	3,577	0.06%
2023/06/26	1	59.00	0.3	59.37	59.10	0.7	3,551	0.02%
2023/06/20	10	59.00	0.1	59.30	59.20	9.9	3,549	0.28%
2023/06/16	2	59.50	0	0.00	59.00	2	3,544	0.06%
2023/06/15	0.2	60.20	0	0.00	59.90	0.2	3,447	0.01%
2023/06/13	1	60.30	0	0.00	60.20	1	3,468	0.03%
2023/06/12	3	59.93	0	0.00	60.00	3	3,465	0.09%
2023/06/08	4.1	58.68	0	0.00	58.60	4.1	3,542	0.11%
2023/06/07	10.1	59.27	17	59.90	59.20	-7	3,549	-0.20%
2023/06/05	5	63.62	0	0.00	63.70	5	3,350	0.15%
2023/06/02	13	63.37	0	0.00	63.80	13	3,299	0.39%
2023/05/31	1	63.80	3	63.80	63.90	-2	3,200	-0.06%
2023/05/30	0	0.00	6	63.87	63.60	-6	2,893	-0.21%
2023/05/26	0	0.00	0.2	64.50	64.70	-0.2	2,919	-0.01%
2023/05/23	0	0.00	1	65.50	65.60	-1	2,852	-0.04%
2023/05/22	0	65.00	1	65.00	65.40	-1	2,832	-0.03%
2023/05/17	0	0.00	10	64.30	64.50	-10	2,854	-0.35%
2023/05/15	0	0.00	1	63.50	63.60	-1	2,784	-0.04%
2023/05/08	0	0.00	1	62.70	62.50	-1	2,812	-0.04%
2023/05/04	1	62.00	0	0.00	62.10	1	2,901	0.03%
2023/05/03	0	0.00	0.6	61.60	61.80	-0.6	2,920	-0.02%
2023/05/02	0	0.00	1	61.40	61.20	-1	2,996	-0.03%
2023/04/25	0	0.00	4	61.00	60.70	-4	3,058	-0.13%
2023/04/21	0	0.00	0.3	61.05	60.20	-0.3	3,097	-0.01%
2023/04/18	0	0.00	1	62.10	62.40	-1	3,084	-0.03%
2023/04/11	4.6	61.75	0	0.00	62.00	4.6	3,143	0.15%
2023/04/10	0.2	61.10	0	0.00	61.00	0.2	3,173	0.01%
2023/04/06	0.1	61.10	3	60.80	60.50	-2.9	3,196	-0.09%
2023/03/31	0.1	61.40	0	0.00	61.30	0.1	3,191	0.00%
2023/03/30	2	61.20	0	0.00	61.00	2	3,332	0.06%
2023/03/29	2	61.10	1	61.00	60.80	1	3,507	0.03%
2023/03/28	0.3	61.47	1	61.00	61.00	-0.7	3,742	-0.02%
2023/03/27	0	0.00	1	61.50	61.50	-1	3,948	-0.03%
2023/03/24	1	62.00	1	62.00	61.80	0	4,176	0.00%
2023/03/17	0.2	61.50	0	0.00	61.50	0.2	4,359	0.01%
2023/03/16	0.1	61.10	0	0.00	60.90	0.1	4,377	0.00%
2023/03/14	0	0.00	1	61.40	61.10	-1	4,416	-0.02%
2023/03/13	1	61.50	3	61.20	61.50	-2	4,433	-0.05%
2023/03/10	0	0.00	5	61.40	61.30	-5	4,422	-0.11%
2023/03/09	7.2	61.99	7	61.73	61.90	0.2	4,421	0.00%
2023/03/08	2	64.45	0	0.00	64.30	2	4,339	0.05%
2023/03/07	0	0.00	1	64.80	64.70	-1	4,404	-0.02%
2023/03/06	0	0.00	5	64.10	63.80	-5	4,480	-0.11%
2023/03/03	1	64.00	0	0.00	63.70	1	4,553	0.02%
2023/03/02	0.2	63.40	0	0.00	63.60	0.2	4,653	0.00%
2023/02/24	5.1	62.90	0	0.00	62.50	5.1	4,729	0.11%
2023/02/22	0.1	63.32	0	0.00	63.40	0.1	4,777	0.00%
2023/02/21	2	64.05	0	0.00	63.70	2	4,780	0.04%
2023/02/20	0.1	64.00	0	0.00	64.20	0.1	4,816	0.00%
2023/02/17	2	63.40	0	0.00	63.60	2	4,823	0.04%
2023/02/13	0	0.00	0.2	63.00	62.80	-0.2	4,929	0.00%
2023/02/10	0	0.00	2	62.50	62.70	-2	4,953	-0.04%
2023/02/09	0.1	63.30	0	0.00	62.80	0.1	4,971	0.00%
2023/02/08	1	62.80	18	63.10	63.10	-17	5,051	-0.34%
2023/02/02	0	0.00	1	61.50	61.50	-1	5,024	-0.02%
2023/02/01	0	0.00	1	61.10	61.30	-1	4,963	-0.02%
2023/01/30	1	60.20	0	0.00	60.80	1	4,882	0.02%
2023/01/16	0	0.00	2	60.05	60.10	-2	4,845	-0.04%
2023/01/12	0	0.00	15	59.09	59.10	-15	4,965	-0.30%
2023/01/10	13	60.08	0	0.00	60.10	13	5,009	0.26%
2023/01/09	3	59.50	0	0.00	59.90	3	5,054	0.06%
2023/01/06	0.2	58.70	0	0.00	58.70	0.2	5,050	0.00%
2023/01/05	1	58.70	0	0.00	58.60	1	5,097	0.02%
2023/01/03	1	59.10	1	58.50	59.10	0	5,208	0.00%
2022/12/30	2	59.45	0	0.00	59.20	2	5,206	0.04%
2022/12/29	0	0.00	1	59.20	59.20	-1	5,233	-0.02%
2022/12/28	1	60.60	1	59.90	59.40	0	5,220	0.00%
2022/12/26	1	61.10	0	0.00	61.10	1	5,241	0.02%
2022/12/23	0	61.10	0	0.00	61.00	0	5,286	0.00%
2022/12/20	0	0.00	1	62.40	61.40	-1	5,102	-0.02%
2022/12/19	0	0.00	11	60.73	61.60	-11	4,926	-0.22%
2022/12/16	0	0.00	7.1	61.19	61.40	-7.1	4,742	-0.15%
2022/12/15	0.2	60.10	0	0.00	60.00	0.2	4,621	0.01%
2022/12/14	0	0.00	1	59.60	59.90	-1	4,680	-0.02%
2022/12/12	1	57.90	1	58.60	59.00	0	4,717	0.00%
2022/12/08	0.1	60.00	0	0.00	59.80	0.1	4,793	0.00%
2022/12/07	1	59.30	0	0.00	59.50	1	4,800	0.02%
2022/12/06	1	59.90	16.1	60.39	60.00	-15.1	4,793	-0.31%
2022/12/05	2	60.30	3	60.97	61.10	-1	4,813	-0.02%
2022/12/02	0	0.00	1	60.20	59.90	-1	4,757	-0.02%
2022/12/01	0	0.00	2	59.30	59.70	-2	4,752	-0.04%
2022/11/30	0	58.50	1	58.40	58.30	-1	4,729	-0.02%
2022/11/29	0	0.00	1	57.50	57.60	-1	4,663	-0.02%
2022/11/25	0	0.00	14	59.10	57.80	-14	4,565	-0.31%
2022/11/24	2	58.90	23	58.77	58.80	-21	4,522	-0.46%
2022/11/23	0	57.60	1	58.00	58.20	-1	4,452	-0.02%
2022/11/22	0	0.00	0.4	57.00	57.80	-0.4	4,438	-0.01%
2022/11/18	3	55.57	0	0.00	55.50	3	4,341	0.07%
2022/11/17	0	0.00	0	56.00	56.00	0	4,302	0.00%
2022/11/15	0	0.00	1	55.80	56.30	-1	4,303	-0.02%
2022/11/14	0	0.00	1	56.50	56.10	-1	4,299	-0.02%
2022/11/11	1	54.50	0	0.00	54.90	1	4,221	0.02%
2022/11/10	0	54.30	0	0.00	54.20	0	4,181	0.00%
2022/11/09	0	54.53	10	54.50	54.30	-10	4,200	-0.24%
2022/11/08	1	54.10	3	53.87	54.40	-2	4,179	-0.05%
2022/11/07	4	54.00	8.1	54.31	54.10	-4.1	4,152	-0.10%
2022/11/04	2.1	52.83	0	0.00	54.40	2.1	4,139	0.05%
2022/11/01	1	52.00	0	0.00	52.20	1	4,171	0.02%
2022/10/27	1	53.50	0	0.00	53.10	1	4,223	0.02%
2022/10/18	0	0.00	7	54.00	53.80	-7	4,241	-0.17%
2022/10/13	0	0.00	3	52.60	53.10	-3	4,371	-0.07%
2022/10/07	0	0.00	0	54.40	54.40	0	4,377	0.00%
2022/10/04	2	54.00	0.1	54.00	54.30	1.9	4,452	0.04%
2022/09/29	1	52.00	0	0.00	52.80	1	4,403	0.02%
2022/09/28	2	52.00	0	0.00	52.80	2	4,382	0.05%
2022/09/27	3.3	52.18	0	0.00	52.20	3.3	4,345	0.07%
2022/09/26	4	52.73	0	0.00	52.20	4	4,348	0.09%
2022/09/23	7	53.70	3	53.53	53.10	4	4,344	0.09%
2022/09/22	4	53.80	3	54.00	53.90	1	4,362	0.02%
2022/09/21	3	55.33	1	55.70	54.90	2	4,283	0.05%
2022/09/20	1	56.10	0	0.00	56.10	1	4,200	0.02%
2022/09/19	2	57.10	2	56.80	56.50	0	4,170	0.00%
2022/09/16	1	57.40	0	0.00	57.40	1	4,156	0.02%
2022/09/15	1	57.20	0	0.00	57.40	1	4,208	0.02%
2022/09/14	0	0.00	3	56.00	56.70	-3	4,402	-0.07%
2022/09/13	1	57.70	0	0.00	57.80	1	4,559	0.02%
2022/09/12	0.7	57.80	2.5	57.40	57.80	-1.8	4,762	-0.04%
2022/09/07	3	55.10	11	55.06	55.50	-8	5,030	-0.16%
2022/09/06	0.3	55.70	0	0.00	55.20	0.3	5,085	0.00%
2022/09/05	1	54.80	0	0.00	54.90	1	5,219	0.02%
2022/09/02	5	54.80	0	0.00	54.60	5	5,371	0.09%
2022/08/29	1	55.00	0	0.00	55.20	1	5,990	0.02%
2022/08/25	0	0.00	3	55.30	55.60	-3	6,135	-0.05%
2022/08/23	1	55.90	0	0.00	55.70	1	6,380	0.02%
2022/08/22	0	0.00	2	56.16	56.50	-2	6,505	-0.03%
2022/08/18	2	55.80	0.3	56.10	55.70	1.7	6,627	0.03%
2022/08/12	0	0.00	2	55.40	55.20	-2	6,769	-0.03%
2022/08/11	2	55.30	0	0.00	55.00	2	6,805	0.03%
2022/08/10	2	55.00	0	0.00	54.70	2	6,818	0.03%
2022/08/09	1.8	55.50	0.2	55.50	55.20	1.6	6,807	0.02%
2022/08/08	3	55.27	2	56.30	56.50	1	6,779	0.01%
2022/08/05	1	54.70	2	55.40	55.70	-1	6,749	-0.02%
2022/08/04	3	54.23	1	54.00	54.50	2	6,747	0.03%
2022/08/03	0	0.00	2	54.70	54.50	-2	6,806	-0.03%
2022/08/02	2	54.80	0	0.00	55.00	2	6,904	0.03%
2022/08/01	0	0.00	1	55.60	55.80	-1	6,959	-0.01%
2022/07/29	10	55.26	10	55.30	55.30	0	6,986	0.00%
2022/07/27	1	54.50	0	0.00	54.90	1	6,906	0.01%
2022/07/26	2	54.90	0	0.00	55.00	2	6,885	0.03%
2022/07/22	20	54.50	0	0.00	54.30	20	6,836	0.29%
2022/07/21	10	54.40	0	0.00	54.40	10	6,811	0.15%
2022/07/20	3	53.00	1	53.20	53.50	2	6,769	0.03%
2022/07/14	2	53.70	0	0.00	53.60	2	6,685	0.03%
2022/07/13	1	53.50	0	0.00	53.50	1	6,639	0.02%
2022/07/12	0	0.00	11	51.45	51.80	-11	6,605	-0.17%
2022/07/08	1	52.90	0	0.00	52.50	1	6,590	0.02%
2022/07/07	1	50.70	0	0.00	52.30	1	6,588	0.02%
2022/07/01	2	52.80	7	52.34	51.90	-5	6,543	-0.08%
2022/06/30	0	0.00	5	53.48	53.20	-5	6,524	-0.08%
2022/06/29	14	54.70	0	0.00	54.30	14	6,473	0.22%
2022/06/27	0	0.00	3	55.00	55.00	-3	6,450	-0.05%
2022/06/24	3	54.50	0	0.00	54.30	3	6,406	0.05%
2022/06/23	0	0.00	1	55.20	53.90	-1	6,378	-0.02%
2022/06/22	1	53.80	0	0.00	53.90	1	6,202	0.02%
2022/06/21	7	55.40	0	0.00	54.90	7	5,980	0.12%
2022/06/20	5.4	55.46	0.2	54.70	54.20	5.2	5,811	0.09%
2022/06/17	1	55.40	0	0.00	56.00	1	5,585	0.02%
2022/06/14	2	57.50	0	0.00	58.00	2	5,385	0.04%
2022/06/13	2	58.25	8	58.30	58.50	-6	5,277	-0.11%
2022/06/10	5	60.60	0	0.00	61.30	5	5,135	0.10%
2022/06/09	19.2	61.98	10	61.12	61.50	9.2	5,030	0.18%
2022/06/08	23	69.93	1	70.10	70.10	22	4,658	0.47%
2022/06/07	3.4	69.85	0	0.00	69.60	3.4	4,562	0.07%
2022/06/06	0	0.00	4	69.60	69.90	-4	4,539	-0.09%
2022/06/02	1	69.50	0	0.00	69.30	1	4,486	0.02%
2022/05/31	1	68.00	20	68.70	70.30	-19	4,464	-0.43%
2022/05/30	1	69.02	0	0.00	69.40	1	4,269	0.02%
2022/05/26	0	71.10	3	71.57	70.60	-3	4,132	-0.07%
2022/05/25	1	72.50	1	72.70	72.60	0	4,140	0.00%
2022/05/24	0	0.00	1	72.70	72.50	-1	4,173	-0.02%
2022/05/23	10	73.00	0	0.00	73.60	10	4,207	0.24%
2022/05/20	0	0.00	1	73.40	74.00	-1	4,264	-0.02%
2022/05/19	1	72.00	0	0.00	72.80	1	4,275	0.02%
2022/05/18	0	0.00	1	73.20	73.30	-1	4,229	-0.02%
2022/05/17	1	72.20	1	72.90	72.40	0	4,203	0.00%
2022/05/16	0	0.00	4	71.75	71.60	-4	4,198	-0.10%
2022/05/12	7	70.96	2	70.60	70.40	5	4,166	0.12%
2022/05/11	0	0.00	8.1	71.41	71.10	-8.1	4,161	-0.19%
2022/05/09	1	75.70	2.4	75.59	75.10	-1.4	4,020	-0.03%
2022/05/06	0	0.00	4	79.30	78.80	-4	3,970	-0.10%
2022/05/05	1	79.10	1	79.70	79.60	0	4,017	0.00%
2022/05/04	13	78.50	5	79.00	78.80	8	4,018	0.20%
2022/05/03	2	77.30	1	78.00	78.00	1	4,060	0.02%
2022/04/27	0	0.00	12	75.27	75.50	-12	4,160	-0.29%
2022/04/26	0	0.00	1	76.80	76.50	-1	4,121	-0.02%
2022/04/25	0	0.00	9	76.90	76.90	-9	4,139	-0.22%
2022/04/20	1	78.20	0	0.00	78.80	1	4,084	0.02%
2022/04/18	3	78.10	0	0.00	78.10	3	4,232	0.07%
2022/04/13	0	0.00	1	76.40	76.50	-1	4,326	-0.02%
2022/04/06	0.2	76.10	1	75.40	76.20	-0.8	4,276	-0.02%
2022/03/23	2	74.65	0.1	74.30	74.90	1.9	6,380	0.03%
2022/03/22	1	74.90	1	74.50	74.50	0	6,581	0.00%
2022/03/18	0	0.00	6	76.15	76.70	-6	6,758	-0.09%
2022/03/16	1	71.20	0	0.00	71.10	1	6,881	0.01%
2022/03/15	2	71.40	0	0.00	71.40	2	6,897	0.03%
2022/03/14	0	0.00	0.1	72.10	72.40	-0.1	6,967	0.00%
2022/03/09	11	70.86	0.1	71.40	71.20	11	7,165	0.15%
2022/03/08	0	70.00	1	70.60	70.00	-1	7,191	-0.01%
2022/03/07	0	0.00	1	70.70	71.30	-1	7,191	-0.01%
2022/03/04	4	72.75	0	0.00	72.40	4	7,241	0.06%
2022/03/03	8	73.65	0	0.00	73.80	8	7,296	0.11%
2022/03/02	9	72.40	15	72.83	73.40	-6	7,403	-0.08%
2022/03/01	0	0.00	3	72.93	73.00	-3	7,487	-0.04%
2022/02/25	2	70.80	0	0.00	71.90	2	7,537	0.03%
2022/02/24	0	0.00	10	71.80	72.00	-10	7,477	-0.13%
2022/02/23	0	0.00	8	71.70	73.60	-8	7,373	-0.11%
2022/02/22	10	71.10	0	0.00	71.70	10	7,311	0.14%
2022/02/21	0	0.00	4	71.35	71.50	-4	7,250	-0.06%
2022/02/18	0.2	69.70	0	0.00	69.70	0.2	7,312	0.00%
2022/02/17	18	69.51	0	0.00	69.60	18	7,411	0.24%
2022/02/16	1	69.10	7	69.27	69.50	-6	7,560	-0.08%
2022/02/14	0	0.00	5	68.70	69.00	-5	7,593	-0.07%
2022/02/11	0	0.00	1.3	68.80	69.80	-1.3	7,613	-0.02%
2022/02/10	0	0.00	10	69.60	70.00	-10	7,672	-0.13%
2022/02/08	1	69.80	1	69.90	70.00	0	7,711	0.00%
2022/02/07	0	0.00	3	69.53	69.90	-3	7,727	-0.04%
2022/01/26	0	0.00	2	68.00	67.60	-2	7,715	-0.03%
2022/01/24	2	67.25	1	68.00	68.00	1	7,675	0.01%
2022/01/21	4	68.03	0	0.00	68.50	4	7,629	0.05%
2022/01/18	0	0.00	15.5	68.92	69.30	-15.5	7,547	-0.21%
2022/01/17	5	67.80	0	0.00	68.10	5	7,479	0.07%
2022/01/14	2	67.45	9	67.24	67.90	-7	7,466	-0.09%
2022/01/13	4	67.60	1.1	67.51	68.00	2.9	7,495	0.04%
2022/01/12	10	67.90	1	68.80	67.60	9	7,468	0.12%
2022/01/11	3	67.57	13	66.93	67.70	-10	7,411	-0.13%
2022/01/10	11	65.85	14	66.20	66.20	-3	7,293	-0.04%
2022/01/07	24	65.74	3	66.00	66.00	21	7,275	0.29%
2022/01/06	10	65.75	15	66.65	66.30	-5	7,239	-0.07%
2022/01/05	10	65.35	10	65.80	66.10	0	7,157	0.00%
2022/01/04	10	65.70	0	0.00	65.90	10	7,174	0.14%
2022/01/03	6	65.70	0	0.00	66.10	6	7,165	0.08%
2021/12/29	1	66.00	0	0.00	66.60	1	7,148	0.01%
2021/12/28	0	66.00	0	0.00	66.50	0	7,150	0.00%
2021/12/27	0	0.00	1	66.20	66.20	-1	7,139	-0.01%
2021/12/24	2	66.60	4	66.88	66.50	-2	7,129	-0.03%
2021/12/22	10	65.50	1	66.60	65.80	9	6,838	0.13%
2021/12/21	2	64.65	0	0.00	65.00	2	6,538	0.03%
2021/12/20	8	64.00	2	63.75	63.50	6	6,127	0.10%
2021/12/17	2	66.60	16	67.13	66.40	-14	5,526	-0.25%
2021/12/16	9	65.38	3	66.13	65.70	6	5,018	0.12%
2021/12/15	1	64.90	1	65.20	65.00	0	4,832	0.00%
2021/12/13	4	65.15	1	65.80	64.10	3	4,597	0.07%
2021/12/10	1	64.10	18	62.75	64.10	-17	4,440	-0.38%
2021/12/09	1	61.90	3	62.30	62.60	-2	4,306	-0.05%
2021/12/08	2	61.40	3	61.87	62.00	-1	4,233	-0.02%
2021/12/07	2	61.00	12	60.95	61.00	-10	4,129	-0.24%
2021/12/06	4	60.65	1	60.70	61.00	3	4,068	0.07%
2021/12/03	2	59.30	2	59.60	59.60	0	3,912	0.00%
2021/12/02	0	0.00	3	59.40	59.50	-3	3,869	-0.08%
2021/12/01	1	59.20	1	59.50	59.20	0	3,795	0.00%
2021/11/30	11	58.49	0	0.00	58.40	11	3,712	0.30%
2021/11/29	2	58.10	0	0.00	57.90	2	3,577	0.06%
2021/11/25	3	60.13	2	59.50	60.20	1	3,438	0.03%
2021/11/24	12	58.45	3	59.00	58.70	9	3,325	0.27%
2021/11/22	0	0.00	1	57.30	57.40	-1	3,212	-0.03%
2021/11/19	8	57.33	1	56.90	56.80	7	3,217	0.22%
2021/11/18	0	0.00	6	57.33	57.40	-6	3,200	-0.19%
2021/11/17	3.1	57.01	2	57.50	57.20	1.1	3,164	0.03%
2021/11/16	1	57.90	0	0.00	58.30	1	3,062	0.03%
2021/11/15	3	56.67	0	0.00	57.80	3	3,028	0.10%
2021/11/11	0	57.10	3	57.47	57.90	-3	2,936	-0.10%
2021/11/09	69	57.75	63	58.01	57.80	6	2,994	0.20%
2021/11/08	2	56.40	2	57.25	56.70	0	2,973	0.00%
2021/11/05	0	0.00	10	56.20	56.60	-10	2,981	-0.34%
2021/11/04	1	56.30	0	56.20	56.20	1	2,987	0.03%
2021/11/03	31	55.70	34	55.86	56.00	-3	2,963	-0.10%
2021/11/02	1	54.00	0	54.60	54.40	1	2,932	0.03%
2021/11/01	3	54.07	2	54.10	54.20	1	2,964	0.03%
2021/10/29	2	53.45	3.3	53.65	53.80	-1.3	2,989	-0.04%
2021/10/28	1	53.60	1	54.00	53.80	0	3,032	0.00%
2021/10/26	1	53.40	1	53.40	53.30	0	3,146	0.00%
2021/10/22	3	52.47	0	0.00	52.60	3	3,195	0.09%
2021/10/21	0	0.00	1	52.70	51.80	-1	3,235	-0.03%
2021/10/20	1	52.40	0	0.00	52.20	1	3,259	0.03%
2021/10/19	1	52.90	3	52.90	52.90	-2	3,285	-0.06%
2021/10/18	0	0.00	1	52.40	52.10	-1	3,324	-0.03%
2021/10/15	1	52.10	0	0.00	52.10	1	3,363	0.03%
2021/10/13	4	51.65	0	0.00	51.40	4	3,462	0.12%
2021/10/08	0	0.00	1	52.10	52.20	-1	3,556	-0.03%
2021/10/07	2	51.70	1	51.50	51.80	1	3,609	0.03%
2021/10/06	0	0.00	1	51.40	51.00	-1	3,659	-0.03%
2021/10/05	2	50.90	2	51.10	50.80	0	3,689	0.00%
2021/10/04	10	51.10	0	0.00	51.10	10	3,768	0.27%
2021/10/01	1	51.20	0	0.00	51.10	1	3,828	0.03%
2021/09/29	0	0.00	1	51.70	51.70	-1	3,999	-0.03%
2021/09/27	0	0.00	1	53.49	52.80	-1	4,249	-0.02%
2021/09/24	0.3	52.80	0	52.70	52.80	0.2	4,367	0.01%
2021/09/22	0	0.00	1	52.39	52.10	-1	4,522	-0.02%
2021/09/17	4	53.25	0	0.00	53.50	4	4,552	0.09%
2021/09/16	0	0.00	0.1	52.90	53.00	-0.1	4,653	0.00%
2021/09/15	2	53.10	0	0.00	52.80	2	5,015	0.04%
2021/09/13	0	0.00	1	52.70	52.70	-1	5,629	-0.02%
2021/09/08	0	0.00	1	52.90	52.90	-1	6,342	-0.02%
2021/09/07	0	0.00	0	53.00	52.80	0	6,484	0.00%
2021/09/06	6	53.30	2	53.35	53.00	4	6,596	0.06%
2021/09/03	0	0.00	4	53.25	53.10	-4	6,629	-0.06%
2021/09/02	0	0.00	6	53.27	53.20	-6	6,726	-0.09%
2021/09/01	2	53.35	0	0.00	53.60	2	6,783	0.03%
2021/08/31	0	0.00	0	52.96	53.80	0	7,024	0.00%
2021/08/30	1	52.50	0	0.00	52.90	1	7,229	0.01%
2021/08/25	1	51.90	0	0.00	52.30	1	7,451	0.01%
2021/08/24	1	51.90	0	0.00	52.10	1	7,537	0.01%
2021/08/23	1	51.60	0	0.00	51.50	1	7,576	0.01%
2021/08/20	3	50.77	0	0.00	50.80	3	7,601	0.04%
2021/08/19	3	51.37	1	50.90	51.00	2	7,743	0.03%
2021/08/17	0.1	52.30	1	52.50	52.00	-0.9	7,773	-0.01%
2021/08/16	1	53.00	0	0.00	52.60	1	7,721	0.01%
2021/08/13	21	53.79	2	53.90	53.90	19	7,703	0.25%
2021/08/12	1	53.40	0.3	53.40	53.70	0.7	7,690	0.01%
2021/08/11	1	52.30	1	52.70	52.70	0	7,684	0.00%
2021/08/10	1	53.60	0	0.00	52.60	1	7,742	0.01%
2021/08/09	1	53.60	0.2	53.60	53.60	0.8	7,800	0.01%
2021/08/06	33.1	53.36	0	0.00	53.90	33.1	7,838	0.42%
2021/08/05	0	0.00	3	53.63	53.70	-3	7,899	-0.04%
2021/08/04	1	53.70	1.1	53.89	53.70	-0.1	8,012	0.00%
2021/08/03	0	0.00	2	54.05	54.10	-2	8,045	-0.03%
2021/08/02	1	53.70	2	53.40	54.00	-1	8,001	-0.01%
2021/07/30	2	52.60	1	52.40	53.00	1	7,962	0.01%
2021/07/29	0	0.00	0	52.70	52.70	0	7,943	0.00%
2021/07/28	1	52.30	0	0.00	52.40	1	7,956	0.01%
2021/07/27	2	52.60	1.1	52.53	52.70	0.9	8,048	0.01%
2021/07/26	4	52.83	1	53.59	52.60	3	8,056	0.04%
2021/07/23	0	0.00	2.6	52.65	52.90	-2.6	7,999	-0.03%
2021/07/22	0	0.00	2	52.10	52.20	-2	7,989	-0.03%
2021/07/21	0	0.00	5	52.14	52.20	-5	7,966	-0.06%
2021/07/19	5	52.26	0	0.00	52.30	5	7,938	0.06%
2021/07/16	6	52.10	5	52.12	52.50	1	7,997	0.01%
2021/07/15	0	52.10	1	52.10	52.10	-1	7,955	-0.01%
2021/07/14	1	51.90	4.2	52.20	52.20	-3.2	7,933	-0.04%
2021/07/13	0	52.33	1	52.30	52.20	-1	7,917	-0.01%
2021/07/12	1	52.40	0	0.00	52.50	1	7,884	0.01%
2021/07/09	0	0.00	4	52.28	52.60	-4	7,855	-0.05%
2021/07/08	1	52.10	0	0.00	52.30	1	7,790	0.01%
2021/07/07	1	52.00	1	52.00	51.90	0	7,754	0.00%
2021/07/06	10	52.10	1	52.10	52.00	9	7,682	0.12%
2021/07/05	2	50.90	1	50.80	51.50	1	7,582	0.01%
2021/07/02	7	50.64	11	50.50	50.80	-4	7,471	-0.05%
2021/07/01	2	50.65	1	50.60	50.50	1	7,359	0.01%
2021/06/30	2	50.90	2	50.90	50.90	0	7,256	0.00%
2021/06/29	8.3	50.58	1	50.60	50.60	7.3	7,241	0.10%
2021/06/28	7.1	51.00	0	0.00	51.00	7.1	7,199	0.10%
2021/06/25	12	51.48	1	52.00	51.30	11	7,177	0.15%
2021/06/24	20.8	51.41	3.3	51.45	51.60	17.5	7,073	0.25%
2021/06/23	2	50.30	2	50.30	50.40	0	6,744	0.00%
2021/06/22	5	50.36	13	50.72	49.80	-8	6,466	-0.12%
2021/06/21	19.3	50.08	2	50.85	49.85	17.3	6,167	0.28%
2021/06/18	8.1	51.98	6	52.13	51.50	2.1	5,852	0.04%
2021/06/17	2	52.60	0	0.00	53.00	2	5,585	0.04%
2021/06/16	32	52.44	1	52.10	53.10	31	5,663	0.55%
2021/06/15	4.3	52.96	0	0.00	52.60	4.3	5,599	0.08%
2021/06/11	4	53.70	1	54.00	53.70	3	5,597	0.05%
2021/06/09	2.3	54.73	3	54.30	54.10	-0.7	5,660	-0.01%
2021/06/08	8.3	54.65	3	54.87	54.60	5.3	5,602	0.09%
2021/06/07	3	59.27	1	58.80	59.50	2	5,350	0.04%
2021/06/04	0	0.00	3	59.70	59.70	-3	5,122	-0.06%
2021/06/02	7	60.99	0	0.00	60.50	7	4,951	0.14%
2021/06/01	0	0.00	19.1	61.55	61.60	-19.1	4,901	-0.39%
2021/05/31	1	59.50	6	59.65	59.80	-5	4,844	-0.10%
2021/05/28	0	0.00	5	58.28	58.70	-5	4,828	-0.10%
2021/05/27	4	58.18	1	58.70	58.10	3	4,846	0.06%
2021/05/26	0	0.00	4.2	59.38	59.60	-4.2	4,779	-0.09%
2021/05/25	2.1	59.00	2	58.90	58.90	0.1	4,795	0.00%
2021/05/24	1	58.80	0	0.00	58.80	1	4,790	0.02%
2021/05/21	3	57.83	1	58.00	58.00	2	4,794	0.04%
2021/05/20	4	57.85	0.2	57.40	57.30	3.8	4,803	0.08%
2021/05/19	1	59.40	1	58.40	58.10	0	4,745	0.00%
2021/05/18	1	57.80	2	57.50	58.20	-1	4,685	-0.02%
2021/05/14	2	56.50	0	0.00	56.70	2	4,521	0.04%
2021/05/13	0	0.00	5	55.72	56.20	-5	4,445	-0.11%
2021/05/12	7	56.79	2	55.45	56.30	5	4,346	0.12%
2021/05/11	1	56.10	0	0.00	56.10	1	4,210	0.02%
2021/05/06	1	54.30	1	54.70	54.60	0	4,208	0.00%
2021/05/05	1	55.10	0	0.00	55.00	1	4,180	0.02%
2021/05/04	2.3	55.84	3	56.37	55.10	-0.7	4,169	-0.02%
2021/04/28	0	0.00	2	55.70	55.50	-2	4,041	-0.05%
2021/04/22	1	57.10	0	0.00	56.30	1	4,039	0.02%
2021/04/20	0	0.00	1	57.50	56.80	-1	3,953	-0.03%
2021/04/19	0.5	55.80	6	55.87	56.40	-5.5	3,946	-0.14%
2021/04/16	0	0.00	0.2	55.20	55.60	-0.2	3,932	-0.01%
2021/04/15	1	54.60	0	0.00	54.60	1	3,946	0.03%
2021/04/13	2	55.50	2	55.50	55.30	0	3,980	0.00%
2021/04/12	3	55.00	2	55.15	55.00	1	3,991	0.03%
2021/04/09	1	55.10	0	0.00	55.00	1	3,990	0.03%
2021/04/08	0	0.00	1	55.00	55.30	-1	3,974	-0.03%
2021/04/07	0	0.00	1	55.50	55.80	-1	3,955	-0.03%
2021/04/06	1	55.30	0	0.00	55.00	1	3,961	0.03%
2021/03/30	2	55.20	0	0.00	55.20	2	3,997	0.05%
2021/03/23	2	53.35	0	0.00	53.70	2	4,246	0.05%
2021/03/22	3.5	53.67	1	53.70	54.10	2.5	4,288	0.06%
2021/03/19	2	54.00	0	0.00	54.10	2	4,272	0.05%
2021/03/17	1	54.50	7	55.30	54.90	-6	4,085	-0.15%
2021/03/16	6	54.63	2	53.80	53.80	4	4,021	0.10%
2021/03/15	0	0.00	6	54.80	54.80	-6	3,899	-0.15%
2021/03/09	1	49.60	0	0.00	49.15	1	4,003	0.02%
2021/03/02	2	49.55	0	0.00	49.00	2	4,170	0.05%
2021/02/26	1	49.70	0	0.00	49.35	1	4,182	0.02%
2021/02/25	0	0.00	7.4	49.88	50.40	-7.4	4,126	-0.18%
2021/02/24	0	0.00	20	48.95	48.30	-20	4,079	-0.49%
2021/02/23	0	0.00	1	48.35	48.30	-1	4,052	-0.02%
2021/02/22	0	0.00	20	48.45	47.85	-20	4,047	-0.49%
2021/02/19	0	0.00	1	47.40	47.60	-1	4,040	-0.02%
2021/02/18	5	47.00	0	0.00	47.10	5	4,072	0.12%
2021/02/03	0	0.00	3	47.20	47.30	-3	4,273	-0.07%
2021/02/01	10	45.20	1	46.00	45.85	9	4,271	0.21%
2021/01/28	1	46.65	2	46.60	46.70	-1	4,201	-0.02%
2021/01/27	2	47.20	1	47.30	47.25	1	4,180	0.02%
2021/01/25	0	0.00	5	47.15	46.90	-5	4,158	-0.12%
2021/01/20	1	46.00	1	46.05	46.15	0	4,187	0.00%
2021/01/13	0	0.00	1	47.30	47.20	-1	4,227	-0.02%
2021/01/12	1	46.95	0	0.00	46.75	1	4,239	0.02%
2021/01/06	0	0.00	3	47.60	47.35	-3	4,182	-0.07%
2020/12/31	0	0.00	0.2	46.85	47.00	-0.2	4,197	0.00%
2020/12/29	0	0.00	0.1	46.65	46.90	-0.1	4,209	0.00%
2020/12/28	1	46.95	0	0.00	47.05	1	4,232	0.02%
2020/12/24	2	47.60	2	46.20	47.00	0	4,218	0.00%
2020/12/23	0	0.00	2	46.20	46.60	-2	4,103	-0.05%
2020/12/22	3	45.60	1	45.65	45.10	2	4,015	0.05%
2020/12/18	0	0.00	1	46.00	44.85	-1	3,902	-0.03%
2020/12/16	0	0.00	2	45.90	45.80	-2	3,804	-0.05%
2020/12/09	0	0.00	3	45.37	45.35	-3	3,672	-0.08%
2020/12/04	0	0.00	1	44.55	44.55	-1	3,584	-0.03%
2020/12/01	12	44.49	0	0.00	44.35	12	3,499	0.34%
2020/11/27	0	0.00	1	44.50	44.95	-1	3,372	-0.03%
2020/11/19	0	0.00	2	43.50	43.35	-2	3,279	-0.06%
2020/11/13	1	42.25	0	0.00	42.35	1	3,380	0.03%
2020/11/04	0	0.00	2	42.25	42.05	-2	3,619	-0.06%
2020/11/03	1	42.70	1	42.95	42.70	0	3,616	0.00%
2020/10/28	0	0.00	1	42.70	42.50	-1	3,660	-0.03%
2020/10/22	1	42.55	2	42.65	42.65	-1	3,731	-0.03%
2020/10/20	0	0.00	1	42.10	42.35	-1	3,674	-0.03%
2020/10/14	1	42.05	1	41.85	41.60	0	3,988	0.00%
2020/09/14	0	0.00	2	42.60	42.75	-2	5,170	-0.04%
2020/09/11	0	0.00	1	42.45	42.60	-1	5,259	-0.02%
2020/09/10	1	42.65	0	0.00	42.75	1	5,371	0.02%
2020/09/07	1	42.85	0	0.00	42.90	1	5,881	0.02%
2020/09/03	0	0.00	0.1	43.10	43.05	-0.1	6,100	0.00%
2020/09/01	1	43.65	1	43.45	43.70	0	6,218	0.00%
2020/08/31	2	44.25	0	0.00	43.70	2	6,234	0.03%
2020/08/28	1	44.45	0	0.00	44.25	1	6,237	0.02%
2020/08/25	1	45.00	0	0.00	45.00	1	6,378	0.02%
2020/08/24	1	45.05	4	44.93	45.05	-3	6,480	-0.05%
2020/08/21	3	43.68	11	43.71	43.80	-8	6,522	-0.12%
2020/08/20	3	44.33	3	44.70	44.10	0	6,446	0.00%
2020/08/19	16	46.41	16	45.96	45.70	0	6,423	0.00%
2020/08/18	1	45.45	0	0.00	45.60	1	6,383	0.02%
2020/08/17	1	45.50	3	45.45	45.55	-2	6,403	-0.03%
2020/08/14	5	45.40	0	0.00	45.55	5	6,447	0.08%
2020/08/13	1	45.75	2	45.70	46.00	-1	6,520	-0.02%
2020/08/12	2	43.75	2	43.90	44.60	0	6,548	0.00%
2020/08/11	0	0.00	1	44.60	44.40	-1	6,540	-0.02%
2020/08/10	3	43.05	1	43.20	42.80	2	6,529	0.03%
2020/08/07	0	0.00	2	42.85	42.85	-2	6,640	-0.03%
2020/08/06	1	42.90	2	42.83	42.95	-1	6,746	-0.01%
2020/08/05	2	42.90	0	0.00	42.90	2	6,765	0.03%
2020/08/04	1	42.70	4	42.99	42.95	-3	6,770	-0.04%
2020/08/03	3	43.00	1	43.10	42.50	2	6,746	0.03%
2020/07/31	1	43.85	0	0.00	43.80	1	6,707	0.01%
2020/07/30	0	0.00	30	43.47	44.05	-30	6,714	-0.45%
2020/07/28	30	43.90	13	43.88	44.05	17	6,708	0.25%
2020/07/27	4	43.58	0	0.00	43.55	4	6,654	0.06%
2020/07/21	0	0.00	2	43.75	43.85	-2	6,621	-0.03%
2020/07/20	2	43.40	20	43.08	44.15	-18	6,516	-0.28%
2020/07/17	2	42.70	0	0.00	42.60	2	6,379	0.03%
2020/07/15	2	42.65	0	0.00	42.60	2	6,259	0.03%
2020/07/14	0	0.00	0.1	42.80	42.80	-0.1	6,253	0.00%
2020/07/10	0	0.00	5	42.98	42.70	-5	6,203	-0.08%
2020/07/09	12	42.72	0	0.00	42.70	12	6,161	0.19%
2020/07/08	0	0.00	10	42.40	42.50	-10	6,109	-0.16%
2020/07/06	2	41.55	9	41.81	41.90	-7	5,939	-0.12%
2020/07/03	1	41.55	5	41.95	41.45	-4	5,898	-0.07%
2020/06/30	10	41.50	0	0.00	41.65	10	5,767	0.17%
2020/06/29	19	41.17	2	41.10	41.20	17	5,730	0.30%
2020/06/24	2	41.18	0	0.00	41.30	2	5,657	0.04%
2020/06/23	2	40.78	3	41.15	41.00	-1	5,598	-0.02%
2020/06/22	8	40.81	13	40.99	40.85	-5	5,554	-0.09%
2020/06/19	18	41.04	0	0.00	40.80	18	5,528	0.33%
2020/06/18	10	41.21	15	41.22	41.20	-5	5,443	-0.09%
2020/06/17	16	41.88	3	41.57	41.85	13	5,429	0.24%
2020/06/16	5	42.28	4	42.88	42.00	1	5,398	0.02%
2020/06/15	0	0.00	57	46.26	46.10	-57	5,254	-1.08%
2020/06/12	0	0.00	111	46.38	46.05	-111	5,238	-2.12%	大賣/鉅額交易
2020/06/11	0	0.00	11	46.03	46.10	-11	5,257	-0.21%
2020/06/10	2	46.00	1.1	45.80	46.00	1	5,220	0.02%
2020/06/09	0	0.00	6	45.83	45.85	-6	5,301	-0.11%
2020/06/05	1	45.20	0	0.00	45.25	1	5,278	0.02%
2020/06/04	2	45.58	1	45.35	45.50	1	5,321	0.02%
2020/06/03	3	45.75	50	46.40	45.75	-47	5,335	-0.88%
2020/05/28	1	44.90	100	45.30	44.75	-99	5,169	-1.92%
2020/05/27	1	44.90	7	44.85	44.85	-6	5,144	-0.12%
2020/05/25	10	44.45	1	44.05	44.45	9	5,159	0.17%
2020/05/22	1	44.30	0	0.00	44.70	1	5,172	0.02%
2020/05/20	1	43.90	12	43.78	44.10	-11	5,096	-0.22%
2020/05/19	5	43.23	1	43.10	43.15	4	4,996	0.08%
2020/05/18	2	42.85	15	42.70	42.60	-13	4,881	-0.27%
2020/05/15	4	42.43	1	42.60	42.40	3	4,796	0.06%
2020/05/14	1	41.40	1	41.45	41.40	0	4,657	0.00%
2020/05/13	5	40.70	2	41.05	41.00	3	4,542	0.07%
2020/05/12	1	39.55	0	0.00	39.40	1	4,430	0.02%
2020/04/30	0	0.00	1	39.90	39.90	-1	4,486	-0.02%
2020/04/28	10	39.70	1	39.65	39.50	9	4,499	0.20%
2020/04/27	0	0.00	1	39.15	39.05	-1	4,656	-0.02%
2020/04/24	1	38.35	0	0.00	38.05	1	4,641	0.02%
2020/04/22	2	37.95	0	0.00	38.15	2	4,657	0.04%
2020/04/17	1	38.40	11	38.41	38.45	-10	4,664	-0.21%
2020/04/09	1	37.25	0	0.00	37.20	1	4,631	0.02%
2020/03/31	0	0.00	2	37.23	37.15	-2	4,708	-0.04%
2020/03/27	3	37.33	23	36.75	36.60	-20	4,715	-0.42%
2020/03/26	0	0.00	5	36.52	37.00	-5	4,704	-0.11%
2020/03/25	0	0.00	6	36.05	35.90	-6	4,738	-0.13%
2020/03/24	0	0.00	1	34.85	34.35	-1	4,724	-0.02%
2020/03/23	1	32.90	0	0.00	32.75	1	4,674	0.02%
2020/03/19	0	0.00	1	33.70	33.50	-1	4,558	-0.02%
2020/03/18	1	35.00	0	0.00	34.45	1	4,437	0.02%
2020/03/17	2	34.00	0	0.00	34.60	2	4,323	0.05%
2020/03/16	2	34.58	0	0.00	34.30	2	4,185	0.05%
2020/03/13	0	0.00	5	33.50	33.75	-5	4,087	-0.12%
2020/03/12	0	0.00	40	35.43	35.40	-40	3,902	-1.02%
2020/03/10	0	0.00	1	36.60	36.70	-1	3,798	-0.03%
2020/03/02	1	37.10	0	0.00	36.80	1	3,549	0.03%
2020/02/26	1	37.10	0	0.00	37.65	1	3,530	0.03%
2020/02/25	2	37.73	0	0.00	37.60	2	3,507	0.06%
2020/02/19	0	0.00	0.3	38.00	38.10	-0.3	3,489	-0.01%
2020/02/18	1	37.80	0	0.00	37.80	1	3,491	0.03%
2020/02/14	2	37.80	0.4	37.70	37.70	1.6	3,602	0.04%
2020/02/07	1	38.00	0	0.00	38.00	1	3,685	0.03%
2020/02/06	10	38.10	1	38.50	38.50	9	3,678	0.24%
2020/02/05	0	0.00	13	37.65	37.70	-13	3,651	-0.36%
2020/02/03	9	37.14	0	0.00	37.20	9	3,614	0.25%
2020/01/30	0	0.00	5	37.11	37.00	-5	3,552	-0.14%
2020/01/20	10	38.80	0	0.00	38.80	10	3,366	0.30%
2020/01/17	5	38.55	0	0.00	38.55	5	3,342	0.15%
2020/01/14	0	0.00	3	38.03	38.15	-3	3,353	-0.09%
2020/01/08	1	36.85	0	0.00	36.95	1	3,377	0.03%
2020/01/07	0	0.00	5	37.10	37.10	-5	3,364	-0.15%
2020/01/02	1	37.50	0	0.00	37.40	1	3,361	0.03%
2019/12/30	1	37.45	0	0.00	37.50	1	3,312	0.03%
2019/12/24	5	37.70	0	0.00	37.60	5	3,313	0.15%
2019/12/18	5	37.80	0	0.00	38.15	5	3,141	0.16%
2019/12/13	0	0.00	2	37.20	37.15	-2	3,135	-0.06%
2019/12/09	0	0.00	1	37.10	37.00	-1	3,284	-0.03%
2019/12/02	1	36.95	0	0.00	36.95	1	3,385	0.03%
2019/11/28	0	0.00	1	37.45	37.30	-1	3,389	-0.03%
2019/11/27	0	0.00	0	37.45	37.50	0	3,425	0.00%
2019/11/26	0	0.00	9	37.55	37.45	-9	3,438	-0.26%
2019/11/18	0	0.00	5	37.61	37.55	-5	3,495	-0.14%
2019/11/15	2	37.50	6	37.43	37.55	-4	3,505	-0.11%
2019/11/14	1	37.35	0	0.00	37.30	1	3,498	0.03%
2019/11/13	0	0.00	2	37.33	37.90	-2	3,477	-0.06%
2019/11/12	5	37.20	0	0.00	37.45	5	3,400	0.15%
2019/11/11	1	36.60	5	36.48	36.50	-4	3,309	-0.12%
2019/11/08	1	36.40	0	0.00	36.50	1	3,285	0.03%
2019/11/06	0	0.00	2	36.65	36.70	-2	3,326	-0.06%
2019/11/05	2	36.40	0	0.00	36.30	2	3,314	0.06%
2019/10/31	0	0.00	4	36.63	36.35	-4	3,338	-0.12%
2019/10/30	0	0.00	2	36.48	36.50	-2	3,318	-0.06%
2019/10/29	2	36.28	0	0.00	36.10	2	3,307	0.06%
2019/10/25	0	0.00	1.1	36.66	36.80	-1.1	3,271	-0.03%
2019/10/24	0	0.00	1.8	36.57	36.60	-1.8	3,262	-0.06%
2019/10/23	1	36.35	0	0.00	36.50	1	3,270	0.03%
2019/10/21	15	36.28	1	36.20	36.15	14	3,197	0.44%
2019/10/18	3	36.00	6	36.10	35.95	-3	3,153	-0.10%
2019/10/16	1	35.95	0	0.00	36.00	1	3,062	0.03%
2019/10/15	2	36.03	0	0.00	35.90	2	3,056	0.07%
2019/10/14	1	36.00	0.3	36.00	35.90	0.7	3,031	0.02%
2019/10/09	3	36.40	0	0.00	36.20	3	2,966	0.10%
2019/10/08	1	36.70	2	36.78	36.85	-1	2,927	-0.03%
2019/10/07	0	0.00	1	36.85	36.80	-1	2,914	-0.03%
2019/10/03	1	36.20	1	36.55	36.50	0	2,880	0.00%
2019/10/02	2.2	36.58	0	0.00	36.70	2.2	2,856	0.08%
2019/09/27	1	36.45	2	36.45	36.30	-1	2,813	-0.04%
2019/09/26	1	36.80	2	36.95	36.75	-1	2,788	-0.04%
2019/09/25	0	0.00	1	36.85	36.95	-1	2,761	-0.04%
2019/09/24	3	36.60	6	36.68	37.00	-3	2,735	-0.11%
2019/09/19	0	0.00	1	36.85	36.75	-1	2,604	-0.04%
2019/09/17	2	36.73	0	0.00	36.80	2	2,643	0.08%
2019/09/10	2	36.75	0	0.00	36.60	2	2,574	0.08%
2019/09/06	1	36.65	0	0.00	36.50	1	2,513	0.04%
2019/09/05	3	36.75	0	0.00	36.80	3	2,470	0.12%
2019/09/03	2	36.33	0	0.00	36.30	2	2,413	0.08%
2019/08/29	0	0.00	2	36.30	36.60	-2	2,377	-0.08%
2019/08/27	1	36.10	2	36.50	36.50	-1	2,367	-0.04%
2019/08/26	4	35.89	0	0.00	36.10	4	2,303	0.17%
2019/08/22	2	38.58	11	38.61	38.65	-9	2,224	-0.40%
2019/08/21	0	0.00	4	38.35	38.30	-4	2,329	-0.17%
2019/08/20	6	38.10	0	0.00	38.05	6	2,287	0.26%
2019/08/13	6	37.40	0	0.00	37.35	6	2,254	0.27%
2019/08/12	7	37.72	0	0.00	37.55	7	2,269	0.31%
2019/08/08	0	0.00	5	37.00	37.20	-5	2,269	-0.22%
2019/08/07	2	37.05	0	0.00	37.10	2	2,276	0.09%
2019/07/30	0	0.00	6	38.54	38.35	-6	2,366	-0.25%
2019/07/29	3	38.10	5	38.20	38.35	-2	2,406	-0.08%
2019/07/18	5	39.10	0	0.00	39.20	5	2,468	0.20%
2019/07/12	0	0.00	0	39.05	39.05	0	2,572	0.00%
2019/07/11	0.3	39.20	0	0.00	39.25	0.3	2,619	0.01%
2019/07/10	0.2	39.05	1	39.15	39.20	-0.8	2,704	-0.03%
2019/07/09	1	39.05	0	0.00	39.10	1	2,754	0.04%
2019/07/05	0	0.00	11	39.35	39.15	-11	2,847	-0.39%
2019/07/04	0	0.00	2	39.05	39.20	-2	2,899	-0.07%
2019/06/28	2	38.88	0	0.00	39.00	2	3,081	0.06%
2019/06/19	0	0.00	2	38.53	38.85	-2	3,071	-0.07%
2019/06/17	1	38.00	15	38.35	38.30	-14	3,070	-0.46%
2019/06/11	0	0.00	2	38.15	38.25	-2	3,211	-0.06%
2019/06/06	1	37.85	0	0.00	37.70	1	3,201	0.03%
2019/05/30	1	37.85	5	38.35	38.00	-4	3,227	-0.12%
2019/05/28	0	0.00	40	38.17	37.95	-40	3,256	-1.23%
2019/05/24	0	0.00	1	37.40	37.25	-1	3,123	-0.03%
2019/05/20	0	0.00	1	37.85	37.65	-1	3,138	-0.03%
2019/05/17	0	0.00	1	37.35	37.10	-1	3,118	-0.03%
2019/05/15	1	36.80	0	0.00	36.60	1	3,080	0.03%
2019/05/14	1	36.65	0	0.00	36.60	1	3,078	0.03%
2019/05/07	0	0.00	1	38.05	38.15	-1	2,890	-0.03%
2019/05/06	1	37.85	2	38.00	38.15	-1	2,901	-0.03%
2019/04/24	0	0.00	3	38.10	38.50	-3	2,878	-0.10%
2019/04/18	14.2	37.93	5	38.10	38.00	9.2	2,845	0.32%
2019/04/17	0.2	38.70	0	0.00	38.65	0.2	2,837	0.01%
2019/04/16	0	0.00	1	38.60	38.85	-1	2,795	-0.04%
2019/04/15	10	37.85	0	0.00	37.60	10	2,720	0.37%
2019/04/12	10	37.45	0	0.00	37.80	10	2,685	0.37%
2019/04/11	23	37.89	0	0.00	37.80	23	2,655	0.87%
2019/04/09	0	0.00	10	37.45	37.55	-10	2,602	-0.38%
2019/04/08	0	0.00	2	37.18	37.20	-2	2,571	-0.08%
2019/04/03	5	36.95	0	0.00	37.00	5	2,552	0.20%
2019/04/01	0	0.00	0.2	37.05	37.05	-0.2	2,564	-0.01%
2019/03/29	10	36.70	10	36.92	37.00	0	2,517	0.00%
2019/03/21	1	37.00	0	0.00	37.35	1	2,791	0.04%
2019/03/20	10	37.05	0	0.00	37.15	10	2,807	0.36%
2019/03/19	1.1	37.15	2	37.03	37.05	-0.9	2,802	-0.03%
2019/03/08	2	36.45	0	0.00	36.40	2	3,100	0.06%
2019/03/06	5	36.90	0	0.00	37.00	5	3,570	0.14%
2019/03/05	5	36.84	0	0.00	36.75	5	3,650	0.14%
2019/03/04	5	37.05	1	36.80	37.00	4	3,695	0.11%
2019/02/26	4	37.58	0	0.00	37.30	4	3,734	0.11%
2019/02/25	0	0.00	1	37.25	37.55	-1	3,723	-0.03%
2019/02/21	1	37.10	0	0.00	37.10	1	3,781	0.03%
2019/02/18	1	37.25	0	0.00	37.05	1	4,003	0.02%
2019/02/12	0	0.00	0.3	38.15	38.10	-0.3	4,094	-0.01%
2019/02/11	0	0.00	1	38.10	37.90	-1	4,111	-0.02%
2019/01/30	0	0.00	2	37.95	37.80	-2	4,105	-0.05%
2019/01/25	0	0.00	4	37.73	37.80	-4	4,133	-0.10%
2019/01/22	0	0.00	1	37.05	37.10	-1	4,233	-0.02%
2019/01/18	0	0.00	2	38.00	38.00	-2	4,266	-0.05%
2019/01/17	1	36.60	0	0.00	37.00	1	4,319	0.02%
2019/01/15	0	0.00	2	37.50	37.25	-2	4,403	-0.05%
2019/01/14	6	36.93	0	0.00	37.15	6	4,428	0.14%
2019/01/11	2	36.85	0	0.00	36.90	2	4,623	0.04%
2019/01/09	1	36.65	0	0.00	36.75	1	4,659	0.02%
2019/01/08	1	35.90	0	0.00	35.90	1	4,671	0.02%
2019/01/02	0	0.00	1	35.65	35.55	-1	4,988	-0.02%
2018/12/27	2	36.35	2	36.15	36.15	0	5,041	0.00%
2018/12/21	1	35.05	0	0.00	35.50	1	5,142	0.02%
2018/12/19	1	34.85	0	0.00	35.35	1	5,047	0.02%
2018/12/14	1	35.80	0	0.00	35.65	1	4,930	0.02%
2018/12/13	1	35.90	0	0.00	36.10	1	4,920	0.02%
2018/12/12	0	0.00	1	35.85	35.80	-1	4,896	-0.02%
2018/12/11	2	35.60	0	0.00	35.25	2	4,865	0.04%
2018/12/10	0	0.00	1	35.65	35.45	-1	4,804	-0.02%
2018/12/07	1	36.20	2	36.50	36.40	-1	4,788	-0.02%
2018/12/06	1	36.20	0	0.00	36.35	1	4,802	0.02%
2018/12/05	7	36.99	3	36.90	36.90	4	4,739	0.08%
2018/12/04	3	37.40	1	37.70	37.55	2	4,691	0.04%
2018/12/03	0	0.00	8	37.54	37.65	-8	4,612	-0.17%
2018/11/30	4	36.48	1	36.65	36.25	3	4,516	0.07%
2018/11/29	32	36.20	31	35.99	35.80	1	4,291	0.02%
2018/11/28	0	0.00	20	34.88	35.05	-20	4,030	-0.50%
2018/11/26	10	33.60	10	34.03	33.60	0	3,911	0.00%
2018/11/23	5	33.30	5	33.45	33.45	0	3,860	0.00%
2018/11/22	0	0.00	1	33.45	33.45	-1	3,848	-0.03%
2018/11/21	0	0.00	1	33.45	33.45	-1	3,842	-0.03%
2018/11/20	10	33.45	10	33.35	33.35	0	3,815	0.00%
2018/11/19	7	33.51	5	33.75	33.75	2	3,765	0.05%
2018/11/15	5	33.05	5	33.55	33.55	0	3,695	0.00%
2018/11/13	2	33.88	0	0.00	33.80	2	3,605	0.06%
2018/11/12	0	0.00	1	34.00	34.00	-1	3,558	-0.03%
2018/11/08	1	34.40	0	0.00	34.25	1	3,696	0.03%
2018/11/06	6	34.05	6	34.05	34.05	0	3,754	0.00%
2018/10/31	3	33.10	1	33.30	33.30	2	3,840	0.05%
2018/10/26	5	33.00	5	32.95	32.95	0	3,727	0.00%
2018/10/25	1	33.30	0	0.00	32.60	1	3,712	0.03%
2018/10/19	13	34.77	12	35.20	34.75	1	3,619	0.03%
2018/10/17	2	34.35	1	34.35	34.10	1	3,458	0.03%
2018/10/16	2	34.00	0	0.00	33.90	2	3,452	0.06%
2018/10/12	2	33.80	0	0.00	34.00	2	3,394	0.06%
2018/10/11	20	34.13	3	34.47	34.00	17	3,337	0.51%
2018/10/09	5	36.95	1	37.10	37.10	4	3,190	0.13%
2018/10/08	1	36.65	0	0.00	36.70	1	3,154	0.03%
2018/10/05	10	36.83	2	36.95	36.90	8	3,159	0.25%
2018/10/04	7	36.99	6	36.80	36.85	1	3,164	0.03%
2018/10/02	6	37.76	0	0.00	37.75	6	3,166	0.19%
2018/10/01	2	38.65	0	0.00	38.50	2	3,163	0.06%
2018/09/18	1	38.85	0	0.00	39.00	1	3,357	0.03%
2018/09/12	2	38.45	0	0.00	38.70	2	3,430	0.06%
2018/09/10	0	0.00	1	38.90	39.00	-1	3,509	-0.03%
2018/09/07	1	39.80	1	39.60	39.35	0	3,615	0.00%
2018/09/05	1	40.15	0	0.00	39.90	1	3,672	0.03%
2018/09/03	3	40.47	0	0.00	40.45	3	3,749	0.08%
2018/08/31	1	40.55	0	0.00	41.10	1	3,766	0.03%
2018/08/28	1	40.70	0	0.00	40.90	1	3,883	0.03%
2018/08/16	2	41.80	0	0.00	42.00	2	4,099	0.05%
2018/08/15	0	0.00	1	42.10	41.80	-1	4,096	-0.02%
2018/08/13	4	43.84	0	0.00	43.50	4	4,088	0.10%
2018/08/10	1	44.20	0	0.00	44.45	1	4,129	0.02%
2018/08/08	1	43.75	0	0.00	43.70	1	4,327	0.02%
2018/08/07	1	44.65	0	0.00	44.75	1	4,352	0.02%
2018/08/06	0	0.00	1	43.50	43.50	-1	4,367	-0.02%
2018/08/03	0	0.00	0.2	43.05	43.00	-0.2	4,412	0.00%
2018/07/24	2	42.23	0	0.00	42.65	2	4,470	0.04%
2018/07/20	0.3	42.50	0	0.00	42.50	0.3	4,496	0.01%
2018/07/16	0	0.00	2	43.70	43.45	-2	4,505	-0.04%
2018/07/13	0	0.00	0.1	43.90	43.95	-0.1	4,524	0.00%
2018/07/10	0	0.00	1	43.70	43.95	-1	4,429	-0.02%
2018/07/09	1	41.45	0	0.00	42.70	1	4,402	0.02%
2018/06/25	0	0.00	1	46.55	45.90	-1	4,331	-0.02%
2018/06/20	1	46.35	0	0.00	46.90	1	4,539	0.02%
2018/06/15	31.1	46.45	0	0.00	46.80	31.1	4,717	0.66%
2018/06/14	0	0.00	31	46.65	46.60	-31	4,694	-0.66%
2018/06/12	0	0.00	2	46.90	46.90	-2	4,966	-0.04%
2018/06/07	0	0.00	4	48.08	48.00	-4	5,100	-0.08%
2018/06/06	0	0.00	1	47.35	47.35	-1	5,067	-0.02%
2018/06/05	0	0.00	10	48.00	48.15	-10	5,036	-0.20%
2018/06/04	1	47.50	2	47.65	47.80	-1	4,974	-0.02%
2018/06/01	31	47.20	0	0.00	47.10	31	4,955	0.63%
2018/05/31	1	47.30	32	47.96	48.00	-31	4,953	-0.63%
2018/05/30	31	46.85	3	46.78	46.85	28	4,888	0.57%
2018/05/29	0	0.00	1	47.30	47.65	-1	4,885	-0.02%
2018/05/28	1	47.60	0	0.00	47.65	1	4,923	0.02%
2018/05/25	1	47.15	31	47.50	47.50	-30	4,913	-0.61%
2018/05/24	3	47.10	0	0.00	47.70	3	4,906	0.06%
2018/05/22	10	47.30	5	47.95	47.70	5	4,898	0.10%
2018/05/21	0	0.00	71	48.01	47.75	-71	4,907	-1.45%
2018/05/18	10	47.25	10	47.78	47.45	0	4,839	0.00%
2018/05/17	0	0.00	10	47.18	47.00	-10	4,793	-0.21%
2018/05/16	0	0.00	1	46.00	46.00	-1	4,662	-0.02%
2018/05/15	0	0.00	3	44.72	45.25	-3	4,668	-0.06%
2018/05/14	31	44.05	4	44.38	44.45	27	4,688	0.58%
2018/05/09	0	0.00	31	43.45	43.20	-31	4,654	-0.67%
2018/05/08	1	42.40	0	0.00	43.15	1	4,647	0.02%
2018/05/02	31	42.85	0	0.00	42.85	31	4,537	0.68%
2018/04/30	0	0.00	2	42.00	42.75	-2	4,544	-0.04%
2018/04/24	5	43.73	0	0.00	43.65	5	4,500	0.11%
2018/04/19	0	0.00	15	44.65	44.80	-15	4,468	-0.34%
2018/04/18	0	0.00	26	44.00	44.00	-26	4,464	-0.58%
2018/04/13	0	0.00	8	45.04	45.00	-8	4,509	-0.18%
2018/04/12	0	0.00	3	45.10	45.15	-3	4,518	-0.07%
2018/04/11	0	0.00	1	44.75	45.15	-1	4,543	-0.02%
2018/04/02	0	0.00	30	44.20	44.25	-30	4,472	-0.67%
2018/03/30	0	0.00	5	43.70	43.60	-5	4,446	-0.11%
2018/03/26	0	0.00	1	43.35	43.65	-1	4,297	-0.02%
2018/03/23	10	43.00	4	43.38	43.35	6	4,205	0.14%
2018/03/22	0	0.00	2	43.08	43.20	-2	4,084	-0.05%
2018/03/21	0	0.00	9	42.68	42.70	-9	3,937	-0.23%
2018/03/20	0	0.00	1	41.95	42.15	-1	3,874	-0.03%
2018/03/19	0	0.00	1	41.75	42.15	-1	3,842	-0.03%
2018/03/16	3	41.02	3	41.95	41.75	0	3,793	0.00%
2018/03/15	0	0.00	3	40.53	40.80	-3	3,573	-0.08%
2018/03/14	10	39.93	0.1	39.80	39.80	10	3,514	0.28%
2018/03/13	0	0.00	2	38.70	39.05	-2	3,464	-0.06%
2018/03/12	0	0.00	6	38.53	38.40	-6	3,495	-0.17%
2018/03/06	1	37.95	0	0.00	38.10	1	3,607	0.03%
2018/02/23	0	0.00	1	39.00	38.95	-1	3,858	-0.03%
2018/02/22	1	38.20	0	0.00	38.30	1	3,843	0.03%
2018/02/09	1	38.00	0	0.00	37.90	1	3,936	0.03%
2018/02/08	0	0.00	2	39.50	38.80	-2	3,947	-0.05%
2018/02/06	2	37.80	11	38.05	37.85	-9	3,901	-0.23%
2018/02/05	2.5	39.16	0	0.00	39.30	2.5	3,810	0.07%
2018/02/02	5	40.40	2	40.45	40.20	3	3,799	0.08%
2018/02/01	0	0.00	1	41.00	40.95	-1	3,783	-0.03%
2018/01/30	0	0.00	0.1	40.85	40.85	-0.1	3,832	0.00%
2018/01/29	3	41.55	0	0.00	41.75	3	3,819	0.08%
2018/01/26	0	0.00	3	41.95	42.00	-3	3,820	-0.08%
2018/01/24	1	41.85	0	0.00	41.50	1	3,833	0.03%
2018/01/19	0	0.00	1	41.90	41.95	-1	3,853	-0.03%
2018/01/17	0	0.00	1	42.00	41.85	-1	3,834	-0.03%
2018/01/15	1	41.80	0	0.00	41.80	1	3,967	0.03%
2018/01/12	0	0.00	2	41.80	41.60	-2	4,034	-0.05%
2018/01/08	2	41.95	2	42.35	42.10	0	4,127	0.00%
2018/01/04	4	42.23	4	42.23	41.80	0	4,169	0.00%
2018/01/03	12	41.55	3	41.52	41.70	9	4,145	0.22%