聯強 (2347)-元大-城東券商分點個股進出

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
79.0
漲跌
▲2.5
漲幅
+3.27%
成交量
4,166張
產業
上市電子通路類股
838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－元大-城東券商分點個股進出

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

元大-城東券商分點個股進出
元大-城東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
2024/04/22	0	0.00	0.1	76.60	78.70	-0.1	4,661	0.00%
2024/04/19	0.1	78.00	0	0.00	77.30	0.1	4,559	0.00%
2024/04/08	0	0.00	3	75.60	76.30	-3	4,099	-0.07%
2024/03/28	2	78.40	0.1	79.00	78.40	2	3,982	0.05%
2024/03/20	0	0.00	0	78.00	78.20	0	4,000	0.00%
2024/03/19	1	78.70	0	0.00	79.00	1	3,954	0.03%
2024/03/15	1.1	78.15	3	79.63	79.50	-1.9	3,764	-0.05%
2024/03/14	4	79.40	5	76.98	76.90	-1	3,599	-0.03%
2024/03/13	3	77.33	4	77.10	78.10	-1	3,509	-0.03%
2024/03/11	0	0.00	2	73.90	74.00	-2	3,337	-0.06%
2024/03/07	0	0.00	3	76.10	76.00	-3	3,331	-0.09%
2024/02/29	0	0.00	0.1	76.20	77.80	-0.1	3,454	0.00%
2024/02/27	1.1	76.98	0	0.00	76.30	1.1	3,428	0.03%
2024/02/21	0	0.00	13	75.86	75.90	-13	3,473	-0.37%
2024/01/29	0	0.00	0.1	72.52	72.70	-0.1	3,436	0.00%
2024/01/24	0	0.00	0	72.00	72.60	0	3,483	0.00%
2024/01/23	0	0.00	0.1	71.30	71.60	-0.1	3,514	0.00%
2024/01/22	0	0.00	4	71.50	71.80	-4	3,516	-0.11%
2024/01/19	0	0.00	1	70.10	70.10	-1	3,495	-0.03%
2024/01/18	1	69.00	1	69.21	69.00	0	3,516	0.00%
2024/01/17	1	69.80	0	0.00	69.90	1	3,496	0.03%
2024/01/16	0	0.00	3	70.10	70.30	-3	3,423	-0.09%
2024/01/15	2	69.65	3	69.83	69.90	-1	3,412	-0.03%
2024/01/10	0.1	68.88	0	0.00	68.80	0.1	3,483	0.00%
2024/01/09	1	69.50	0	0.00	69.00	1	3,515	0.03%
2024/01/08	1	69.80	0	0.00	69.70	1	3,519	0.03%
2024/01/04	1	70.10	2	70.55	70.60	-1	3,534	-0.03%
2024/01/03	1	70.00	2.1	69.70	70.10	-1.1	3,588	-0.03%
2024/01/02	2	70.30	0	0.00	70.10	2	3,548	0.06%
2023/12/28	0	0.00	7.1	70.63	70.50	-7.1	3,564	-0.20%
2023/12/27	0	0.00	2	70.30	70.30	-2	3,549	-0.06%
2023/12/26	0	0.00	8	69.70	70.20	-8	3,519	-0.23%
2023/12/25	0	0.00	3	68.97	69.80	-3	3,503	-0.09%
2023/12/22	1	68.50	0	0.00	69.10	1	3,486	0.03%
2023/12/21	1	67.80	2	68.50	68.90	-1	3,451	-0.03%
2023/12/20	1	67.90	2	68.45	68.60	-1	3,417	-0.03%
2023/12/19	2	68.25	0	0.00	68.70	2	3,377	0.06%
2023/12/18	1	68.30	0	0.00	68.80	1	3,359	0.03%
2023/12/15	1	68.60	0	0.00	68.40	1	3,342	0.03%
2023/12/14	1	68.60	2	69.10	69.40	-1	3,322	-0.03%
2023/12/13	2	68.65	0	0.00	69.10	2	3,306	0.06%
2023/12/12	1	68.60	4	69.03	69.20	-3	3,330	-0.09%
2023/12/11	0	68.20	1	68.40	68.80	-1	3,337	-0.03%
2023/12/08	0	0.00	1	67.90	67.70	-1	3,350	-0.03%
2023/12/06	3	66.43	3	66.83	66.50	0	3,397	0.00%
2023/12/05	3.1	66.64	1	66.50	66.50	2.1	3,404	0.06%
2023/12/04	2	68.25	1	68.70	67.40	1	3,429	0.03%
2023/12/01	3	68.20	0	0.00	68.20	3	3,471	0.09%
2023/11/30	1	68.60	0	0.00	68.90	1	3,462	0.03%
2023/11/29	0	0.00	1	68.90	67.90	-1	3,393	-0.03%
2023/11/28	4	68.60	1	69.40	68.10	3	3,346	0.09%
2023/11/27	0	0.00	1	69.30	68.40	-1	3,335	-0.03%
2023/11/24	0	0.00	3.1	68.53	68.10	-3.1	3,266	-0.09%
2023/11/23	2	67.45	1	67.90	67.90	1	3,223	0.03%
2023/11/22	1	68.00	0	0.00	68.40	1	3,190	0.03%
2023/11/21	0	0.00	5	67.88	68.80	-5	3,170	-0.16%
2023/11/20	3	66.37	1	66.90	66.40	2	3,084	0.06%
2023/11/15	0	0.00	1	66.70	66.00	-1	3,043	-0.03%
2023/11/14	2	65.75	2	66.10	66.00	0	3,013	0.00%
2023/11/13	3.1	65.42	0	0.00	65.30	3.1	2,999	0.10%
2023/11/10	0	0.00	2	68.70	68.90	-2	2,953	-0.07%
2023/11/09	0	0.00	2	68.50	68.60	-2	2,953	-0.07%
2023/11/07	1.2	69.38	0	0.00	69.60	1.2	2,960	0.04%
2023/11/06	5	69.38	0.1	69.30	69.20	5	2,973	0.17%
2023/11/01	2	68.50	0	0.00	68.50	2	2,961	0.07%
2023/10/31	0	0.00	0.8	68.37	68.70	-0.8	2,938	-0.03%
2023/10/30	0	0.00	1	67.70	67.80	-1	2,897	-0.03%
2023/10/27	1	66.90	5	67.50	67.20	-4	2,893	-0.14%
2023/10/26	0	0.00	1	66.50	66.40	-1	2,945	-0.03%
2023/10/25	0	0.00	0.2	67.70	67.00	-0.2	2,928	-0.01%
2023/10/24	0	0.00	2	66.30	66.90	-2	2,938	-0.07%
2023/10/23	1	66.50	0	0.00	66.20	1	2,945	0.03%
2023/10/19	0	0.00	1	67.40	67.90	-1	2,991	-0.03%
2023/10/18	0	0.00	1	68.00	67.80	-1	3,056	-0.03%
2023/10/16	1	68.00	3.1	67.89	67.60	-2.1	3,131	-0.07%
2023/10/13	0	0.00	0.3	67.30	68.00	-0.3	3,190	-0.01%
2023/10/12	3.1	66.68	0	0.00	67.40	3.1	3,197	0.10%
2023/10/11	0	0.00	16.2	67.14	67.50	-16.2	3,180	-0.51%
2023/10/06	2	64.55	9.1	64.59	65.00	-7.1	3,151	-0.22%
2023/10/05	0.1	63.10	1	63.90	63.80	-0.9	3,150	-0.03%
2023/10/04	1	63.00	0	0.00	63.10	1	3,153	0.03%
2023/10/02	1	63.70	0	0.00	63.70	1	3,215	0.03%
2023/09/28	1	64.20	10	64.00	64.10	-9	3,232	-0.28%
2023/09/27	1.1	63.20	0	0.00	63.20	1.1	3,221	0.03%
2023/09/25	1	63.70	1	64.20	63.90	0	3,251	0.00%
2023/09/22	0	0.00	0.1	63.50	63.70	-0.1	3,276	0.00%
2023/09/21	0	0.00	10	63.22	62.90	-10	3,277	-0.31%
2023/09/19	0	0.00	4.5	64.39	64.20	-4.5	3,214	-0.14%
2023/09/18	0	0.00	1	64.10	63.90	-1	3,189	-0.03%
2023/09/15	1	64.00	1	64.00	64.40	0	3,187	0.00%
2023/09/14	1	63.40	16	63.56	64.00	-15	3,141	-0.48%
2023/09/13	1	62.30	1	62.90	62.80	0	3,115	0.00%
2023/09/12	0.1	62.50	1	62.80	62.50	-0.9	3,200	-0.03%
2023/09/11	0	0.00	1.4	62.02	62.00	-1.4	3,204	-0.04%
2023/09/08	0	0.00	1	62.30	62.30	-1	3,189	-0.03%
2023/09/07	0	0.00	1	62.90	62.80	-1	3,211	-0.03%
2023/09/06	1	62.50	0.2	62.13	62.50	0.8	3,206	0.03%
2023/09/05	1	61.40	0	0.00	61.30	1	3,157	0.03%
2023/09/04	0.2	61.00	0.1	61.00	61.40	0.2	3,196	0.00%
2023/09/01	0	0.00	1	61.00	61.00	-1	3,459	-0.03%
2023/08/31	0.1	60.30	4.1	60.88	61.10	-4	3,557	-0.11%
2023/08/30	1.2	60.38	0	0.00	60.40	1.2	3,573	0.03%
2023/08/28	0.1	59.90	3	59.83	59.90	-3	3,658	-0.08%
2023/08/25	2	59.55	2	59.70	59.50	0	3,984	0.00%
2023/08/21	2	59.85	2	59.85	59.70	0	4,092	0.00%
2023/08/18	0	0.00	1	59.70	59.70	-1	4,095	-0.02%
2023/08/16	1	59.00	0	0.00	59.00	1	4,134	0.02%
2023/08/15	0	0.00	3	58.87	59.10	-3	4,149	-0.07%
2023/08/09	0	0.00	28	58.92	59.10	-28	4,252	-0.66%
2023/08/08	0	58.90	2	58.65	58.60	-2	4,278	-0.05%
2023/08/07	0	0.00	0.2	58.45	58.90	-0.2	4,280	0.00%
2023/08/04	0	0.00	6	58.00	58.10	-6	4,289	-0.14%
2023/08/02	0	0.00	10	58.35	58.30	-10	4,283	-0.23%
2023/08/01	1	59.10	0	0.00	59.10	1	4,275	0.02%
2023/07/31	0.1	59.00	1	59.50	59.20	-1	4,283	-0.02%
2023/07/28	0	0.00	2	59.10	59.20	-2	4,236	-0.05%
2023/07/27	0	0.00	4	58.30	58.80	-4	4,227	-0.09%
2023/07/24	3	58.23	0	0.00	58.40	3	4,177	0.07%
2023/07/21	3	58.43	0	0.00	58.70	3	4,095	0.07%
2023/07/20	4	59.00	1	59.50	58.90	3	4,015	0.07%
2023/07/19	6	59.73	15	59.87	59.30	-9	3,928	-0.23%
2023/07/18	0	0.00	6	58.90	59.50	-6	3,853	-0.16%
2023/07/17	4	58.55	0	0.00	58.90	4	3,777	0.11%
2023/07/14	1	58.40	0.3	58.70	58.40	0.7	3,757	0.02%
2023/07/13	11.1	59.01	20	58.75	58.60	-8.9	3,740	-0.24%
2023/07/12	0.1	57.70	0	57.70	57.70	0	3,681	0.00%
2023/07/11	0.1	57.10	10	56.70	57.00	-9.9	3,669	-0.27%
2023/07/10	0.1	56.40	0	0.00	55.90	0.1	3,672	0.00%
2023/07/07	31.1	55.95	3	56.90	55.80	28.1	3,675	0.76%
2023/07/06	20	57.80	0	0.00	57.50	20	3,605	0.56%
2023/07/05	0	0.00	10	58.70	58.50	-10	3,572	-0.28%
2023/07/04	0	0.00	3	58.30	58.50	-3	3,569	-0.08%
2023/07/03	1.2	58.13	0	0.00	58.10	1.2	3,577	0.03%
2023/06/30	10.1	58.30	2	58.50	58.00	8.1	3,563	0.23%
2023/06/29	4.1	58.81	0	0.00	58.70	4.1	3,528	0.12%
2023/06/28	0.1	59.10	0	0.00	59.20	0.1	3,518	0.00%
2023/06/27	1.1	58.83	0	0.00	58.80	1.1	3,539	0.03%
2023/06/26	0	0.00	1	59.50	59.10	-1	3,551	-0.03%
2023/06/20	0.2	59.10	0	0.00	59.20	0.2	3,549	0.00%
2023/06/19	1.1	58.76	0	0.00	58.70	1.1	3,541	0.03%
2023/06/16	6.1	59.27	0	0.00	59.00	6.1	3,544	0.17%
2023/06/14	0	60.50	1	60.20	59.90	-1	3,438	-0.03%
2023/06/13	1	60.60	0	0.00	60.20	1	3,468	0.03%
2023/06/12	2	59.80	3	60.00	60.00	-1	3,465	-0.03%
2023/06/09	1	59.00	0	0.00	59.00	1	3,482	0.03%
2023/06/08	7.1	58.59	11	58.60	58.60	-3.9	3,542	-0.11%
2023/06/07	16.5	59.62	0	0.00	59.20	16.5	3,549	0.46%
2023/06/06	3	63.70	0	0.00	63.40	3	3,446	0.09%
2023/06/05	0	0.00	1	63.80	63.70	-1	3,350	-0.03%
2023/06/01	1.1	63.41	0	0.00	63.10	1.1	3,240	0.03%
2023/05/31	1	64.00	0	0.00	63.90	1	3,200	0.03%
2023/05/30	1	63.70	0	0.00	63.60	1	2,893	0.03%
2023/05/29	1	65.20	0	0.00	64.40	1	2,897	0.03%
2023/05/25	0	64.90	1	64.10	65.20	-1	2,897	-0.03%
2023/05/24	1	65.40	1	64.90	65.30	0	2,872	0.00%
2023/05/23	0.1	64.50	0	0.00	65.60	0.1	2,852	0.00%
2023/05/22	1	65.30	0	0.00	65.40	1	2,832	0.04%
2023/05/19	0	64.40	1.3	64.68	65.00	-1.3	2,821	-0.05%
2023/05/18	0.1	64.50	2	64.60	64.50	-1.9	2,842	-0.07%
2023/05/16	0	0.00	8.1	63.98	64.10	-8.1	2,806	-0.29%
2023/05/15	0	0.00	0	63.20	63.60	0	2,784	0.00%
2023/05/12	0	0.00	1	62.30	62.80	-1	2,774	-0.04%
2023/05/11	0	0.00	1	62.30	62.40	-1	2,761	-0.04%
2023/05/10	0	62.20	1	62.00	62.60	-1	2,760	-0.04%
2023/05/08	1	62.30	3	62.70	62.50	-2	2,812	-0.07%
2023/05/04	0	62.30	5	62.02	62.10	-5	2,901	-0.17%
2023/05/02	1	61.20	0	0.00	61.20	1	2,996	0.03%
2023/04/21	3.1	60.61	0	0.00	60.20	3.1	3,097	0.10%
2023/04/20	1.2	61.48	0	0.00	61.00	1.2	3,087	0.04%
2023/04/19	1	62.00	0	0.00	61.70	1	3,107	0.03%
2023/04/17	0.1	62.20	0	0.00	62.10	0.1	3,101	0.00%
2023/04/10	0	61.20	0	0.00	61.00	0	3,173	0.00%
2023/04/06	0	60.80	0	0.00	60.50	0	3,196	0.00%
2023/03/29	3	61.00	0	0.00	60.80	3	3,507	0.09%
2023/03/27	4	61.80	0	0.00	61.50	4	3,948	0.10%
2023/03/24	1	62.10	0	0.00	61.80	1	4,176	0.02%
2023/03/23	0	0.00	1	62.00	62.00	-1	4,205	-0.02%
2023/03/21	1	62.00	3.3	62.09	61.50	-2.2	4,291	-0.05%
2023/03/20	0	0.00	0	62.00	61.30	0	4,332	0.00%
2023/03/16	0	0.00	1	60.60	60.90	-1	4,377	-0.02%
2023/03/13	0.3	61.10	1	61.90	61.50	-0.7	4,433	-0.02%
2023/03/10	4	61.28	1	61.50	61.30	3	4,422	0.07%
2023/03/09	16	61.42	1	61.90	61.90	15	4,421	0.34%
2023/03/08	1	64.40	2.1	64.59	64.30	-1.1	4,339	-0.03%
2023/03/07	0	0.00	0	64.30	64.70	0	4,404	0.00%
2023/03/06	0	0.00	0	64.10	63.80	0	4,480	0.00%
2023/03/03	1	64.19	0	64.00	63.70	1	4,553	0.02%
2023/03/01	0	0.00	0.3	62.60	62.30	-0.3	4,696	-0.01%
2023/02/24	1	62.70	0.1	63.60	62.50	0.9	4,729	0.02%
2023/02/23	0	63.65	0	0.00	63.60	0	4,728	0.00%
2023/02/21	0	64.20	0	0.00	63.70	0	4,780	0.00%
2023/02/20	0	63.50	0	0.00	64.20	0	4,816	0.00%
2023/02/15	0	0.00	1	62.50	62.20	-1	4,905	-0.02%
2023/02/10	0	0.00	4	62.90	62.70	-4	4,953	-0.08%
2023/02/09	0	62.70	0	0.00	62.80	0	4,971	0.00%
2023/02/08	3	63.00	0	0.00	63.10	3	5,051	0.06%
2023/02/06	1	62.60	0	0.00	62.60	1	5,070	0.02%
2023/02/02	0.1	61.60	0	0.00	61.50	0.1	5,024	0.00%
2023/02/01	3.1	60.90	1	60.90	61.30	2.1	4,963	0.04%
2023/01/31	1	60.10	2	60.50	60.40	-1	4,951	-0.02%
2023/01/30	0.1	60.10	0	0.00	60.80	0.1	4,882	0.00%
2023/01/16	0	0.00	8	60.21	60.10	-8	4,845	-0.17%
2023/01/13	0	59.90	2	59.60	59.70	-2	4,856	-0.04%
2023/01/12	1	59.00	0	0.00	59.10	1	4,965	0.02%
2023/01/11	4	60.03	2	60.50	59.70	2	4,973	0.04%
2023/01/10	2.1	59.86	3	60.00	60.10	-1	5,009	-0.02%
2023/01/09	0.1	59.30	1	59.50	59.90	-1	5,054	-0.02%
2023/01/06	1	58.70	0	0.00	58.70	1	5,050	0.02%
2023/01/05	0.1	58.85	0	0.00	58.60	0.1	5,097	0.00%
2023/01/04	5	58.80	0	0.00	58.50	5	5,153	0.10%
2022/12/30	1	59.50	1	59.50	59.20	0	5,206	0.00%
2022/12/29	1	59.20	0	0.00	59.20	1	5,233	0.02%
2022/12/28	3	59.43	0	0.00	59.40	3	5,220	0.06%
2022/12/27	1	60.50	0	0.00	60.40	1	5,228	0.02%
2022/12/26	1	61.00	0	0.00	61.10	1	5,241	0.02%
2022/12/23	0	0.00	0	61.00	61.00	0	5,286	0.00%
2022/12/22	0	0.00	1	62.00	61.50	-1	5,320	-0.02%
2022/12/21	0	0.00	1	61.20	61.20	-1	5,244	-0.02%
2022/12/20	0	0.00	2	61.35	61.40	-2	5,102	-0.04%
2022/12/19	1	61.60	1	60.60	61.60	0	4,926	0.00%
2022/12/16	1	61.40	13	60.34	61.40	-12	4,742	-0.25%
2022/12/15	1	60.40	5	60.10	60.00	-4	4,621	-0.09%
2022/12/14	5	59.80	0	0.00	59.90	5	4,680	0.11%
2022/12/13	0	0.00	1.1	58.71	59.00	-1.1	4,712	-0.02%
2022/12/12	8	58.76	2	58.65	59.00	6	4,717	0.13%
2022/12/09	1	59.30	1	59.70	59.80	0	4,788	0.00%
2022/12/08	1	59.30	1	59.80	59.80	0	4,793	0.00%
2022/12/07	1	59.90	0	0.00	59.50	1	4,800	0.02%
2022/12/06	5	60.10	10	60.26	60.00	-5	4,793	-0.10%
2022/12/05	1	60.70	0	0.00	61.10	1	4,813	0.02%
2022/12/02	0	0.00	0.7	59.90	59.90	-0.7	4,757	-0.01%
2022/12/01	6	59.80	32	59.72	59.70	-26	4,752	-0.55%
2022/11/29	5	57.10	2	58.00	57.60	3	4,663	0.06%
2022/11/28	1	57.40	1	57.50	57.40	0	4,623	0.00%
2022/11/25	1	57.80	0	0.00	57.80	1	4,565	0.02%
2022/11/24	2	58.90	26	59.35	58.80	-24	4,522	-0.53%
2022/11/23	1	58.70	7.2	58.21	58.20	-6.2	4,452	-0.14%
2022/11/22	0	0.00	3	57.57	57.80	-3	4,438	-0.07%
2022/11/21	0	0.00	2	56.15	56.60	-2	4,374	-0.05%
2022/11/18	10	55.56	0	0.00	55.50	10	4,341	0.23%
2022/11/16	1	56.10	9	56.10	55.80	-8	4,311	-0.19%
2022/11/15	5	55.76	1	56.00	56.30	4	4,303	0.09%
2022/11/14	1	56.30	0	0.00	56.10	1	4,299	0.02%
2022/11/11	1	54.50	2.2	54.65	54.90	-1.2	4,221	-0.03%
2022/11/09	7.1	54.32	5	54.50	54.30	2.1	4,200	0.05%
2022/11/08	1.1	53.73	1	54.10	54.40	0.1	4,179	0.00%
2022/11/07	0.1	54.30	0	0.00	54.10	0.1	4,152	0.00%
2022/11/04	1	52.85	3	53.73	54.40	-2	4,139	-0.05%
2022/10/31	5	52.80	0	0.00	52.60	5	4,195	0.12%
2022/10/28	2	53.10	5	53.50	52.80	-3	4,217	-0.07%
2022/10/25	2	53.60	2	54.10	53.50	0	4,242	0.00%
2022/10/24	1	53.50	0	0.00	53.80	1	4,298	0.02%
2022/10/21	0	0.00	1	53.70	53.60	-1	4,301	-0.02%
2022/10/20	6	53.27	2	53.90	54.60	4	4,319	0.09%
2022/10/19	0	0.00	12	54.38	54.40	-12	4,249	-0.28%
2022/10/18	2	53.10	1	53.90	53.80	1	4,241	0.02%
2022/10/13	1	52.40	2	53.15	53.10	-1	4,371	-0.02%
2022/10/12	3	53.07	2	53.45	53.00	1	4,399	0.02%
2022/10/07	1	54.40	0	55.00	54.40	1	4,377	0.02%
2022/10/06	0	0.00	1.9	55.01	54.90	-1.9	4,410	-0.04%
2022/10/05	0	0.00	1.1	54.88	54.10	-1.1	4,439	-0.03%
2022/10/03	0	0.00	1	53.00	53.30	-1	4,409	-0.02%
2022/09/30	2	52.35	2	52.45	52.80	0	4,405	0.00%
2022/09/29	0	0.00	1	52.80	52.80	-1	4,403	-0.02%
2022/09/28	2	52.00	3	52.63	52.80	-1	4,382	-0.02%
2022/09/27	2	52.05	0	0.00	52.20	2	4,345	0.05%
2022/09/26	0	0.00	1	52.70	52.20	-1	4,348	-0.02%
2022/09/23	2	53.60	0	0.00	53.10	2	4,344	0.05%
2022/09/22	5	53.72	1	53.90	53.90	4	4,362	0.09%
2022/09/19	1	56.90	0	0.00	56.50	1	4,170	0.02%
2022/09/16	1	57.30	1	57.60	57.40	0	4,156	0.00%
2022/09/15	0	0.00	5	57.74	57.40	-5	4,208	-0.12%
2022/09/14	0.1	57.50	0	0.00	56.70	0.1	4,402	0.00%
2022/09/13	2.1	57.98	0	0.00	57.80	2.1	4,559	0.05%
2022/09/12	0	0.00	11	56.92	57.80	-11	4,762	-0.23%
2022/09/08	0	0.00	1	55.40	56.00	-1	4,947	-0.02%
2022/09/07	1	54.40	0	0.00	55.50	1	5,030	0.02%
2022/09/06	2	55.30	2	55.75	55.20	0	5,085	0.00%
2022/09/02	3.1	54.71	1	54.60	54.60	2.1	5,371	0.04%
2022/09/01	3	55.13	1	55.60	55.40	2	5,463	0.04%
2022/08/31	2	56.00	1	56.20	55.80	1	5,825	0.02%
2022/08/30	2	55.90	1	56.10	56.30	1	5,947	0.02%
2022/08/29	0	55.20	1	55.20	55.20	-1	5,990	-0.02%
2022/08/26	1	55.80	1	55.90	56.00	0	6,082	0.00%
2022/08/25	1.1	55.50	0	0.00	55.60	1.1	6,135	0.02%
2022/08/24	1	55.70	0	0.00	55.30	1	6,195	0.02%
2022/08/23	2	56.00	1	55.90	55.70	1	6,380	0.02%
2022/08/22	0	0.00	3	56.33	56.50	-3	6,505	-0.05%
2022/08/16	1.3	55.87	4	56.10	56.60	-2.7	6,726	-0.04%
2022/08/15	0	55.70	0	0.00	55.60	0	6,734	0.00%
2022/08/12	0	0.00	1	55.30	55.20	-1	6,769	-0.01%
2022/08/10	2	55.10	0	0.00	54.70	2	6,818	0.03%
2022/08/09	2	55.90	1	56.70	55.20	1	6,807	0.01%
2022/08/08	1	55.20	0	0.00	56.50	1	6,779	0.01%
2022/08/05	1	55.50	0	0.00	55.70	1	6,749	0.01%
2022/08/03	4	54.38	0	0.00	54.50	4	6,806	0.06%
2022/08/02	2	54.95	0	0.00	55.00	2	6,904	0.03%
2022/08/01	0	0.00	3	55.17	55.80	-3	6,959	-0.04%
2022/07/29	0	0.00	2	55.40	55.30	-2	6,986	-0.03%
2022/07/27	1	54.70	0	0.00	54.90	1	6,906	0.01%
2022/07/26	0.2	55.00	0	0.00	55.00	0.2	6,885	0.00%
2022/07/22	4.2	54.19	0	0.00	54.30	4.2	6,836	0.06%
2022/07/21	0	0.00	0	54.30	54.40	0	6,811	0.00%
2022/07/20	0	0.00	17	53.46	53.50	-17	6,769	-0.25%
2022/07/19	8	52.30	0	0.00	52.80	8	6,769	0.12%
2022/07/18	1	52.30	1	52.90	52.90	0	6,729	0.00%
2022/07/15	7	53.20	6	53.80	53.10	1	6,669	0.01%
2022/07/13	3	53.37	3	53.47	53.50	0	6,639	0.00%
2022/07/12	0	51.64	0	0.00	51.80	0	6,605	0.00%
2022/07/11	1	52.40	0	0.00	51.80	1	6,578	0.02%
2022/07/08	5	52.50	5	52.30	52.50	0	6,590	0.00%
2022/07/05	1	51.70	1	52.40	52.20	0	6,568	0.00%
2022/07/01	0.1	52.90	0	0.00	51.90	0.1	6,543	0.00%
2022/06/30	3	53.47	0	0.00	53.20	3	6,524	0.05%
2022/06/29	0	0.00	1	54.60	54.30	-1	6,473	-0.02%
2022/06/28	5	54.90	5	55.00	54.90	0	6,444	0.00%
2022/06/27	0	0.00	1	54.90	55.00	-1	6,450	-0.02%
2022/06/24	3.1	54.11	2	54.50	54.30	1.1	6,406	0.02%
2022/06/23	2.1	54.36	1	54.80	53.90	1.1	6,378	0.02%
2022/06/22	19.3	54.55	17	55.00	53.90	2.3	6,202	0.04%
2022/06/21	0	55.40	0	0.00	54.90	0	5,980	0.00%
2022/06/20	1.1	55.00	0	0.00	54.20	1.1	5,811	0.02%
2022/06/17	0.1	56.35	1	56.00	56.00	-0.9	5,585	-0.02%
2022/06/16	3.1	57.55	3	57.30	56.90	0.1	5,408	0.00%
2022/06/15	24	57.34	3	57.47	57.40	21	5,445	0.39%
2022/06/14	5	57.68	25	57.99	58.00	-20	5,385	-0.37%
2022/06/13	29.1	58.10	5	58.40	58.50	24.1	5,277	0.46%
2022/06/10	2	60.60	1	61.30	61.30	1	5,135	0.02%
2022/06/09	47.1	61.66	1	61.50	61.50	46.1	5,030	0.92%
2022/06/08	4	70.10	0	0.00	70.10	4	4,658	0.09%
2022/06/07	3	69.80	0	0.00	69.60	3	4,562	0.07%
2022/06/02	1	69.50	1	69.50	69.30	0	4,486	0.00%
2022/06/01	14	69.99	14	69.99	70.00	0	4,508	0.00%
2022/05/31	5.4	68.66	3	69.57	70.30	2.4	4,464	0.05%
2022/05/30	3.3	69.68	2	70.30	69.40	1.3	4,269	0.03%
2022/05/26	3.2	70.92	1	70.60	70.60	2.2	4,132	0.05%
2022/05/25	1	72.50	0	0.00	72.60	1	4,140	0.02%
2022/05/23	2	73.20	0	0.00	73.60	2	4,207	0.05%
2022/05/19	0	0.00	1	72.70	72.80	-1	4,275	-0.02%
2022/05/16	0	0.00	3	71.00	71.60	-3	4,198	-0.07%
2022/05/13	1	70.40	8	70.40	70.40	-7	4,172	-0.17%
2022/05/10	1	73.50	0	0.00	73.30	1	4,103	0.02%
2022/05/09	1	75.50	0	0.00	75.10	1	4,020	0.02%
2022/05/05	0	0.00	1	79.49	79.60	-1	4,017	-0.03%
2022/05/04	1	77.90	0	0.00	78.80	1	4,018	0.02%
2022/05/03	2	77.30	2	77.70	78.00	0	4,060	0.00%
2022/04/27	0.2	75.50	4	75.13	75.50	-3.8	4,160	-0.09%
2022/04/26	0	0.00	1	77.20	76.50	-1	4,121	-0.02%
2022/04/25	0	0.00	5	77.00	76.90	-5	4,139	-0.12%
2022/04/21	0	78.60	0	0.00	78.80	0	4,071	0.00%
2022/04/20	1	78.90	12	78.00	78.80	-11	4,084	-0.27%
2022/04/18	0	0.00	1	77.10	78.10	-1	4,232	-0.02%
2022/04/15	1	77.30	0	0.00	77.60	1	4,235	0.02%
2022/04/14	0	0.00	1	76.41	77.20	-1	4,260	-0.02%
2022/04/12	0	75.80	1	75.90	75.80	-1	4,327	-0.02%
2022/04/11	1	75.90	1	76.50	76.10	0	4,288	0.00%
2022/04/07	0	0.00	1	75.50	75.00	-1	4,301	-0.02%
2022/04/06	0	0.00	23	76.11	76.20	-23	4,276	-0.54%
2022/04/01	0	0.00	0	74.90	75.10	0	4,258	0.00%
2022/03/31	0	0.00	1	75.00	75.30	-1	4,289	-0.02%
2022/03/30	1	75.00	0	0.00	74.90	1	4,372	0.02%
2022/03/28	0	0.00	2	75.20	75.20	-2	4,898	-0.04%
2022/03/25	0	0.00	1	74.50	75.00	-1	5,295	-0.02%
2022/03/23	16.1	74.55	1	74.80	74.90	15.1	6,380	0.24%
2022/03/22	14.1	74.50	14	74.42	74.50	0.1	6,581	0.00%
2022/03/21	4	74.35	4	74.53	74.50	0	6,730	0.00%
2022/03/18	2	73.90	1	73.80	76.70	1	6,758	0.01%
2022/03/17	0	0.00	2	71.95	72.40	-2	6,778	-0.03%
2022/03/15	2	71.60	0	0.00	71.40	2	6,897	0.03%
2022/03/14	7	72.30	4	72.30	72.40	3	6,967	0.04%
2022/03/11	1	72.60	0	0.00	72.30	1	7,030	0.01%
2022/03/10	2	72.30	3	72.93	73.10	-1	7,181	-0.01%
2022/03/09	1.2	70.60	2	71.65	71.20	-0.8	7,165	-0.01%
2022/03/08	1	70.70	2	70.25	70.00	-1	7,191	-0.01%
2022/03/07	1	71.00	0	0.00	71.30	1	7,191	0.01%
2022/03/04	2	72.50	2.1	72.71	72.40	-0.1	7,241	0.00%
2022/03/03	6	73.80	6.1	73.80	73.80	-0.1	7,296	0.00%
2022/03/02	1	72.34	11	72.74	73.40	-10	7,403	-0.13%
2022/03/01	0	0.00	2	72.85	73.00	-2	7,487	-0.03%
2022/02/25	4	71.70	2	72.15	71.90	2	7,537	0.03%
2022/02/24	7	72.24	4	72.63	72.00	3	7,477	0.04%
2022/02/23	8	72.69	6	72.50	73.60	2	7,373	0.03%
2022/02/22	2	71.50	2	71.65	71.70	0	7,311	0.00%
2022/02/21	2	70.45	8	71.21	71.50	-6	7,250	-0.08%
2022/02/18	1	69.30	14	69.66	69.70	-13	7,312	-0.18%
2022/02/17	8	69.64	12.4	69.78	69.60	-4.4	7,411	-0.06%
2022/02/16	0	0.00	5	69.50	69.50	-5	7,560	-0.07%
2022/02/15	3.1	68.77	0	0.00	68.50	3.1	7,562	0.04%
2022/02/14	1	68.80	0	0.00	69.00	1	7,593	0.01%
2022/02/11	3	68.80	0	0.00	69.80	3	7,613	0.04%
2022/02/10	0	0.00	4.1	69.82	70.00	-4.1	7,672	-0.05%
2022/02/09	1	69.60	0	0.00	70.00	1	7,696	0.01%
2022/02/08	2	69.45	3	70.50	70.00	-1	7,711	-0.01%
2022/01/25	1	67.10	1.3	67.50	68.00	-0.3	7,715	0.00%
2022/01/24	3	67.00	9.1	67.64	68.00	-6.1	7,675	-0.08%
2022/01/21	1	67.92	11	68.07	68.50	-10	7,629	-0.13%
2022/01/20	0	0.00	1	68.40	68.90	-1	7,587	-0.01%
2022/01/19	2	68.65	1	68.51	68.00	1	7,572	0.01%
2022/01/18	5	69.40	1	69.30	69.30	4	7,547	0.05%
2022/01/14	2	67.20	1	67.70	67.90	1	7,466	0.01%
2022/01/13	5	67.80	0	67.50	68.00	5	7,495	0.07%
2022/01/12	19	67.61	12	68.30	67.60	7	7,468	0.09%
2022/01/11	7	67.73	22	66.54	67.70	-15	7,411	-0.20%
2022/01/10	0	66.20	1	66.20	66.20	-1	7,293	-0.01%
2022/01/07	17	65.89	0	0.00	66.00	17	7,275	0.23%
2022/01/06	12	66.15	5	66.52	66.30	7	7,239	0.10%
2022/01/05	1	65.30	4	65.65	66.10	-3	7,157	-0.04%
2022/01/04	1	65.80	0	0.00	65.90	1	7,174	0.01%
2022/01/03	2	65.41	1	65.70	66.10	1	7,165	0.01%
2021/12/30	3	66.30	0	0.00	66.20	3	7,132	0.04%
2021/12/29	1	66.40	0	0.00	66.60	1	7,148	0.01%
2021/12/28	1	66.10	0	0.00	66.50	1	7,150	0.01%
2021/12/27	8	66.16	7	66.50	66.20	1	7,139	0.01%
2021/12/24	9	66.61	9.1	67.64	66.50	-0.1	7,129	0.00%
2021/12/23	8	67.70	10	66.37	67.70	-2	7,055	-0.03%
2021/12/22	3	65.70	3	66.07	65.80	0	6,838	0.00%
2021/12/21	14	64.83	18	64.02	65.00	-4	6,538	-0.06%
2021/12/20	28	64.00	19	65.84	63.50	9	6,127	0.15%
2021/12/17	16	66.86	12	65.95	66.40	4	5,526	0.07%
2021/12/16	3	66.00	2	66.30	65.70	1	5,018	0.02%
2021/12/15	2	64.30	18.1	64.58	65.00	-16.1	4,832	-0.33%
2021/12/14	10	63.27	11	63.92	63.30	-1	4,719	-0.02%
2021/12/13	10.1	64.10	34	65.13	64.10	-23.9	4,597	-0.52%
2021/12/10	8	64.10	21	63.50	64.10	-13	4,440	-0.29%
2021/12/09	1	62.00	1	62.00	62.60	0	4,306	0.00%
2021/12/08	3	61.70	4	61.78	62.00	-1	4,233	-0.02%
2021/12/07	1	61.10	3	61.03	61.00	-2	4,129	-0.05%
2021/12/06	5	60.50	18	60.52	61.00	-13	4,068	-0.32%
2021/12/03	1	59.50	2	59.70	59.60	-1	3,912	-0.03%
2021/12/02	2	59.20	2	59.60	59.50	0	3,869	0.00%
2021/12/01	1	59.20	3	59.13	59.20	-2	3,795	-0.05%
2021/11/30	3	58.33	1	58.80	58.40	2	3,712	0.05%
2021/11/29	0	0.00	4	58.40	57.90	-4	3,577	-0.11%
2021/11/26	4	58.85	16	59.17	57.90	-12	3,513	-0.34%
2021/11/25	14	60.09	15.1	59.07	60.20	-1.1	3,438	-0.03%
2021/11/24	13	59.23	4	58.83	58.70	9	3,325	0.27%
2021/11/23	2	57.60	1	58.00	57.90	1	3,219	0.03%
2021/11/22	1	57.30	2	57.05	57.40	-1	3,212	-0.03%
2021/11/19	4	56.80	7	57.36	56.80	-3	3,217	-0.09%
2021/11/18	2.2	57.03	19	57.26	57.40	-16.8	3,200	-0.52%
2021/11/17	13	57.16	3	57.00	57.20	10	3,164	0.32%
2021/11/16	24	58.04	19	58.06	58.30	5	3,062	0.16%
2021/11/15	10	57.50	7	57.40	57.80	3	3,028	0.10%
2021/11/12	6	57.58	0	0.00	57.80	6	2,879	0.21%
2021/11/11	1	57.70	0	0.00	57.90	1	2,936	0.03%
2021/11/09	0	0.00	3	57.80	57.80	-3	2,994	-0.10%
2021/11/08	2	57.00	2	56.60	56.70	0	2,973	0.00%
2021/11/05	0	0.00	2	56.50	56.60	-2	2,981	-0.07%
2021/11/04	5	56.46	3	56.37	56.20	2	2,987	0.07%
2021/11/03	5	55.54	4	55.48	56.00	1	2,963	0.03%
2021/11/02	0	0.00	1	54.30	54.40	-1	2,932	-0.03%
2021/11/01	1	54.00	2	54.45	54.20	-1	2,964	-0.03%
2021/10/28	0	0.00	2	53.80	53.80	-2	3,032	-0.07%
2021/10/26	4	53.40	0	0.00	53.30	4	3,146	0.13%
2021/10/25	1	53.00	51	52.90	53.00	-50	3,166	-1.58%
2021/10/22	0	0.00	5	52.70	52.60	-5	3,195	-0.16%
2021/10/21	5	52.40	5	52.90	51.80	0	3,235	0.00%
2021/10/20	6	52.22	0	0.00	52.20	6	3,259	0.18%
2021/10/19	26.4	53.11	27	52.89	52.90	-0.6	3,285	-0.02%
2021/10/18	20	52.50	20	52.30	52.10	0	3,324	0.00%
2021/10/15	0	0.00	6	52.27	52.10	-6	3,363	-0.18%
2021/10/13	0.1	51.60	1	51.70	51.40	-1	3,462	-0.03%
2021/10/12	1	51.30	1	51.40	51.20	0	3,532	0.00%
2021/10/08	5	52.10	1	52.30	52.20	4	3,556	0.11%
2021/10/07	0	0.00	4	51.98	51.80	-4	3,609	-0.11%
2021/10/01	1	51.50	0	0.00	51.10	1	3,828	0.03%
2021/09/30	0	51.80	0	0.00	52.20	0	3,892	0.00%
2021/09/29	3	51.80	0	0.00	51.70	3	3,999	0.08%
2021/09/28	26	52.30	1	52.40	52.40	25	4,118	0.61%
2021/09/27	0	0.00	3	53.30	52.80	-3	4,249	-0.07%
2021/09/24	0	0.00	10	52.90	52.80	-10	4,367	-0.23%
2021/09/22	15	52.31	0	0.00	52.10	15	4,522	0.33%
2021/09/17	0	0.00	4	53.38	53.50	-4	4,552	-0.09%
2021/09/15	0	0.00	6	53.20	52.80	-6	5,015	-0.12%
2021/09/14	2	53.10	5	53.50	53.10	-3	5,313	-0.06%
2021/09/13	1	52.50	0	0.00	52.70	1	5,629	0.02%
2021/09/09	0	0.00	0.2	52.70	52.30	-0.2	6,306	0.00%
2021/09/08	6	52.87	0	0.00	52.90	6	6,342	0.09%
2021/09/07	5	52.80	0	0.00	52.80	5	6,484	0.08%
2021/09/06	0	0.00	2	53.40	53.00	-2	6,596	-0.03%
2021/09/03	4	53.10	0	53.50	53.10	4	6,629	0.06%
2021/09/02	0	0.00	2	53.20	53.20	-2	6,726	-0.03%
2021/09/01	1	53.30	10	53.60	53.60	-9	6,783	-0.13%
2021/08/31	0.1	53.10	12	53.62	53.80	-11.9	7,024	-0.17%
2021/08/30	0	0.00	26	52.71	52.90	-26	7,229	-0.36%
2021/08/27	1	52.10	1	52.30	52.20	0	7,316	0.00%
2021/08/26	0	51.80	0	0.00	52.00	0	7,420	0.00%
2021/08/25	0.1	52.10	0	0.00	52.30	0.1	7,451	0.00%
2021/08/24	3	51.53	1	51.80	52.10	2	7,537	0.03%
2021/08/19	3	51.33	0	0.00	51.00	3	7,743	0.04%
2021/08/18	0	0.00	3	52.50	52.30	-3	7,727	-0.04%
2021/08/17	24	52.45	3	52.20	52.00	21	7,773	0.27%
2021/08/16	14	53.05	4	52.70	52.60	10	7,721	0.13%
2021/08/13	13	53.89	31.1	53.83	53.90	-18.1	7,703	-0.24%
2021/08/12	3	53.23	34	53.59	53.70	-31	7,690	-0.40%
2021/08/11	25	52.61	0	0.00	52.70	25	7,684	0.33%
2021/08/10	21.3	52.59	1	52.50	52.60	20.3	7,742	0.26%
2021/08/09	0	0.00	1	53.70	53.60	-1	7,800	-0.01%
2021/08/06	1	53.50	2	53.95	53.90	-1	7,838	-0.01%
2021/08/05	5.3	53.61	2	53.50	53.70	3.3	7,899	0.04%
2021/08/04	2	53.70	5	53.70	53.70	-3	8,012	-0.04%
2021/08/03	3.5	54.09	4	53.90	54.10	-0.5	8,045	-0.01%
2021/08/02	2.1	53.50	21	53.61	54.00	-18.9	8,001	-0.24%
2021/07/30	0	0.00	15	53.00	53.00	-15	7,962	-0.19%
2021/07/29	0	0.00	2	52.80	52.70	-2	7,943	-0.03%
2021/07/28	10	52.20	0	0.00	52.40	10	7,956	0.13%
2021/07/27	21.1	52.60	5	52.78	52.70	16.1	8,048	0.20%
2021/07/26	4	52.68	4	53.48	52.60	0	8,056	0.00%
2021/07/23	2	52.85	3	52.70	52.90	-1	7,999	-0.01%
2021/07/22	1	52.10	2	52.50	52.20	-1	7,989	-0.01%
2021/07/21	38	52.17	2	52.20	52.20	36	7,966	0.45%
2021/07/20	2	51.90	0	0.00	52.00	2	7,944	0.03%
2021/07/15	1	52.00	0	0.00	52.10	1	7,955	0.01%
2021/07/14	1	52.10	0	0.00	52.20	1	7,933	0.01%
2021/07/13	0	0.00	4	52.23	52.20	-4	7,917	-0.05%
2021/07/12	1	52.40	1	52.90	52.50	0	7,884	0.00%
2021/07/09	30	52.18	1	52.30	52.60	29	7,855	0.37%
2021/07/08	11	52.00	30	52.32	52.30	-19	7,790	-0.24%
2021/07/07	23	51.90	18	51.80	51.90	5	7,754	0.06%
2021/07/06	50	51.95	49	51.99	52.00	1	7,682	0.01%
2021/07/05	2	50.85	6	50.90	51.50	-4	7,582	-0.05%
2021/07/02	2	50.50	0	0.00	50.80	2	7,471	0.03%
2021/07/01	1	50.51	1	50.60	50.50	0	7,359	0.00%
2021/06/30	25	50.90	0	0.00	50.90	25	7,256	0.34%
2021/06/29	8	50.60	8	51.20	50.60	0	7,241	0.00%
2021/06/28	23	51.00	23	51.28	51.00	0	7,199	0.00%
2021/06/25	45	51.31	66	51.91	51.30	-21	7,177	-0.29%
2021/06/24	43	51.59	43	51.08	51.60	0	7,073	0.00%
2021/06/23	10	50.12	1	50.40	50.40	9	6,744	0.13%
2021/06/22	15.1	49.80	15	51.00	49.80	0.1	6,466	0.00%
2021/06/21	28	49.91	0	0.00	49.85	28	6,167	0.45%
2021/06/18	22.1	51.69	6	53.00	51.50	16.1	5,852	0.27%
2021/06/17	7	52.74	0	0.00	53.00	7	5,585	0.13%
2021/06/15	5.5	52.58	8	53.11	52.60	-2.5	5,599	-0.05%
2021/06/09	2	54.10	5	54.20	54.10	-3	5,660	-0.05%
2021/06/08	58	54.62	17	55.08	54.60	41	5,602	0.73%
2021/06/07	1	59.20	0	0.00	59.50	1	5,350	0.02%
2021/06/03	8	60.00	0	0.00	60.10	8	5,052	0.16%
2021/06/02	22	60.65	13	61.51	60.50	9	4,951	0.18%
2021/06/01	3	61.33	0	0.00	61.60	3	4,901	0.06%
2021/05/31	0	0.00	8	59.43	59.80	-8	4,844	-0.17%
2021/05/28	3.1	58.37	2	58.70	58.70	1.1	4,828	0.02%
2021/05/27	5	58.70	0	0.00	58.10	5	4,846	0.10%
2021/05/26	0	0.00	8	59.45	59.60	-8	4,779	-0.17%
2021/05/25	12	58.75	3	58.93	58.90	9	4,795	0.19%
2021/05/24	1	57.70	0	0.00	58.80	1	4,790	0.02%
2021/05/20	11	57.32	10	58.24	57.30	1	4,803	0.02%
2021/05/19	3	58.37	8	58.48	58.10	-5	4,745	-0.11%
2021/05/18	0	0.00	1	57.50	58.20	-1	4,685	-0.02%
2021/05/17	0	0.00	2	56.50	56.00	-2	4,605	-0.04%
2021/05/14	2	56.05	2	56.65	56.70	0	4,521	0.00%
2021/05/13	2	55.50	2	56.75	56.20	0	4,445	0.00%
2021/05/12	2	55.80	1	57.10	56.30	1	4,346	0.02%
2021/05/11	0	0.00	1	56.70	56.10	-1	4,210	-0.02%
2021/05/10	0	0.00	2	56.55	57.00	-2	4,155	-0.05%
2021/05/07	2	55.65	3	56.20	56.10	-1	4,207	-0.02%
2021/05/06	1	54.80	0	0.00	54.60	1	4,208	0.02%
2021/05/04	3	55.40	1	57.00	55.10	2	4,169	0.05%
2021/05/03	0	0.00	3	55.80	55.80	-3	4,062	-0.07%
2021/04/29	0	0.00	1	55.60	55.70	-1	4,045	-0.02%
2021/04/28	5.1	55.34	1	55.80	55.50	4.1	4,041	0.10%
2021/04/27	1	55.30	0	0.00	55.40	1	4,055	0.02%
2021/04/26	1.3	55.95	0	0.00	56.00	1.3	4,033	0.03%
2021/04/23	4	55.53	0	0.00	55.30	4	4,033	0.10%
2021/04/22	3.1	57.04	1	57.40	56.30	2.1	4,039	0.05%
2021/04/21	0	56.70	0.1	57.20	57.20	0	3,974	0.00%
2021/04/20	0	0.00	8	56.83	56.80	-8	3,953	-0.20%
2021/04/19	3	56.40	4	55.95	56.40	-1	3,946	-0.03%
2021/04/16	0	0.00	1.1	55.20	55.60	-1.1	3,932	-0.03%
2021/04/15	5	54.50	0	0.00	54.60	5	3,946	0.13%
2021/04/13	3	55.47	5	55.70	55.30	-2	3,980	-0.05%
2021/04/08	1	55.10	0.1	55.40	55.30	0.9	3,974	0.02%
2021/04/07	1	55.40	0.1	55.50	55.80	0.9	3,955	0.02%
2021/04/06	1	54.90	1	55.10	55.00	0	3,961	0.00%
2021/04/01	0	0.00	0.3	54.90	54.70	-0.3	3,974	-0.01%
2021/03/31	1	54.60	1.1	54.72	54.50	-0.1	3,951	0.00%
2021/03/29	1	54.70	2	55.00	55.20	-1	4,044	-0.02%
2021/03/26	1	53.70	0	54.00	53.70	1	4,071	0.02%
2021/03/25	0.1	53.80	0	0.00	54.00	0.1	4,136	0.00%
2021/03/24	0	0.00	1	54.30	54.10	-1	4,247	-0.02%
2021/03/23	2	53.30	0	0.00	53.70	2	4,246	0.05%
2021/03/22	2	53.75	0	0.00	54.10	2	4,288	0.05%
2021/03/19	0.1	54.20	1	54.20	54.10	-0.9	4,272	-0.02%
2021/03/18	11	54.90	11	55.00	54.90	0	4,158	0.00%
2021/03/17	1	55.60	1.1	55.66	54.90	-0.1	4,085	0.00%
2021/03/16	8.1	54.12	3	54.10	53.80	5.1	4,021	0.13%
2021/03/15	0	0.00	2	54.80	54.80	-2	3,899	-0.05%
2021/03/12	0	0.00	12.2	49.70	49.90	-12.2	3,903	-0.31%
2021/03/09	0	0.00	1	49.10	49.15	-1	4,003	-0.02%
2021/03/08	0	0.00	2	48.80	48.70	-2	4,016	-0.05%
2021/03/05	1.1	48.77	3	48.40	48.75	-1.9	4,046	-0.05%
2021/03/02	8.1	49.01	8	49.80	49.00	0.1	4,170	0.00%
2021/02/25	0	0.00	1	48.90	50.40	-1	4,126	-0.02%
2021/02/24	0	0.00	2	48.68	48.30	-2	4,079	-0.05%
2021/02/23	1	48.05	0	0.00	48.30	1	4,052	0.02%
2021/02/22	1	48.15	2	48.55	47.85	-1	4,047	-0.02%
2021/02/19	0	0.00	2.1	47.36	47.60	-2.1	4,040	-0.05%
2021/02/18	0	0.00	1	47.40	47.10	-1	4,072	-0.02%
2021/02/17	3	47.17	2	47.45	47.25	1	4,140	0.02%
2021/02/05	2	46.68	1	47.20	46.80	1	4,189	0.02%
2021/02/03	0	0.00	1.5	47.03	47.30	-1.5	4,273	-0.03%
2021/02/02	1	46.80	39	46.59	46.65	-38	4,278	-0.89%
2021/02/01	0	0.00	15	45.90	45.85	-15	4,271	-0.35%
2021/01/29	16	45.28	0	0.00	45.20	16	4,264	0.38%
2021/01/28	21	46.36	0	0.00	46.70	21	4,201	0.50%
2021/01/27	0	0.00	23	47.44	47.25	-23	4,180	-0.55%
2021/01/25	1	46.65	1	47.05	46.90	0	4,158	0.00%
2021/01/21	1	46.10	0	0.00	46.50	1	4,171	0.02%
2021/01/18	21	46.95	0	0.00	46.95	21	4,197	0.50%
2021/01/15	1	47.35	28	47.58	47.55	-27	4,198	-0.64%
2021/01/14	5	46.95	0	0.00	46.85	5	4,202	0.12%
2021/01/12	0	0.00	1.1	46.90	46.75	-1.1	4,239	-0.03%
2021/01/11	17	47.30	0	0.00	47.55	17	4,216	0.40%
2021/01/08	0	0.00	15	47.55	47.80	-15	4,219	-0.36%
2021/01/07	15	47.30	17.7	47.62	47.25	-2.7	4,196	-0.06%
2021/01/06	4	46.88	4	47.41	47.35	0	4,182	0.00%
2021/01/05	18	47.04	2.1	47.23	47.70	15.9	4,210	0.38%
2021/01/04	16	46.91	15	47.35	47.00	1	4,193	0.02%
2020/12/31	1	46.75	2	47.10	47.00	-1	4,197	-0.02%
2020/12/30	1	46.70	0	0.00	46.75	1	4,201	0.02%
2020/12/29	2	46.60	2	47.08	46.90	0	4,209	0.00%
2020/12/28	2	47.15	2	47.48	47.05	0	4,232	0.00%
2020/12/25	0	0.00	1	46.95	46.70	-1	4,218	-0.02%
2020/12/24	43	46.37	21	46.96	47.00	22	4,218	0.52%
2020/12/23	22	45.55	40	46.22	46.60	-18	4,103	-0.44%
2020/12/22	9	45.39	61	45.65	45.10	-52	4,015	-1.29%
2020/12/21	34	45.20	30	45.75	45.20	4	3,985	0.10%
2020/12/18	31	45.25	30	45.80	44.85	1	3,902	0.03%
2020/12/17	31	45.28	16	45.60	45.30	15	3,810	0.39%
2020/12/16	0	0.00	33	45.67	45.80	-33	3,804	-0.87%
2020/12/15	1	44.55	0	0.00	44.40	1	3,737	0.03%
2020/12/14	0	0.00	2	44.98	45.00	-2	3,710	-0.05%
2020/12/09	0	0.00	1	45.30	45.35	-1	3,672	-0.03%
2020/12/08	0	0.00	6	45.23	45.20	-6	3,633	-0.17%
2020/12/07	0	0.00	1	44.90	44.95	-1	3,588	-0.03%
2020/12/04	2	44.48	0	0.00	44.55	2	3,584	0.06%
2020/12/03	5	44.85	0	0.00	44.50	5	3,545	0.14%
2020/12/02	0	0.00	2	44.85	44.85	-2	3,501	-0.06%
2020/12/01	1	44.40	0	0.00	44.35	1	3,499	0.03%
2020/11/30	16	44.77	19	44.98	44.50	-3	3,505	-0.09%
2020/11/27	0	0.00	3	44.53	44.95	-3	3,372	-0.09%
2020/11/26	0	0.00	14	43.47	44.10	-14	3,345	-0.42%
2020/11/24	2	43.40	1	43.80	43.50	1	3,353	0.03%
2020/11/23	1	43.35	2	43.45	43.55	-1	3,312	-0.03%
2020/11/20	1	43.45	0	0.00	43.30	1	3,290	0.03%
2020/11/18	0	0.00	3	43.65	43.70	-3	3,291	-0.09%
2020/11/17	3	43.20	0	0.00	43.20	3	3,374	0.09%
2020/11/16	1	43.25	16	43.64	43.50	-15	3,392	-0.44%
2020/11/13	6	42.42	1	42.40	42.35	5	3,380	0.15%
2020/11/12	40	43.40	8	43.36	42.90	32	3,324	0.96%
2020/11/11	22	43.07	1	43.00	43.10	21	3,305	0.64%
2020/11/10	0	0.00	3	42.90	42.80	-3	3,295	-0.09%
2020/11/09	6.9	42.93	1	43.30	42.90	5.9	3,391	0.17%
2020/11/06	3.1	42.96	21	42.90	43.05	-17.9	3,470	-0.52%
2020/11/05	0	0.00	1	42.40	42.65	-1	3,612	-0.03%
2020/11/04	22	42.15	0	0.00	42.05	22	3,619	0.61%
2020/11/03	15	42.65	0	0.00	42.70	15	3,616	0.41%
2020/11/02	0	0.00	1	42.60	42.50	-1	3,619	-0.03%
2020/10/30	0	0.00	20	42.30	42.45	-20	3,629	-0.55%
2020/10/29	15	42.00	0	0.00	42.00	15	3,632	0.41%
2020/10/28	2	42.28	2	42.63	42.50	0	3,660	0.00%
2020/10/27	0	0.00	39	42.35	42.20	-39	3,637	-1.07%
2020/10/26	20	41.80	0	0.00	41.60	20	3,638	0.55%
2020/10/23	3.5	42.24	0	0.00	42.10	3.5	3,636	0.10%
2020/10/20	15	42.05	2	42.35	42.35	13	3,674	0.35%
2020/10/19	1	41.80	0	0.00	41.95	1	3,690	0.03%
2020/10/16	1	42.05	0	0.00	41.75	1	3,729	0.03%
2020/10/15	2	41.45	2	41.55	41.85	0	3,838	0.00%
2020/10/13	0	0.00	4	41.34	42.30	-4	4,045	-0.10%
2020/10/08	1	40.35	2	40.40	40.45	-1	4,144	-0.02%
2020/10/06	0	0.00	1	40.65	40.85	-1	4,262	-0.02%
2020/10/05	3	40.68	0	0.00	40.15	3	4,298	0.07%
2020/09/30	3	41.42	1	41.60	41.30	2	4,301	0.05%
2020/09/29	2	40.95	1	41.15	40.90	1	4,353	0.02%
2020/09/25	1	40.45	0	0.00	40.75	1	4,529	0.02%
2020/09/24	1	40.15	0	0.00	40.15	1	4,559	0.02%
2020/09/22	0	0.00	1	41.10	41.10	-1	4,630	-0.02%
2020/09/17	0	0.00	2	42.35	42.35	-2	4,821	-0.04%
2020/09/16	0	0.00	1	42.55	42.70	-1	4,920	-0.02%
2020/09/15	3	42.38	2	42.30	42.40	1	5,017	0.02%
2020/09/14	1	42.45	0	0.00	42.75	1	5,170	0.02%
2020/09/11	2	42.53	0	0.00	42.60	2	5,259	0.04%
2020/09/10	0	0.00	16	42.67	42.75	-16	5,371	-0.30%
2020/09/09	1	42.70	0	0.00	42.90	1	5,659	0.02%
2020/09/08	0	0.00	0.8	42.95	42.95	-0.8	5,759	-0.01%
2020/09/07	5	43.10	0	0.00	42.90	5	5,881	0.09%
2020/09/04	1	42.85	0	0.00	43.15	1	6,022	0.02%
2020/09/03	2	43.35	0	0.00	43.05	2	6,100	0.03%
2020/09/02	2	43.73	0	0.00	43.45	2	6,134	0.03%
2020/09/01	1	43.45	1	43.85	43.70	0	6,218	0.00%
2020/08/31	2	44.00	1	44.35	43.70	1	6,234	0.02%
2020/08/28	1	44.55	1	44.50	44.25	0	6,237	0.00%
2020/08/27	1	45.15	0	0.00	45.00	1	6,282	0.02%
2020/08/26	2	44.70	1	45.05	45.00	1	6,329	0.02%
2020/08/25	0	0.00	2	45.20	45.00	-2	6,378	-0.03%
2020/08/24	1	44.80	2	44.85	45.05	-1	6,480	-0.02%
2020/08/21	3	43.85	0	0.00	43.80	3	6,522	0.05%
2020/08/20	1	44.80	4	43.98	44.10	-3	6,446	-0.05%
2020/08/19	0	0.00	1	45.90	45.70	-1	6,423	-0.02%
2020/08/18	0	0.00	2	45.55	45.60	-2	6,383	-0.03%
2020/08/14	2	45.28	1	45.65	45.55	1	6,447	0.02%
2020/08/13	3.1	45.69	8.5	45.33	46.00	-5.4	6,520	-0.08%
2020/08/12	3	44.25	2	44.55	44.60	1	6,548	0.02%
2020/08/11	3	44.28	4	44.36	44.40	-1	6,540	-0.02%
2020/08/10	1.1	42.90	1	43.25	42.80	0.1	6,529	0.00%
2020/08/07	1	42.80	5	43.00	42.85	-4	6,640	-0.06%
2020/08/06	1	42.55	0	0.00	42.95	1	6,746	0.01%
2020/08/04	0	0.00	4	42.78	42.95	-4	6,770	-0.06%
2020/07/30	2	43.63	0	0.00	44.05	2	6,714	0.03%
2020/07/28	2	43.78	2	44.35	44.05	0	6,708	0.00%
2020/07/24	1	43.30	2	43.10	43.50	-1	6,672	-0.01%
2020/07/23	1	43.50	1	43.80	44.00	0	6,655	0.00%
2020/07/22	1	43.40	0	0.00	43.40	1	6,663	0.02%
2020/07/21	5	44.40	4	43.69	43.85	1	6,621	0.02%
2020/07/20	2	43.05	32	43.59	44.15	-30	6,516	-0.46%
2020/07/17	4	42.65	0	0.00	42.60	4	6,379	0.06%
2020/07/15	1	42.75	1	42.70	42.60	0	6,259	0.00%
2020/07/14	1	42.95	0	0.00	42.80	1	6,253	0.02%
2020/07/13	1	42.65	1	43.20	42.70	0	6,208	0.00%
2020/07/10	30	42.68	1	42.65	42.70	29	6,203	0.47%
2020/07/03	1	41.95	2	41.88	41.45	-1	5,898	-0.02%
2020/07/02	2	41.68	0	0.00	42.05	2	5,873	0.03%
2020/07/01	2	41.88	0	0.00	41.85	2	5,811	0.03%
2020/06/29	0	0.00	9	41.16	41.20	-9	5,730	-0.16%
2020/06/24	7	41.04	7	41.36	41.30	0	5,657	0.00%
2020/06/23	1	40.90	1.2	41.00	41.00	-0.2	5,598	0.00%
2020/06/22	1	41.00	1	40.90	40.85	0	5,554	0.00%
2020/06/19	2	41.18	0	0.00	40.80	2	5,528	0.04%
2020/06/18	1	41.20	0	0.00	41.20	1	5,443	0.02%
2020/06/17	3	42.00	3	42.17	41.85	0	5,429	0.00%
2020/06/16	18	42.21	0	0.00	42.00	18	5,398	0.33%
2020/06/15	2	45.98	0	0.00	46.10	2	5,254	0.04%
2020/06/12	1	45.27	0.1	45.95	46.05	1	5,238	0.02%
2020/06/09	1	45.40	2	45.70	45.85	-1	5,301	-0.02%
2020/06/08	0	0.00	3	45.60	45.75	-3	5,320	-0.06%
2020/06/05	1	45.25	1	45.15	45.25	0	5,278	0.00%
2020/06/04	3	45.28	4	45.51	45.50	-1	5,321	-0.02%
2020/06/03	0	0.00	1	46.20	45.75	-1	5,335	-0.02%
2020/06/02	0	0.00	3	45.65	45.55	-3	5,291	-0.06%
2020/06/01	0	0.00	30	45.50	45.05	-30	5,274	-0.57%
2020/05/28	0	0.00	2	44.85	44.75	-2	5,169	-0.04%
2020/05/27	0	0.00	15	44.95	44.85	-15	5,144	-0.29%
2020/05/26	0	0.00	1	44.90	44.50	-1	5,178	-0.02%
2020/05/25	3	44.12	4	44.39	44.45	-1	5,159	-0.02%
2020/05/22	7	44.45	7	44.85	44.70	0	5,172	0.00%
2020/05/21	3	44.52	2.2	44.88	44.95	0.8	5,156	0.02%
2020/05/20	0	0.00	10	44.07	44.10	-10	5,096	-0.20%
2020/05/19	7	43.05	21	43.15	43.15	-14	4,996	-0.28%
2020/05/18	1	42.70	10	42.75	42.60	-9	4,881	-0.18%
2020/05/15	2	42.43	24	42.55	42.40	-22	4,796	-0.46%
2020/05/14	2	40.85	3	41.27	41.40	-1	4,657	-0.02%
2020/05/13	2	40.65	1	40.80	41.00	1	4,542	0.02%
2020/05/05	0	0.00	10	39.50	39.00	-10	4,488	-0.22%
2020/05/04	10	39.00	0	0.00	38.90	10	4,492	0.22%
2020/04/30	10	39.80	13	39.94	39.90	-3	4,486	-0.07%
2020/04/29	3	39.78	0	0.00	39.75	3	4,481	0.07%
2020/04/28	3	39.40	2	39.63	39.50	1	4,499	0.02%
2020/04/27	3	39.20	4	39.19	39.05	-1	4,656	-0.02%
2020/04/22	1	37.90	0	0.00	38.15	1	4,657	0.02%
2020/04/15	11	37.72	2	37.75	37.80	9	4,570	0.20%
2020/04/14	0	0.00	0.1	37.30	37.30	-0.1	4,545	0.00%
2020/04/09	1	37.05	0.6	37.20	37.20	0.4	4,631	0.01%
2020/04/01	1	36.85	0	0.00	36.70	1	4,715	0.02%
2020/03/31	1	37.05	1	37.10	37.15	0	4,708	0.00%
2020/03/27	0	0.00	1	36.80	36.60	-1	4,715	-0.02%
2020/03/26	0	0.00	1	36.40	37.00	-1	4,704	-0.02%
2020/03/25	0.1	35.70	3	35.25	35.90	-2.9	4,738	-0.06%
2020/03/24	15	34.20	32	34.67	34.35	-17	4,724	-0.36%
2020/03/23	3	32.75	1	33.00	32.75	2	4,674	0.04%
2020/03/19	0	0.00	3	33.98	33.50	-3	4,558	-0.07%
2020/03/18	2	34.90	2	35.13	34.45	0	4,437	0.00%
2020/03/17	2	34.60	1	35.00	34.60	1	4,323	0.02%
2020/03/16	19	34.86	0	0.00	34.30	19	4,185	0.45%
2020/03/13	4	32.93	0	0.00	33.75	4	4,087	0.10%
2020/03/12	5	35.85	0	0.00	35.40	5	3,902	0.13%
2020/03/09	5	37.20	0	0.00	36.90	5	3,733	0.13%
2020/03/02	0.2	36.85	0	0.00	36.80	0.2	3,549	0.01%
2020/02/27	0	0.00	1	37.80	37.60	-1	3,595	-0.03%
2020/02/20	0	0.00	21.1	38.09	38.25	-21.1	3,488	-0.60%
2020/02/18	0	0.00	2	37.70	37.80	-2	3,491	-0.06%
2020/02/12	17	37.69	0	0.00	37.70	17	3,706	0.46%
2020/02/10	0	0.00	48	37.80	37.75	-48	3,666	-1.31%
2020/02/06	5	38.30	2	38.10	38.50	3	3,678	0.08%
2020/01/31	5	37.55	1	37.55	37.50	4	3,587	0.11%
2020/01/30	1	36.95	0	0.00	37.00	1	3,552	0.03%
2020/01/20	10	38.70	0	0.00	38.80	10	3,366	0.30%
2020/01/16	2	38.50	1.2	38.37	38.30	0.8	3,327	0.02%
2020/01/15	0	0.00	3	38.55	38.25	-3	3,359	-0.09%
2020/01/13	0	0.00	1	37.45	37.55	-1	3,333	-0.03%
2020/01/08	0	0.00	3	36.83	36.95	-3	3,377	-0.09%
2020/01/03	1	37.20	0	0.00	37.50	1	3,401	0.03%
2020/01/02	1	37.35	0	0.00	37.40	1	3,361	0.03%
2019/12/31	1	37.40	0	0.00	37.50	1	3,354	0.03%
2019/12/30	1	37.45	0	0.00	37.50	1	3,312	0.03%
2019/12/27	2	37.55	0	0.00	37.50	2	3,296	0.06%
2019/12/24	2	37.85	0	0.00	37.60	2	3,313	0.06%
2019/12/18	1	37.70	2	37.85	38.15	-1	3,141	-0.03%
2019/12/17	1	37.20	10	37.35	37.60	-9	3,163	-0.28%
2019/12/12	0	0.00	10	37.35	37.15	-10	3,171	-0.32%
2019/12/04	2	36.88	1	36.90	37.15	1	3,356	0.03%
2019/11/29	16	36.92	0	0.00	36.85	16	3,411	0.47%
2019/11/28	9	37.40	5	37.35	37.30	4	3,389	0.12%
2019/11/27	4	37.50	0	0.00	37.50	4	3,425	0.12%
2019/11/25	0	0.00	5	37.65	37.35	-5	3,338	-0.15%
2019/11/22	1	37.15	0	0.00	37.40	1	3,393	0.03%
2019/11/18	1	37.65	4	37.65	37.55	-3	3,495	-0.09%
2019/11/14	4	37.43	0	0.00	37.30	4	3,498	0.11%
2019/11/13	5	37.65	2	37.53	37.90	3	3,477	0.09%
2019/11/12	0	0.00	23	37.30	37.45	-23	3,400	-0.68%
2019/11/11	10	36.55	0	0.00	36.50	10	3,309	0.30%
2019/11/05	0.1	36.35	0	0.00	36.30	0.1	3,314	0.00%
2019/11/04	2	36.30	0	0.00	36.40	2	3,308	0.06%
2019/10/29	3	36.27	0	0.00	36.10	3	3,307	0.09%
2019/10/25	1	36.65	2	36.70	36.80	-1	3,271	-0.03%
2019/10/22	1.1	36.30	0	0.00	36.35	1.1	3,230	0.03%
2019/10/18	3	36.08	0.1	36.00	35.95	2.9	3,153	0.09%
2019/10/17	5	35.90	0	0.00	35.95	5	3,088	0.16%
2019/10/16	0.1	36.00	0	0.00	36.00	0.1	3,062	0.00%
2019/10/15	1	35.90	0	0.00	35.90	1	3,056	0.03%
2019/10/14	1	35.90	0	0.00	35.90	1	3,031	0.03%
2019/10/09	7	36.32	0	0.00	36.20	7	2,966	0.24%
2019/10/07	0	0.00	1	36.90	36.80	-1	2,914	-0.03%
2019/10/04	0	0.00	2	36.65	36.80	-2	2,895	-0.07%
2019/10/03	1	36.30	2	36.50	36.50	-1	2,880	-0.03%
2019/09/24	20	36.60	50	36.80	37.00	-30	2,735	-1.10%
2019/09/19	1	36.70	0	0.00	36.75	1	2,604	0.04%
2019/09/18	0	0.00	20	36.90	36.80	-20	2,625	-0.76%
2019/09/17	20	36.60	0	0.00	36.80	20	2,643	0.76%
2019/09/16	0	0.00	21	36.79	36.90	-21	2,625	-0.80%
2019/09/12	1	36.30	3	36.85	36.45	-2	2,640	-0.08%
2019/09/11	2	36.35	0	0.00	36.40	2	2,610	0.08%
2019/09/09	1	36.30	0	0.00	36.60	1	2,548	0.04%
2019/09/02	3	36.80	0	0.00	36.65	3	2,391	0.13%
2019/08/30	1	36.80	0	0.00	37.00	1	2,400	0.04%
2019/08/27	0.1	36.30	0	0.00	36.50	0.1	2,367	0.00%
2019/08/26	2	36.05	1	35.95	36.10	1	2,303	0.04%
2019/08/23	1.1	36.47	0	0.00	36.60	1.1	2,278	0.05%
2019/08/14	0.1	37.70	20	37.80	37.60	-20	2,233	-0.89%
2019/08/13	5	37.30	0	0.00	37.35	5	2,254	0.22%
2019/08/07	15	37.07	0	0.00	37.10	15	2,276	0.66%
2019/08/06	1	37.00	0	0.00	37.20	1	2,306	0.04%
2019/08/05	2	37.60	0	0.00	37.55	2	2,320	0.09%
2019/08/01	0	0.00	1	38.20	38.15	-1	2,365	-0.04%
2019/07/31	1	38.20	85	38.25	38.35	-84	2,369	-3.55%
2019/07/29	0	0.00	1	38.30	38.35	-1	2,406	-0.04%
2019/07/23	0	0.00	0.1	38.95	38.75	-0.1	2,407	0.00%
2019/07/10	1	39.00	0	0.00	39.20	1	2,704	0.04%
2019/06/28	20	39.00	0	0.00	39.00	20	3,081	0.65%
2019/06/27	0	0.00	25	39.30	39.15	-25	3,139	-0.80%
2019/06/26	0	0.00	1	38.60	38.90	-1	3,139	-0.03%
2019/06/25	15	38.55	0	0.00	38.55	15	3,170	0.47%
2019/06/19	3	38.57	15	38.80	38.85	-12	3,071	-0.39%
2019/06/12	0	0.00	1	38.40	38.30	-1	3,171	-0.03%
2019/06/05	0	0.00	1	38.30	38.15	-1	3,205	-0.03%
2019/05/28	0	0.00	2	38.20	37.95	-2	3,256	-0.06%
2019/05/20	0	0.00	1	37.80	37.65	-1	3,138	-0.03%
2019/05/17	1	37.25	0	0.00	37.10	1	3,118	0.03%
2019/05/15	0.1	36.75	41	36.85	36.60	-41	3,080	-1.33%
2019/05/14	22	36.65	0	0.00	36.60	22	3,078	0.71%
2019/05/13	20	37.35	0	0.00	37.10	20	3,020	0.66%
2019/05/06	2	37.93	0	0.00	38.15	2	2,901	0.07%
2019/05/02	0	0.00	1	38.70	38.65	-1	2,869	-0.03%
2019/04/30	0	0.00	1	38.30	38.50	-1	2,908	-0.03%
2019/04/26	1	37.80	0	0.00	38.00	1	2,927	0.03%
2019/04/23	1	37.90	0	0.00	38.10	1	2,872	0.03%
2019/04/22	2	38.60	0	0.00	38.65	2	2,840	0.07%
2019/04/19	0	0.00	1	38.50	38.45	-1	2,843	-0.04%
2019/04/18	1	38.10	1.1	38.23	38.00	-0.1	2,845	0.00%
2019/04/17	1	38.85	5	39.15	38.65	-4	2,837	-0.14%
2019/04/16	0	0.00	2.1	38.58	38.85	-2.1	2,795	-0.08%
2019/04/15	0	0.00	2	38.00	37.60	-2	2,720	-0.07%
2019/04/11	0	0.00	3	37.73	37.80	-3	2,655	-0.11%
2019/04/10	0	0.00	2	37.68	37.70	-2	2,626	-0.08%
2019/04/09	0	0.00	3	37.45	37.55	-3	2,602	-0.12%
2019/04/08	1	37.05	0	0.00	37.20	1	2,571	0.04%
2019/03/28	1	36.80	0	0.00	36.65	1	2,584	0.04%
2019/03/27	2	36.95	1	37.00	36.95	1	2,609	0.04%
2019/03/22	5	37.30	0	0.00	37.20	5	2,791	0.18%
2019/03/21	1	37.40	0	0.00	37.35	1	2,791	0.04%
2019/03/14	2	36.63	5	36.70	36.65	-3	2,809	-0.11%
2019/03/07	1	36.80	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%
2019/02/26	5	37.55	0	0.00	37.30	5	3,734	0.13%
2019/02/22	1	37.30	0	0.00	37.25	1	3,737	0.03%
2019/02/18	1	37.00	1	37.30	37.05	0	4,003	0.00%
2019/02/13	0	0.00	1	37.85	37.60	-1	4,093	-0.02%
2019/02/12	1	38.00	1	37.95	38.10	0	4,094	0.00%
2019/02/11	0	0.00	2	38.10	37.90	-2	4,111	-0.05%
2019/01/30	1	38.00	0	0.00	37.80	1	4,105	0.02%
2019/01/29	0	0.00	1	37.60	37.70	-1	4,091	-0.02%
2019/01/22	1	37.60	0	0.00	37.10	1	4,233	0.02%
2019/01/21	0	0.00	1	38.10	37.90	-1	4,236	-0.02%
2019/01/18	1	37.95	1	37.90	38.00	0	4,266	0.00%
2019/01/17	1	36.65	1	37.00	37.00	0	4,319	0.00%
2019/01/16	1	36.90	0	0.00	36.85	1	4,364	0.02%
2019/01/11	0	0.00	1	37.00	36.90	-1	4,623	-0.02%
2019/01/10	0	0.00	1	36.90	37.20	-1	4,649	-0.02%
2019/01/09	0	0.00	3	36.63	36.75	-3	4,659	-0.06%
2019/01/08	0	0.00	2	36.10	35.90	-2	4,671	-0.04%
2019/01/07	0	0.00	1	36.00	36.35	-1	4,743	-0.02%
2019/01/04	1	35.50	0	0.00	35.70	1	4,802	0.02%
2019/01/03	1	35.70	0	0.00	35.65	1	4,964	0.02%
2019/01/02	3	35.73	0	0.00	35.55	3	4,988	0.06%
2018/12/27	0	0.00	1	36.30	36.15	-1	5,041	-0.02%
2018/12/26	1	36.25	0	0.00	35.95	1	5,114	0.02%
2018/12/25	0	0.00	3	36.35	36.80	-3	5,114	-0.06%
2018/12/24	1	36.10	0	0.00	36.85	1	5,123	0.02%
2018/12/20	0	0.00	1	35.10	35.15	-1	5,085	-0.02%
2018/12/19	1	35.30	50	35.23	35.35	-49	5,047	-0.97%
2018/12/18	21	34.67	9	35.15	34.55	12	5,010	0.24%
2018/12/14	41	35.50	0	0.00	35.65	41	4,930	0.83%
2018/12/13	0	0.00	71	35.96	36.10	-71	4,920	-1.44%
2018/12/12	0	0.00	30	35.85	35.80	-30	4,896	-0.61%
2018/12/11	1	35.25	1	35.55	35.25	0	4,865	0.00%
2018/12/10	102	35.58	0	0.00	35.45	102	4,804	2.12%	大買/鉅額交易
2018/12/07	1	36.40	0	0.00	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	0	0.00	15	37.20	36.90	-15	4,739	-0.32%
2018/12/04	0	0.00	2	37.35	37.55	-2	4,691	-0.04%
2018/12/03	1	37.60	41	37.51	37.65	-40	4,612	-0.87%
2018/11/29	1	36.30	31	36.73	35.80	-30	4,291	-0.70%
2018/11/28	0	0.00	1	34.65	35.05	-1	4,030	-0.02%
2018/11/27	4	33.54	0	0.00	33.80	4	3,944	0.10%
2018/11/23	1	33.45	0	0.00	33.45	1	3,860	0.03%
2018/11/21	1	33.25	1	33.45	33.45	0	3,842	0.00%
2018/11/19	5	33.62	0	0.00	33.75	5	3,765	0.13%
2018/11/16	1	33.60	0	0.00	33.35	1	3,735	0.03%
2018/11/15	1	33.10	0	0.00	33.55	1	3,695	0.03%
2018/11/12	0	0.00	4	34.40	34.00	-4	3,558	-0.11%
2018/11/05	1	34.05	0	0.00	34.25	1	3,784	0.03%
2018/11/01	0	0.00	1	34.10	34.10	-1	3,847	-0.03%
2018/10/31	1	33.15	0	0.00	33.30	1	3,840	0.03%
2018/10/26	4	32.95	0	0.00	32.95	4	3,727	0.11%
2018/10/19	1	34.75	1	35.30	34.75	0	3,619	0.00%
2018/10/17	4	34.18	0	0.00	34.10	4	3,458	0.12%
2018/10/16	3	34.17	0	0.00	33.90	3	3,452	0.09%
2018/10/12	5	33.93	0	0.00	34.00	5	3,394	0.15%
2018/10/11	3	34.17	0	0.00	34.00	3	3,337	0.09%
2018/10/05	2	36.68	0	0.00	36.90	2	3,159	0.06%
2018/10/04	2	37.08	0	0.00	36.85	2	3,164	0.06%
2018/10/01	8	38.63	0	0.00	38.50	8	3,163	0.25%
2018/09/28	15	38.90	10	39.20	38.95	5	3,251	0.15%
2018/09/27	0	0.00	10	39.25	39.20	-10	3,285	-0.30%
2018/09/26	0	0.00	6	39.51	38.80	-6	3,273	-0.18%
2018/09/25	10	39.20	20	39.48	39.15	-10	3,280	-0.30%
2018/09/12	0	0.00	135	38.45	38.70	-135	3,430	-3.93%	大賣/鉅額交易
2018/09/11	2.1	38.45	0	0.00	38.45	2.1	3,466	0.06%
2018/09/07	15	39.55	0	0.00	39.35	15	3,615	0.41%
2018/09/06	1	39.35	0	0.00	39.30	1	3,656	0.03%
2018/09/05	1	40.40	0	0.00	39.90	1	3,672	0.03%
2018/09/04	1	40.65	0	0.00	40.65	1	3,698	0.03%
2018/09/03	5	40.45	0	0.00	40.45	5	3,749	0.13%
2018/08/31	0.1	41.10	0	0.00	41.10	0.1	3,766	0.00%
2018/08/29	15	41.15	0	0.00	41.00	15	3,834	0.39%
2018/08/28	25	40.90	80	40.69	40.90	-55	3,883	-1.42%
2018/08/27	10	40.25	20	40.55	40.25	-10	3,911	-0.26%
2018/08/24	20	40.30	0	0.00	40.30	20	3,943	0.51%
2018/08/23	0	0.00	35	40.85	40.90	-35	4,043	-0.87%
2018/08/22	2	40.90	80	40.95	40.80	-78	4,079	-1.91%
2018/08/21	80	42.95	15	42.45	42.95	65	4,074	1.60%
2018/08/17	15	42.15	30	42.25	42.15	-15	4,078	-0.37%
2018/08/16	30	42.07	65	42.08	42.00	-35	4,099	-0.85%
2018/08/15	40	42.81	0	0.00	41.80	40	4,096	0.98%
2018/08/14	10	43.40	10	43.98	44.15	0	4,026	0.00%
2018/08/13	20	42.99	0	0.00	43.50	20	4,088	0.49%
2018/08/10	120	44.63	0	0.00	44.45	120	4,129	2.91%	大買/鉅額交易
2018/08/09	125	43.96	95	44.24	44.25	30	4,254	0.71%	大買/
2018/08/08	0.1	44.20	0	0.00	43.70	0.1	4,327	0.00%
2018/08/07	1	43.60	1	44.90	44.75	0	4,352	0.00%
2018/08/03	1	43.20	0	0.00	43.00	1	4,412	0.02%
2018/08/01	30	43.25	30	43.53	43.55	0	4,472	0.00%
2018/07/23	0	0.00	5	43.15	43.10	-5	4,489	-0.11%
2018/07/19	0	0.00	2	42.50	42.55	-2	4,498	-0.04%
2018/07/17	5	42.50	0	0.00	42.65	5	4,521	0.11%
2018/07/12	0	0.00	6	43.25	43.75	-6	4,493	-0.13%
2018/07/11	17	42.28	197	42.67	42.50	-180	4,463	-4.03%	大賣/鉅額交易
2018/07/10	0	0.00	32	43.68	43.95	-32	4,429	-0.72%
2018/07/09	0	0.00	52	42.80	42.70	-52	4,402	-1.18%
2018/07/06	58	40.85	2	42.10	41.10	56	4,372	1.28%
2018/07/05	15	43.63	5	45.50	43.00	10	4,337	0.23%
2018/07/04	0	0.00	10	45.05	45.05	-10	4,305	-0.23%
2018/07/03	15	44.35	0	0.00	44.60	15	4,387	0.34%
2018/07/02	15	45.05	0	0.00	44.90	15	4,396	0.34%
2018/06/29	0	0.00	15	45.87	46.00	-15	4,398	-0.34%
2018/06/28	2	44.40	17	45.03	44.65	-15	4,347	-0.34%
2018/06/27	30	45.78	0	0.00	45.55	30	4,315	0.70%
2018/06/26	0	0.00	30	46.58	46.65	-30	4,315	-0.70%
2018/06/25	30	45.95	0	0.00	45.90	30	4,331	0.69%
2018/06/20	1	46.45	0	0.00	46.90	1	4,539	0.02%
2018/06/13	22	47.35	0	0.00	46.80	22	4,720	0.47%
2018/06/07	0	0.00	0.4	47.75	48.00	-0.4	5,100	-0.01%
2018/05/29	0	0.00	1	47.25	47.65	-1	4,885	-0.02%
2018/05/28	0	0.00	0.1	47.50	47.65	-0.1	4,923	0.00%
2018/05/21	0	0.00	4	47.45	47.75	-4	4,907	-0.08%
2018/05/18	0	0.00	5	47.20	47.45	-5	4,839	-0.10%
2018/05/17	0	0.00	47	47.14	47.00	-47	4,793	-0.98%
2018/05/16	0	0.00	1	45.60	46.00	-1	4,662	-0.02%
2018/05/15	2.5	44.33	478	44.97	45.25	-475.5	4,668	-10.19%	大賣/鉅額交易
2018/05/14	71	43.84	100	44.11	44.45	-29	4,688	-0.62%
2018/05/11	20	43.35	0	0.00	43.30	20	4,696	0.43%
2018/05/10	64	43.97	42	43.95	44.40	22	4,687	0.47%
2018/05/09	5	43.20	25	43.59	43.20	-20	4,654	-0.43%
2018/05/08	0	0.00	15	43.15	43.15	-15	4,647	-0.32%
2018/05/07	0.5	42.40	0	0.00	42.40	0.5	4,634	0.01%
2018/05/03	102	42.19	100	42.36	42.95	2	4,576	0.04%	大買/
2018/04/27	5	41.82	0	0.00	41.80	5	4,540	0.11%
2018/04/26	2	42.65	20	43.00	42.65	-18	4,507	-0.40%
2018/04/24	2	42.80	0	0.00	43.65	2	4,500	0.04%
2018/04/20	0	0.00	5	45.00	44.75	-5	4,477	-0.11%
2018/04/16	0	0.00	2	44.50	44.70	-2	4,467	-0.04%
2018/04/13	0	0.00	2	45.00	45.00	-2	4,509	-0.04%
2018/04/12	0	0.00	2	45.00	45.15	-2	4,518	-0.04%
2018/04/11	0	0.00	1	45.00	45.15	-1	4,543	-0.02%
2018/03/31	0	0.00	1	43.60	43.50	-1	4,430	-0.02%
2018/03/30	1	43.60	10	43.50	43.60	-9	4,446	-0.20%
2018/03/29	1	42.90	1	43.25	43.50	0	4,409	0.00%
2018/03/28	0	0.00	1	43.50	43.25	-1	4,381	-0.02%
2018/03/27	1	43.65	1	43.60	43.40	0	4,319	0.00%
2018/03/26	0	0.00	31	43.50	43.65	-31	4,297	-0.72%
2018/03/23	55	43.11	338	43.26	43.35	-283	4,205	-6.73%	大賣/鉅額交易
2018/03/22	36	42.94	215	43.08	43.20	-179	4,084	-4.38%	大賣/鉅額交易
2018/03/21	105	42.55	167	42.74	42.70	-62	3,937	-1.57%	大買/大賣/
2018/03/20	50	41.68	263	42.20	42.15	-213	3,874	-5.50%	大賣/鉅額交易
2018/03/19	50	42.15	100	41.85	42.15	-50	3,842	-1.30%
2018/03/16	16	41.20	7	41.77	41.75	9	3,793	0.24%
2018/03/15	3	40.27	1	40.00	40.80	2	3,573	0.06%
2018/03/14	0	0.00	27	40.14	39.80	-27	3,514	-0.77%
2018/03/13	25	38.98	3	38.80	39.05	22	3,464	0.64%
2018/03/07	3	38.00	5	38.40	38.05	-2	3,568	-0.06%
2018/03/05	13	37.95	0	0.00	37.70	13	3,809	0.34%
2018/03/02	1	38.70	0	0.00	38.75	1	3,843	0.03%
2018/03/01	0	0.00	41	38.86	39.15	-41	3,903	-1.05%
2018/02/23	45	38.53	45	38.80	38.95	0	3,858	0.00%
2018/02/21	1	38.40	50	38.50	38.35	-49	3,870	-1.27%
2018/02/12	45	38.00	56	38.35	37.90	-11	3,867	-0.28%
2018/02/09	51	37.41	6	37.50	37.90	45	3,936	1.14%
2018/02/08	0	0.00	12	38.96	38.80	-12	3,947	-0.30%
2018/02/07	15.1	38.70	26	39.98	38.65	-10.9	3,983	-0.27%
2018/02/06	1	38.30	12	37.94	37.85	-11	3,901	-0.28%
2018/02/05	4	39.24	11	39.42	39.30	-7	3,810	-0.18%
2018/02/02	17	40.19	0	0.00	40.20	17	3,799	0.45%
2018/02/01	1	41.00	0	0.00	40.95	1	3,783	0.03%
2018/01/31	45	40.82	40	41.51	41.25	5	3,844	0.13%
2018/01/30	10	41.20	0	0.00	40.85	10	3,832	0.26%
2018/01/29	3	41.57	0	0.00	41.75	3	3,819	0.08%
2018/01/26	32	41.85	0	0.00	42.00	32	3,820	0.84%
2018/01/25	70	41.75	10	41.83	41.85	60	3,831	1.57%
2018/01/24	2	41.65	0	0.00	41.50	2	3,833	0.05%
2018/01/23	1.1	41.90	1	42.00	42.00	0.1	3,836	0.00%
2018/01/22	22	41.99	0	0.00	42.00	22	3,841	0.57%
2018/01/19	30	42.08	0	0.00	41.95	30	3,853	0.78%
2018/01/18	93.2	42.14	5	42.00	41.85	88.2	3,837	2.30%
2018/01/17	10	41.95	160	42.06	41.85	-150	3,834	-3.91%	大賣/鉅額交易
2018/01/16	37	41.52	16	41.70	41.65	21	3,862	0.54%
2018/01/15	0	0.00	17	41.89	41.80	-17	3,967	-0.43%
2018/01/12	3	41.38	0	0.00	41.60	3	4,034	0.07%
2018/01/10	23	41.39	0	0.00	41.60	23	4,079	0.56%
2018/01/09	7	41.74	20	41.60	41.90	-13	4,111	-0.32%
2018/01/08	50	42.40	0	0.00	42.10	50	4,127	1.21%
2018/01/05	0	0.00	1	42.00	42.25	-1	4,136	-0.02%
2018/01/03	52	41.26	50	41.45	41.70	2	4,145	0.05%