聯強 (2347)-永豐金-松山券商分點個股進出

台股 » 個股 » 聯強 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯強

(2347)

可現股當沖

股價
76.5
漲跌
▼0.6
漲幅
-0.78%
成交量
5,121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－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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
2024/04/26	1	76.10	0	0.00	76.50	1	4,732	0.02%
2024/04/24	0	0.00	0.4	79.00	79.20	-0.4	4,655	-0.01%
2024/04/23	2	78.40	2	79.00	79.30	0	4,687	0.00%
2024/04/22	0	0.00	0.1	77.40	78.70	-0.1	4,661	0.00%
2024/04/19	0.1	77.50	2	77.40	77.30	-2	4,559	-0.04%
2024/04/16	0	0.00	4	75.00	75.80	-4	4,250	-0.09%
2024/04/15	0	0.00	2	76.60	76.40	-2	4,166	-0.05%
2024/04/01	27	76.20	30	76.03	75.90	-3	4,033	-0.07%
2024/03/28	0	0.00	8	77.99	78.40	-8	3,982	-0.20%
2024/03/27	0	0.00	7	77.90	78.50	-7	4,011	-0.17%
2024/03/26	1	76.90	7.1	77.46	78.40	-6.1	4,039	-0.15%
2024/03/25	0	0.00	9	77.69	78.10	-9	4,038	-0.22%
2024/03/22	2	77.55	2	78.50	78.40	0	4,076	0.00%
2024/03/21	1	77.70	0	0.00	78.50	1	4,065	0.02%
2024/03/20	0	0.00	2	78.00	78.20	-2	4,000	-0.05%
2024/03/19	1	78.70	3	79.00	79.00	-2	3,954	-0.05%
2024/03/18	1	77.90	7	78.23	80.10	-6	3,861	-0.16%
2024/03/15	0	0.00	7.1	78.65	79.50	-7.1	3,764	-0.19%
2024/03/14	6.2	78.46	2	78.75	76.90	4.2	3,599	0.12%
2024/03/11	0	0.00	2	73.60	74.00	-2	3,337	-0.06%
2024/03/07	2	75.80	0	0.00	76.00	2	3,331	0.06%
2024/02/27	0	0.00	2.7	76.80	76.30	-2.7	3,428	-0.08%
2024/02/22	0	0.00	1	75.40	76.30	-1	3,496	-0.03%
2024/02/21	0.7	75.68	0	0.00	75.90	0.7	3,473	0.02%
2024/02/20	1.1	75.60	0	0.00	75.50	1.1	3,485	0.03%
2024/02/19	1.1	74.59	0	0.00	74.70	1.1	3,468	0.03%
2024/02/16	0	0.00	4	75.03	74.10	-4	3,498	-0.11%
2024/02/15	0	0.00	7	73.00	73.00	-7	3,464	-0.20%
2024/02/02	6	72.27	0	0.00	72.30	6	3,467	0.17%
2024/01/30	0	0.00	1.1	72.51	71.80	-1.1	3,439	-0.03%
2024/01/29	0	0.00	0.2	72.50	72.70	-0.2	3,436	-0.01%
2024/01/26	0	0.00	2	72.80	72.70	-2	3,453	-0.06%
2024/01/24	0.1	71.70	0	0.00	72.60	0.1	3,483	0.00%
2024/01/23	10	71.60	10	71.20	71.60	0	3,514	0.00%
2024/01/19	2	68.90	3	69.70	70.10	-1	3,495	-0.03%
2024/01/17	0	0.00	2.3	70.10	69.90	-2.3	3,496	-0.06%
2024/01/03	2	69.40	0	0.00	70.10	2	3,588	0.06%
2024/01/02	0	0.00	2	70.50	70.10	-2	3,548	-0.06%
2023/12/26	0	0.00	0.3	69.60	70.20	-0.3	3,519	-0.01%
2023/12/25	0	0.00	0.6	69.10	69.80	-0.6	3,503	-0.02%
2023/12/21	0	0.00	1	68.60	68.90	-1	3,451	-0.03%
2023/12/19	1	67.80	0	0.00	68.70	1	3,377	0.03%
2023/12/15	2	68.90	0	0.00	68.40	2	3,342	0.06%
2023/12/14	2	69.10	4	69.15	69.40	-2	3,322	-0.06%
2023/12/08	2	67.05	2	67.50	67.70	0	3,350	0.00%
2023/12/06	0	0.00	1	66.50	66.50	-1	3,397	-0.03%
2023/11/28	0	0.00	12	68.68	68.10	-12	3,346	-0.36%
2023/11/27	10	68.40	0	0.00	68.40	10	3,335	0.30%
2023/11/22	0	0.00	2	68.80	68.40	-2	3,190	-0.06%
2023/11/21	0	0.00	1	68.60	68.80	-1	3,170	-0.03%
2023/11/17	0	0.00	2	66.90	67.10	-2	3,063	-0.07%
2023/11/15	1	66.20	0	0.00	66.00	1	3,043	0.03%
2023/11/13	1	65.80	3.5	66.77	65.30	-2.5	2,999	-0.08%
2023/11/08	1	68.90	0	0.00	68.80	1	2,969	0.03%
2023/11/01	0	0.00	7	68.40	68.50	-7	2,961	-0.24%
2023/10/31	2	68.60	8	68.46	68.70	-6	2,938	-0.20%
2023/10/30	15	67.80	1	68.00	67.80	14	2,897	0.48%
2023/10/26	0	0.00	1	66.20	66.40	-1	2,945	-0.03%
2023/10/25	0	0.00	1	67.60	67.00	-1	2,928	-0.03%
2023/10/23	1	65.80	1	66.20	66.20	0	2,945	0.00%
2023/10/20	4	66.60	0	0.00	67.00	4	2,944	0.14%
2023/10/19	0	0.00	20	67.94	67.90	-20	2,991	-0.67%
2023/10/18	0	0.00	5	67.80	67.80	-5	3,056	-0.16%
2023/10/17	5	67.40	3	68.23	67.60	2	3,066	0.07%
2023/10/16	0	0.00	2	68.00	67.60	-2	3,131	-0.06%
2023/10/13	5	67.50	0	0.00	68.00	5	3,190	0.16%
2023/10/11	0	0.00	1	66.60	67.50	-1	3,180	-0.03%
2023/10/06	0	0.00	2	64.65	65.00	-2	3,151	-0.06%
2023/10/03	1	63.70	0	0.00	63.60	1	3,136	0.03%
2023/10/02	2	63.50	0	0.00	63.70	2	3,215	0.06%
2023/09/28	0	0.00	6.1	63.65	64.10	-6.1	3,232	-0.19%
2023/09/22	0	0.00	1	63.70	63.70	-1	3,276	-0.03%
2023/09/21	0	0.00	5	63.06	62.90	-5	3,277	-0.15%
2023/09/20	0	0.00	2	63.90	63.90	-2	3,234	-0.06%
2023/09/19	0.1	64.20	1.1	64.53	64.20	-1	3,214	-0.03%
2023/09/18	0	0.00	2	64.35	63.90	-2	3,189	-0.06%
2023/09/14	0	0.00	1	64.00	64.00	-1	3,141	-0.03%
2023/09/12	0	0.00	1	62.70	62.50	-1	3,200	-0.03%
2023/09/11	0	0.00	5	62.14	62.00	-5	3,204	-0.16%
2023/09/08	1	62.50	2	62.50	62.30	-1	3,189	-0.03%
2023/09/04	0	0.00	3	61.10	61.40	-3	3,196	-0.09%
2023/08/30	0	0.00	2	60.30	60.40	-2	3,573	-0.06%
2023/08/23	1	59.50	5.2	59.56	59.50	-4.2	4,042	-0.10%
2023/08/22	4	58.55	0	0.00	58.50	4	4,068	0.10%
2023/08/18	0	0.00	3	59.60	59.70	-3	4,095	-0.07%
2023/08/16	1.2	59.30	5	59.48	59.00	-3.8	4,134	-0.09%
2023/08/14	1	58.00	6	58.18	58.60	-5	4,170	-0.12%
2023/08/09	0	0.00	1	59.40	59.10	-1	4,252	-0.02%
2023/08/08	0	0.00	5	58.70	58.60	-5	4,278	-0.12%
2023/08/02	1	58.30	0	0.00	58.30	1	4,283	0.02%
2023/08/01	0	0.00	2	59.40	59.10	-2	4,275	-0.05%
2023/07/31	0	59.00	0	0.00	59.20	0	4,283	0.00%
2023/07/24	2	58.25	0	0.00	58.40	2	4,177	0.05%
2023/07/20	7	59.36	7.1	58.91	58.90	-0.1	4,015	0.00%
2023/07/19	0	0.00	3	59.90	59.30	-3	3,928	-0.08%
2023/07/18	0	0.00	1	59.40	59.50	-1	3,853	-0.03%
2023/07/17	0	0.00	1	58.30	58.90	-1	3,777	-0.03%
2023/07/13	0	0.00	3	58.87	58.60	-3	3,740	-0.08%
2023/07/12	0.1	57.70	1	57.70	57.70	-0.9	3,681	-0.03%
2023/07/11	1	57.00	1	57.00	57.00	0	3,669	0.00%
2023/07/10	1	55.90	0	0.00	55.90	1	3,672	0.03%
2023/07/07	9	55.97	0	0.00	55.80	9	3,675	0.24%
2023/07/05	1	58.20	0	0.00	58.50	1	3,572	0.03%
2023/07/04	0	58.70	0	0.00	58.50	0	3,569	0.00%
2023/07/03	2	58.10	0	0.00	58.10	2	3,577	0.06%
2023/06/30	1	58.30	0	0.00	58.00	1	3,563	0.03%
2023/06/21	0	59.60	0.1	59.70	59.40	-0.1	3,562	0.00%
2023/06/16	5	59.60	0	0.00	59.00	5	3,544	0.14%
2023/06/15	3.1	60.01	0	0.00	59.90	3.1	3,447	0.09%
2023/06/14	2.1	60.30	1	60.20	59.90	1.1	3,438	0.03%
2023/06/13	0	0.00	2	60.55	60.20	-2	3,468	-0.06%
2023/06/09	7	58.97	0	0.00	59.00	7	3,482	0.20%
2023/06/07	6.2	59.41	0	0.00	59.20	6.2	3,549	0.18%
2023/06/06	0.1	63.60	0	0.00	63.40	0.1	3,446	0.00%
2023/06/05	0	0.00	1	63.70	63.70	-1	3,350	-0.03%
2023/06/01	0	0.00	9	63.58	63.10	-9	3,240	-0.28%
2023/05/30	0	64.30	0	0.00	63.60	0	2,893	0.00%
2023/05/29	0	0.00	3	65.03	64.40	-3	2,897	-0.10%
2023/05/25	2	65.30	0	0.00	65.20	2	2,897	0.07%
2023/05/24	1	65.20	0	0.00	65.30	1	2,872	0.03%
2023/05/23	0	0.00	2	65.20	65.60	-2	2,852	-0.07%
2023/05/22	0	0.00	1	64.90	65.40	-1	2,832	-0.04%
2023/05/18	0	0.00	2	64.45	64.50	-2	2,842	-0.07%
2023/05/17	0	0.00	1	64.80	64.50	-1	2,854	-0.04%
2023/05/10	0	0.00	1	61.90	62.60	-1	2,760	-0.04%
2023/05/09	10	62.20	0	0.00	62.50	10	2,771	0.36%
2023/05/05	5	62.40	0	0.00	62.40	5	2,848	0.18%
2023/05/02	1	61.20	0	0.00	61.20	1	2,996	0.03%
2023/04/28	0	0.00	2	61.60	61.90	-2	3,078	-0.06%
2023/04/27	0	0.00	1	60.60	60.90	-1	3,066	-0.03%
2023/04/26	0	0.00	4	60.60	61.10	-4	3,053	-0.13%
2023/04/21	2	60.60	0	0.00	60.20	2	3,097	0.06%
2023/04/17	0	0.00	2	61.90	62.10	-2	3,101	-0.06%
2023/04/14	1	62.00	0	0.00	62.00	1	3,105	0.03%
2023/04/11	0	0.00	1	61.20	62.00	-1	3,143	-0.03%
2023/03/31	2	61.45	0	0.00	61.30	2	3,191	0.06%
2023/03/30	1	61.00	0	0.00	61.00	1	3,332	0.03%
2023/03/27	1	61.90	0	0.00	61.50	1	3,948	0.03%
2023/03/24	0.3	62.10	0	0.00	61.80	0.3	4,176	0.01%
2023/03/22	1	61.80	0	0.00	61.80	1	4,239	0.02%
2023/03/21	1	61.90	1	62.00	61.50	0	4,291	0.00%
2023/03/14	3	61.37	0.5	61.40	61.10	2.5	4,416	0.06%
2023/03/13	0	0.00	1	61.50	61.50	-1	4,433	-0.02%
2023/03/10	2	61.35	0	0.00	61.30	2	4,422	0.05%
2023/03/09	25	61.88	27	61.74	61.90	-2	4,421	-0.05%
2023/03/08	0	0.00	1	64.50	64.30	-1	4,339	-0.02%
2023/03/07	11	64.45	11	64.70	64.70	0	4,404	0.00%
2023/03/02	1	62.80	0.7	62.62	63.60	0.3	4,653	0.01%
2023/03/01	1	62.00	1	62.60	62.30	0	4,696	0.00%
2023/02/24	0	0.00	7	63.24	62.50	-7	4,729	-0.15%
2023/02/21	1	63.80	3	63.70	63.70	-2	4,780	-0.04%
2023/02/15	2	62.35	0	0.00	62.20	2	4,905	0.04%
2023/02/13	1	62.50	0	0.00	62.80	1	4,929	0.02%
2023/02/10	0	0.00	1	62.70	62.70	-1	4,953	-0.02%
2023/02/09	1	62.60	0	0.00	62.80	1	4,971	0.02%
2023/02/08	0	0.00	1	63.20	63.10	-1	5,051	-0.02%
2023/02/06	3	62.83	0	0.00	62.60	3	5,070	0.06%
2023/02/03	1	62.60	4	61.98	62.60	-3	5,060	-0.06%
2023/02/01	0	0.00	1	61.20	61.30	-1	4,963	-0.02%
2023/01/30	6	60.20	6	60.25	60.80	0	4,882	0.00%
2023/01/09	0	0.00	0.1	59.80	59.90	-0.1	5,054	0.00%
2023/01/06	0	0.00	0	58.80	58.70	0	5,050	0.00%
2023/01/03	0	0.00	1	58.70	59.10	-1	5,208	-0.02%
2022/12/30	0	0.00	10	59.50	59.20	-10	5,206	-0.19%
2022/12/29	2	58.85	2	59.40	59.20	0	5,233	0.00%
2022/12/28	2	59.50	0	0.00	59.40	2	5,220	0.04%
2022/12/26	0	0.00	0.2	61.10	61.10	-0.2	5,241	0.00%
2022/12/23	1	61.30	1	61.00	61.00	0	5,286	0.00%
2022/12/22	2	62.05	3	61.67	61.50	-1	5,320	-0.02%
2022/12/21	2	61.40	2	61.55	61.20	0	5,244	0.00%
2022/12/20	2	62.10	3	62.03	61.40	-1	5,102	-0.02%
2022/12/19	1	61.90	3	61.20	61.60	-2	4,926	-0.04%
2022/12/16	1	61.40	1	60.30	61.40	0	4,742	0.00%
2022/12/15	1.1	60.38	1	59.80	60.00	0.1	4,621	0.00%
2022/12/13	1	58.50	0	0.00	59.00	1	4,712	0.02%
2022/12/12	2	58.30	1	58.60	59.00	1	4,717	0.02%
2022/12/06	3	59.67	33	60.26	60.00	-30	4,793	-0.63%
2022/12/05	8	60.50	0	0.00	61.10	8	4,813	0.17%
2022/12/02	12	59.65	2	60.30	59.90	10	4,757	0.21%
2022/12/01	11	59.70	2	59.20	59.70	9	4,752	0.19%
2022/11/30	15	58.20	0	0.00	58.30	15	4,729	0.32%
2022/11/29	0	0.00	10	57.30	57.60	-10	4,663	-0.21%
2022/11/28	11	57.40	12	57.80	57.40	-1	4,623	-0.02%
2022/11/25	2	57.80	2	58.10	57.80	0	4,565	0.00%
2022/11/23	15	58.60	3	58.43	58.20	12	4,452	0.27%
2022/11/22	2	57.70	0	0.00	57.80	2	4,438	0.05%
2022/11/21	0	0.00	14	56.33	56.60	-14	4,374	-0.32%
2022/11/18	4	55.40	0	55.80	55.50	4	4,341	0.09%
2022/11/17	4	56.00	10	55.80	56.00	-6	4,302	-0.14%
2022/11/15	6	55.77	26	55.87	56.30	-20	4,303	-0.46%
2022/11/14	5	56.20	0	0.00	56.10	5	4,299	0.12%
2022/11/11	0	0.00	20	54.80	54.90	-20	4,221	-0.47%
2022/11/10	0	0.00	10	54.00	54.20	-10	4,181	-0.24%
2022/11/09	2	54.25	13	54.33	54.30	-11	4,200	-0.26%
2022/11/08	0	0.00	10	53.90	54.40	-10	4,179	-0.24%
2022/11/07	0.1	54.40	20	54.05	54.10	-20	4,152	-0.48%
2022/11/04	0	0.00	21	53.90	54.40	-21	4,139	-0.51%
2022/11/02	1	51.90	0	0.00	52.30	1	4,129	0.02%
2022/11/01	20	52.20	0	52.20	52.20	20	4,171	0.48%
2022/10/31	20	52.95	0	0.00	52.60	20	4,195	0.48%
2022/10/28	1	53.00	0	0.00	52.80	1	4,217	0.02%
2022/10/27	0	0.00	1	53.00	53.10	-1	4,223	-0.02%
2022/10/25	4	53.90	0	0.00	53.50	4	4,242	0.09%
2022/10/20	22	53.95	0	0.00	54.60	22	4,319	0.51%
2022/10/19	1	54.30	1	54.90	54.40	0	4,249	0.00%
2022/10/18	0	53.50	0	0.00	53.80	0	4,241	0.00%
2022/10/14	0	52.90	0	0.00	52.80	0	4,311	0.00%
2022/10/07	13	54.49	7	54.40	54.40	6	4,377	0.14%
2022/10/06	12	55.18	12	54.90	54.90	0	4,410	0.00%
2022/10/05	4	54.65	0	0.00	54.10	4	4,439	0.09%
2022/09/29	21	52.66	11	52.55	52.80	10	4,403	0.23%
2022/09/28	0.1	52.50	2	52.80	52.80	-1.9	4,382	-0.04%
2022/09/26	6	52.83	6	52.20	52.20	0	4,348	0.00%
2022/09/23	1	53.50	0	0.00	53.10	1	4,344	0.02%
2022/09/22	17	54.00	27	53.86	53.90	-10	4,362	-0.23%
2022/09/21	2	54.90	0	0.00	54.90	2	4,283	0.05%
2022/09/16	0	0.00	1	57.60	57.40	-1	4,156	-0.02%
2022/09/14	2	56.70	0	0.00	56.70	2	4,402	0.05%
2022/09/13	0	0.00	1	58.20	57.80	-1	4,559	-0.02%
2022/09/12	1	57.00	2	57.45	57.80	-1	4,762	-0.02%
2022/09/07	0	0.00	1	54.40	55.50	-1	5,030	-0.02%
2022/09/06	1	55.40	0	0.00	55.20	1	5,085	0.02%
2022/09/02	2	54.95	32	54.60	54.60	-30	5,371	-0.56%
2022/09/01	0	0.00	10	55.40	55.40	-10	5,463	-0.18%
2022/08/29	4	55.18	4	55.20	55.20	0	5,990	0.00%
2022/08/24	2	55.45	0	0.00	55.30	2	6,195	0.03%
2022/08/23	2	55.80	0	0.00	55.70	2	6,380	0.03%
2022/08/22	2	56.05	2	56.50	56.50	0	6,505	0.00%
2022/08/19	32	56.30	0	0.00	56.30	32	6,550	0.49%
2022/08/18	10	55.80	0	0.00	55.70	10	6,627	0.15%
2022/08/17	1	56.10	1	56.30	56.30	0	6,701	0.00%
2022/08/15	3	55.60	19	55.55	55.60	-16	6,734	-0.24%
2022/08/11	12	55.03	2	55.00	55.00	10	6,805	0.15%
2022/08/09	19	55.78	0	0.00	55.20	19	6,807	0.28%
2022/08/08	10	55.64	7	56.50	56.50	3	6,779	0.04%
2022/08/05	12.3	55.07	27	55.71	55.70	-14.7	6,749	-0.22%
2022/08/04	1	54.40	1	54.50	54.50	0	6,747	0.00%
2022/08/03	15	54.30	0	0.00	54.50	15	6,806	0.22%
2022/08/02	5	55.02	5	54.86	55.00	0	6,904	0.00%
2022/07/29	0	0.00	2	55.50	55.30	-2	6,986	-0.03%
2022/07/28	0	0.00	10	54.90	54.90	-10	6,919	-0.14%
2022/07/25	0	0.00	5	55.24	55.10	-5	6,844	-0.07%
2022/07/22	10	54.10	0	0.00	54.30	10	6,836	0.15%
2022/07/21	0	0.00	1	54.40	54.40	-1	6,811	-0.01%
2022/07/18	4	52.38	0	0.00	52.90	4	6,729	0.06%
2022/07/15	2	53.40	2	53.35	53.10	0	6,669	0.00%
2022/07/14	0	0.00	2	53.70	53.60	-2	6,685	-0.03%
2022/07/11	9	51.87	1	52.50	51.80	8	6,578	0.12%
2022/07/07	14	51.84	22	51.83	52.30	-8	6,588	-0.12%
2022/07/06	2	52.00	0	0.00	51.60	2	6,585	0.03%
2022/07/04	2	52.60	0.1	52.50	52.50	1.9	6,542	0.03%
2022/07/01	0	0.00	10	52.02	51.90	-10	6,543	-0.15%
2022/06/29	1	54.50	2	54.30	54.30	-1	6,473	-0.02%
2022/06/28	4	55.00	1	54.90	54.90	3	6,444	0.05%
2022/06/27	0.3	55.10	3	55.17	55.00	-2.7	6,450	-0.04%
2022/06/24	1.2	54.35	1	54.90	54.30	0.2	6,406	0.00%
2022/06/23	3.5	54.12	3	54.73	53.90	0.5	6,378	0.01%
2022/06/22	7	53.84	1	53.80	53.90	6	6,202	0.10%
2022/06/21	2	54.90	0	0.00	54.90	2	5,980	0.03%
2022/06/20	4	55.58	4	54.50	54.20	0	5,811	0.00%
2022/06/17	3	56.00	0	0.00	56.00	3	5,585	0.05%
2022/06/16	2	56.90	1	57.40	56.90	1	5,408	0.02%
2022/06/15	21	57.10	0	0.00	57.40	21	5,445	0.39%
2022/06/14	168.3	58.18	149	57.73	58.00	19.3	5,385	0.36%	大買/大賣/
2022/06/13	26	58.38	0	0.00	58.50	26	5,277	0.49%
2022/06/10	96	60.67	94	61.30	61.30	2	5,135	0.04%
2022/06/09	36	62.48	29	61.56	61.50	7	5,030	0.14%
2022/06/08	0	0.00	2	70.30	70.10	-2	4,658	-0.04%
2022/06/07	5	69.80	0	0.00	69.60	5	4,562	0.11%
2022/06/06	2	68.70	0	0.00	69.90	2	4,539	0.04%
2022/06/02	2.1	69.32	0	0.00	69.30	2.1	4,486	0.05%
2022/05/31	2.1	68.53	2	69.75	70.30	0.1	4,464	0.00%
2022/05/30	0	0.00	1	69.40	69.40	-1	4,269	-0.02%
2022/05/27	15	71.11	15	70.60	70.60	0	4,152	0.00%
2022/05/25	0.1	72.70	7	72.20	72.60	-6.9	4,140	-0.17%
2022/05/24	0.2	72.80	0	0.00	72.50	0.2	4,173	0.00%
2022/05/23	0.7	73.29	0	0.00	73.60	0.7	4,207	0.02%
2022/05/20	0.3	73.10	0	0.00	74.00	0.3	4,264	0.01%
2022/05/19	2.2	72.33	1	72.80	72.80	1.2	4,275	0.03%
2022/05/18	0.3	73.28	5	72.40	73.30	-4.7	4,229	-0.11%
2022/05/17	0.4	72.40	0	0.00	72.40	0.4	4,203	0.01%
2022/05/16	0.2	71.90	10	71.60	71.60	-9.8	4,198	-0.23%
2022/05/13	0	0.00	29	70.61	70.40	-29	4,172	-0.69%
2022/05/12	0	0.00	10	70.65	70.40	-10	4,166	-0.24%
2022/05/11	4.2	72.03	12	71.20	71.10	-7.8	4,161	-0.19%
2022/05/10	5	72.98	22	73.04	73.30	-17	4,103	-0.41%
2022/05/09	1.1	75.75	21	75.58	75.10	-19.9	4,020	-0.49%
2022/05/06	0.1	78.90	0.1	78.40	78.80	0	3,970	0.00%
2022/05/05	0.1	79.50	2	79.50	79.60	-1.9	4,017	-0.05%
2022/05/04	0.1	78.30	0	0.00	78.80	0.1	4,018	0.00%
2022/05/03	0.2	78.00	0	0.00	78.00	0.2	4,060	0.00%
2022/04/29	0	0.00	0.3	76.50	77.50	-0.3	4,110	-0.01%
2022/04/28	0	0.00	0.1	75.80	76.50	-0.1	4,158	0.00%
2022/04/27	0.2	75.10	27	74.98	75.50	-26.8	4,160	-0.64%
2022/04/26	0.1	76.30	0	0.00	76.50	0.1	4,121	0.00%
2022/04/25	5.3	76.94	16	76.93	76.90	-10.7	4,139	-0.26%
2022/04/22	0.1	78.20	0.5	78.50	78.50	-0.5	4,072	-0.01%
2022/04/20	0.1	78.00	0	0.00	78.80	0.1	4,084	0.00%
2022/04/18	0.5	78.20	0	0.00	78.10	0.5	4,232	0.01%
2022/04/14	1	77.30	0	0.00	77.20	1	4,260	0.02%
2022/04/11	0.5	75.80	1	76.60	76.10	-0.5	4,288	-0.01%
2022/04/07	0.1	75.80	0.3	75.90	75.00	-0.3	4,301	-0.01%
2022/04/06	0.3	75.40	0	0.00	76.20	0.3	4,276	0.01%
2022/03/30	2	74.60	1	75.10	74.90	1	4,372	0.02%
2022/03/24	1	74.30	2	74.45	74.90	-1	5,885	-0.02%
2022/03/23	1	74.60	0	0.00	74.90	1	6,380	0.02%
2022/03/22	0	0.00	0.5	74.50	74.50	-0.5	6,581	-0.01%
2022/03/21	5.9	74.74	8.7	74.63	74.50	-2.8	6,730	-0.04%
2022/03/18	0.5	73.82	5	73.88	76.70	-4.5	6,758	-0.07%
2022/03/17	0.3	72.00	2	72.45	72.40	-1.7	6,778	-0.02%
2022/03/16	1	70.60	2	70.85	71.10	-1	6,881	-0.01%
2022/03/15	0.1	71.47	0	0.00	71.40	0.1	6,897	0.00%
2022/03/14	2	72.30	2.6	72.08	72.40	-0.6	6,967	-0.01%
2022/03/11	4	72.80	3	72.40	72.30	1	7,030	0.01%
2022/03/10	0.1	72.80	25.3	72.20	73.10	-25.2	7,181	-0.35%
2022/03/09	25.2	71.50	10	71.08	71.20	15.2	7,165	0.21%
2022/03/08	3.1	70.24	3	70.20	70.00	0.1	7,191	0.00%
2022/03/07	2.2	70.98	2	71.30	71.30	0.2	7,191	0.00%
2022/03/04	1.2	72.71	1	72.40	72.40	0.2	7,241	0.00%
2022/03/02	0.1	73.29	0	0.00	73.40	0.1	7,403	0.00%
2022/02/25	0.1	71.35	0	0.00	71.90	0.1	7,537	0.00%
2022/02/24	4.3	72.36	2	72.15	72.00	2.3	7,477	0.03%
2022/02/23	5.1	72.41	1.1	72.68	73.60	4	7,373	0.05%
2022/02/22	2.8	70.95	2	71.35	71.70	0.8	7,311	0.01%
2022/02/21	0.2	71.30	0	0.00	71.50	0.2	7,250	0.00%
2022/02/18	1	69.80	5	69.70	69.70	-4	7,312	-0.05%
2022/02/17	5	69.50	0.2	69.80	69.60	4.8	7,411	0.06%
2022/02/16	1.1	68.93	0	0.00	69.50	1.1	7,560	0.01%
2022/02/15	1	68.60	0	0.00	68.50	1	7,562	0.01%
2022/02/14	0.2	69.00	0	0.00	69.00	0.2	7,593	0.00%
2022/02/11	1	69.00	0	0.00	69.80	1	7,613	0.01%
2022/02/09	1	69.80	0	0.00	70.00	1	7,696	0.01%
2022/02/08	1	70.10	0	0.00	70.00	1	7,711	0.01%
2022/02/07	5	67.68	2	68.90	69.90	3	7,727	0.04%
2022/01/26	0	0.00	20	67.60	67.60	-20	7,715	-0.26%
2022/01/25	3	66.93	5	66.80	68.00	-2	7,715	-0.03%
2022/01/24	2.2	66.90	12	67.40	68.00	-9.8	7,675	-0.13%
2022/01/21	1	67.90	2	68.30	68.50	-1	7,629	-0.01%
2022/01/20	0	0.00	0.2	68.50	68.90	-0.2	7,587	0.00%
2022/01/19	0	0.00	5	68.00	68.00	-5	7,572	-0.07%
2022/01/18	0	0.00	5	69.30	69.30	-5	7,547	-0.07%
2022/01/14	0	0.00	7	67.33	67.90	-7	7,466	-0.09%
2022/01/11	0	0.00	5	66.10	67.70	-5	7,411	-0.07%
2022/01/07	0	0.00	6	65.78	66.00	-6	7,275	-0.08%
2022/01/06	0	0.00	8	66.18	66.30	-8	7,239	-0.11%
2022/01/05	0	0.00	1	66.10	66.10	-1	7,157	-0.01%
2022/01/04	10	66.20	25	65.78	65.90	-15	7,174	-0.21%
2022/01/03	0.1	65.50	0	0.00	66.10	0.1	7,165	0.00%
2021/12/30	3	66.50	12	66.47	66.20	-9	7,132	-0.13%
2021/12/29	0.1	66.10	47	66.50	66.60	-47	7,148	-0.66%
2021/12/28	0.1	66.00	15	66.20	66.50	-15	7,150	-0.21%
2021/12/27	9	66.02	15	66.13	66.20	-6	7,139	-0.08%
2021/12/24	2	66.65	39.8	66.53	66.50	-37.8	7,129	-0.53%
2021/12/23	1	67.70	21.2	67.15	67.70	-20.2	7,055	-0.29%
2021/12/22	1	65.80	21	65.89	65.80	-20	6,838	-0.29%
2021/12/21	11	65.64	55	64.97	65.00	-44	6,538	-0.67%
2021/12/20	6.2	64.42	14	65.29	63.50	-7.8	6,127	-0.13%
2021/12/17	25	66.89	46	66.81	66.40	-21	5,526	-0.38%
2021/12/16	20.1	65.85	27	65.66	65.70	-6.9	5,018	-0.14%
2021/12/15	9.2	65.15	13	65.03	65.00	-3.8	4,832	-0.08%
2021/12/14	7.3	63.35	5	63.70	63.30	2.3	4,719	0.05%
2021/12/13	3.2	65.34	10.4	64.43	64.10	-7.2	4,597	-0.16%
2021/12/10	1.4	64.11	4	64.15	64.10	-2.6	4,440	-0.06%
2021/12/09	3.2	62.20	5	62.38	62.60	-1.8	4,306	-0.04%
2021/12/07	1	61.10	1	61.00	61.00	0	4,129	0.00%
2021/12/06	3	60.87	7	60.99	61.00	-4	4,068	-0.10%
2021/12/03	0	0.00	4	59.60	59.60	-4	3,912	-0.10%
2021/12/02	9	59.18	0	0.00	59.50	9	3,869	0.23%
2021/12/01	5	58.50	5	59.26	59.20	0	3,795	0.00%
2021/11/30	0	0.00	0.8	58.50	58.40	-0.8	3,712	-0.02%
2021/11/29	1	58.20	5	57.94	57.90	-4	3,577	-0.11%
2021/11/26	47.1	58.44	30	58.33	57.90	17.1	3,513	0.49%
2021/11/25	23	59.71	13	59.66	60.20	10	3,438	0.29%
2021/11/24	2	58.60	0	0.00	58.70	2	3,325	0.06%
2021/11/23	1	57.60	0	0.00	57.90	1	3,219	0.03%
2021/11/22	0.1	57.10	6	57.30	57.40	-5.9	3,212	-0.18%
2021/11/18	1	57.50	5	57.40	57.40	-4	3,200	-0.12%
2021/11/17	25	57.28	2	57.20	57.20	23	3,164	0.73%
2021/11/16	0.1	57.80	0	0.00	58.30	0.1	3,062	0.00%
2021/11/15	39	57.14	37	57.46	57.80	2	3,028	0.07%
2021/11/12	2.1	57.79	0	0.00	57.80	2.1	2,879	0.07%
2021/11/11	0	0.00	3	57.70	57.90	-3	2,936	-0.10%
2021/11/10	5	58.00	5	57.70	57.80	0	2,940	0.00%
2021/11/09	1.2	57.76	0	0.00	57.80	1.2	2,994	0.04%
2021/11/05	2.1	56.00	0.3	56.40	56.60	1.8	2,981	0.06%
2021/11/04	1.2	56.13	2	56.40	56.20	-0.8	2,987	-0.03%
2021/11/03	2	55.85	1.1	55.14	56.00	0.9	2,963	0.03%
2021/11/02	4.1	54.20	6	54.17	54.40	-1.9	2,932	-0.06%
2021/11/01	1	54.40	0	0.00	54.20	1	2,964	0.03%
2021/10/29	0	0.00	3	53.43	53.80	-3	2,989	-0.10%
2021/10/28	0	0.00	2	53.80	53.80	-2	3,032	-0.07%
2021/10/27	0	0.00	5	53.48	53.60	-5	3,097	-0.16%
2021/10/26	0	0.00	5	53.30	53.30	-5	3,146	-0.16%
2021/10/25	0	0.00	2	52.80	53.00	-2	3,166	-0.06%
2021/10/22	0	0.00	2	52.60	52.60	-2	3,195	-0.06%
2021/10/20	21	52.80	21	52.20	52.20	0	3,259	0.00%
2021/10/19	2	52.50	3	52.93	52.90	-1	3,285	-0.03%
2021/10/18	9	52.50	16	52.16	52.10	-7	3,324	-0.21%
2021/10/15	0	0.00	3	52.30	52.10	-3	3,363	-0.09%
2021/10/14	0	0.00	2	51.70	51.70	-2	3,418	-0.06%
2021/10/13	0	0.00	2	51.70	51.40	-2	3,462	-0.06%
2021/10/06	0	0.00	10	51.00	51.00	-10	3,659	-0.27%
2021/10/04	17	51.38	5	51.40	51.10	12	3,768	0.32%
2021/10/01	0	0.00	1	51.40	51.10	-1	3,828	-0.03%
2021/09/30	5	52.10	0	0.00	52.20	5	3,892	0.13%
2021/09/29	5	51.80	0	0.00	51.70	5	3,999	0.13%
2021/09/24	5	52.90	0	0.00	52.80	5	4,367	0.11%
2021/09/22	0	0.00	10	52.10	52.10	-10	4,522	-0.22%
2021/09/17	1	53.50	2	53.20	53.50	-1	4,552	-0.02%
2021/09/13	2	52.50	0	0.00	52.70	2	5,629	0.04%
2021/09/07	0	0.00	6	52.80	52.80	-6	6,484	-0.09%
2021/09/06	0	53.10	3	53.30	53.00	-3	6,596	-0.05%
2021/09/03	0	53.10	0	0.00	53.10	0	6,629	0.00%
2021/08/31	0	0.00	2	53.80	53.80	-2	7,024	-0.03%
2021/08/19	2	51.60	0	0.00	51.00	2	7,743	0.03%
2021/08/18	3	52.20	0	0.00	52.30	3	7,727	0.04%
2021/08/17	5	51.30	7	51.56	52.00	-2	7,773	-0.03%
2021/08/16	20	53.25	8	52.58	52.60	12	7,721	0.16%
2021/08/13	0	0.00	27	53.91	53.90	-27	7,703	-0.35%
2021/08/12	16	53.39	19	53.42	53.70	-3	7,690	-0.04%
2021/08/10	30	52.90	0	52.80	52.60	30	7,742	0.39%
2021/08/09	21	53.26	10	53.70	53.60	11	7,800	0.14%
2021/08/06	8	53.41	7	53.97	53.90	1	7,838	0.01%
2021/08/04	11	53.70	0	0.00	53.70	11	8,012	0.14%
2021/08/03	6	53.52	0	0.00	54.10	6	8,045	0.07%
2021/08/02	6	53.20	2.3	53.38	54.00	3.7	8,001	0.05%
2021/07/28	5	52.20	0	0.00	52.40	5	7,956	0.06%
2021/07/27	15	52.50	10	52.70	52.70	5	8,048	0.06%
2021/07/26	2	53.30	2	53.40	52.60	0	8,056	0.00%
2021/07/23	8	52.73	1	52.70	52.90	7	7,999	0.09%
2021/07/22	15	52.30	0	0.00	52.20	15	7,989	0.19%
2021/07/21	4	52.30	0	0.00	52.20	4	7,966	0.05%
2021/07/20	0	0.00	4	52.03	52.00	-4	7,944	-0.05%
2021/07/19	0	0.00	5	52.00	52.30	-5	7,938	-0.06%
2021/07/16	0	0.00	2	52.10	52.50	-2	7,997	-0.03%
2021/07/15	5	52.10	0	0.00	52.10	5	7,955	0.06%
2021/07/13	4	52.00	1	52.30	52.20	3	7,917	0.04%
2021/07/12	0	0.00	1	52.70	52.50	-1	7,884	-0.01%
2021/07/09	40	52.59	10	52.60	52.60	30	7,855	0.38%
2021/07/08	0	0.00	2	52.25	52.30	-2	7,790	-0.03%
2021/07/07	0	0.00	1	51.80	51.90	-1	7,754	-0.01%
2021/07/06	5.1	52.03	0	0.00	52.00	5.1	7,682	0.07%
2021/07/05	9	51.29	1	50.80	51.50	8	7,582	0.11%
2021/07/02	10	50.55	0	0.00	50.80	10	7,471	0.13%
2021/06/30	1.1	50.72	0	0.00	50.90	1.1	7,256	0.02%
2021/06/29	5	50.70	0	0.00	50.60	5	7,241	0.07%
2021/06/28	1	51.00	1	50.90	51.00	0	7,199	0.00%
2021/06/25	12	51.40	10	51.42	51.30	2	7,177	0.03%
2021/06/24	16	51.49	1	51.30	51.60	15	7,073	0.21%
2021/06/23	4	50.13	0	0.00	50.40	4	6,744	0.06%
2021/06/22	34	50.34	0	0.00	49.80	34	6,466	0.53%
2021/06/21	27	49.99	0	0.00	49.85	27	6,167	0.44%
2021/06/18	8	51.84	0	0.00	51.50	8	5,852	0.14%
2021/06/17	3	52.77	0	0.00	53.00	3	5,585	0.05%
2021/06/16	22	52.85	0	0.00	53.10	22	5,663	0.39%
2021/06/15	2	52.40	0	0.00	52.60	2	5,599	0.04%
2021/06/11	20	53.55	0	0.00	53.70	20	5,597	0.36%
2021/06/09	10	54.00	0	0.00	54.10	10	5,660	0.18%
2021/06/08	33	54.86	3	54.40	54.60	30	5,602	0.54%
2021/06/07	1	58.80	4	58.90	59.50	-3	5,350	-0.06%
2021/06/03	10	60.00	0	0.00	60.10	10	5,052	0.20%
2021/06/02	11	60.69	1	61.70	60.50	10	4,951	0.20%
2021/06/01	8	61.00	5	60.90	61.60	3	4,901	0.06%
2021/05/31	5	59.30	2	59.20	59.80	3	4,844	0.06%
2021/05/28	10	58.20	0	0.00	58.70	10	4,828	0.21%
2021/05/27	8	58.51	0	0.00	58.10	8	4,846	0.17%
2021/05/26	0	0.00	12.4	59.45	59.60	-12.4	4,779	-0.26%
2021/05/25	3	58.57	0	0.00	58.90	3	4,795	0.06%
2021/05/24	2	58.35	1	58.70	58.80	1	4,790	0.02%
2021/05/21	42	57.96	2	58.05	58.00	40	4,794	0.83%
2021/05/20	12	57.07	0	0.00	57.30	12	4,803	0.25%
2021/05/19	21	58.20	2	58.75	58.10	19	4,745	0.40%
2021/05/18	11	56.39	0.3	58.20	58.20	10.7	4,685	0.23%
2021/05/17	13	56.09	5	56.64	56.00	8	4,605	0.17%
2021/05/14	29	56.56	5	56.50	56.70	24	4,521	0.53%
2021/05/13	5	56.40	0	0.00	56.20	5	4,445	0.11%
2021/05/12	39	55.90	38	56.29	56.30	1	4,346	0.02%
2021/05/11	11	55.89	26	56.02	56.10	-15	4,210	-0.36%
2021/05/10	4	56.70	0	0.00	57.00	4	4,155	0.10%
2021/05/07	17	56.01	0	0.00	56.10	17	4,207	0.40%
2021/05/06	70	54.73	34.1	54.69	54.60	35.9	4,208	0.85%
2021/05/05	66	54.94	0	0.00	55.00	66	4,180	1.58%
2021/05/04	20.4	55.15	6	56.40	55.10	14.4	4,169	0.34%
2021/05/03	0	0.00	10	55.80	55.80	-10	4,062	-0.25%
2021/04/28	15	55.27	0	0.00	55.50	15	4,041	0.37%
2021/04/27	0	0.00	2	55.35	55.40	-2	4,055	-0.05%
2021/04/22	0	0.00	1	56.30	56.30	-1	4,039	-0.02%
2021/04/21	2	57.10	0	0.00	57.20	2	3,974	0.05%
2021/04/20	10	56.88	0	0.00	56.80	10	3,953	0.25%
2021/04/19	0	0.00	4	56.10	56.40	-4	3,946	-0.10%
2021/04/16	0	0.00	7	55.10	55.60	-7	3,932	-0.18%
2021/04/15	10	54.58	7	54.60	54.60	3	3,946	0.08%
2021/04/14	0	0.00	15	55.16	55.00	-15	3,959	-0.38%
2021/04/13	10	55.30	0	0.00	55.30	10	3,980	0.25%
2021/04/12	2	55.10	1	55.00	55.00	1	3,991	0.03%
2021/04/09	0	0.00	4	55.10	55.00	-4	3,990	-0.10%
2021/04/07	20	55.45	20	55.80	55.80	0	3,955	0.00%
2021/04/06	21	55.07	21	55.00	55.00	0	3,961	0.00%
2021/04/01	0	0.00	1.8	54.66	54.70	-1.8	3,974	-0.04%
2021/03/30	2	54.80	0	0.00	55.20	2	3,997	0.05%
2021/03/29	1	55.20	0	0.00	55.20	1	4,044	0.02%
2021/03/24	2	53.95	2	54.25	54.10	0	4,247	0.00%
2021/03/22	1	53.70	1	53.60	54.10	0	4,288	0.00%
2021/03/19	0	0.00	7	54.16	54.10	-7	4,272	-0.16%
2021/03/17	2	55.20	3	55.20	54.90	-1	4,085	-0.02%
2021/03/16	5	54.48	7.5	54.03	53.80	-2.5	4,021	-0.06%
2021/03/15	0	0.00	1	54.80	54.80	-1	3,899	-0.03%
2021/03/11	1	49.35	0	0.00	49.35	1	3,951	0.03%
2021/03/10	1	49.25	0	0.00	49.10	1	3,979	0.03%
2021/03/05	2	49.00	0	0.00	48.75	2	4,046	0.05%
2021/03/03	0	0.00	1	49.20	49.35	-1	4,175	-0.02%
2021/03/02	0	0.00	2	49.65	49.00	-2	4,170	-0.05%
2021/02/26	0	0.00	1	49.35	49.35	-1	4,182	-0.02%
2021/02/25	11	49.25	0	0.00	50.40	11	4,126	0.27%
2021/02/24	11	48.45	0	0.00	48.30	11	4,079	0.27%
2021/02/23	0	0.00	8	47.95	48.30	-8	4,052	-0.20%
2021/02/18	0	0.00	6	47.10	47.10	-6	4,072	-0.15%
2021/02/04	0	0.00	5	47.08	47.05	-5	4,216	-0.12%
2021/02/03	0	0.00	21	47.20	47.30	-21	4,273	-0.49%
2021/02/01	0	0.00	1.1	45.24	45.85	-1.1	4,271	-0.03%
2021/01/29	3	46.03	0	0.00	45.20	3	4,264	0.07%
2021/01/28	0	0.00	1	46.20	46.70	-1	4,201	-0.02%
2021/01/26	0	0.00	10	47.08	47.05	-10	4,172	-0.24%
2021/01/22	10	46.00	1	46.80	46.80	9	4,182	0.22%
2021/01/19	1	47.15	0	0.00	46.85	1	4,174	0.02%
2021/01/15	0	0.00	12	47.67	47.55	-12	4,198	-0.29%
2021/01/14	1	47.00	0	0.00	46.85	1	4,202	0.02%
2021/01/13	5	47.05	0	0.00	47.20	5	4,227	0.12%
2021/01/12	1	47.05	0	0.00	46.75	1	4,239	0.02%
2021/01/07	0	0.00	4	47.44	47.25	-4	4,196	-0.10%
2021/01/06	0	0.00	1	46.90	47.35	-1	4,182	-0.02%
2021/01/04	4	46.85	0	0.00	47.00	4	4,193	0.10%
2020/12/31	1	46.95	0	0.00	47.00	1	4,197	0.02%
2020/12/30	0	0.00	3	46.65	46.75	-3	4,201	-0.07%
2020/12/29	1	46.95	2	46.43	46.90	-1	4,209	-0.02%
2020/12/28	1.1	47.40	0	0.00	47.05	1.1	4,232	0.03%
2020/12/25	0.1	46.90	5	46.90	46.70	-4.9	4,218	-0.12%
2020/12/23	1	46.10	1	46.25	46.60	0	4,103	0.00%
2020/12/21	0	0.00	2	45.43	45.20	-2	3,985	-0.05%
2020/12/16	13	45.71	0	0.00	45.80	13	3,804	0.34%
2020/12/14	0	0.00	20	45.00	45.00	-20	3,710	-0.54%
2020/12/11	0	0.00	0.1	45.00	45.15	-0.1	3,698	0.00%
2020/12/09	1	45.35	0	0.00	45.35	1	3,672	0.03%
2020/12/02	0	0.00	1	44.90	44.85	-1	3,501	-0.03%
2020/11/30	0	0.00	4.7	44.65	44.50	-4.7	3,505	-0.13%
2020/11/27	1	44.95	2	44.50	44.95	-1	3,372	-0.03%
2020/11/26	0	0.00	0.2	43.90	44.10	-0.2	3,345	-0.01%
2020/11/25	12	43.52	0	0.00	43.50	12	3,381	0.35%
2020/11/18	2	43.50	2	43.70	43.70	0	3,291	0.00%
2020/11/16	1	43.65	0.5	43.50	43.50	0.5	3,392	0.01%
2020/11/10	0	0.00	0.1	43.20	42.80	-0.1	3,295	0.00%
2020/11/06	0.5	43.00	3	43.05	43.05	-2.5	3,470	-0.07%
2020/11/05	0.1	42.38	0	0.00	42.65	0.1	3,612	0.00%
2020/11/04	16	42.12	0	0.00	42.05	16	3,619	0.44%
2020/10/30	0	42.70	0	0.00	42.45	0	3,629	0.00%
2020/10/27	0	0.00	0.1	42.80	42.20	-0.1	3,637	0.00%
2020/10/26	0	0.00	0.1	41.60	41.60	-0.1	3,638	0.00%
2020/10/23	1	42.15	0	0.00	42.10	1	3,636	0.03%
2020/10/22	2	42.30	2	42.45	42.65	0	3,731	0.00%
2020/10/16	0	0.00	6	41.77	41.75	-6	3,729	-0.16%
2020/10/15	25	41.54	7	41.74	41.85	18	3,838	0.47%
2020/10/14	12	41.84	0	0.00	41.60	12	3,988	0.30%
2020/10/13	12	42.25	10	42.25	42.30	2	4,045	0.05%
2020/10/07	2	40.75	0	0.00	40.50	2	4,206	0.05%
2020/10/05	10	40.40	1	40.25	40.15	9	4,298	0.21%
2020/09/30	1	41.15	0	0.00	41.30	1	4,301	0.02%
2020/09/29	4	40.85	0	0.00	40.90	4	4,353	0.09%
2020/09/28	1	41.30	0	0.00	41.25	1	4,469	0.02%
2020/09/25	1	40.60	0	0.00	40.75	1	4,529	0.02%
2020/09/24	2	40.58	2	40.30	40.15	0	4,559	0.00%
2020/09/22	15	41.40	20	41.13	41.10	-5	4,630	-0.11%
2020/09/21	1	41.65	0	0.00	41.65	1	4,661	0.02%
2020/09/18	0	0.00	9	42.32	42.35	-9	4,727	-0.19%
2020/09/17	0	0.00	1	42.25	42.35	-1	4,821	-0.02%
2020/09/16	0	0.00	5	42.60	42.70	-5	4,920	-0.10%
2020/09/15	0	0.00	2	42.50	42.40	-2	5,017	-0.04%
2020/09/14	0	0.00	2	42.55	42.75	-2	5,170	-0.04%
2020/09/11	0	0.00	5	42.60	42.60	-5	5,259	-0.10%
2020/09/09	0	0.00	6	42.88	42.90	-6	5,659	-0.11%
2020/09/08	0	0.00	5	42.95	42.95	-5	5,759	-0.09%
2020/09/04	1	42.60	15	42.85	43.15	-14	6,022	-0.23%
2020/09/03	2	43.15	6	43.15	43.05	-4	6,100	-0.07%
2020/09/02	1	43.45	0	0.00	43.45	1	6,134	0.02%
2020/09/01	1	43.50	1	43.90	43.70	0	6,218	0.00%
2020/08/31	1	43.70	11	43.81	43.70	-10	6,234	-0.16%
2020/08/28	1	43.90	6	44.18	44.25	-5	6,237	-0.08%
2020/08/24	1	44.75	9	44.79	45.05	-8	6,480	-0.12%
2020/08/21	10	43.91	0	0.00	43.80	10	6,522	0.15%
2020/08/20	0	0.00	12	44.23	44.10	-12	6,446	-0.19%
2020/08/19	1	45.70	11	46.12	45.70	-10	6,423	-0.16%
2020/08/18	2	45.35	0	0.00	45.60	2	6,383	0.03%
2020/08/17	5	45.60	2	45.33	45.55	3	6,403	0.05%
2020/08/14	0	0.00	1	45.10	45.55	-1	6,447	-0.02%
2020/08/13	1	45.10	10	45.90	46.00	-9	6,520	-0.14%
2020/08/12	3	43.75	5	43.65	44.60	-2	6,548	-0.03%
2020/08/11	7	44.36	1	44.50	44.40	6	6,540	0.09%
2020/08/04	0	0.00	1	42.55	42.95	-1	6,770	-0.01%
2020/08/03	5	42.75	3	42.65	42.50	2	6,746	0.03%
2020/07/30	1	43.75	0	0.00	44.05	1	6,714	0.01%
2020/07/29	0	0.00	3	43.55	43.55	-3	6,705	-0.04%
2020/07/28	2	43.93	14	44.06	44.05	-12	6,708	-0.18%
2020/07/27	10	43.45	17	43.69	43.55	-7	6,654	-0.11%
2020/07/24	1	43.05	1	43.55	43.50	0	6,672	0.00%
2020/07/23	3	43.92	1	44.00	44.00	2	6,655	0.03%
2020/07/16	0	0.00	20	42.68	42.65	-20	6,335	-0.32%
2020/07/10	10	42.65	0	0.00	42.70	10	6,203	0.16%
2020/07/09	13	42.65	2	42.55	42.70	11	6,161	0.18%
2020/07/08	1	42.35	9	42.36	42.50	-8	6,109	-0.13%
2020/07/07	2	42.03	2.2	41.82	42.25	-0.2	6,045	0.00%
2020/07/06	1	41.80	2	41.83	41.90	-1	5,939	-0.02%
2020/07/03	13	41.49	1	41.55	41.45	12	5,898	0.20%
2020/07/02	2	41.70	5	42.05	42.05	-3	5,873	-0.05%
2020/07/01	1	42.15	0	0.00	41.85	1	5,811	0.02%
2020/06/30	22	41.37	0	0.00	41.65	22	5,767	0.38%
2020/06/29	5	41.35	0	0.00	41.20	5	5,730	0.09%
2020/06/23	4	40.86	0	0.00	41.00	4	5,598	0.07%
2020/06/22	17	40.91	0	0.00	40.85	17	5,554	0.31%
2020/06/19	23	41.25	5	40.95	40.80	18	5,528	0.33%
2020/06/18	10	41.15	2	41.30	41.20	8	5,443	0.15%
2020/06/17	11	42.34	3	41.65	41.85	8	5,429	0.15%
2020/06/16	51	41.92	0	0.00	42.00	51	5,398	0.94%
2020/06/15	0.8	46.00	1	46.20	46.10	-0.3	5,254	0.00%
2020/06/12	1	45.70	9	45.66	46.05	-8	5,238	-0.15%
2020/06/11	5	46.10	2	45.85	46.10	3	5,257	0.06%
2020/06/10	1	45.95	10	45.90	46.00	-9	5,220	-0.17%
2020/06/08	0	0.00	1	45.60	45.75	-1	5,320	-0.02%
2020/06/05	1	45.30	2	45.25	45.25	-1	5,278	-0.02%
2020/06/04	0	0.00	2	45.20	45.50	-2	5,321	-0.04%
2020/06/03	1	45.60	0	0.00	45.75	1	5,335	0.02%
2020/06/01	1	45.40	0	0.00	45.05	1	5,274	0.02%
2020/05/28	0	0.00	2	45.18	44.75	-2	5,169	-0.04%
2020/05/27	1	44.95	17.8	44.71	44.85	-16.8	5,144	-0.33%
2020/05/26	0	0.00	2	44.50	44.50	-2	5,178	-0.04%
2020/05/25	3	44.52	3	44.45	44.45	0	5,159	0.00%
2020/05/22	0	0.00	4	44.28	44.70	-4	5,172	-0.08%
2020/05/21	1	44.55	0	0.00	44.95	1	5,156	0.02%
2020/05/20	0	0.00	2	43.93	44.10	-2	5,096	-0.04%
2020/05/19	4	43.09	2.1	43.05	43.15	2	4,996	0.04%
2020/05/15	1	42.35	29	42.39	42.40	-28	4,796	-0.58%
2020/05/14	1	41.50	0	0.00	41.40	1	4,657	0.02%
2020/05/13	2	40.70	1	40.65	41.00	1	4,542	0.02%
2020/05/12	2	39.50	0	0.00	39.40	2	4,430	0.05%
2020/05/08	0	0.00	2	39.50	39.35	-2	4,420	-0.05%
2020/05/05	1	39.25	0	0.00	39.00	1	4,488	0.02%
2020/05/04	2	38.83	0	0.00	38.90	2	4,492	0.04%
2020/04/29	0	0.00	4	39.80	39.75	-4	4,481	-0.09%
2020/04/28	2	39.65	3	39.55	39.50	-1	4,499	-0.02%
2020/04/27	0	0.00	1	38.90	39.05	-1	4,656	-0.02%
2020/04/23	2	38.40	0	0.00	38.40	2	4,659	0.04%
2020/04/22	0	0.00	1	38.00	38.15	-1	4,657	-0.02%
2020/04/21	1	37.90	0	0.00	37.80	1	4,681	0.02%
2020/04/20	0	0.00	4	38.48	38.60	-4	4,697	-0.09%
2020/04/17	0	0.00	2	38.50	38.45	-2	4,664	-0.04%
2020/04/15	1	37.75	2	37.53	37.80	-1	4,570	-0.02%
2020/04/01	1	36.50	0	0.00	36.70	1	4,715	0.02%
2020/03/30	1	36.25	0	0.00	36.55	1	4,683	0.02%
2020/03/27	0	0.00	3	37.67	36.60	-3	4,715	-0.06%
2020/03/26	0	0.00	51	36.27	37.00	-51	4,704	-1.08%
2020/03/25	70	35.24	20	36.15	35.90	50	4,738	1.06%
2020/03/24	1	34.40	0	0.00	34.35	1	4,724	0.02%
2020/03/23	50	32.85	50	33.33	32.75	0	4,674	0.00%
2020/03/20	1	33.80	0	0.00	33.75	1	4,624	0.02%
2020/03/19	3	33.73	2	33.55	33.50	1	4,558	0.02%
2020/03/18	2	35.20	0	0.00	34.45	2	4,437	0.05%
2020/03/17	12	34.50	1	34.60	34.60	11	4,323	0.25%
2020/03/16	5	35.00	2	34.80	34.30	3	4,185	0.07%
2020/03/13	1	32.95	0	0.00	33.75	1	4,087	0.02%
2020/03/12	1	35.80	0	0.00	35.40	1	3,902	0.03%
2020/03/09	2	36.95	2	37.05	36.90	0	3,733	0.00%
2020/03/06	0	0.00	2	37.65	37.55	-2	3,674	-0.05%
2020/03/03	0	0.00	1	37.15	36.90	-1	3,593	-0.03%
2020/03/02	2	36.68	1	37.30	36.80	1	3,549	0.03%
2020/02/26	1	37.05	1	37.65	37.65	0	3,530	0.00%
2020/02/25	1	37.40	1	37.75	37.60	0	3,507	0.00%
2020/02/17	1	37.40	0	0.00	37.60	1	3,524	0.03%
2020/02/13	2	37.85	0	0.00	37.90	2	3,690	0.05%
2020/02/12	0	0.00	10.5	37.79	37.70	-10.5	3,706	-0.28%
2020/02/11	3	37.52	0	0.00	37.50	3	3,692	0.08%
2020/02/10	18	37.64	0	0.00	37.75	18	3,666	0.49%
2020/02/07	0	0.00	1	38.30	38.00	-1	3,685	-0.03%
2020/02/06	0	0.00	1	38.35	38.50	-1	3,678	-0.03%
2020/02/04	1	37.05	0	0.00	37.30	1	3,619	0.03%
2020/02/03	0	0.00	1	37.00	37.20	-1	3,614	-0.03%
2020/01/30	2	37.30	6	37.00	37.00	-4	3,552	-0.11%
2020/01/20	0	0.00	1	38.85	38.80	-1	3,366	-0.03%
2020/01/17	1	38.50	0	0.00	38.55	1	3,342	0.03%
2020/01/15	0	0.00	2	38.30	38.25	-2	3,359	-0.06%
2020/01/13	0	0.00	2	37.55	37.55	-2	3,333	-0.06%
2019/12/23	0	0.00	2	37.70	37.70	-2	3,280	-0.06%
2019/12/18	0	0.00	1	38.15	38.15	-1	3,141	-0.03%
2019/12/17	1	37.20	5	37.45	37.60	-4	3,163	-0.13%
2019/12/16	0	0.00	1	37.20	37.15	-1	3,141	-0.03%
2019/12/13	0	0.00	2	37.15	37.15	-2	3,135	-0.06%
2019/12/12	8	37.20	0	0.00	37.15	8	3,171	0.25%
2019/12/11	1	37.15	5	37.30	37.35	-4	3,183	-0.13%
2019/12/10	0	0.00	3	37.00	37.20	-3	3,244	-0.09%
2019/12/09	0	0.00	8	37.00	37.00	-8	3,284	-0.24%
2019/11/26	0	0.00	1	37.55	37.45	-1	3,438	-0.03%
2019/11/25	15	37.54	4	37.60	37.35	11	3,338	0.33%
2019/11/22	0	0.00	1	36.90	37.40	-1	3,393	-0.03%
2019/11/21	0	0.00	2	36.95	36.75	-2	3,418	-0.06%
2019/11/20	0	0.00	2	37.13	37.15	-2	3,435	-0.06%
2019/11/15	1	37.45	2	37.60	37.55	-1	3,505	-0.03%
2019/11/14	1	37.65	0	0.00	37.30	1	3,498	0.03%
2019/11/13	1	38.00	10	37.42	37.90	-9	3,477	-0.26%
2019/11/08	2	36.38	0	0.00	36.50	2	3,285	0.06%
2019/11/06	6	36.55	1	36.80	36.70	5	3,326	0.15%
2019/10/31	1	36.55	0	0.00	36.35	1	3,338	0.03%
2019/10/30	0	0.00	3	36.45	36.50	-3	3,318	-0.09%
2019/10/29	1	36.15	0	0.00	36.10	1	3,307	0.03%
2019/10/25	0	0.00	2	36.68	36.80	-2	3,271	-0.06%
2019/10/24	3	36.50	0	0.00	36.60	3	3,262	0.09%
2019/10/23	0	0.00	12	36.69	36.50	-12	3,270	-0.37%
2019/10/22	2	36.33	0	0.00	36.35	2	3,230	0.06%
2019/10/15	10	35.90	0	0.00	35.90	10	3,056	0.33%
2019/10/14	4	35.90	0	0.00	35.90	4	3,031	0.13%
2019/09/19	0	0.00	2	36.85	36.75	-2	2,604	-0.08%
2019/09/17	1	36.90	0	0.00	36.80	1	2,643	0.04%
2019/09/16	0	0.00	30	36.72	36.90	-30	2,625	-1.14%
2019/09/12	2	36.25	1	36.85	36.45	1	2,640	0.04%
2019/09/11	13	36.22	1	36.70	36.40	12	2,610	0.46%
2019/09/10	0	0.00	1	36.45	36.60	-1	2,574	-0.04%
2019/09/05	20	36.55	2	36.80	36.80	18	2,470	0.73%
2019/08/30	2	37.10	0	0.00	37.00	2	2,400	0.08%
2019/08/29	0	0.00	1	36.60	36.60	-1	2,377	-0.04%
2019/08/27	1	35.90	0	0.00	36.50	1	2,367	0.04%
2019/08/26	2	35.90	10	35.95	36.10	-8	2,303	-0.35%
2019/08/23	12	36.46	0	0.00	36.60	12	2,278	0.53%
2019/08/14	2	37.63	0	0.00	37.60	2	2,233	0.09%
2019/08/13	1	37.30	0	0.00	37.35	1	2,254	0.04%
2019/08/06	0	0.00	2	37.00	37.20	-2	2,306	-0.09%
2019/08/02	0	0.00	2	38.10	37.85	-2	2,327	-0.09%
2019/08/01	3	38.18	0	0.00	38.15	3	2,365	0.13%
2019/07/26	3	38.18	0	0.00	38.20	3	2,406	0.12%
2019/07/24	4	38.58	0	0.00	38.30	4	2,411	0.17%
2019/07/09	0	0.00	1	38.95	39.10	-1	2,754	-0.04%
2019/07/05	0	0.00	1	39.05	39.15	-1	2,847	-0.04%
2019/07/04	0	0.00	1	39.00	39.20	-1	2,899	-0.03%
2019/06/28	0	0.00	1	38.85	39.00	-1	3,081	-0.03%
2019/06/20	0	0.00	1	38.70	38.60	-1	3,100	-0.03%
2019/06/18	0	0.00	20	38.40	38.15	-20	3,048	-0.66%
2019/05/30	1	38.05	0	0.00	38.00	1	3,227	0.03%
2019/05/20	1	37.85	1	37.70	37.65	0	3,138	0.00%
2019/05/15	3	36.65	0	0.00	36.60	3	3,080	0.10%
2019/05/14	1	36.45	0	0.00	36.60	1	3,078	0.03%
2019/05/09	1	37.55	1	37.20	37.15	0	2,983	0.00%
2019/05/08	1	37.95	1	38.10	38.15	0	2,909	0.00%
2019/05/06	0	0.00	4	37.95	38.15	-4	2,901	-0.14%
2019/05/02	0	0.00	45	38.60	38.65	-45	2,869	-1.57%
2019/04/30	0	0.00	0.1	38.30	38.50	-0.1	2,908	0.00%
2019/04/29	1	37.95	0	0.00	38.00	1	2,900	0.03%
2019/04/25	2	38.00	0.1	38.10	38.00	1.9	2,922	0.07%
2019/04/23	10	38.10	0	0.00	38.10	10	2,872	0.35%
2019/04/19	10	38.20	0	0.00	38.45	10	2,843	0.35%
2019/04/16	30	38.78	0	0.00	38.85	30	2,795	1.07%
2019/04/15	0	0.00	24	37.90	37.60	-24	2,720	-0.88%
2019/04/10	1	37.35	0	0.00	37.70	1	2,626	0.04%
2019/04/08	8	37.08	0	0.00	37.20	8	2,571	0.31%
2019/04/03	12	36.99	0	0.00	37.00	12	2,552	0.47%
2019/03/27	1	37.00	0	0.00	36.95	1	2,609	0.04%
2019/03/18	0	0.00	12	36.95	37.05	-12	2,843	-0.42%
2019/03/15	1	37.05	0	0.00	37.20	1	2,864	0.03%
2019/03/06	0	0.00	0.1	37.10	37.00	-0.1	3,570	0.00%
2019/03/05	0	0.00	1	36.85	36.75	-1	3,650	-0.03%
2019/02/18	0	0.00	2	37.05	37.05	-2	4,003	-0.05%
2019/01/28	0	0.00	4	37.73	37.80	-4	4,102	-0.10%
2019/01/15	0	0.00	1	37.30	37.25	-1	4,403	-0.02%
2019/01/11	1	37.00	0	0.00	36.90	1	4,623	0.02%
2019/01/10	0	0.00	11	37.10	37.20	-11	4,649	-0.24%
2019/01/07	0	0.00	10	36.35	36.35	-10	4,743	-0.21%
2018/12/26	10	35.90	12	35.97	35.95	-2	5,114	-0.04%
2018/12/25	0	0.00	8	36.16	36.80	-8	5,114	-0.16%
2018/12/22	0	0.00	5	35.90	35.75	-5	5,096	-0.10%
2018/12/18	0	0.00	15	34.95	34.55	-15	5,010	-0.30%
2018/12/17	2	35.65	0	0.00	35.55	2	4,931	0.04%
2018/12/14	0	0.00	6	35.65	35.65	-6	4,930	-0.12%
2018/12/13	0	0.00	7	35.98	36.10	-7	4,920	-0.14%
2018/12/11	4	35.80	13	35.42	35.25	-9	4,865	-0.18%
2018/12/10	0	0.00	5	35.62	35.45	-5	4,804	-0.10%
2018/12/06	4	36.50	25	36.32	36.35	-21	4,802	-0.44%
2018/12/05	4	36.85	0	0.00	36.90	4	4,739	0.08%
2018/12/03	0	0.00	104	36.78	37.65	-104	4,612	-2.25%	大賣/鉅額交易
2018/11/30	0	0.00	103	36.25	36.25	-103	4,516	-2.28%	大賣/鉅額交易
2018/11/29	219	36.29	0	0.00	35.80	219	4,291	5.10%	大買/鉅額交易
2018/11/28	0	0.00	1	34.55	35.05	-1	4,030	-0.02%
2018/11/27	1	33.70	10	33.75	33.80	-9	3,944	-0.23%
2018/11/26	1	33.85	0	0.00	33.60	1	3,911	0.03%
2018/11/16	80	33.48	19	33.35	33.35	61	3,735	1.63%
2018/11/15	20	33.43	10	33.55	33.55	10	3,695	0.27%
2018/11/14	1	34.10	0	0.00	34.15	1	3,612	0.03%
2018/11/13	20	33.83	0	0.00	33.80	20	3,605	0.55%
2018/11/12	2	34.20	3	34.00	34.00	-1	3,558	-0.03%
2018/11/09	0	0.00	2	34.00	34.00	-2	3,593	-0.06%
2018/11/07	0	0.00	7	34.51	34.30	-7	3,709	-0.19%
2018/11/06	1	34.30	0	0.00	34.05	1	3,754	0.03%
2018/11/05	0	0.00	1	33.95	34.25	-1	3,784	-0.03%
2018/11/02	1	34.50	0	0.00	34.20	1	3,807	0.03%
2018/11/01	10	34.08	0	0.00	34.10	10	3,847	0.26%
2018/10/24	0	0.00	11	34.00	34.05	-11	3,668	-0.30%
2018/10/23	0	0.00	1	34.25	34.20	-1	3,639	-0.03%
2018/10/12	0	0.00	1	33.35	34.00	-1	3,394	-0.03%
2018/10/11	1	34.15	0	0.00	34.00	1	3,337	0.03%
2018/10/04	2	36.85	15	36.76	36.85	-13	3,164	-0.41%
2018/10/02	10	37.65	1	38.10	37.75	9	3,166	0.28%
2018/10/01	0	0.00	1	38.50	38.50	-1	3,163	-0.03%
2018/09/25	1	39.30	3	39.65	39.15	-2	3,280	-0.06%
2018/09/21	1	38.55	0	0.00	38.75	1	3,301	0.03%
2018/09/17	0	0.00	5	38.80	39.05	-5	3,390	-0.15%
2018/09/14	9	38.50	0	0.00	38.90	9	3,401	0.26%
2018/08/31	0	0.00	2	40.65	41.10	-2	3,766	-0.05%
2018/08/30	0	0.00	25	40.75	40.65	-25	3,797	-0.66%
2018/08/27	0	0.00	5	40.40	40.25	-5	3,911	-0.13%
2018/08/21	1	42.65	0	0.00	42.95	1	4,074	0.02%
2018/08/16	0	0.00	3	42.00	42.00	-3	4,099	-0.07%
2018/08/15	10	43.15	10	41.70	41.80	0	4,096	0.00%
2018/08/13	1	42.90	0	0.00	43.50	1	4,088	0.02%
2018/08/08	40	43.80	0	0.00	43.70	40	4,327	0.92%
2018/08/07	0	0.00	6	43.68	44.75	-6	4,352	-0.14%
2018/08/03	0	0.00	12	43.00	43.00	-12	4,412	-0.27%
2018/08/02	4	43.23	7	43.20	43.10	-3	4,449	-0.07%
2018/08/01	4	43.28	7	43.54	43.55	-3	4,472	-0.07%
2018/07/31	6	43.27	8	43.56	43.65	-2	4,473	-0.04%
2018/07/30	4	43.15	12	43.69	43.80	-8	4,451	-0.18%
2018/07/27	5	43.60	8	43.60	43.60	-3	4,475	-0.07%
2018/07/26	2	42.60	0	0.00	43.35	2	4,502	0.04%
2018/07/24	5	42.40	0	0.00	42.65	5	4,470	0.11%
2018/07/20	0	0.00	35	42.50	42.50	-35	4,496	-0.78%
2018/07/19	7	42.61	1	43.15	42.55	6	4,498	0.13%
2018/07/18	0	0.00	13	43.29	43.35	-13	4,519	-0.29%
2018/07/17	25	42.62	11	42.64	42.65	14	4,521	0.31%
2018/07/16	0	0.00	5	43.60	43.45	-5	4,505	-0.11%
2018/07/12	7	42.41	5	42.55	43.75	2	4,493	0.04%
2018/07/11	15	42.31	27	42.66	42.50	-12	4,463	-0.27%
2018/07/10	0	0.00	10	43.79	43.95	-10	4,429	-0.23%
2018/07/09	9	41.34	13	42.83	42.70	-4	4,402	-0.09%
2018/07/06	37	41.80	0	0.00	41.10	37	4,372	0.85%
2018/07/05	32	43.93	0	0.00	43.00	32	4,337	0.74%
2018/07/04	10	44.75	0	0.00	45.05	10	4,305	0.23%
2018/07/03	10	44.60	0	0.00	44.60	10	4,387	0.23%
2018/07/02	15	45.27	0	0.00	44.90	15	4,396	0.34%
2018/06/29	10	45.25	15	45.86	46.00	-5	4,398	-0.11%
2018/06/28	21	44.45	0	0.00	44.65	21	4,347	0.48%
2018/06/27	12	45.68	0	0.00	45.55	12	4,315	0.28%
2018/06/21	7	46.25	0	0.00	46.50	7	4,421	0.16%
2018/06/20	3	46.80	2	46.35	46.90	1	4,539	0.02%
2018/06/19	5	46.25	1	47.25	47.25	4	4,638	0.09%
2018/06/14	0	0.00	5.1	46.70	46.60	-5.1	4,694	-0.11%
2018/06/07	0	0.00	2	47.70	48.00	-2	5,100	-0.04%
2018/05/30	0	0.00	1	46.95	46.85	-1	4,888	-0.02%
2018/05/28	1	47.45	5	47.51	47.65	-4	4,923	-0.08%
2018/05/25	0	0.00	1	47.30	47.50	-1	4,913	-0.02%
2018/05/24	2	47.45	0	0.00	47.70	2	4,906	0.04%
2018/05/23	4	47.63	9	47.74	47.95	-5	4,902	-0.10%
2018/05/22	4	47.65	4	47.35	47.70	0	4,898	0.00%
2018/05/21	7	47.56	10	47.91	47.75	-3	4,907	-0.06%
2018/05/18	3	47.45	3	48.00	47.45	0	4,839	0.00%
2018/05/17	2	47.35	16	47.30	47.00	-14	4,793	-0.29%
2018/05/16	1	46.10	6	45.98	46.00	-5	4,662	-0.11%
2018/05/15	10	44.05	1	44.20	45.25	9	4,668	0.19%
2018/05/14	0	0.00	10	44.40	44.45	-10	4,688	-0.21%
2018/05/11	26	43.74	17	43.32	43.30	9	4,696	0.19%
2018/05/10	9	44.16	10	43.80	44.40	-1	4,687	-0.02%
2018/05/09	0	0.00	5	43.45	43.20	-5	4,654	-0.11%
2018/05/07	5	42.20	10	42.45	42.40	-5	4,634	-0.11%
2018/04/30	1	42.70	0	0.00	42.75	1	4,544	0.02%
2018/04/27	0	0.00	3	42.25	41.80	-3	4,540	-0.07%
2018/04/25	3	43.10	0	0.00	43.50	3	4,501	0.07%
2018/04/24	2	43.55	0	0.00	43.65	2	4,500	0.04%
2018/04/23	0	0.00	3	43.97	44.00	-3	4,487	-0.07%
2018/04/19	1	44.45	0	0.00	44.80	1	4,468	0.02%
2018/04/18	2	43.70	0	0.00	44.00	2	4,464	0.04%
2018/04/17	0	0.00	6.6	44.20	44.20	-6.6	4,471	-0.15%
2018/04/16	0	0.00	3	44.50	44.70	-3	4,467	-0.07%
2018/04/11	1	44.70	1	44.80	45.15	0	4,543	0.00%
2018/04/10	2	43.95	0	0.00	44.25	2	4,547	0.04%
2018/04/03	2	43.75	1	43.55	43.50	1	4,491	0.02%
2018/04/02	0	0.00	2.1	44.00	44.25	-2.1	4,472	-0.05%
2018/03/28	0	0.00	4	42.96	43.25	-4	4,381	-0.09%
2018/03/27	0	0.00	1	43.55	43.40	-1	4,319	-0.02%
2018/03/26	0	0.00	3	43.37	43.65	-3	4,297	-0.07%
2018/03/23	0	0.00	2	42.88	43.35	-2	4,205	-0.05%
2018/03/22	1	43.20	10	43.00	43.20	-9	4,084	-0.22%
2018/03/21	1	42.55	1	42.60	42.70	0	3,937	0.00%
2018/03/20	0	0.00	1	42.15	42.15	-1	3,874	-0.03%
2018/03/19	0	0.00	5	41.60	42.15	-5	3,842	-0.13%
2018/03/16	0	0.00	1	41.70	41.75	-1	3,793	-0.03%
2018/03/15	0	0.00	2	40.35	40.80	-2	3,573	-0.06%
2018/03/14	2	39.98	5	40.00	39.80	-3	3,514	-0.09%
2018/03/13	6	39.09	0	0.00	39.05	6	3,464	0.17%
2018/03/12	0	0.00	1	38.25	38.40	-1	3,495	-0.03%
2018/03/09	0	0.00	5	38.20	38.10	-5	3,523	-0.14%
2018/03/08	5	38.25	0	0.00	38.05	5	3,558	0.14%
2018/03/07	1	38.40	1	38.05	38.05	0	3,568	0.00%
2018/03/06	0	0.00	1	38.10	38.10	-1	3,607	-0.03%
2018/03/02	14	38.41	0	0.00	38.75	14	3,843	0.36%
2018/03/01	10	39.45	0	0.00	39.15	10	3,903	0.26%
2018/02/21	2	38.55	0	0.00	38.35	2	3,870	0.05%
2018/02/12	0.3	38.10	0	0.00	37.90	0.3	3,867	0.01%
2018/02/09	2	38.05	0	0.00	37.90	2	3,936	0.05%
2018/02/07	2	39.80	0	0.00	38.65	2	3,983	0.05%
2018/01/30	4	41.08	0	0.00	40.85	4	3,832	0.10%
2018/01/24	0	0.00	1	41.30	41.50	-1	3,833	-0.03%
2018/01/17	1	42.10	0	0.00	41.85	1	3,834	0.03%
2018/01/10	0	0.00	1	41.35	41.60	-1	4,079	-0.02%
2018/01/09	0	0.00	2	41.73	41.90	-2	4,111	-0.05%
2018/01/05	0	0.00	3	41.95	42.25	-3	4,136	-0.07%
2018/01/03	2	41.58	0	0.00	41.70	2	4,145	0.05%
2018/01/02	0	0.00	15	40.63	40.85	-15	4,095	-0.37%