聯強 (2347)-富邦-左營券商分點個股進出

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
81.6
漲跌
▼1.1
漲幅
-1.33%
成交量
2,013張
產業
上市電子通路類股
839人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯強 (2347)籌碼相關－富邦-左營券商分點個股進出

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-左營券商分點個股進出
富邦-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0.1	81.69	0	0.00	81.60	0.1	4,936	0.00%
2024/05/07	1	82.00	0.1	82.15	82.70	0.9	4,945	0.02%
2024/05/06	0	81.11	0	0.00	81.90	0	4,902	0.00%
2024/05/03	0	80.60	0	0.00	80.20	0	4,875	0.00%
2024/05/02	1	81.00	2	80.60	81.50	-1	4,829	-0.02%
2024/04/30	0.1	79.12	5	79.80	79.80	-4.9	4,778	-0.10%
2024/04/29	0	0.00	0.1	77.27	79.00	-0.1	4,741	0.00%
2024/04/26	0	76.48	0	76.20	76.50	0	4,732	0.00%
2024/04/25	0	77.60	0	0.00	77.10	0	4,683	0.00%
2024/04/24	2	78.90	2	78.70	79.20	0	4,655	0.00%
2024/04/23	0	78.35	0	77.80	79.30	0	4,687	0.00%
2024/04/19	0	77.70	3	77.30	77.30	-3	4,559	-0.07%
2024/04/18	0	77.00	2	77.25	76.90	-2	4,399	-0.05%
2024/04/17	0.1	75.11	0	0.00	77.00	0.1	4,320	0.00%
2024/04/16	0	75.80	3	76.10	75.80	-3	4,250	-0.07%
2024/04/15	0	0.00	1	76.90	76.40	-1	4,166	-0.02%
2024/04/12	0.2	76.06	0	0.00	76.20	0.2	4,117	0.01%
2024/04/11	0.1	76.21	0	0.00	76.50	0.1	4,092	0.00%
2024/04/10	0.1	76.42	0	0.00	76.80	0.1	4,095	0.00%
2024/04/09	0	76.80	0	0.00	76.90	0	4,120	0.00%
2024/04/08	0.1	75.45	2	76.10	76.30	-1.9	4,099	-0.05%
2024/04/03	0.3	76.01	0	0.00	76.10	0.3	4,056	0.01%
2024/04/02	0	0.00	2	77.00	77.00	-2	4,048	-0.05%
2024/04/01	0.3	76.52	0	0.00	75.90	0.3	4,033	0.01%
2024/03/29	0	77.90	0	0.00	78.90	0	4,015	0.00%
2024/03/28	1	78.60	0	0.00	78.40	1	3,982	0.03%
2024/03/27	0	77.90	0	0.00	78.50	0	4,011	0.00%
2024/03/26	0.1	77.30	2	77.80	78.40	-1.9	4,039	-0.05%
2024/03/25	0	77.70	0.1	78.10	78.10	-0.1	4,038	0.00%
2024/03/22	5	78.10	0	0.00	78.40	5	4,076	0.12%
2024/03/21	1.1	77.01	4	78.33	78.50	-2.9	4,065	-0.07%
2024/03/20	0.1	78.46	0	0.00	78.20	0.1	4,000	0.00%
2024/03/19	1	78.80	0.1	78.90	79.00	0.9	3,954	0.02%
2024/03/18	1	78.80	1	80.10	80.10	0	3,861	0.00%
2024/03/15	2	79.80	0.2	78.54	79.50	1.8	3,764	0.05%
2024/03/14	0.1	76.53	0.3	76.61	76.90	-0.2	3,599	0.00%
2024/03/13	3.1	78.09	0	0.00	78.10	3.1	3,509	0.09%
2024/03/11	0	73.90	2	74.05	74.00	-2	3,337	-0.06%
2024/03/08	0	75.20	0	74.70	74.70	0	3,342	0.00%
2024/03/07	1	75.60	0	0.00	76.00	1	3,331	0.03%
2024/03/06	0	75.90	0	0.00	76.00	0	3,311	0.00%
2024/03/05	0.1	75.04	2	74.80	75.50	-1.9	3,351	-0.06%
2024/03/04	0.2	76.25	0	0.00	76.50	0.2	3,355	0.00%
2024/03/01	0.1	76.70	0	0.00	76.70	0.1	3,389	0.00%
2024/02/27	0	0.00	1	77.00	76.30	-1	3,428	-0.03%
2024/02/26	0	75.70	0	76.20	76.00	0	3,414	0.00%
2024/02/23	0	75.90	0	75.90	76.10	0	3,420	0.00%
2024/02/22	5	75.40	35	75.47	76.30	-30	3,496	-0.86%
2024/02/20	0	0.00	0.2	75.80	75.50	-0.2	3,485	0.00%
2024/02/19	2	74.05	0	0.00	74.70	2	3,468	0.06%
2024/02/16	20.1	75.25	0	0.00	74.10	20.1	3,498	0.58%
2024/02/15	0	72.40	0.1	72.50	73.00	0	3,464	0.00%
2024/02/05	5	71.00	0	0.00	71.50	5	3,477	0.14%
2024/02/02	0	72.20	0	0.00	72.30	0	3,467	0.00%
2024/02/01	5	71.90	0	0.00	72.70	5	3,470	0.14%
2024/01/30	0	71.60	0	0.00	71.80	0	3,439	0.00%
2024/01/29	0	72.20	0	0.00	72.70	0	3,436	0.00%
2024/01/26	0	72.40	1.5	72.39	72.70	-1.4	3,453	-0.04%
2024/01/25	0.2	72.50	0	0.00	72.70	0.2	3,445	0.01%
2024/01/23	0	71.41	0.1	71.50	71.60	-0.1	3,514	0.00%
2024/01/22	0.1	71.60	3	71.37	71.80	-2.9	3,516	-0.08%
2024/01/19	0	69.30	1	69.30	70.10	-1	3,495	-0.03%
2024/01/18	1	69.50	1	69.20	69.00	0	3,516	0.00%
2024/01/17	2	69.85	0	0.00	69.90	2	3,496	0.06%
2024/01/15	0	69.80	2	70.00	69.90	-2	3,412	-0.06%
2024/01/12	0	69.40	0	0.00	69.60	0	3,417	0.00%
2024/01/11	0.1	68.77	0	0.00	69.00	0.1	3,417	0.00%
2024/01/09	0	69.20	0	0.00	69.00	0	3,515	0.00%
2024/01/08	0	69.90	0	0.00	69.70	0	3,519	0.00%
2024/01/05	0	70.30	0	0.00	70.20	0	3,523	0.00%
2024/01/04	2	69.90	5	70.38	70.60	-3	3,534	-0.08%
2024/01/02	0	70.40	1	70.40	70.10	-1	3,548	-0.03%
2023/12/29	0	70.23	0.1	70.50	70.20	0	3,545	0.00%
2023/12/28	0	70.40	0	0.00	70.50	0	3,564	0.00%
2023/12/27	1	70.30	1	70.10	70.30	0	3,549	0.00%
2023/12/26	1	69.89	0	0.00	70.20	1	3,519	0.03%
2023/12/25	0	69.00	1	68.90	69.80	-1	3,503	-0.03%
2023/12/22	0	68.40	0	0.00	69.10	0	3,486	0.00%
2023/12/21	0	67.90	0	0.00	68.90	0	3,451	0.00%
2023/12/20	1	67.50	1	68.30	68.60	0	3,417	0.00%
2023/12/19	0	67.80	0	0.00	68.70	0	3,377	0.00%
2023/12/18	0	68.15	0	0.00	68.80	0	3,359	0.00%
2023/12/15	0	68.80	0	0.00	68.40	0	3,342	0.00%
2023/12/14	0	68.99	1.2	69.08	69.40	-1.2	3,322	-0.04%
2023/12/13	1	68.60	0.1	68.90	69.10	0.9	3,306	0.03%
2023/12/12	0	68.59	1	69.30	69.20	-1	3,330	-0.03%
2023/12/11	0.2	68.38	0	0.00	68.80	0.2	3,337	0.01%
2023/12/08	0.1	67.28	0	0.00	67.70	0.1	3,350	0.00%
2023/12/06	1.1	66.69	4	66.50	66.50	-2.9	3,397	-0.09%
2023/12/05	0	66.60	0	0.00	66.50	0	3,404	0.00%
2023/12/04	0	68.00	0	0.00	67.40	0	3,429	0.00%
2023/12/01	0	68.20	0	0.00	68.20	0	3,471	0.00%
2023/11/29	0	68.00	0	0.00	67.90	0	3,393	0.00%
2023/11/28	0	68.10	0	0.00	68.10	0	3,346	0.00%
2023/11/27	0	0.00	0.1	69.20	68.40	-0.1	3,335	0.00%
2023/11/23	0	67.50	0	0.00	67.90	0	3,223	0.00%
2023/11/21	2	68.50	0	0.00	68.80	2	3,170	0.06%
2023/11/17	0	0.00	1	67.30	67.10	-1	3,063	-0.03%
2023/11/16	1	65.70	1	66.00	66.00	0	3,044	0.00%
2023/11/15	1	65.80	0	0.00	66.00	1	3,043	0.03%
2023/11/13	0.2	65.51	2	65.80	65.30	-1.8	2,999	-0.06%
2023/11/10	0	68.40	0	0.00	68.90	0	2,953	0.00%
2023/11/09	0	68.10	3.2	68.61	68.60	-3.2	2,953	-0.11%
2023/11/08	1	69.10	0	0.00	68.80	1	2,969	0.03%
2023/11/07	2	69.10	0.8	69.38	69.60	1.2	2,960	0.04%
2023/11/06	0.2	69.01	0.1	69.50	69.20	0.1	2,973	0.00%
2023/11/03	0	0.00	0	68.80	68.90	0	2,963	0.00%
2023/11/02	0.2	68.30	0	0.00	68.50	0.2	2,966	0.01%
2023/11/01	0.2	68.30	1	68.20	68.50	-0.8	2,961	-0.03%
2023/10/31	1.2	68.41	0.2	68.20	68.70	1	2,938	0.03%
2023/10/30	0	0.00	0.2	67.40	67.80	-0.2	2,897	-0.01%
2023/10/27	0	0.00	0.1	67.30	67.20	-0.1	2,893	0.00%
2023/10/26	0	66.40	0	0.00	66.40	0	2,945	0.00%
2023/10/25	0	0.00	0.2	67.50	67.00	-0.2	2,928	-0.01%
2023/10/23	0	66.40	0.2	66.30	66.20	-0.2	2,945	-0.01%
2023/10/19	1	67.40	1.1	67.78	67.90	-0.1	2,991	0.00%
2023/10/17	0	67.30	0	0.00	67.60	0	3,066	0.00%
2023/10/16	0	67.40	0	0.00	67.60	0	3,131	0.00%
2023/10/13	0.3	67.37	7.1	67.57	68.00	-6.8	3,190	-0.21%
2023/10/12	1	67.09	0.3	66.77	67.40	0.7	3,197	0.02%
2023/10/11	5.1	67.60	2	67.20	67.50	3.1	3,180	0.10%
2023/10/06	0	0.00	12.5	64.44	65.00	-12.5	3,151	-0.40%
2023/10/05	0	63.50	1	63.99	63.80	-1	3,150	-0.03%
2023/10/03	0	63.90	0	0.00	63.60	0	3,136	0.00%
2023/10/02	0	63.70	0	0.00	63.70	0	3,215	0.00%
2023/09/28	0	0.00	2	63.50	64.10	-2	3,232	-0.06%
2023/09/26	0	0.00	2	63.35	63.50	-2	3,230	-0.06%
2023/09/25	1	64.00	0	0.00	63.90	1	3,251	0.03%
2023/09/22	0	62.80	0	0.00	63.70	0	3,276	0.00%
2023/09/21	0	0.00	0.1	62.70	62.90	-0.1	3,277	0.00%
2023/09/20	0	0.00	1.2	64.34	63.90	-1.2	3,234	-0.04%
2023/09/19	3.1	64.04	2	64.10	64.20	1.1	3,214	0.03%
2023/09/18	0	64.20	1	64.40	63.90	-1	3,189	-0.03%
2023/09/15	1	64.00	2	64.40	64.40	-1	3,187	-0.03%
2023/09/14	0	63.40	2	63.70	64.00	-2	3,141	-0.06%
2023/09/13	0	62.40	0.1	62.50	62.80	-0.1	3,115	0.00%
2023/09/12	0	62.60	1	61.90	62.50	-1	3,200	-0.03%
2023/09/11	0	62.00	0	0.00	62.00	0	3,204	0.00%
2023/09/08	0	62.60	1	62.70	62.30	-1	3,189	-0.03%
2023/09/07	0	62.34	1	62.50	62.80	-1	3,211	-0.03%
2023/09/06	0	62.42	5	62.70	62.50	-5	3,206	-0.16%
2023/09/05	0	61.20	0	0.00	61.30	0	3,157	0.00%
2023/09/04	0	0.00	0	61.00	61.40	0	3,196	0.00%
2023/08/31	0	0.00	2	60.65	61.10	-2	3,557	-0.06%
2023/08/30	0	60.40	0.2	60.40	60.40	-0.1	3,573	0.00%
2023/08/29	0	59.90	11	59.94	60.40	-11	3,635	-0.30%
2023/08/25	0	0.00	0.1	59.90	59.50	-0.1	3,984	0.00%
2023/08/24	0	59.00	0	0.00	59.10	0	4,013	0.00%
2023/08/23	0	59.40	0	0.00	59.50	0	4,042	0.00%
2023/08/22	0	59.30	0.1	58.60	58.50	-0.1	4,068	0.00%
2023/08/21	0.1	59.74	0	0.00	59.70	0.1	4,092	0.00%
2023/08/18	0	0.00	1	59.70	59.70	-1	4,095	-0.02%
2023/08/17	0	59.00	0	0.00	58.90	0	4,116	0.00%
2023/08/16	0	0.00	0.3	59.00	59.00	-0.3	4,134	-0.01%
2023/08/15	0	59.00	0	0.00	59.10	0	4,149	0.00%
2023/08/11	0	58.90	0	0.00	58.80	0	4,184	0.00%
2023/08/09	0	0.00	2	59.15	59.10	-2	4,252	-0.05%
2023/08/08	0	58.70	0	0.00	58.60	0	4,278	0.00%
2023/08/07	0	0.00	0.2	58.60	58.90	-0.2	4,280	0.00%
2023/08/02	0.1	58.50	1	58.30	58.30	-1	4,283	-0.02%
2023/08/01	0.2	59.00	0	0.00	59.10	0.2	4,275	0.00%
2023/07/27	0	58.80	0	0.00	58.80	0	4,227	0.00%
2023/07/25	0.2	57.80	0	0.00	58.10	0.2	4,202	0.00%
2023/07/21	0.1	58.70	0	0.00	58.70	0.1	4,095	0.00%
2023/07/20	0.1	59.10	0	0.00	58.90	0.1	4,015	0.00%
2023/07/19	0	0.00	3	60.00	59.30	-3	3,928	-0.08%
2023/07/18	0.1	58.80	0	0.00	59.50	0.1	3,853	0.00%
2023/07/17	0.2	58.50	1	58.30	58.90	-0.8	3,777	-0.02%
2023/07/13	5	58.70	0	0.00	58.60	5	3,740	0.13%
2023/07/12	0.1	57.52	0	0.00	57.70	0.1	3,681	0.00%
2023/07/11	0.1	57.10	0	0.00	57.00	0.1	3,669	0.00%
2023/07/07	12.3	56.03	0.6	56.00	55.80	11.7	3,675	0.32%
2023/07/06	3.6	57.68	0.5	58.00	57.50	3.1	3,605	0.08%
2023/07/05	0.2	58.70	0	0.00	58.50	0.2	3,572	0.01%
2023/07/04	0.1	58.60	0	0.00	58.50	0.1	3,569	0.00%
2023/07/03	2	58.10	0	0.00	58.10	2	3,577	0.06%
2023/06/30	0.6	58.32	0	0.00	58.00	0.6	3,563	0.02%
2023/06/28	0.3	59.10	0	0.00	59.20	0.3	3,518	0.01%
2023/06/27	0	0.00	3	58.90	58.80	-3	3,539	-0.08%
2023/06/26	1	59.30	0	0.00	59.10	1	3,551	0.03%
2023/06/21	0	0.00	1	59.30	59.40	-1	3,562	-0.03%
2023/06/20	1.2	59.27	0	0.00	59.20	1.2	3,549	0.03%
2023/06/19	0	59.20	0	59.20	58.70	0	3,541	0.00%
2023/06/16	12.1	59.42	5	60.00	59.00	7.1	3,544	0.20%
2023/06/14	1	59.90	0.1	60.50	59.90	0.9	3,438	0.03%
2023/06/13	0	60.40	5	60.10	60.20	-5	3,468	-0.14%
2023/06/12	6	59.77	1	59.80	60.00	5	3,465	0.14%
2023/06/09	2	59.05	1	58.80	59.00	1	3,482	0.03%
2023/06/08	5	58.64	0	59.00	58.60	5	3,542	0.14%
2023/06/07	7.8	59.70	0	0.00	59.20	7.8	3,549	0.22%
2023/06/06	1	63.60	0	0.00	63.40	1	3,446	0.03%
2023/06/05	1	63.60	50.1	63.70	63.70	-49.1	3,350	-1.47%
2023/06/02	0.1	63.90	0	0.00	63.80	0.1	3,299	0.00%
2023/06/01	0	63.50	3.2	63.78	63.10	-3.2	3,240	-0.10%
2023/05/31	0	63.80	0	0.00	63.90	0	3,200	0.00%
2023/05/30	2	63.55	0	0.00	63.60	2	2,893	0.07%
2023/05/29	0.1	64.90	0	0.00	64.40	0.1	2,897	0.00%
2023/05/26	0	64.78	0	0.00	64.70	0	2,919	0.00%
2023/05/25	0	64.40	1	65.10	65.20	-1	2,897	-0.03%
2023/05/24	0	65.15	1	65.10	65.30	-1	2,872	-0.03%
2023/05/23	0.1	65.35	0	0.00	65.60	0.1	2,852	0.00%
2023/05/22	0	65.00	0	0.00	65.40	0	2,832	0.00%
2023/05/19	0	64.30	0	0.00	65.00	0	2,821	0.00%
2023/05/18	0.3	64.30	0	0.00	64.50	0.3	2,842	0.01%
2023/05/17	0	64.05	3.1	64.40	64.50	-3	2,854	-0.11%
2023/05/16	0.1	63.42	3	63.97	64.10	-2.9	2,806	-0.10%
2023/05/15	0	0.00	0	63.20	63.60	0	2,784	0.00%
2023/05/12	0	62.20	0	0.00	62.80	0	2,774	0.00%
2023/05/11	0	62.20	0	0.00	62.40	0	2,761	0.00%
2023/05/10	0	62.18	1	61.90	62.60	-1	2,760	-0.04%
2023/05/09	0	62.20	0	0.00	62.50	0	2,771	0.00%
2023/05/08	1	62.60	0	0.00	62.50	1	2,812	0.04%
2023/05/05	0	62.00	3.1	62.56	62.40	-3.1	2,848	-0.11%
2023/05/04	0.1	61.80	1	62.20	62.10	-0.9	2,901	-0.03%
2023/05/03	0	0.00	1	61.80	61.80	-1	2,920	-0.03%
2023/05/02	0	61.55	0	0.00	61.20	0	2,996	0.00%
2023/04/28	0	61.60	0	0.00	61.90	0	3,078	0.00%
2023/04/27	0	60.90	0.4	60.90	60.90	-0.4	3,066	-0.01%
2023/04/25	0	60.90	0	0.00	60.70	0	3,058	0.00%
2023/04/24	0	0.00	0	60.50	60.90	0	3,076	0.00%
2023/04/21	2	60.45	0	0.00	60.20	2	3,097	0.07%
2023/04/20	0	61.45	0	0.00	61.00	0	3,087	0.00%
2023/04/19	0	62.26	1	62.30	61.70	-1	3,107	-0.03%
2023/04/18	0	0.00	1	62.30	62.40	-1	3,084	-0.03%
2023/04/17	1	61.90	1	62.30	62.10	0	3,101	0.00%
2023/04/14	1.1	61.83	4	62.05	62.00	-2.9	3,105	-0.09%
2023/04/13	2	61.80	0	62.00	61.80	2	3,123	0.06%
2023/04/12	0	62.21	0	0.00	62.20	0	3,113	0.00%
2023/04/11	0	0.00	2	61.80	62.00	-2	3,143	-0.06%
2023/04/10	0.1	61.10	1	61.10	61.00	-0.9	3,173	-0.03%
2023/04/06	2	60.60	0	0.00	60.50	2	3,196	0.06%
2023/03/31	0.2	61.60	0	0.00	61.30	0.2	3,191	0.01%
2023/03/30	0	60.91	0	0.00	61.00	0	3,332	0.00%
2023/03/29	1	60.80	0	0.00	60.80	1	3,507	0.03%
2023/03/28	0	0.00	1.1	61.04	61.00	-1.1	3,742	-0.03%
2023/03/27	0	62.00	0	0.00	61.50	0	3,948	0.00%
2023/03/24	0	62.20	0	0.00	61.80	0	4,176	0.00%
2023/03/23	1.1	62.00	0	0.00	62.00	1.1	4,205	0.03%
2023/03/22	0	62.10	0	0.00	61.80	0	4,239	0.00%
2023/03/21	3.1	62.01	1	61.80	61.50	2.1	4,291	0.05%
2023/03/20	0	61.60	0	0.00	61.30	0	4,332	0.00%
2023/03/17	1	61.10	0	0.00	61.50	1	4,359	0.02%
2023/03/16	0	61.10	0	0.00	60.90	0	4,377	0.00%
2023/03/14	1.3	61.55	0	0.00	61.10	1.3	4,416	0.03%
2023/03/13	0.4	61.80	0	0.00	61.50	0.4	4,433	0.01%
2023/03/10	0.1	61.57	0.3	61.40	61.30	-0.1	4,422	0.00%
2023/03/09	4.2	61.52	2	61.70	61.90	2.2	4,421	0.05%
2023/03/08	1	64.60	0.7	64.43	64.30	0.3	4,339	0.01%
2023/03/06	0	64.00	0	0.00	63.80	0	4,480	0.00%
2023/03/03	0	63.90	2	63.90	63.70	-2	4,553	-0.04%
2023/03/01	0	62.59	0	0.00	62.30	0	4,696	0.00%
2023/02/24	1	63.10	0.2	63.60	62.50	0.8	4,729	0.02%
2023/02/23	0	63.80	0	0.00	63.60	0	4,728	0.00%
2023/02/22	0	63.50	0	0.00	63.40	0	4,777	0.00%
2023/02/21	1	63.80	0.5	64.20	63.70	0.5	4,780	0.01%
2023/02/20	0	63.90	0	0.00	64.20	0	4,816	0.00%
2023/02/17	0	0.00	1	63.50	63.60	-1	4,823	-0.02%
2023/02/16	0	0.00	0	63.20	63.20	0	4,885	0.00%
2023/02/14	0	63.06	1	62.90	62.90	-1	4,887	-0.02%
2023/02/10	14	62.80	0	0.00	62.70	14	4,953	0.28%
2023/02/09	0.1	62.60	0	63.00	62.80	0.1	4,971	0.00%
2023/02/08	0	63.10	0	63.00	63.10	0	5,051	0.00%
2023/02/07	0	62.70	1.1	62.81	62.90	-1	5,066	-0.02%
2023/02/06	0	62.54	0	0.00	62.60	0	5,070	0.00%
2023/02/02	0	61.70	0	0.00	61.50	0	5,024	0.00%
2023/02/01	0	60.90	0	0.00	61.30	0	4,963	0.00%
2023/01/31	0	60.00	0	0.00	60.40	0	4,951	0.00%
2023/01/30	0	60.10	2	61.50	60.80	-2	4,882	-0.04%
2023/01/17	0.1	60.20	0	0.00	60.20	0.1	4,826	0.00%
2023/01/16	5	60.30	2.1	60.10	60.10	3	4,845	0.06%
2023/01/13	0.1	60.00	0	60.00	59.70	0.1	4,856	0.00%
2023/01/12	2	59.10	0	0.00	59.10	2	4,965	0.04%
2023/01/11	2.1	59.71	0	0.00	59.70	2.1	4,973	0.04%
2023/01/10	0	60.10	1.2	60.00	60.10	-1.2	5,009	-0.02%
2023/01/09	0	59.70	2	59.80	59.90	-2	5,054	-0.04%
2023/01/06	0	58.70	0	0.00	58.70	0	5,050	0.00%
2023/01/05	2.5	58.18	0	0.00	58.60	2.5	5,097	0.05%
2023/01/04	0	58.65	0	0.00	58.50	0	5,153	0.00%
2023/01/03	0	59.20	0	0.00	59.10	0	5,208	0.00%
2022/12/30	1	59.50	0	0.00	59.20	1	5,206	0.02%
2022/12/29	0	0.00	0.3	59.20	59.20	-0.3	5,233	0.00%
2022/12/28	0	59.70	0	0.00	59.40	0	5,220	0.00%
2022/12/27	5	60.20	0.3	60.76	60.40	4.7	5,228	0.09%
2022/12/26	0	61.00	0	61.30	61.10	0	5,241	0.00%
2022/12/23	4	61.50	1	61.20	61.00	3	5,286	0.06%
2022/12/22	0	61.45	3	61.93	61.50	-3	5,320	-0.06%
2022/12/21	0	0.00	2	61.50	61.20	-2	5,244	-0.04%
2022/12/20	0	0.00	0.5	62.60	61.40	-0.5	5,102	-0.01%
2022/12/19	0	60.70	0	61.70	61.60	0	4,926	0.00%
2022/12/16	0.3	61.19	0	0.00	61.40	0.3	4,742	0.01%
2022/12/15	0.2	59.89	0	0.00	60.00	0.2	4,621	0.01%
2022/12/14	0	0.00	1	59.50	59.90	-1	4,680	-0.02%
2022/12/13	0	58.70	0	0.00	59.00	0	4,712	0.00%
2022/12/12	1	58.70	0	58.80	59.00	1	4,717	0.02%
2022/12/07	0	0.00	0	59.70	59.50	0	4,800	0.00%
2022/12/05	0	0.00	0.5	60.50	61.10	-0.5	4,813	-0.01%
2022/12/02	3.2	59.86	0	0.00	59.90	3.2	4,757	0.07%
2022/12/01	1	58.90	14	59.65	59.70	-13	4,752	-0.27%
2022/11/30	0	0.00	0.1	58.56	58.30	-0.1	4,729	0.00%
2022/11/29	13	57.60	13.1	58.00	57.60	-0.1	4,663	0.00%
2022/11/28	13.1	58.10	13	58.50	57.40	0.1	4,623	0.00%
2022/11/25	1.1	58.30	0	58.40	57.80	1	4,565	0.02%
2022/11/24	0	58.60	0	0.00	58.80	0	4,522	0.00%
2022/11/23	2	58.70	0.5	58.70	58.20	1.5	4,452	0.03%
2022/11/22	0	57.50	1.5	57.33	57.80	-1.5	4,438	-0.03%
2022/11/21	0	0.00	0	56.40	56.60	0	4,374	0.00%
2022/11/18	0	55.80	0.1	55.40	55.50	-0.1	4,341	0.00%
2022/11/17	0	56.00	0.1	56.20	56.00	-0.1	4,302	0.00%
2022/11/16	0	56.00	0	0.00	55.80	0	4,311	0.00%
2022/11/15	0	55.80	0	0.00	56.30	0	4,303	0.00%
2022/11/14	1.2	55.70	1	55.85	56.10	0.2	4,299	0.00%
2022/11/11	0.6	55.25	1	54.40	54.90	-0.4	4,221	-0.01%
2022/11/10	0	54.20	1	54.10	54.20	-1	4,181	-0.02%
2022/11/09	0	54.40	0	0.00	54.30	0	4,200	0.00%
2022/11/08	1	53.81	0	0.00	54.40	1	4,179	0.02%
2022/11/07	0	54.28	1	54.54	54.10	-1	4,152	-0.02%
2022/11/04	1	52.83	2	53.65	54.40	-1	4,139	-0.02%
2022/11/02	0	52.30	0	52.40	52.30	0	4,129	0.00%
2022/11/01	1.1	52.12	0	0.00	52.20	1.1	4,171	0.03%
2022/10/31	0.1	53.28	0	0.00	52.60	0.1	4,195	0.00%
2022/10/27	0	53.30	0	0.00	53.10	0	4,223	0.00%
2022/10/26	0.1	53.50	0	0.00	53.50	0.1	4,236	0.00%
2022/10/24	0.2	53.50	1	53.60	53.80	-0.8	4,298	-0.02%
2022/10/21	0	54.10	0	0.00	53.60	0	4,301	0.00%
2022/10/20	1	53.80	0	0.00	54.60	1	4,319	0.02%
2022/10/19	6	54.50	8	54.70	54.40	-2	4,249	-0.05%
2022/10/18	1.2	53.30	0	0.00	53.80	1.2	4,241	0.03%
2022/10/17	0.5	53.40	1	53.20	53.70	-0.5	4,279	-0.01%
2022/10/14	1.1	53.00	1	54.00	52.80	0.1	4,311	0.00%
2022/10/13	0	0.00	0	53.30	53.10	0	4,371	0.00%
2022/10/12	61	53.01	60	53.20	53.00	1	4,399	0.02%
2022/10/11	0	53.60	100	53.49	53.50	-100	4,410	-2.27%
2022/10/07	0.1	54.47	0	0.00	54.40	0.1	4,377	0.00%
2022/10/06	100	55.08	5	55.10	54.90	95	4,410	2.15%
2022/10/05	5	54.40	5	54.70	54.10	0	4,439	0.00%
2022/10/04	0.2	54.50	0	0.00	54.30	0.2	4,452	0.00%
2022/09/30	0.1	52.40	0	0.00	52.80	0.1	4,405	0.00%
2022/09/28	0	52.80	5	52.20	52.80	-5	4,382	-0.11%
2022/09/27	0	0.00	2	51.90	52.20	-2	4,345	-0.05%
2022/09/26	1.1	52.31	0	0.00	52.20	1.1	4,348	0.03%
2022/09/23	1.2	53.62	0	0.00	53.10	1.2	4,344	0.03%
2022/09/22	0.2	54.05	0	0.00	53.90	0.2	4,362	0.00%
2022/09/21	5.2	54.72	0	0.00	54.90	5.2	4,283	0.12%
2022/09/20	0	56.55	0	0.00	56.10	0	4,200	0.00%
2022/09/19	0	57.20	17	56.80	56.50	-17	4,170	-0.41%
2022/09/16	10	57.50	0	0.00	57.40	10	4,156	0.24%
2022/09/15	0.3	57.60	0	0.00	57.40	0.3	4,208	0.01%
2022/09/14	0.2	57.07	0	0.00	56.70	0.2	4,402	0.00%
2022/09/13	0	57.70	1	57.50	57.80	-1	4,559	-0.02%
2022/09/12	0	0.00	1	57.70	57.80	-1	4,762	-0.02%
2022/09/08	0	0.00	0	56.00	56.00	0	4,947	0.00%
2022/09/07	0	54.70	0	0.00	55.50	0	5,030	0.00%
2022/09/02	0.1	55.20	0	0.00	54.60	0.1	5,371	0.00%
2022/09/01	17	55.60	0	0.00	55.40	17	5,463	0.31%
2022/08/31	1	56.01	0	56.20	55.80	1	5,825	0.02%
2022/08/29	0.1	55.17	1	54.70	55.20	-0.9	5,990	-0.02%
2022/08/26	0.2	56.00	0	0.00	56.00	0.2	6,082	0.00%
2022/08/25	2	55.50	0	0.00	55.60	2	6,135	0.03%
2022/08/24	5.1	55.50	0	0.00	55.30	5.1	6,195	0.08%
2022/08/23	0	56.20	0	0.00	55.70	0	6,380	0.00%
2022/08/22	0	0.00	2	56.60	56.50	-2	6,505	-0.03%
2022/08/19	0.5	56.32	0	0.00	56.30	0.5	6,550	0.01%
2022/08/18	1	55.80	0	0.00	55.70	1	6,627	0.02%
2022/08/17	0.1	56.50	0	0.00	56.30	0.1	6,701	0.00%
2022/08/16	6	56.72	0	0.00	56.60	6	6,726	0.09%
2022/08/15	0	55.70	0	55.90	55.60	0	6,734	0.00%
2022/08/12	0	55.60	0	0.00	55.20	0	6,769	0.00%
2022/08/11	1	55.20	50	55.00	55.00	-49	6,805	-0.72%
2022/08/10	0.2	55.00	50	54.80	54.70	-49.8	6,818	-0.73%
2022/08/09	100.5	56.50	2	55.90	55.20	98.5	6,807	1.45%
2022/08/08	10	56.20	5	56.20	56.50	5	6,779	0.07%
2022/08/04	0	54.20	0	0.00	54.50	0	6,747	0.00%
2022/08/03	0	54.40	0	0.00	54.50	0	6,806	0.00%
2022/07/28	1	54.70	0	0.00	54.90	1	6,919	0.01%
2022/07/25	5	55.20	12	55.40	55.10	-7	6,844	-0.10%
2022/07/22	0.1	54.40	0	0.00	54.30	0.1	6,836	0.00%
2022/07/21	5.1	54.40	0	0.00	54.40	5.1	6,811	0.07%
2022/07/20	0.1	53.50	0	0.00	53.50	0.1	6,769	0.00%
2022/07/19	0.1	52.67	0	0.00	52.80	0.1	6,769	0.00%
2022/07/15	0.5	53.68	100	53.10	53.10	-99.5	6,669	-1.49%
2022/07/14	100	53.60	100	53.50	53.60	0	6,685	0.00%
2022/07/12	100.1	51.80	0	0.00	51.80	100.1	6,605	1.51%
2022/07/11	0.1	52.00	1	52.60	51.80	-0.9	6,578	-0.01%
2022/07/08	73	52.72	99	53.03	52.50	-26	6,590	-0.39%
2022/07/07	29	52.22	0.1	52.21	52.30	28.9	6,588	0.44%
2022/07/05	0.2	51.90	0.3	52.50	52.20	-0.1	6,568	0.00%
2022/07/04	5	52.60	5	52.90	52.50	0	6,542	0.00%
2022/07/01	1.1	52.59	0	0.00	51.90	1.1	6,543	0.02%
2022/06/30	1.2	53.55	0	0.00	53.20	1.2	6,524	0.02%
2022/06/29	0.2	54.80	0	0.00	54.30	0.2	6,473	0.00%
2022/06/27	12	55.10	12	55.50	55.00	0	6,450	0.00%
2022/06/24	1.3	54.22	0	0.00	54.30	1.3	6,406	0.02%
2022/06/23	1	54.10	0	0.00	53.90	1	6,378	0.02%
2022/06/22	0.4	54.10	1	53.60	53.90	-0.7	6,202	-0.01%
2022/06/21	0.1	54.70	0	0.00	54.90	0.1	5,980	0.00%
2022/06/20	12	55.00	0	0.00	54.20	12	5,811	0.21%
2022/06/17	8.1	55.85	0	0.00	56.00	8.1	5,585	0.15%
2022/06/16	0.2	57.39	0	0.00	56.90	0.2	5,408	0.00%
2022/06/15	1	57.40	0	0.00	57.40	1	5,445	0.02%
2022/06/14	12.1	57.41	10	57.90	58.00	2.1	5,385	0.04%
2022/06/13	15.7	58.66	1	58.30	58.50	14.7	5,277	0.28%
2022/06/10	4	60.47	0	0.00	61.30	4	5,135	0.08%
2022/06/09	6.4	61.82	0	0.00	61.50	6.4	5,030	0.13%
2022/06/08	1	70.20	0	0.00	70.10	1	4,658	0.02%
2022/06/07	1	69.60	0	0.00	69.60	1	4,562	0.02%
2022/06/06	0.5	69.73	0	0.00	69.90	0.5	4,539	0.01%
2022/06/02	1.4	69.41	0	0.00	69.30	1.4	4,486	0.03%
2022/06/01	0.2	70.03	0.1	70.00	70.00	0.1	4,508	0.00%
2022/05/31	1.3	68.81	0.1	68.10	70.30	1.3	4,464	0.03%
2022/05/30	5.2	69.67	0.1	70.40	69.40	5.1	4,269	0.12%
2022/05/27	1	71.18	0.1	70.74	70.60	0.9	4,152	0.02%
2022/05/26	2.4	71.55	0	0.00	70.60	2.4	4,132	0.06%
2022/05/25	1	72.70	0	0.00	72.60	1	4,140	0.03%
2022/05/24	0	73.10	0	0.00	72.50	0	4,173	0.00%
2022/05/23	0.1	73.08	1.1	72.91	73.60	-1	4,207	-0.02%
2022/05/19	0	0.00	0	72.70	72.80	0	4,275	0.00%
2022/05/18	0.1	72.74	0	0.00	73.30	0.1	4,229	0.00%
2022/05/17	1.4	71.94	1	72.80	72.40	0.4	4,203	0.01%
2022/05/16	0	70.80	1	71.10	71.60	-1	4,198	-0.02%
2022/05/13	1	70.50	2	70.40	70.40	-1	4,172	-0.02%
2022/05/12	0	0.00	0.1	70.43	70.40	-0.1	4,166	0.00%
2022/05/11	1.2	71.44	0.7	71.49	71.10	0.5	4,161	0.01%
2022/05/10	1.2	73.44	14.4	72.98	73.30	-13.2	4,103	-0.32%
2022/05/09	1.1	77.61	2	75.58	75.10	-0.9	4,020	-0.02%
2022/05/06	0.1	78.50	1	78.80	78.80	-1	3,970	-0.02%
2022/05/05	1	79.50	11	79.15	79.60	-10	4,017	-0.25%
2022/05/04	0	0.00	1	78.50	78.80	-1	4,018	-0.02%
2022/05/03	0.1	78.00	0	0.00	78.00	0.1	4,060	0.00%
2022/04/29	0.1	76.60	0	0.00	77.50	0.1	4,110	0.00%
2022/04/28	0.1	75.55	5	75.70	76.50	-4.9	4,158	-0.12%
2022/04/27	0.1	75.50	0	0.00	75.50	0.1	4,160	0.00%
2022/04/26	0.2	76.33	6	76.33	76.50	-5.8	4,121	-0.14%
2022/04/25	2	76.70	0.2	77.00	76.90	1.8	4,139	0.04%
2022/04/22	0.1	78.20	0	0.00	78.50	0.1	4,072	0.00%
2022/04/21	0	0.00	0	78.67	78.80	0	4,071	0.00%
2022/04/20	0	0.00	1	78.20	78.80	-1	4,084	-0.02%
2022/04/19	0	0.00	0.3	78.30	78.70	-0.3	4,123	-0.01%
2022/04/18	0	77.40	5	77.50	78.10	-5	4,232	-0.12%
2022/04/15	0.1	77.30	0	77.30	77.60	0	4,235	0.00%
2022/04/14	0	0.00	0	77.40	77.20	0	4,260	0.00%
2022/04/11	0	0.00	2	76.40	76.10	-2	4,288	-0.05%
2022/04/06	0	75.50	2	75.30	76.20	-2	4,276	-0.05%
2022/04/01	1.1	75.09	0	0.00	75.10	1.1	4,258	0.02%
2022/03/30	0.1	74.80	0	0.00	74.90	0.1	4,372	0.00%
2022/03/29	0.1	74.80	0	0.00	74.70	0.1	4,596	0.00%
2022/03/28	0	75.00	1	75.00	75.20	-1	4,898	-0.02%
2022/03/25	0.1	74.80	0	0.00	75.00	0.1	5,295	0.00%
2022/03/24	0	74.70	0	0.00	74.90	0	5,885	0.00%
2022/03/22	0.1	74.50	0	0.00	74.50	0.1	6,581	0.00%
2022/03/21	1.1	74.50	0.1	74.60	74.50	1	6,730	0.01%
2022/03/18	1	73.30	2	75.15	76.70	-1	6,758	-0.01%
2022/03/17	0.1	72.20	0	0.00	72.40	0.1	6,778	0.00%
2022/03/16	0.2	70.70	0	0.00	71.10	0.2	6,881	0.00%
2022/03/15	1.2	71.44	0	0.00	71.40	1.2	6,897	0.02%
2022/03/10	0	72.50	0	0.00	73.10	0	7,181	0.00%
2022/03/09	0	0.00	1	70.40	71.20	-1	7,165	-0.01%
2022/03/08	0.1	70.10	1	70.00	70.00	-0.9	7,191	-0.01%
2022/03/07	0.4	71.03	0	0.00	71.30	0.4	7,191	0.01%
2022/03/04	0.1	72.80	0	0.00	72.40	0.1	7,241	0.00%
2022/03/02	0.1	72.70	0	0.00	73.40	0.1	7,403	0.00%
2022/02/25	2	71.45	0	0.00	71.90	2	7,537	0.03%
2022/02/24	1	72.30	0	0.00	72.00	1	7,477	0.01%
2022/02/23	6	72.62	7	72.79	73.60	-1	7,373	-0.01%
2022/02/22	11.2	71.52	2	71.89	71.70	9.2	7,311	0.13%
2022/02/21	0	0.00	8	69.78	71.50	-8	7,250	-0.11%
2022/02/18	1	69.80	0	69.80	69.70	1	7,312	0.01%
2022/02/17	0	0.00	2	69.60	69.60	-2	7,411	-0.03%
2022/02/16	1	69.10	0	69.10	69.50	1	7,560	0.01%
2022/02/15	4.1	68.88	0	0.00	68.50	4.1	7,562	0.05%
2022/02/14	0.1	69.10	10.1	68.90	69.00	-10	7,593	-0.13%
2022/02/11	0.2	68.90	0	0.00	69.80	0.2	7,613	0.00%
2022/02/10	0	0.00	1	69.50	70.00	-1	7,672	-0.01%
2022/02/09	0.1	69.70	0	0.00	70.00	0.1	7,696	0.00%
2022/02/08	0	70.00	0	69.70	70.00	0	7,711	0.00%
2022/02/07	0	0.00	1	69.60	69.90	-1	7,727	-0.01%
2022/01/26	1.1	67.91	0	68.00	67.60	1.1	7,715	0.01%
2022/01/25	0	67.40	5	67.18	68.00	-5	7,715	-0.06%
2022/01/24	1.1	67.33	0	0.00	68.00	1.1	7,675	0.01%
2022/01/21	0	0.00	0.1	68.00	68.50	-0.1	7,629	0.00%
2022/01/19	1.1	68.89	4.5	68.64	68.00	-3.4	7,572	-0.05%
2022/01/18	0	0.00	0	69.00	69.30	0	7,547	0.00%
2022/01/17	0.1	67.60	1.2	68.27	68.10	-1.1	7,479	-0.01%
2022/01/14	0.6	67.52	12	67.42	67.90	-11.4	7,466	-0.15%
2022/01/13	0	67.70	5	67.74	68.00	-5	7,495	-0.07%
2022/01/12	1.1	67.50	2	68.75	67.60	-0.9	7,468	-0.01%
2022/01/11	2.3	67.31	0	67.50	67.70	2.3	7,411	0.03%
2022/01/07	3	65.80	0	0.00	66.00	3	7,275	0.04%
2022/01/06	3	66.57	6	66.48	66.30	-3	7,239	-0.04%
2022/01/05	1	65.40	2	66.00	66.10	-1	7,157	-0.01%
2022/01/04	0	65.50	0	0.00	65.90	0	7,174	0.00%
2022/01/03	1	66.19	3	65.20	66.10	-2	7,165	-0.03%
2021/12/30	0.1	66.39	0	0.00	66.20	0.1	7,132	0.00%
2021/12/29	0.3	66.12	2	66.00	66.60	-1.7	7,148	-0.02%
2021/12/28	1	66.00	4	66.25	66.50	-3	7,150	-0.04%
2021/12/27	2	66.15	2	66.00	66.20	0	7,139	0.00%
2021/12/24	4	66.52	2	67.30	66.50	2	7,129	0.03%
2021/12/23	2	66.20	3	66.83	67.70	-1	7,055	-0.01%
2021/12/22	2	65.65	2	65.80	65.80	0	6,838	0.00%
2021/12/21	1	63.80	3	65.50	65.00	-2	6,538	-0.03%
2021/12/20	3.2	65.03	1	64.40	63.50	2.2	6,127	0.04%
2021/12/17	10	66.35	5	67.04	66.40	5	5,526	0.09%
2021/12/16	5	65.98	1	65.50	65.70	4	5,018	0.08%
2021/12/15	2	64.90	1	65.70	65.00	1	4,832	0.02%
2021/12/14	2	63.60	3	63.80	63.30	-1	4,719	-0.02%
2021/12/13	2	65.15	0	0.00	64.10	2	4,597	0.04%
2021/12/10	5	63.70	0	0.00	64.10	5	4,440	0.11%
2021/12/09	2	62.20	1	62.60	62.60	1	4,306	0.02%
2021/12/08	0	0.00	3	61.97	62.00	-3	4,233	-0.07%
2021/12/07	1	61.30	0	0.00	61.00	1	4,129	0.02%
2021/12/06	1	60.80	3	61.00	61.00	-2	4,068	-0.05%
2021/12/03	2	59.50	0	0.00	59.60	2	3,912	0.05%
2021/12/02	1	59.20	1	59.30	59.50	0	3,869	0.00%
2021/12/01	2	59.10	7	58.96	59.20	-5	3,795	-0.13%
2021/11/30	1	58.30	1	58.50	58.40	0	3,712	0.00%
2021/11/29	2	58.10	0	0.00	57.90	2	3,577	0.06%
2021/11/26	3.1	58.96	0	0.00	57.90	3.1	3,513	0.09%
2021/11/25	3	60.00	1	60.10	60.20	2	3,438	0.06%
2021/11/24	1.3	58.86	0	0.00	58.70	1.3	3,325	0.04%
2021/11/23	1	58.00	1	57.40	57.90	0	3,219	0.00%
2021/11/22	3	57.27	0	0.00	57.40	3	3,212	0.09%
2021/11/19	8.1	56.99	3.2	57.49	56.80	4.9	3,217	0.15%
2021/11/18	0.3	57.08	0	0.00	57.40	0.3	3,200	0.01%
2021/11/17	6.1	57.17	0	0.00	57.20	6.1	3,164	0.19%
2021/11/16	0.1	57.80	0.1	57.90	58.30	0	3,062	0.00%
2021/11/15	1.6	56.76	7	57.20	57.80	-5.5	3,028	-0.18%
2021/11/12	0.1	57.30	0	0.00	57.80	0.1	2,879	0.00%
2021/11/11	2.1	57.62	3	57.40	57.90	-0.9	2,936	-0.03%
2021/11/10	0.1	57.60	0	0.00	57.80	0.1	2,940	0.00%
2021/11/09	0	0.00	5	57.82	57.80	-5	2,994	-0.17%
2021/11/08	1	56.30	0	0.00	56.70	1	2,973	0.03%
2021/11/05	0	0.00	3	56.40	56.60	-3	2,981	-0.10%
2021/11/03	7	54.86	12	55.59	56.00	-5	2,963	-0.17%
2021/11/02	0.1	54.20	3	54.03	54.40	-2.9	2,932	-0.10%
2021/11/01	1	54.30	2	54.40	54.20	-1	2,964	-0.03%
2021/10/29	3.1	53.50	0	0.00	53.80	3.1	2,989	0.10%
2021/10/27	2	53.40	0	0.00	53.60	2	3,097	0.06%
2021/10/26	4	53.25	0	0.00	53.30	4	3,146	0.13%
2021/10/25	2	52.90	0	0.00	53.00	2	3,166	0.06%
2021/10/22	2	52.30	0	0.00	52.60	2	3,195	0.06%
2021/10/20	0.1	52.60	0	0.00	52.20	0.1	3,259	0.00%
2021/10/15	0.1	52.00	0	0.00	52.10	0.1	3,363	0.00%
2021/10/12	0.6	51.50	0	0.00	51.20	0.6	3,532	0.02%
2021/10/07	0.1	51.60	0	0.00	51.80	0.1	3,609	0.00%
2021/10/04	1	51.20	0	0.00	51.10	1	3,768	0.03%
2021/10/01	0.1	51.50	1	51.60	51.10	-0.9	3,828	-0.02%
2021/09/29	0	0.00	2	51.70	51.70	-2	3,999	-0.05%
2021/09/27	0.1	53.10	0	0.00	52.80	0.1	4,249	0.00%
2021/09/22	0.1	52.40	1	52.40	52.10	-0.9	4,522	-0.02%
2021/09/16	3	52.80	0	0.00	53.00	3	4,653	0.06%
2021/09/15	2	52.90	0	0.00	52.80	2	5,015	0.04%
2021/09/14	0.1	53.00	0	0.00	53.10	0.1	5,313	0.00%
2021/09/10	3	52.60	0	0.00	52.90	3	5,985	0.05%
2021/09/08	4	52.60	0	0.00	52.90	4	6,342	0.06%
2021/09/07	0.1	53.10	0	0.00	52.80	0.1	6,484	0.00%
2021/09/06	0.1	53.20	0	0.00	53.00	0.1	6,596	0.00%
2021/09/03	3	53.10	2	53.20	53.10	1	6,629	0.02%
2021/09/02	0	0.00	2	53.10	53.20	-2	6,726	-0.03%
2021/09/01	0.1	53.40	0	0.00	53.60	0.1	6,783	0.00%
2021/08/31	0.2	52.50	1	53.80	53.80	-0.8	7,024	-0.01%
2021/08/30	1	52.90	0.2	52.60	52.90	0.9	7,229	0.01%
2021/08/27	0.1	52.20	0	0.00	52.20	0.1	7,316	0.00%
2021/08/26	0.1	51.90	0	0.00	52.00	0.1	7,420	0.00%
2021/08/25	0.1	52.20	0	0.00	52.30	0.1	7,451	0.00%
2021/08/24	1	52.10	0	0.00	52.10	1	7,537	0.01%
2021/08/23	0.1	51.60	0	0.00	51.50	0.1	7,576	0.00%
2021/08/20	0	0.00	0.2	51.20	50.80	-0.2	7,601	0.00%
2021/08/19	1	51.10	0	0.00	51.00	1	7,743	0.01%
2021/08/18	0.1	52.00	0	0.00	52.30	0.1	7,727	0.00%
2021/08/16	0.2	53.60	1	53.20	52.60	-0.9	7,721	-0.01%
2021/08/13	0	0.00	2	54.00	53.90	-2	7,703	-0.03%
2021/08/12	0	0.00	1	53.70	53.70	-1	7,690	-0.01%
2021/08/11	0	0.00	2	53.00	52.70	-2	7,684	-0.03%
2021/08/10	2	52.70	1	53.10	52.60	1	7,742	0.01%
2021/08/09	1	53.00	1	53.10	53.60	0	7,800	0.00%
2021/08/06	0.1	53.60	3	53.57	53.90	-2.9	7,838	-0.04%
2021/08/05	0	0.00	3	53.60	53.70	-3	7,899	-0.04%
2021/08/04	0.1	53.80	0	0.00	53.70	0.1	8,012	0.00%
2021/08/02	2	53.50	0	0.00	54.00	2	8,001	0.02%
2021/07/30	5	52.70	0	0.00	53.00	5	7,962	0.06%
2021/07/29	1	52.70	0	0.00	52.70	1	7,943	0.01%
2021/07/28	0	0.00	10	52.16	52.40	-10	7,956	-0.13%
2021/07/27	0.1	52.60	0	0.00	52.70	0.1	8,048	0.00%
2021/07/23	3	52.67	1	52.50	52.90	2	7,999	0.03%
2021/07/20	0	0.00	3	52.10	52.00	-3	7,944	-0.04%
2021/07/19	1	52.10	0	0.00	52.30	1	7,938	0.01%
2021/07/16	0	0.00	2.2	52.11	52.50	-2.2	7,997	-0.03%
2021/07/13	0	0.00	2	52.40	52.20	-2	7,917	-0.03%
2021/07/12	6	52.78	1	52.60	52.50	5	7,884	0.06%
2021/07/06	6.3	52.20	0	0.00	52.00	6.3	7,682	0.08%
2021/07/05	5	50.96	0.7	51.49	51.50	4.3	7,582	0.06%
2021/07/02	1	50.50	0	0.00	50.80	1	7,471	0.01%
2021/06/30	0	0.00	5	50.80	50.90	-5	7,256	-0.07%
2021/06/29	1	50.50	0	0.00	50.60	1	7,241	0.01%
2021/06/28	4	50.85	0.3	51.10	51.00	3.7	7,199	0.05%
2021/06/25	6.5	51.61	0	0.00	51.30	6.5	7,177	0.09%
2021/06/24	14.4	51.43	2	51.80	51.60	12.4	7,073	0.17%
2021/06/23	1	50.40	0	0.00	50.40	1	6,744	0.01%
2021/06/22	3.5	50.49	0	0.00	49.80	3.5	6,466	0.05%
2021/06/21	4	50.58	2	50.70	49.85	2	6,167	0.03%
2021/06/18	6.4	52.24	0	0.00	51.50	6.4	5,852	0.11%
2021/06/17	4.1	52.78	0.2	53.15	53.00	3.9	5,585	0.07%
2021/06/16	0.1	53.00	2	52.30	53.10	-1.9	5,663	-0.03%
2021/06/15	1	52.60	0	0.00	52.60	1	5,599	0.02%
2021/06/11	1	53.40	0	0.00	53.70	1	5,597	0.02%
2021/06/09	0	54.10	0	0.00	54.10	0	5,660	0.00%
2021/06/08	3.7	54.41	0	0.00	54.60	3.7	5,602	0.07%
2021/06/07	0	0.00	5	58.70	59.50	-5	5,350	-0.09%
2021/06/04	6.2	59.68	10	59.50	59.70	-3.8	5,122	-0.07%
2021/06/02	0.1	61.10	0	0.00	60.50	0.1	4,951	0.00%
2021/06/01	1	61.10	0.1	61.10	61.60	0.9	4,901	0.02%
2021/05/31	2.1	58.84	1	59.60	59.80	1.1	4,844	0.02%
2021/05/28	0.1	58.50	0	0.00	58.70	0.1	4,828	0.00%
2021/05/27	0.1	58.10	0	0.00	58.10	0.1	4,846	0.00%
2021/05/25	0.1	58.90	0	0.00	58.90	0.1	4,795	0.00%
2021/05/20	4.1	57.94	2	57.30	57.30	2.1	4,803	0.04%
2021/05/19	0.1	58.50	0	0.00	58.10	0.1	4,745	0.00%
2021/05/17	0.1	56.00	2	56.20	56.00	-1.9	4,605	-0.04%
2021/05/13	0.3	55.60	2	57.00	56.20	-1.7	4,445	-0.04%
2021/05/12	0.1	55.00	2	55.25	56.30	-1.9	4,346	-0.04%
2021/05/11	0	0.00	6	56.62	56.10	-6	4,210	-0.14%
2021/05/10	0	0.00	1.1	56.59	57.00	-1.1	4,155	-0.03%
2021/05/07	2.1	55.75	0	0.00	56.10	2.1	4,207	0.05%
2021/05/06	4.1	54.21	0	0.00	54.60	4.1	4,208	0.10%
2021/05/05	0.1	54.80	0	0.00	55.00	0.1	4,180	0.00%
2021/05/04	5.1	56.49	5	55.88	55.10	0.1	4,169	0.00%
2021/05/03	0	0.00	2	55.85	55.80	-2	4,062	-0.05%
2021/04/29	0.2	55.35	0	0.00	55.70	0.2	4,045	0.01%
2021/04/28	1	55.10	0	0.00	55.50	1	4,041	0.02%
2021/04/27	0.1	55.40	8	55.20	55.40	-7.9	4,055	-0.19%
2021/04/26	0	0.00	1	55.60	56.00	-1	4,033	-0.02%
2021/04/22	2	57.30	3	57.03	56.30	-1	4,039	-0.02%
2021/04/21	3.2	56.88	0	0.00	57.20	3.2	3,974	0.08%
2021/04/20	2.1	56.98	0	0.00	56.80	2.1	3,953	0.05%
2021/04/19	0.1	55.70	0	0.00	56.40	0.1	3,946	0.00%
2021/04/15	0.1	54.70	0	0.00	54.60	0.1	3,946	0.00%
2021/04/12	0	0.00	1	55.30	55.00	-1	3,991	-0.03%
2021/04/09	5.1	55.29	0	0.00	55.00	5.1	3,990	0.13%
2021/04/06	0	0.00	1	55.50	55.00	-1	3,961	-0.03%
2021/04/01	5	55.00	0	0.00	54.70	5	3,974	0.13%
2021/03/31	0.1	54.89	0	0.00	54.50	0.1	3,951	0.00%
2021/03/30	5.1	54.92	0	0.00	55.20	5.1	3,997	0.13%
2021/03/29	0	0.00	1	55.20	55.20	-1	4,044	-0.02%
2021/03/26	0.2	53.80	0	0.00	53.70	0.2	4,071	0.01%
2021/03/25	0.1	53.90	0	0.00	54.00	0.1	4,136	0.00%
2021/03/24	0	0.00	2	54.15	54.10	-2	4,247	-0.05%
2021/03/23	0.1	53.70	0	0.00	53.70	0.1	4,246	0.00%
2021/03/19	0	54.30	0	0.00	54.10	0	4,272	0.00%
2021/03/18	1	54.90	0	0.00	54.90	1	4,158	0.02%
2021/03/17	2	55.10	3	54.80	54.90	-1	4,085	-0.02%
2021/03/16	7	53.89	0	0.00	53.80	7	4,021	0.17%
2021/03/15	0	0.00	1	54.80	54.80	-1	3,899	-0.03%
2021/03/10	0.1	49.05	0	0.00	49.10	0.1	3,979	0.00%
2021/03/08	1	48.85	0	0.00	48.70	1	4,016	0.02%
2021/03/04	0.2	49.10	1	49.05	49.10	-0.9	4,165	-0.02%
2021/03/03	0.2	49.30	0	0.00	49.35	0.2	4,175	0.00%
2021/02/25	0	0.00	4	50.13	50.40	-4	4,126	-0.10%
2021/02/24	0.2	48.10	0	0.00	48.30	0.2	4,079	0.00%
2021/02/23	0	0.00	2	48.40	48.30	-2	4,052	-0.05%
2021/02/22	0	0.00	2	48.15	47.85	-2	4,047	-0.05%
2021/02/18	0	0.00	1	47.30	47.10	-1	4,072	-0.02%
2021/02/05	5	47.15	0	0.00	46.80	5	4,189	0.12%
2021/02/04	5	46.90	0	0.00	47.05	5	4,216	0.12%
2021/02/03	0	0.00	1.1	47.18	47.30	-1.1	4,273	-0.03%
2021/02/02	11	46.87	0	0.00	46.65	11	4,278	0.26%
2021/01/29	1	45.55	0	0.00	45.20	1	4,264	0.02%
2021/01/22	0.2	46.50	0	0.00	46.80	0.2	4,182	0.00%
2021/01/21	0.1	46.20	0	0.00	46.50	0.1	4,171	0.00%
2021/01/20	0.2	46.10	1	46.50	46.15	-0.9	4,187	-0.02%
2021/01/19	0.1	46.75	0	0.00	46.85	0.1	4,174	0.00%
2021/01/18	0.2	46.90	0	46.80	46.95	0.1	4,197	0.00%
2021/01/15	0	0.00	1	47.45	47.55	-1	4,198	-0.02%
2021/01/14	6.2	46.93	0	0.00	46.85	6.2	4,202	0.15%
2021/01/13	0.2	47.00	0	0.00	47.20	0.2	4,227	0.00%
2021/01/12	1	47.15	0.2	47.30	46.75	0.8	4,239	0.02%
2021/01/11	1.2	47.29	0	0.00	47.55	1.2	4,216	0.03%
2021/01/07	0.2	47.00	0.6	47.45	47.25	-0.4	4,196	-0.01%
2021/01/06	0	47.35	1	47.25	47.35	-1	4,182	-0.02%
2021/01/05	0	0.00	2	47.30	47.70	-2	4,210	-0.05%
2020/12/29	0.2	46.65	1	46.55	46.90	-0.9	4,209	-0.02%
2020/12/28	0	0.00	5	47.20	47.05	-5	4,232	-0.12%
2020/12/25	1.1	46.96	0	0.00	46.70	1.1	4,218	0.03%
2020/12/24	0	0.00	0.1	46.80	47.00	-0.1	4,218	0.00%
2020/12/23	0	0.00	3	46.37	46.60	-3	4,103	-0.07%
2020/12/21	0	0.00	1	45.50	45.20	-1	3,985	-0.03%
2020/12/18	0	0.00	3	45.50	44.85	-3	3,902	-0.08%
2020/12/17	0.2	45.15	0	0.00	45.30	0.2	3,810	0.00%
2020/12/16	0	0.00	3	45.88	45.80	-3	3,804	-0.08%
2020/12/15	0.1	44.45	0	0.00	44.40	0.1	3,737	0.00%
2020/12/14	0.2	44.90	1	45.00	45.00	-0.9	3,710	-0.02%
2020/12/09	1	45.40	2.1	45.48	45.35	-1.1	3,672	-0.03%
2020/12/08	0	45.10	2	44.98	45.20	-2	3,633	-0.06%
2020/12/07	1.2	44.97	0	0.00	44.95	1.2	3,588	0.03%
2020/12/04	0	0.00	7	44.72	44.55	-7	3,584	-0.20%
2020/12/02	0.2	44.80	2.1	44.73	44.85	-2	3,501	-0.06%
2020/12/01	2.2	44.49	0	0.00	44.35	2.2	3,499	0.06%
2020/11/30	0.1	44.20	0	0.00	44.50	0.1	3,505	0.00%
2020/11/27	1	44.10	0	0.00	44.95	1	3,372	0.03%
2020/11/26	0	0.00	1	44.00	44.10	-1	3,345	-0.03%
2020/11/24	0.2	43.25	0	0.00	43.50	0.2	3,353	0.00%
2020/11/23	0.2	43.45	0	0.00	43.55	0.2	3,312	0.00%
2020/11/19	0.2	43.35	0.1	43.40	43.35	0.1	3,279	0.00%
2020/11/18	0.2	43.55	0	0.00	43.70	0.2	3,291	0.00%
2020/11/13	0.2	42.35	0	0.00	42.35	0.2	3,380	0.00%
2020/11/06	1.2	42.99	0	0.00	43.05	1.2	3,470	0.03%
2020/11/05	0.4	42.67	0	0.00	42.65	0.4	3,612	0.01%
2020/11/04	1	42.60	3	42.22	42.05	-2	3,619	-0.06%
2020/10/30	0	0.00	2	42.80	42.45	-2	3,629	-0.06%
2020/10/27	0.1	42.30	0	0.00	42.20	0.1	3,637	0.00%
2020/10/22	0.2	42.65	0	0.00	42.65	0.2	3,731	0.00%
2020/10/20	0.2	42.35	0	0.00	42.35	0.2	3,674	0.00%
2020/10/16	0	0.00	5	42.20	41.75	-5	3,729	-0.13%
2020/10/14	2	41.75	0	0.00	41.60	2	3,988	0.05%
2020/10/08	1	40.45	0	0.00	40.45	1	4,144	0.02%
2020/10/05	1	40.20	0	0.00	40.15	1	4,298	0.02%
2020/09/30	0	0.00	1	41.50	41.30	-1	4,301	-0.02%
2020/09/29	2	40.93	0	0.00	40.90	2	4,353	0.05%
2020/09/28	0	0.00	5	41.30	41.25	-5	4,469	-0.11%
2020/09/25	0	0.00	1	40.75	40.75	-1	4,529	-0.02%
2020/09/24	7	40.54	0	0.00	40.15	7	4,559	0.15%
2020/09/22	1	41.35	0	0.00	41.10	1	4,630	0.02%
2020/09/21	1	41.60	0	0.00	41.65	1	4,661	0.02%
2020/09/17	1	42.20	0	0.00	42.35	1	4,821	0.02%
2020/09/15	4	42.25	0	0.00	42.40	4	5,017	0.08%
2020/09/14	0.2	42.75	0	0.00	42.75	0.2	5,170	0.00%
2020/09/09	2	42.25	0	0.00	42.90	2	5,659	0.04%
2020/08/31	0.1	43.80	0	0.00	43.70	0.1	6,234	0.00%
2020/08/28	0.1	44.25	0	0.00	44.25	0.1	6,237	0.00%
2020/08/27	0	0.00	1	45.20	45.00	-1	6,282	-0.02%
2020/08/25	0	0.00	1	45.20	45.00	-1	6,378	-0.02%
2020/08/24	0	0.00	2	44.90	45.05	-2	6,480	-0.03%
2020/08/20	0.1	44.10	0	0.00	44.10	0.1	6,446	0.00%
2020/08/19	0	0.00	5	46.15	45.70	-5	6,423	-0.08%
2020/08/18	2	45.50	1	45.75	45.60	1	6,383	0.02%
2020/08/14	1	45.45	2	45.58	45.55	-1	6,447	-0.02%
2020/08/13	0	0.00	6	45.81	46.00	-6	6,520	-0.09%
2020/08/12	0	0.00	5	44.12	44.60	-5	6,548	-0.08%
2020/08/11	0	0.00	3.3	44.57	44.40	-3.3	6,540	-0.05%
2020/08/06	0	0.00	8	42.90	42.95	-8	6,746	-0.12%
2020/08/05	0.3	42.90	0	0.00	42.90	0.3	6,765	0.00%
2020/08/04	0	0.00	2	42.63	42.95	-2	6,770	-0.03%
2020/08/03	0.1	42.50	7	42.80	42.50	-7	6,746	-0.10%
2020/07/31	2	43.85	0	0.00	43.80	2	6,707	0.03%
2020/07/30	1	43.60	2	43.60	44.05	-1	6,714	-0.01%
2020/07/29	12	43.84	0	0.00	43.55	12	6,705	0.18%
2020/07/28	2	44.00	6	44.06	44.05	-4	6,708	-0.06%
2020/07/24	4	43.43	2	43.88	43.50	2	6,672	0.03%
2020/07/21	0	0.00	1	44.10	43.85	-1	6,621	-0.02%
2020/07/20	0.2	44.00	0	0.00	44.15	0.2	6,516	0.00%
2020/07/16	0.7	42.65	0	0.00	42.65	0.7	6,335	0.01%
2020/07/15	1	42.70	0	0.00	42.60	1	6,259	0.02%
2020/07/14	2	42.65	2	42.88	42.80	0	6,253	0.00%
2020/07/10	2	42.68	0	0.00	42.70	2	6,203	0.03%
2020/07/09	1	42.50	0	0.00	42.70	1	6,161	0.02%
2020/07/08	4	42.21	2	42.35	42.50	2	6,109	0.03%
2020/07/06	2	41.60	2	41.85	41.90	0	5,939	0.00%
2020/07/02	0	0.00	4	41.63	42.05	-4	5,873	-0.07%
2020/07/01	7	41.85	4	42.15	41.85	3	5,811	0.05%
2020/06/29	5	40.82	0	0.00	41.20	5	5,730	0.09%
2020/06/22	2	40.78	0	0.00	40.85	2	5,554	0.04%
2020/06/19	3	41.27	0	0.00	40.80	3	5,528	0.05%
2020/06/18	2	41.18	0	0.00	41.20	2	5,443	0.04%
2020/06/17	0	0.00	2	42.55	41.85	-2	5,429	-0.04%
2020/06/16	7	42.46	8	42.78	42.00	-1	5,398	-0.02%
2020/06/15	13	45.95	21	46.06	46.10	-8	5,254	-0.15%
2020/06/12	3	45.62	7	46.20	46.05	-4	5,238	-0.08%
2020/06/11	0	0.00	17	46.21	46.10	-17	5,257	-0.32%
2020/06/10	1.1	45.48	0	0.00	46.00	1.1	5,220	0.02%
2020/06/09	1	45.45	0	0.00	45.85	1	5,301	0.02%
2020/06/08	6	45.15	4	45.63	45.75	2	5,320	0.04%
2020/06/05	3	45.55	0	0.00	45.25	3	5,278	0.06%
2020/06/04	4	45.21	5	45.37	45.50	-1	5,321	-0.02%
2020/06/03	3	45.72	3.1	46.16	45.75	-0.1	5,335	0.00%
2020/06/02	3	45.40	0	0.00	45.55	3	5,291	0.06%
2020/06/01	1	45.35	1	45.70	45.05	0	5,274	0.00%
2020/05/29	7	44.70	0	0.00	44.40	7	5,252	0.13%
2020/05/28	0	0.00	1	45.60	44.75	-1	5,169	-0.02%
2020/05/26	0	0.00	10	45.00	44.50	-10	5,178	-0.19%
2020/05/20	0	0.00	2	44.00	44.10	-2	5,096	-0.04%
2020/05/19	0	0.00	6	43.08	43.15	-6	4,996	-0.12%
2020/05/15	1	42.05	29	42.32	42.40	-28	4,796	-0.58%
2020/05/14	0	0.00	6	41.37	41.40	-6	4,657	-0.13%
2020/05/13	0	0.00	7.1	40.82	41.00	-7.1	4,542	-0.16%
2020/05/11	1	39.95	1	40.00	39.90	0	4,423	0.00%
2020/05/04	5	38.75	7	38.96	38.90	-2	4,492	-0.04%
2020/04/30	0	0.00	20	39.95	39.90	-20	4,486	-0.45%
2020/04/29	0	0.00	2	39.93	39.75	-2	4,481	-0.04%
2020/04/28	30	39.28	12	39.48	39.50	18	4,499	0.40%
2020/04/24	0	0.00	1	38.40	38.05	-1	4,641	-0.02%
2020/04/22	1	37.85	0	0.00	38.15	1	4,657	0.02%
2020/04/21	0	0.00	2	37.85	37.80	-2	4,681	-0.04%
2020/04/20	0.2	38.50	0	0.00	38.60	0.2	4,697	0.00%
2020/04/17	1	38.45	0	0.00	38.45	1	4,664	0.02%
2020/04/15	0.2	37.70	0	0.00	37.80	0.2	4,570	0.00%
2020/04/14	0	0.00	1	37.30	37.30	-1	4,545	-0.02%
2020/04/13	5	36.80	0	0.00	37.00	5	4,552	0.11%
2020/04/09	3	36.95	1	37.40	37.20	2	4,631	0.04%
2020/04/08	0	0.00	1	37.60	37.25	-1	4,640	-0.02%
2020/04/07	0	0.00	2	37.15	37.20	-2	4,684	-0.04%
2020/04/06	0	0.00	1	36.80	37.10	-1	4,699	-0.02%
2020/04/01	0	0.00	2	36.98	36.70	-2	4,715	-0.04%
2020/03/31	0	0.00	1	37.05	37.15	-1	4,708	-0.02%
2020/03/27	1	36.40	1	37.40	36.60	0	4,715	0.00%
2020/03/26	0	0.00	1	36.80	37.00	-1	4,704	-0.02%
2020/03/25	0	0.00	1	35.15	35.90	-1	4,738	-0.02%
2020/03/24	0	0.00	1	34.85	34.35	-1	4,724	-0.02%
2020/03/23	4	32.94	5	33.55	32.75	-1	4,674	-0.02%
2020/03/20	2	33.98	0	0.00	33.75	2	4,624	0.04%
2020/03/19	5	33.60	4	33.75	33.50	1	4,558	0.02%
2020/03/18	0	0.00	2	35.25	34.45	-2	4,437	-0.05%
2020/03/17	0	0.00	3	34.43	34.60	-3	4,323	-0.07%
2020/03/16	1	34.60	2	34.90	34.30	-1	4,185	-0.02%
2020/03/13	2	33.15	10	32.90	33.75	-8	4,087	-0.20%
2020/03/12	2	35.25	0	0.00	35.40	2	3,902	0.05%
2020/03/10	0	0.00	10	36.95	36.70	-10	3,798	-0.26%
2020/03/09	1	36.90	0	0.00	36.90	1	3,733	0.03%
2020/02/26	5	37.00	0	0.00	37.65	5	3,530	0.14%
2020/02/24	1	37.70	0	0.00	37.90	1	3,489	0.03%
2020/02/17	5	37.30	0	0.00	37.60	5	3,524	0.14%
2020/02/10	0	0.00	2	37.70	37.75	-2	3,666	-0.05%
2020/02/07	0	0.00	1	38.30	38.00	-1	3,685	-0.03%
2020/02/06	0.2	38.40	4	38.20	38.50	-3.9	3,678	-0.10%
2020/02/03	1	37.00	10	37.20	37.20	-9	3,614	-0.25%
2020/01/31	0.2	37.50	0	0.00	37.50	0.2	3,587	0.00%
2020/01/30	1	37.05	103.9	37.19	37.00	-102.9	3,552	-2.89%	大賣/鉅額交易
2020/01/20	0.2	38.75	2	38.88	38.80	-1.8	3,366	-0.05%
2020/01/17	1	38.55	0	0.00	38.55	1	3,342	0.03%
2020/01/15	2	38.20	2	38.40	38.25	0	3,359	0.00%
2020/01/14	0	0.00	1	37.85	38.15	-1	3,353	-0.03%
2020/01/08	1	36.85	0.3	37.10	36.95	0.8	3,377	0.02%
2020/01/07	2	37.10	0	0.00	37.10	2	3,364	0.06%
2019/12/31	1	37.50	1	37.45	37.50	0	3,354	0.00%
2019/12/26	0	0.00	0.2	37.60	37.60	-0.2	3,287	-0.01%
2019/12/25	0.2	37.50	0	0.00	37.70	0.2	3,297	0.00%
2019/12/24	1	37.70	0	0.00	37.60	1	3,313	0.03%
2019/12/23	0.2	37.65	0	0.00	37.70	0.2	3,280	0.00%
2019/12/17	0.2	37.50	0	0.00	37.60	0.2	3,163	0.00%
2019/12/16	0	0.00	1	37.20	37.15	-1	3,141	-0.03%
2019/12/13	5	37.15	0	0.00	37.15	5	3,135	0.16%
2019/12/12	7	37.27	1	37.30	37.15	6	3,171	0.19%
2019/12/11	0.2	37.20	0	0.00	37.35	0.2	3,183	0.00%
2019/12/10	0	0.00	2	37.10	37.20	-2	3,244	-0.06%
2019/12/04	0.2	36.85	2	37.00	37.15	-1.8	3,356	-0.05%
2019/12/03	0	0.00	3.2	36.95	36.90	-3.2	3,382	-0.09%
2019/11/27	0.2	37.45	0	0.00	37.50	0.2	3,425	0.00%
2019/11/26	0.2	37.30	0	0.00	37.45	0.2	3,438	0.00%
2019/11/25	0	0.00	2	37.58	37.35	-2	3,338	-0.06%
2019/11/22	0.2	37.25	0	0.00	37.40	0.2	3,393	0.01%
2019/11/20	1	37.15	0	0.00	37.15	1	3,435	0.03%
2019/11/18	0	0.00	0.6	37.55	37.55	-0.6	3,495	-0.02%
2019/11/15	0	0.00	1	37.45	37.55	-1	3,505	-0.03%
2019/11/14	0.2	37.30	1	37.40	37.30	-0.9	3,498	-0.02%
2019/11/13	0	0.00	1	37.60	37.90	-1	3,477	-0.03%
2019/11/12	0	0.00	1	37.30	37.45	-1	3,400	-0.03%
2019/11/11	0.2	36.50	0	0.00	36.50	0.2	3,309	0.01%
2019/11/06	0	0.00	1	36.80	36.70	-1	3,326	-0.03%
2019/11/04	1	36.30	0	0.00	36.40	1	3,308	0.03%
2019/11/01	0	0.00	1	36.40	36.45	-1	3,299	-0.03%
2019/10/29	1	36.50	0	0.00	36.10	1	3,307	0.03%
2019/10/25	0	0.00	41	36.70	36.80	-41	3,271	-1.25%
2019/10/23	1	36.50	2	36.60	36.50	-1	3,270	-0.03%
2019/10/21	0	0.00	1	36.30	36.15	-1	3,197	-0.03%
2019/10/15	0	0.00	1	36.00	35.90	-1	3,056	-0.03%
2019/10/14	4	35.96	0	0.00	35.90	4	3,031	0.13%
2019/10/09	1	36.50	0	0.00	36.20	1	2,966	0.03%
2019/09/20	0	0.00	2	37.05	36.80	-2	2,687	-0.07%
2019/09/19	1	36.70	0	0.00	36.75	1	2,604	0.04%
2019/09/12	0	0.00	1	36.85	36.45	-1	2,640	-0.04%
2019/09/11	1	36.15	0	0.00	36.40	1	2,610	0.04%
2019/09/10	41	36.45	0	0.00	36.60	41	2,574	1.59%
2019/09/09	2	36.70	0	0.00	36.60	2	2,548	0.08%
2019/09/06	0	0.00	0.1	36.70	36.50	-0.1	2,513	-0.01%
2019/09/05	0.2	36.80	0	0.00	36.80	0.2	2,470	0.01%
2019/09/03	1	36.35	1	36.30	36.30	0	2,413	0.00%
2019/08/30	0	0.00	1	36.95	37.00	-1	2,400	-0.04%
2019/08/28	3	36.25	2	36.35	36.40	1	2,379	0.04%
2019/08/26	2	36.00	0	0.00	36.10	2	2,303	0.09%
2019/08/23	8	36.48	7	36.55	36.60	1	2,278	0.04%
2019/08/22	0	0.00	1	38.60	38.65	-1	2,224	-0.04%
2019/08/16	2	38.23	0	0.00	38.20	2	2,250	0.09%
2019/08/15	1	37.55	0	0.00	37.75	1	2,232	0.04%
2019/08/14	0	0.00	6	37.75	37.60	-6	2,233	-0.27%
2019/08/12	8	37.64	0	0.00	37.55	8	2,269	0.35%
2019/08/08	4	37.15	0	0.00	37.20	4	2,269	0.18%
2019/08/07	3	37.00	0	0.00	37.10	3	2,276	0.13%
2019/08/06	2	37.15	0	0.00	37.20	2	2,306	0.09%
2019/08/05	4	37.55	0	0.00	37.55	4	2,320	0.17%
2019/08/01	0	0.00	1	38.15	38.15	-1	2,365	-0.04%
2019/07/30	0.2	38.35	0	0.00	38.35	0.2	2,366	0.01%
2019/07/25	10	38.40	0	0.00	38.30	10	2,409	0.41%
2019/07/23	0	0.00	5	38.95	38.75	-5	2,407	-0.21%
2019/07/19	0.2	39.05	0	0.00	39.15	0.2	2,441	0.01%
2019/07/18	1	39.00	0	0.00	39.20	1	2,468	0.04%
2019/07/17	0.2	39.05	0	0.00	39.20	0.2	2,510	0.01%
2019/07/16	0	0.00	4	39.05	39.10	-4	2,498	-0.16%
2019/07/10	0	0.00	1	39.00	39.20	-1	2,704	-0.04%
2019/07/01	5	39.05	0	0.00	38.90	5	3,019	0.17%
2019/06/27	0	0.00	6	39.15	39.15	-6	3,139	-0.19%
2019/06/26	0	0.00	41	38.75	38.90	-41	3,139	-1.31%
2019/06/24	0	0.00	2	39.10	38.50	-2	3,143	-0.06%
2019/06/20	0	0.00	1	39.05	38.60	-1	3,100	-0.03%
2019/06/19	0	0.00	6	38.75	38.85	-6	3,071	-0.20%
2019/06/05	0.2	38.00	1	38.10	38.15	-0.8	3,205	-0.02%
2019/06/04	10	37.70	0	0.00	38.10	10	3,217	0.31%
2019/05/31	0.2	38.00	0	0.00	38.25	0.2	3,218	0.00%
2019/05/20	0.2	37.45	0	0.00	37.65	0.2	3,138	0.01%
2019/05/14	5	36.70	0	0.00	36.60	5	3,078	0.16%
2019/05/10	0	0.00	0.1	37.45	37.40	-0.1	2,998	0.00%
2019/05/08	1	37.95	0	0.00	38.15	1	2,909	0.03%
2019/05/06	1	37.95	0	0.00	38.15	1	2,901	0.03%
2019/05/03	0	0.00	1	38.65	38.85	-1	2,861	-0.03%
2019/04/30	1	37.95	0	0.00	38.50	1	2,908	0.03%
2019/04/26	0	0.00	1	37.80	38.00	-1	2,927	-0.03%
2019/04/25	0	0.00	1	38.05	38.00	-1	2,922	-0.03%
2019/04/23	1	38.55	0	0.00	38.10	1	2,872	0.03%
2019/04/19	0	0.00	2	38.45	38.45	-2	2,843	-0.07%
2019/04/18	0	0.00	6	38.00	38.00	-6	2,845	-0.21%
2019/04/17	6	39.05	0	0.00	38.65	6	2,837	0.21%
2019/04/16	1	38.85	0	0.00	38.85	1	2,795	0.04%
2019/04/15	0	0.00	1	37.95	37.60	-1	2,720	-0.04%
2019/04/12	0	0.00	1	37.50	37.80	-1	2,685	-0.04%
2019/04/10	0	0.00	5	37.55	37.70	-5	2,626	-0.19%
2019/04/09	2	37.60	2	37.53	37.55	0	2,602	0.00%
2019/04/03	0	0.00	2	37.05	37.00	-2	2,552	-0.08%
2019/04/02	1	37.00	0	0.00	37.05	1	2,568	0.04%
2019/03/29	1	36.90	0	0.00	37.00	1	2,517	0.04%
2019/03/26	3	37.02	1	37.05	37.00	2	2,670	0.07%
2019/03/22	1	37.15	0	0.00	37.20	1	2,791	0.04%
2019/03/20	1	37.05	0	0.00	37.15	1	2,807	0.04%
2019/03/19	1	36.90	0	0.00	37.05	1	2,802	0.04%
2019/03/14	43	36.64	1	36.55	36.65	42	2,809	1.50%
2019/03/11	0	0.00	1	36.55	36.65	-1	3,001	-0.03%
2019/03/07	1	36.85	0	0.00	36.75	1	3,332	0.03%
2019/03/06	1	36.85	0	0.00	37.00	1	3,570	0.03%
2019/03/05	1	36.80	1	36.80	36.75	0	3,650	0.00%
2019/03/04	1	37.00	0	0.00	37.00	1	3,695	0.03%
2019/02/22	2	37.10	2	37.30	37.25	0	3,737	0.00%
2019/02/19	1	37.05	0	0.00	37.05	1	3,861	0.03%
2019/02/15	5	37.42	0	0.00	37.20	5	4,023	0.12%
2019/02/13	1	37.90	0	0.00	37.60	1	4,093	0.02%
2019/02/11	0	0.00	3	38.00	37.90	-3	4,111	-0.07%
2019/01/28	1	37.70	0	0.00	37.80	1	4,102	0.02%
2019/01/25	3	37.75	0	0.00	37.80	3	4,133	0.07%
2019/01/23	1	36.80	0	0.00	37.10	1	4,223	0.02%
2019/01/14	0	0.00	1	37.00	37.15	-1	4,428	-0.02%
2019/01/11	0	0.00	2	36.75	36.90	-2	4,623	-0.04%
2019/01/10	0	0.00	2	37.10	37.20	-2	4,649	-0.04%
2019/01/09	2	36.80	1	36.55	36.75	1	4,659	0.02%
2019/01/03	1	35.65	0	0.00	35.65	1	4,964	0.02%
2018/12/28	0	0.00	10	36.45	36.40	-10	5,006	-0.20%
2018/12/27	0	0.00	1	36.40	36.15	-1	5,041	-0.02%
2018/12/22	1	35.85	0	0.00	35.75	1	5,096	0.02%
2018/12/21	0	0.00	2	35.60	35.50	-2	5,142	-0.04%
2018/12/19	2	34.80	0	0.00	35.35	2	5,047	0.04%
2018/12/18	2	34.80	0	0.00	34.55	2	5,010	0.04%
2018/12/17	1	35.60	0	0.00	35.55	1	4,931	0.02%
2018/12/11	0	0.00	5	35.45	35.25	-5	4,865	-0.10%
2018/12/10	5	35.75	0	0.00	35.45	5	4,804	0.10%
2018/12/04	0	0.00	1	37.75	37.55	-1	4,691	-0.02%
2018/12/03	1	36.70	3	37.12	37.65	-2	4,612	-0.04%
2018/11/30	1	36.55	0	0.00	36.25	1	4,516	0.02%
2018/11/29	2	36.43	4	36.63	35.80	-2	4,291	-0.05%
2018/11/27	0.2	33.90	0	0.00	33.80	0.2	3,944	0.00%
2018/11/15	2	33.50	0	0.00	33.55	2	3,695	0.05%
2018/11/13	6	33.57	2	33.88	33.80	4	3,605	0.11%
2018/11/07	2	34.00	0	0.00	34.30	2	3,709	0.05%
2018/11/02	0.1	34.45	0	0.00	34.20	0.1	3,807	0.00%
2018/10/31	0.2	33.50	0	0.00	33.30	0.2	3,840	0.00%
2018/10/30	0	0.00	10	32.70	32.90	-10	3,778	-0.26%
2018/10/29	0	0.00	59	32.89	32.75	-59	3,758	-1.57%
2018/10/26	2	32.80	34	32.84	32.95	-32	3,727	-0.86%
2018/10/25	17	33.14	0	0.00	32.60	17	3,712	0.46%
2018/10/22	5	34.50	0	0.00	34.40	5	3,631	0.14%
2018/10/16	5	33.86	0	0.00	33.90	5	3,452	0.14%
2018/10/15	0	0.00	1	33.90	33.90	-1	3,430	-0.03%
2018/10/12	4	33.60	0	0.00	34.00	4	3,394	0.12%
2018/10/11	8	34.37	1	34.70	34.00	7	3,337	0.21%
2018/10/08	2	36.80	1	36.75	36.70	1	3,154	0.03%
2018/10/05	6	36.73	0	0.00	36.90	6	3,159	0.19%
2018/10/04	11	37.75	0	0.00	36.85	11	3,164	0.35%
2018/10/03	1	38.05	0	0.00	38.05	1	3,122	0.03%
2018/10/02	2	37.73	1	37.70	37.75	1	3,166	0.03%
2018/09/28	4	39.10	0	0.00	38.95	4	3,251	0.12%
2018/09/20	1	38.80	0	0.00	38.15	1	3,289	0.03%
2018/09/19	0	0.00	3	39.05	39.15	-3	3,336	-0.09%
2018/09/18	0.2	39.10	0	0.00	39.00	0.2	3,357	0.01%
2018/09/14	1	38.65	0	0.00	38.90	1	3,401	0.03%
2018/09/12	5	38.10	1	38.30	38.70	4	3,430	0.12%
2018/09/07	1	39.65	0	0.00	39.35	1	3,615	0.03%
2018/09/06	0	0.00	0.1	39.70	39.30	-0.1	3,656	0.00%
2018/09/05	0	0.00	1	40.10	39.90	-1	3,672	-0.03%
2018/08/31	1	40.50	0	0.00	41.10	1	3,766	0.03%
2018/08/17	0	0.00	1	42.25	42.15	-1	4,078	-0.02%
2018/08/16	0	0.00	0.1	42.10	42.00	-0.1	4,099	0.00%
2018/08/09	0.2	44.25	0	0.00	44.25	0.2	4,254	0.00%
2018/08/07	13	43.55	0	0.00	44.75	13	4,352	0.30%
2018/08/06	1.2	43.46	0	0.00	43.50	1.2	4,367	0.03%
2018/08/03	1	43.10	0	0.00	43.00	1	4,412	0.02%
2018/07/31	4	43.46	0	0.00	43.65	4	4,473	0.09%
2018/07/30	10.2	43.66	0	0.00	43.80	10.2	4,451	0.23%
2018/07/19	10.5	42.72	10	42.50	42.55	0.5	4,498	0.01%
2018/07/11	10	42.11	0.3	42.55	42.50	9.7	4,463	0.22%
2018/07/09	0.2	42.70	1	42.55	42.70	-0.9	4,402	-0.02%
2018/07/06	20	40.97	0	0.00	41.10	20	4,372	0.46%
2018/07/05	1	42.90	0	0.00	43.00	1	4,337	0.02%
2018/06/28	0	0.00	2	45.15	44.65	-2	4,347	-0.05%
2018/06/27	2	45.60	0	0.00	45.55	2	4,315	0.05%
2018/06/26	0	0.00	1	45.90	46.65	-1	4,315	-0.02%
2018/06/25	6	46.10	0	0.00	45.90	6	4,331	0.14%
2018/06/22	0.2	46.50	0	0.00	46.50	0.2	4,364	0.00%
2018/06/14	0.5	46.60	5	46.75	46.60	-4.6	4,694	-0.10%
2018/06/13	1	46.80	0.1	46.60	46.80	0.9	4,720	0.02%
2018/06/11	1	47.10	0	0.00	46.75	1	5,001	0.02%
2018/06/07	0	0.00	1.9	47.88	48.00	-1.9	5,100	-0.04%
2018/06/06	0.2	47.30	0	0.00	47.35	0.2	5,067	0.00%
2018/06/05	0	0.00	1	48.20	48.15	-1	5,036	-0.02%
2018/06/04	0	0.00	1	47.80	47.80	-1	4,974	-0.02%
2018/05/31	0	0.00	3	47.45	48.00	-3	4,953	-0.06%
2018/05/29	5	47.25	0	0.00	47.65	5	4,885	0.10%
2018/05/25	0	0.00	2	47.75	47.50	-2	4,913	-0.04%
2018/05/24	0.2	47.50	0	0.00	47.70	0.2	4,906	0.00%
2018/05/23	0	0.00	2	47.85	47.95	-2	4,902	-0.04%
2018/05/21	6	47.90	1	48.15	47.75	5	4,907	0.10%
2018/05/18	0	0.00	6	47.10	47.45	-6	4,839	-0.12%
2018/05/17	2	46.90	15	47.37	47.00	-13	4,793	-0.27%
2018/05/16	0	0.00	6	46.16	46.00	-6	4,662	-0.13%
2018/05/15	2	45.30	3	45.20	45.25	-1	4,668	-0.02%
2018/05/14	7	43.84	0	0.00	44.45	7	4,688	0.15%
2018/05/11	16	44.23	0	0.00	43.30	16	4,696	0.34%
2018/05/10	10	43.95	1	44.40	44.40	9	4,687	0.19%
2018/05/08	0	0.00	2	43.15	43.15	-2	4,647	-0.04%
2018/05/07	1	42.20	3	42.65	42.40	-2	4,634	-0.04%
2018/05/04	0	0.00	1	43.00	43.00	-1	4,612	-0.02%
2018/05/03	2	42.38	1	42.30	42.95	1	4,576	0.02%
2018/04/30	20	42.75	20	42.53	42.75	0	4,544	0.00%
2018/04/27	2	42.23	4	41.70	41.80	-2	4,540	-0.04%
2018/04/26	1	42.60	0	0.00	42.65	1	4,507	0.02%
2018/04/25	0	0.00	1	43.05	43.50	-1	4,501	-0.02%
2018/04/20	0.2	44.45	0	0.00	44.75	0.2	4,477	0.00%
2018/04/18	0	0.00	3	44.30	44.00	-3	4,464	-0.07%
2018/04/16	0	0.00	4	44.45	44.70	-4	4,467	-0.09%
2018/04/12	5	45.10	0	0.00	45.15	5	4,518	0.11%
2018/04/11	0	0.00	4.3	44.98	45.15	-4.3	4,543	-0.09%
2018/04/10	0	0.00	1	44.10	44.25	-1	4,547	-0.02%
2018/04/09	0	0.00	5	43.96	44.10	-5	4,583	-0.11%
2018/04/02	0	0.00	3	44.10	44.25	-3	4,472	-0.07%
2018/03/30	0	0.00	2	43.73	43.60	-2	4,446	-0.04%
2018/03/29	0	0.00	1	43.45	43.50	-1	4,409	-0.02%
2018/03/28	4	43.38	10	43.58	43.25	-6	4,381	-0.14%
2018/03/27	0	0.00	1	43.65	43.40	-1	4,319	-0.02%
2018/03/26	6	43.14	7	43.44	43.65	-1	4,297	-0.02%
2018/03/23	2	42.75	5	43.27	43.35	-3	4,205	-0.07%
2018/03/22	0	0.00	11	43.15	43.20	-11	4,084	-0.27%
2018/03/21	0	0.00	2	42.63	42.70	-2	3,937	-0.05%
2018/03/20	0	0.00	3	42.23	42.15	-3	3,874	-0.08%
2018/03/19	2	41.85	2	41.95	42.15	0	3,842	0.00%
2018/03/16	0	0.00	10	41.83	41.75	-10	3,793	-0.26%
2018/03/15	0	0.00	3	40.47	40.80	-3	3,573	-0.08%
2018/03/14	0	0.00	5	40.15	39.80	-5	3,514	-0.14%
2018/03/13	5	39.05	0	0.00	39.05	5	3,464	0.14%
2018/03/12	1	38.30	1	38.55	38.40	0	3,495	0.00%
2018/03/09	1	38.10	0	0.00	38.10	1	3,523	0.03%
2018/03/08	1	38.05	0	0.00	38.05	1	3,558	0.03%
2018/03/02	1	38.70	0	0.00	38.75	1	3,843	0.03%
2018/02/23	0	0.00	1	38.60	38.95	-1	3,858	-0.03%
2018/02/21	0	0.00	1	38.35	38.35	-1	3,870	-0.03%
2018/02/12	1	38.25	0	0.00	37.90	1	3,867	0.03%
2018/02/09	1	37.50	1	37.90	37.90	0	3,936	0.00%
2018/02/08	0	0.00	10	39.12	38.80	-10	3,947	-0.25%
2018/02/07	2	38.90	2	39.18	38.65	0	3,983	0.00%
2018/02/06	5	37.64	22	37.33	37.85	-17	3,901	-0.44%
2018/02/05	3	39.45	14	39.28	39.30	-11	3,810	-0.29%
2018/02/02	1	40.20	0	0.00	40.20	1	3,799	0.03%
2018/02/01	2	41.15	0	0.00	40.95	2	3,783	0.05%
2018/01/30	4	41.08	0	0.00	40.85	4	3,832	0.10%
2018/01/26	5	41.84	0	0.00	42.00	5	3,820	0.13%
2018/01/24	2	41.43	1	41.40	41.50	1	3,833	0.03%
2018/01/23	2	41.90	0	0.00	42.00	2	3,836	0.05%
2018/01/22	2.2	41.90	0.3	41.90	42.00	1.9	3,841	0.05%
2018/01/19	2	41.90	0	41.95	41.95	2	3,853	0.05%
2018/01/18	1.2	41.78	0	0.00	41.85	1.2	3,837	0.03%
2018/01/17	0	0.00	1	42.00	41.85	-1	3,834	-0.03%
2018/01/15	1	41.90	1	41.90	41.80	0	3,967	0.00%
2018/01/12	5.1	41.47	3.3	41.63	41.60	1.8	4,034	0.05%
2018/01/11	0.1	41.35	0	0.00	41.45	0.1	4,026	0.00%
2018/01/08	0.2	41.95	31	42.00	42.10	-30.8	4,127	-0.75%
2018/01/05	0	0.00	4	41.99	42.25	-4	4,136	-0.10%
2018/01/04	0	0.00	2	41.60	41.80	-2	4,169	-0.05%
2018/01/03	0	0.00	2	41.50	41.70	-2	4,145	-0.05%