聯強 (2347)-永豐金-台中券商分點個股進出

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
80.2
漲跌
▼1.3
漲幅
-1.60%
成交量
4,007張
產業
上市電子通路類股
839人加入追蹤

立即追蹤
本地時間:14:30

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

聯強 (2347)籌碼相關－永豐金-台中券商分點個股進出

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-台中券商分點個股進出
永豐金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0.3	80.90	0.4	80.79	81.50	-0.1	4,829	0.00%
2024/04/30	15	78.20	46	79.34	79.80	-31	4,778	-0.65%
2024/04/29	17	77.02	19	78.62	79.00	-2	4,741	-0.04%
2024/04/26	18	76.59	5	76.50	76.50	13	4,732	0.27%
2024/04/25	29	77.67	9	77.59	77.10	20	4,683	0.43%
2024/04/24	2	78.45	2	78.70	79.20	0	4,655	0.00%
2024/04/23	4	76.80	4	78.23	79.30	0	4,687	0.00%
2024/04/22	5	76.66	7	77.97	78.70	-2	4,661	-0.04%
2024/04/19	5.4	76.00	32.2	77.54	77.30	-26.8	4,559	-0.59%
2024/04/18	2	76.70	3	77.20	76.90	-1	4,399	-0.02%
2024/04/17	6	75.62	22	76.42	77.00	-16	4,320	-0.37%
2024/04/16	7	75.74	8	76.08	75.80	-1	4,250	-0.02%
2024/04/15	0	0.00	16	76.91	76.40	-16	4,166	-0.38%
2024/04/12	19	76.05	7	76.17	76.20	12	4,117	0.29%
2024/04/11	31	76.34	4.2	76.42	76.50	26.8	4,092	0.65%
2024/04/10	6	76.15	7	76.67	76.80	-1	4,095	-0.02%
2024/04/09	14	76.91	4	77.00	76.90	10	4,120	0.24%
2024/04/08	11	76.46	1	76.49	76.30	10	4,099	0.24%
2024/04/03	5	75.94	2	76.60	76.10	3	4,056	0.07%
2024/04/02	2	76.90	22	77.13	77.00	-20	4,048	-0.49%
2024/04/01	24.2	76.69	1	76.20	75.90	23.2	4,033	0.58%
2024/03/29	0	0.00	20	78.90	78.90	-20	4,015	-0.50%
2024/03/28	1	78.50	0	0.00	78.40	1	3,982	0.03%
2024/03/27	0	0.00	0.2	78.40	78.50	-0.2	4,011	0.00%
2024/03/26	15.1	77.60	15	77.93	78.40	0.1	4,039	0.00%
2024/03/22	0.2	77.50	5	78.50	78.40	-4.8	4,076	-0.12%
2024/03/21	1	77.20	10.1	77.94	78.50	-9.1	4,065	-0.22%
2024/03/20	17	78.47	6	78.37	78.20	11	4,000	0.27%
2024/03/19	28.1	78.79	3	79.70	79.00	25.1	3,954	0.63%
2024/03/18	0	0.00	1	80.80	80.10	-1	3,861	-0.03%
2024/03/15	1.1	79.83	4	79.50	79.50	-2.9	3,764	-0.08%
2024/03/14	5	78.14	1	79.20	76.90	4	3,599	0.11%
2024/03/13	2	78.20	1.1	76.99	78.10	0.9	3,509	0.02%
2024/03/08	1	74.80	0	0.00	74.70	1	3,342	0.03%
2024/03/05	1	74.80	0	0.00	75.50	1	3,351	0.03%
2024/03/01	0	0.00	8	77.00	76.70	-8	3,389	-0.24%
2024/02/29	0.1	77.30	0.1	76.80	77.80	0	3,454	0.00%
2024/02/27	0	0.00	1	76.60	76.30	-1	3,428	-0.03%
2024/02/23	0	0.00	4	76.50	76.10	-4	3,420	-0.12%
2024/02/22	2	76.20	0.8	75.80	76.30	1.2	3,496	0.03%
2024/02/20	0	0.00	1.1	75.31	75.50	-1.1	3,485	-0.03%
2024/02/19	1	73.80	0	74.40	74.70	1	3,468	0.03%
2024/02/16	4.3	74.42	1.2	75.26	74.10	3.1	3,498	0.09%
2024/02/05	10	71.42	2	71.50	71.50	8	3,477	0.23%
2024/02/02	1.1	72.11	0	0.00	72.30	1.1	3,467	0.03%
2024/01/30	0	0.00	0	72.40	71.80	0	3,439	0.00%
2024/01/29	0	0.00	1	72.70	72.70	-1	3,436	-0.03%
2024/01/26	2	72.50	0	0.00	72.70	2	3,453	0.06%
2024/01/25	0	0.00	0	72.30	72.70	0	3,445	0.00%
2024/01/24	0	0.00	0.1	72.60	72.60	-0.1	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	1.1	71.68	71.80	-1.1	3,516	-0.03%
2024/01/18	6	69.33	6	69.00	69.00	0	3,516	0.00%
2024/01/17	4	69.70	4	70.05	69.90	0	3,496	0.00%
2024/01/16	4	69.30	5	69.88	70.30	-1	3,423	-0.03%
2024/01/12	1.1	69.49	1	69.40	69.60	0.1	3,417	0.00%
2024/01/09	2.1	68.99	2	69.00	69.00	0.1	3,515	0.00%
2024/01/08	2	69.80	2	69.70	69.70	0	3,519	0.00%
2024/01/05	5	70.14	5	70.38	70.20	0	3,523	0.00%
2024/01/04	3	70.27	4	70.60	70.60	-1	3,534	-0.03%
2024/01/03	0	0.00	2	70.29	70.10	-2	3,588	-0.06%
2023/12/28	0	0.00	0.2	70.43	70.50	-0.2	3,564	0.00%
2023/12/27	2	70.10	2.3	70.25	70.30	-0.3	3,549	-0.01%
2023/12/26	5	69.64	6.2	70.18	70.20	-1.2	3,519	-0.03%
2023/12/25	4	69.15	6	69.60	69.80	-2	3,503	-0.06%
2023/12/22	3	68.13	3	69.00	69.10	0	3,486	0.00%
2023/12/21	2	67.70	2	68.30	68.90	0	3,451	0.00%
2023/12/20	1	67.60	1	68.10	68.60	0	3,417	0.00%
2023/12/19	1	68.00	1	68.50	68.70	0	3,377	0.00%
2023/12/18	0	0.00	1	68.00	68.80	-1	3,359	-0.03%
2023/12/13	1	68.80	0	0.00	69.10	1	3,306	0.03%
2023/12/11	0	0.00	0.1	68.40	68.80	-0.1	3,337	0.00%
2023/12/08	2	67.70	0	0.00	67.70	2	3,350	0.06%
2023/12/05	1.1	66.51	0	0.00	66.50	1.1	3,404	0.03%
2023/12/04	0	0.00	4	67.50	67.40	-4	3,429	-0.12%
2023/11/28	0	69.10	0	0.00	68.10	0	3,346	0.00%
2023/11/27	4.1	69.39	1.1	69.48	68.40	3.1	3,335	0.09%
2023/11/24	0.1	68.60	0	0.00	68.10	0.1	3,266	0.00%
2023/11/21	0	68.90	0.1	68.00	68.80	-0.1	3,170	0.00%
2023/11/17	0	66.80	0.1	66.90	67.10	-0.1	3,063	0.00%
2023/11/15	1	66.00	0	0.00	66.00	1	3,043	0.03%
2023/11/13	0.4	66.53	0	0.00	65.30	0.4	2,999	0.01%
2023/11/10	0	68.70	0	0.00	68.90	0	2,953	0.00%
2023/11/09	0	68.50	0	0.00	68.60	0	2,953	0.00%
2023/11/08	1.1	69.01	0	0.00	68.80	1.1	2,969	0.04%
2023/11/07	0.2	68.91	0.5	69.31	69.60	-0.3	2,960	-0.01%
2023/11/06	0	0.00	0.6	69.34	69.20	-0.6	2,973	-0.02%
2023/11/03	0	0.00	1	68.50	68.90	-1	2,963	-0.03%
2023/11/01	0	0.00	1.3	68.29	68.50	-1.3	2,961	-0.04%
2023/10/31	0	0.00	1	68.50	68.70	-1	2,938	-0.03%
2023/10/26	0	0.00	2	66.00	66.40	-2	2,945	-0.07%
2023/10/25	0	0.00	0.2	66.90	67.00	-0.2	2,928	-0.01%
2023/10/23	0.1	65.90	0	0.00	66.20	0.1	2,945	0.00%
2023/10/19	0	0.00	1	67.80	67.90	-1	2,991	-0.03%
2023/10/17	1.1	68.63	1	67.90	67.60	0.1	3,066	0.00%
2023/10/16	0	0.00	0.4	67.67	67.60	-0.4	3,131	-0.01%
2023/10/13	0	0.00	3	67.70	68.00	-3	3,190	-0.09%
2023/10/12	0	0.00	1.2	66.40	67.40	-1.2	3,197	-0.04%
2023/10/11	2.6	67.53	1	67.80	67.50	1.6	3,180	0.05%
2023/10/06	4	64.75	1.1	64.79	65.00	2.9	3,151	0.09%
2023/10/05	0	0.00	0.1	63.80	63.80	-0.1	3,150	0.00%
2023/10/04	0.1	62.90	2	63.30	63.10	-1.9	3,153	-0.06%
2023/09/28	0	0.00	1.1	64.07	64.10	-1.1	3,232	-0.03%
2023/09/27	0	0.00	0	63.10	63.20	0	3,221	0.00%
2023/09/26	0	0.00	2	63.40	63.50	-2	3,230	-0.06%
2023/09/21	0.1	62.70	0.1	62.80	62.90	0.1	3,277	0.00%
2023/09/20	0	0.00	1	63.90	63.90	-1	3,234	-0.03%
2023/09/19	0	63.90	2	64.00	64.20	-2	3,214	-0.06%
2023/09/15	0	0.00	0.1	64.00	64.40	-0.1	3,187	0.00%
2023/09/14	0	0.00	2.1	63.79	64.00	-2.1	3,141	-0.07%
2023/09/13	0	0.00	1	62.90	62.80	-1	3,115	-0.03%
2023/09/12	0	0.00	1.1	62.59	62.50	-1.1	3,200	-0.03%
2023/09/07	0	62.90	3	62.10	62.80	-3	3,211	-0.09%
2023/09/06	0.1	62.20	3.1	62.41	62.50	-3	3,206	-0.09%
2023/09/05	0	0.00	0.2	61.10	61.30	-0.2	3,157	-0.01%
2023/09/04	0	0.00	0.4	61.13	61.40	-0.4	3,196	-0.01%
2023/09/01	0.1	61.10	2	61.00	61.00	-1.9	3,459	-0.05%
2023/08/31	0.1	60.87	1	61.00	61.10	-0.9	3,557	-0.02%
2023/08/30	1	60.40	0.1	60.30	60.40	0.9	3,573	0.02%
2023/08/29	1.1	60.38	0.1	60.30	60.40	0.9	3,635	0.03%
2023/08/28	3.2	59.89	0	0.00	59.90	3.2	3,658	0.09%
2023/08/25	0	0.00	0.3	59.60	59.50	-0.3	3,984	-0.01%
2023/08/21	0.1	59.90	0	0.00	59.70	0.1	4,092	0.00%
2023/08/18	0.1	59.40	0	0.00	59.70	0.1	4,095	0.00%
2023/08/17	0.1	59.10	0	0.00	58.90	0.1	4,116	0.00%
2023/08/16	0.2	59.16	0	0.00	59.00	0.2	4,134	0.00%
2023/08/14	2	58.10	0	0.00	58.60	2	4,170	0.05%
2023/08/11	1	58.70	0	0.00	58.80	1	4,184	0.02%
2023/08/08	0.2	58.70	0	0.00	58.60	0.2	4,278	0.00%
2023/08/07	0	0.00	1	59.20	58.90	-1	4,280	-0.02%
2023/08/01	0.1	59.00	0	0.00	59.10	0.1	4,275	0.00%
2023/07/31	0.2	59.31	0.6	59.17	59.20	-0.4	4,283	-0.01%
2023/07/28	0	0.00	1	58.90	59.20	-1	4,236	-0.02%
2023/07/27	1	58.20	0	0.00	58.80	1	4,227	0.02%
2023/07/26	1	57.70	1	57.60	58.20	0	4,208	0.00%
2023/07/25	0.2	58.00	0	0.00	58.10	0.2	4,202	0.00%
2023/07/24	1.3	58.22	1	58.40	58.40	0.3	4,177	0.01%
2023/07/21	1	59.00	0	0.00	58.70	1	4,095	0.02%
2023/07/20	0.1	59.60	0	0.00	58.90	0.1	4,015	0.00%
2023/07/19	0	0.00	2	59.60	59.30	-2	3,928	-0.05%
2023/07/17	0	0.00	2	58.30	58.90	-2	3,777	-0.05%
2023/07/14	0.2	58.74	0	0.00	58.40	0.2	3,757	0.01%
2023/07/13	0.2	58.97	4.4	58.96	58.60	-4.3	3,740	-0.11%
2023/07/12	1	57.60	4	57.44	57.70	-3	3,681	-0.08%
2023/07/11	2.1	56.90	0	0.00	57.00	2.1	3,669	0.06%
2023/07/10	2	56.20	0	0.00	55.90	2	3,672	0.05%
2023/07/07	7.7	56.00	11	56.47	55.80	-3.3	3,675	-0.09%
2023/07/06	3.3	57.73	0	0.00	57.50	3.3	3,605	0.09%
2023/07/05	2	58.60	0	0.00	58.50	2	3,572	0.06%
2023/07/04	0	0.00	2	58.40	58.50	-2	3,569	-0.06%
2023/07/03	1	58.10	0	0.00	58.10	1	3,577	0.03%
2023/06/30	0.2	58.60	0	0.00	58.00	0.2	3,563	0.01%
2023/06/29	2.1	58.71	0	0.00	58.70	2.1	3,528	0.06%
2023/06/27	1	58.70	0	0.00	58.80	1	3,539	0.03%
2023/06/21	0.1	59.60	0	0.00	59.40	0.1	3,562	0.00%
2023/06/20	1.1	59.30	0	0.00	59.20	1.1	3,549	0.03%
2023/06/19	1.2	59.02	0	0.00	58.70	1.2	3,541	0.03%
2023/06/16	1	59.50	0	0.00	59.00	1	3,544	0.03%
2023/06/15	0	0.00	1.2	60.20	59.90	-1.2	3,447	-0.03%
2023/06/14	3	59.90	10	60.10	59.90	-7	3,438	-0.20%
2023/06/13	14	60.50	0	0.00	60.20	14	3,468	0.40%
2023/06/12	1	59.60	1.4	60.07	60.00	-0.4	3,465	-0.01%
2023/06/09	1.2	58.91	1	58.80	59.00	0.2	3,482	0.01%
2023/06/08	2.5	58.88	3.3	59.10	58.60	-0.8	3,542	-0.02%
2023/06/07	11.2	59.84	0	0.00	59.20	11.2	3,549	0.32%
2023/06/06	1	63.90	4	63.60	63.40	-3	3,446	-0.09%
2023/06/05	1	63.50	0	0.00	63.70	1	3,350	0.03%
2023/06/02	3	63.63	2	64.20	63.80	1	3,299	0.03%
2023/06/01	0	0.00	6	63.27	63.10	-6	3,240	-0.19%
2023/05/30	0	0.00	3	63.80	63.60	-3	2,893	-0.10%
2023/05/26	3	64.90	0	0.00	64.70	3	2,919	0.10%
2023/05/25	1	64.30	0.1	64.70	65.20	0.9	2,897	0.03%
2023/05/23	0	0.00	1	65.50	65.60	-1	2,852	-0.04%
2023/05/22	0.1	65.20	1	65.40	65.40	-0.9	2,832	-0.03%
2023/05/19	0	0.00	0.2	64.30	65.00	-0.2	2,821	-0.01%
2023/05/17	0	0.00	1.1	64.73	64.50	-1.1	2,854	-0.04%
2023/05/16	0	0.00	2	63.80	64.10	-2	2,806	-0.07%
2023/05/15	3	63.70	1.3	63.81	63.60	1.7	2,784	0.06%
2023/05/09	0.2	62.50	0.1	62.20	62.50	0	2,771	0.00%
2023/05/08	0	0.00	3	62.57	62.50	-3	2,812	-0.11%
2023/05/05	3	62.60	5	62.40	62.40	-2	2,848	-0.07%
2023/05/04	5	62.06	0	0.00	62.10	5	2,901	0.17%
2023/04/21	0.3	60.69	3	60.70	60.20	-2.7	3,097	-0.09%
2023/04/18	0	0.00	0.1	62.30	62.40	-0.1	3,084	0.00%
2023/04/12	0	0.00	0.1	62.40	62.20	-0.1	3,113	0.00%
2023/04/11	0.1	61.70	0	0.00	62.00	0.1	3,143	0.00%
2023/04/10	1	61.10	0	0.00	61.00	1	3,173	0.03%
2023/03/30	1	61.00	0	0.00	61.00	1	3,332	0.03%
2023/03/29	0.1	60.90	0	0.00	60.80	0.1	3,507	0.00%
2023/03/24	0	0.00	1	62.00	61.80	-1	4,176	-0.02%
2023/03/23	0	0.00	1	62.20	62.00	-1	4,205	-0.02%
2023/03/21	3.3	61.92	0	0.00	61.50	3.3	4,291	0.08%
2023/03/17	0.1	61.50	0	0.00	61.50	0.1	4,359	0.00%
2023/03/16	5.2	61.01	0	0.00	60.90	5.2	4,377	0.12%
2023/03/14	0.1	61.60	0	0.00	61.10	0.1	4,416	0.00%
2023/03/13	0.1	61.55	0	0.00	61.50	0.1	4,433	0.00%
2023/03/10	0.1	61.60	0	0.00	61.30	0.1	4,422	0.00%
2023/03/09	1.3	61.66	2	61.00	61.90	-0.7	4,421	-0.02%
2023/03/08	0.1	64.50	0	0.00	64.30	0.1	4,339	0.00%
2023/03/07	3.2	64.39	0	0.00	64.70	3.2	4,404	0.07%
2023/03/06	0.3	64.30	0	0.00	63.80	0.3	4,480	0.01%
2023/02/24	3	62.80	0	0.00	62.50	3	4,729	0.06%
2023/02/23	0.1	63.90	0	0.00	63.60	0.1	4,728	0.00%
2023/02/21	1	63.80	0	0.00	63.70	1	4,780	0.02%
2023/02/20	0.1	64.00	0	0.00	64.20	0.1	4,816	0.00%
2023/02/17	0	0.00	1	63.50	63.60	-1	4,823	-0.02%
2023/02/15	0.1	62.40	0	62.90	62.20	0	4,905	0.00%
2023/02/09	0	0.00	2	62.90	62.80	-2	4,971	-0.04%
2023/02/08	0.1	63.19	0.1	63.10	63.10	0.1	5,051	0.00%
2023/02/07	0	0.00	1.1	62.78	62.90	-1.1	5,066	-0.02%
2023/02/06	0	0.00	0.1	62.20	62.60	-0.1	5,070	0.00%
2023/02/03	1.1	62.39	0	0.00	62.60	1.1	5,060	0.02%
2023/02/02	0	0.00	1	61.50	61.50	-1	5,024	-0.02%
2023/02/01	1	60.70	1.1	60.81	61.30	-0.1	4,963	0.00%
2023/01/30	0.1	60.40	0	0.00	60.80	0.1	4,882	0.00%
2023/01/16	0.1	60.30	0	0.00	60.10	0.1	4,845	0.00%
2023/01/12	1	59.00	0	0.00	59.10	1	4,965	0.02%
2023/01/11	0	0.00	8	60.00	59.70	-8	4,973	-0.16%
2023/01/10	0	0.00	0.1	60.00	60.10	-0.1	5,009	0.00%
2023/01/09	0.1	59.50	0	0.00	59.90	0.1	5,054	0.00%
2023/01/04	0	0.00	1	58.60	58.50	-1	5,153	-0.02%
2023/01/03	7	58.73	0	0.00	59.10	7	5,208	0.13%
2022/12/29	1.1	58.72	0	0.00	59.20	1.1	5,233	0.02%
2022/12/28	0.1	59.90	0	0.00	59.40	0.1	5,220	0.00%
2022/12/26	0.1	60.90	0	0.00	61.10	0.1	5,241	0.00%
2022/12/22	0.1	61.90	0	0.00	61.50	0.1	5,320	0.00%
2022/12/20	1	62.20	10	62.27	61.40	-9	5,102	-0.18%
2022/12/19	0	0.00	3.1	61.62	61.60	-3.1	4,926	-0.06%
2022/12/16	0.1	61.20	1.1	59.30	61.40	-1	4,742	-0.02%
2022/12/15	0	0.00	0.1	59.90	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	0.1	58.80	0	0.00	59.00	0.1	4,717	0.00%
2022/12/08	0	0.00	1	59.40	59.80	-1	4,793	-0.02%
2022/12/07	0.1	59.80	0	0.00	59.50	0.1	4,800	0.00%
2022/12/06	1	59.70	0	0.00	60.00	1	4,793	0.02%
2022/12/05	2.1	60.77	3.1	60.57	61.10	-1	4,813	-0.02%
2022/12/02	3	59.57	1	59.70	59.90	2	4,757	0.04%
2022/12/01	3	59.43	1.1	59.55	59.70	1.9	4,752	0.04%
2022/11/28	1	57.40	0	0.00	57.40	1	4,623	0.02%
2022/11/25	0	0.00	1	58.40	57.80	-1	4,565	-0.02%
2022/11/24	1.2	59.37	0.1	59.06	58.80	1	4,522	0.02%
2022/11/22	1.1	57.05	7.1	57.05	57.80	-6	4,438	-0.13%
2022/11/18	1	55.40	0	0.00	55.50	1	4,341	0.02%
2022/11/17	1	55.60	0	0.00	56.00	1	4,302	0.02%
2022/11/16	1	55.90	0	0.00	55.80	1	4,311	0.02%
2022/11/15	0	0.00	10.1	55.90	56.30	-10.1	4,303	-0.23%
2022/11/14	0.1	55.90	0.1	56.20	56.10	0.1	4,299	0.00%
2022/11/11	0	0.00	2.2	54.78	54.90	-2.2	4,221	-0.05%
2022/11/09	15.2	54.34	2	54.30	54.30	13.2	4,200	0.31%
2022/11/08	0.2	54.10	0	0.00	54.40	0.2	4,179	0.00%
2022/11/07	0.1	54.40	0	0.00	54.10	0.1	4,152	0.00%
2022/11/04	3	53.83	7.1	53.57	54.40	-4.1	4,139	-0.10%
2022/11/03	0.1	52.33	3	52.50	52.90	-2.9	4,087	-0.07%
2022/11/02	2	52.00	0	0.00	52.30	2	4,129	0.05%
2022/11/01	1	52.00	0	0.00	52.20	1	4,171	0.02%
2022/10/31	1.4	52.86	5	53.00	52.60	-3.6	4,195	-0.09%
2022/10/28	1	53.00	0	0.00	52.80	1	4,217	0.02%
2022/10/27	1.1	53.79	0	0.00	53.10	1.1	4,223	0.02%
2022/10/26	2	53.75	0	0.00	53.50	2	4,236	0.05%
2022/10/25	2	53.70	0.1	53.83	53.50	1.9	4,242	0.04%
2022/10/24	1	53.60	0	0.00	53.80	1	4,298	0.02%
2022/10/21	0.1	53.80	0	0.00	53.60	0.1	4,301	0.00%
2022/10/19	0	0.00	7	54.31	54.40	-7	4,249	-0.16%
2022/10/18	0	53.70	0	0.00	53.80	0	4,241	0.00%
2022/10/17	1	52.82	0	0.00	53.70	1	4,279	0.02%
2022/10/13	2	52.90	2	53.40	53.10	0	4,371	0.00%
2022/10/12	1	53.00	0	0.00	53.00	1	4,399	0.02%
2022/10/06	0.2	55.00	6	55.18	54.90	-5.9	4,410	-0.13%
2022/10/04	0.1	53.90	0	0.00	54.30	0.1	4,452	0.00%
2022/10/03	0	0.00	1	52.50	53.30	-1	4,409	-0.02%
2022/09/29	1	51.80	0	0.00	52.80	1	4,403	0.02%
2022/09/26	0.1	52.30	0	0.00	52.20	0.1	4,348	0.00%
2022/09/23	3	53.60	0	0.00	53.10	3	4,344	0.07%
2022/09/22	3.2	53.65	0	0.00	53.90	3.2	4,362	0.07%
2022/09/21	3	55.00	0	0.00	54.90	3	4,283	0.07%
2022/09/16	4	57.50	2.5	57.66	57.40	1.5	4,156	0.04%
2022/09/14	0.2	57.00	0	0.00	56.70	0.2	4,402	0.00%
2022/09/13	0.5	58.00	1	57.70	57.80	-0.5	4,559	-0.01%
2022/09/07	1	55.50	2	55.40	55.50	-1	5,030	-0.02%
2022/09/06	0	55.20	0	0.00	55.20	0	5,085	0.00%
2022/08/29	2	54.85	0	0.00	55.20	2	5,990	0.03%
2022/08/24	2	55.60	3	55.83	55.30	-1	6,195	-0.02%
2022/08/23	1	56.00	0	0.00	55.70	1	6,380	0.02%
2022/08/19	0	0.00	2	55.85	56.30	-2	6,550	-0.03%
2022/08/18	4	55.80	0	0.00	55.70	4	6,627	0.06%
2022/08/17	2	56.25	0	0.00	56.30	2	6,701	0.03%
2022/08/16	0	0.00	0.1	56.40	56.60	-0.1	6,726	0.00%
2022/08/12	2	55.20	2	55.60	55.20	0	6,769	0.00%
2022/08/11	0	0.00	4	55.28	55.00	-4	6,805	-0.06%
2022/08/10	2	55.10	2	55.70	54.70	0	6,818	0.00%
2022/08/09	2	55.95	1	55.40	55.20	1	6,807	0.01%
2022/08/08	1.1	55.97	0	0.00	56.50	1.1	6,779	0.02%
2022/08/04	1	54.10	0	0.00	54.50	1	6,747	0.01%
2022/08/03	1	54.50	0	0.00	54.50	1	6,806	0.01%
2022/08/02	3	54.80	1	54.70	55.00	2	6,904	0.03%
2022/08/01	3	55.27	0	0.00	55.80	3	6,959	0.04%
2022/07/29	1	55.20	0	0.00	55.30	1	6,986	0.01%
2022/07/28	1	55.00	0	0.00	54.90	1	6,919	0.01%
2022/07/26	0	0.00	1	55.20	55.00	-1	6,885	-0.01%
2022/07/25	0	0.00	1	54.80	55.10	-1	6,844	-0.01%
2022/07/22	3	54.17	0.1	54.70	54.30	2.9	6,836	0.04%
2022/07/21	2	53.75	0	0.00	54.40	2	6,811	0.03%
2022/07/20	6	53.20	2	53.35	53.50	4	6,769	0.06%
2022/07/19	1	52.30	0	0.00	52.80	1	6,769	0.01%
2022/07/15	0.5	53.50	6	53.20	53.10	-5.5	6,669	-0.08%
2022/07/13	0.4	53.10	4	53.48	53.50	-3.6	6,639	-0.05%
2022/07/12	0.1	51.50	0	0.00	51.80	0.1	6,605	0.00%
2022/07/11	0	0.00	0.1	52.60	51.80	-0.1	6,578	0.00%
2022/07/08	3	53.00	2	53.10	52.50	1	6,590	0.02%
2022/07/04	0.1	52.90	0	0.00	52.50	0.1	6,542	0.00%
2022/07/01	1	52.20	2	53.00	51.90	-1	6,543	-0.02%
2022/06/30	0	53.70	3.2	53.59	53.20	-3.1	6,524	-0.05%
2022/06/28	0.5	55.10	1	55.20	54.90	-0.5	6,444	-0.01%
2022/06/27	2	55.15	0	0.00	55.00	2	6,450	0.03%
2022/06/24	6.1	54.44	1	54.80	54.30	5.1	6,406	0.08%
2022/06/23	1	54.60	0	0.00	53.90	1	6,378	0.02%
2022/06/22	1	53.80	0	0.00	53.90	1	6,202	0.02%
2022/06/21	1	54.50	1	54.90	54.90	0	5,980	0.00%
2022/06/20	3	54.57	5	55.12	54.20	-2	5,811	-0.03%
2022/06/17	4	56.30	3	56.17	56.00	1	5,585	0.02%
2022/06/15	2	57.40	3	57.40	57.40	-1	5,445	-0.02%
2022/06/14	4.3	57.14	9	57.37	58.00	-4.7	5,385	-0.09%
2022/06/13	3.1	58.28	0	0.00	58.50	3.1	5,277	0.06%
2022/06/10	3	60.70	0	0.00	61.30	3	5,135	0.06%
2022/06/09	28.4	61.98	1.8	61.64	61.50	26.6	5,030	0.53%
2022/06/08	2.6	69.94	12	69.99	70.10	-9.4	4,658	-0.20%
2022/06/07	2.1	69.66	0	0.00	69.60	2.1	4,562	0.05%
2022/06/06	6.2	69.55	1.2	68.64	69.90	5	4,539	0.11%
2022/06/02	8	69.61	0	0.00	69.30	8	4,486	0.18%
2022/06/01	2	69.65	1	70.10	70.00	1	4,508	0.02%
2022/05/31	1.1	68.91	0	0.00	70.30	1.1	4,464	0.02%
2022/05/30	2.1	69.23	0	0.00	69.40	2.1	4,269	0.05%
2022/05/26	1.2	70.95	0	0.00	70.60	1.2	4,132	0.03%
2022/05/24	3	72.87	0	0.00	72.50	3	4,173	0.07%
2022/05/23	1	72.80	0	0.00	73.60	1	4,207	0.02%
2022/05/18	0.1	72.60	2	72.20	73.30	-1.9	4,229	-0.04%
2022/05/13	2	70.50	0	0.00	70.40	2	4,172	0.05%
2022/05/11	0	71.20	0	0.00	71.10	0	4,161	0.00%
2022/05/10	1	73.50	0	0.00	73.30	1	4,103	0.02%
2022/05/09	0	0.00	1.1	77.25	75.10	-1.1	4,020	-0.03%
2022/05/06	0	0.00	1	78.20	78.80	-1	3,970	-0.03%
2022/05/05	0	79.00	0	0.00	79.60	0	4,017	0.00%
2022/05/04	0.1	78.30	0	0.00	78.80	0.1	4,018	0.00%
2022/05/03	0	0.00	2.3	77.66	78.00	-2.3	4,060	-0.06%
2022/04/28	1	76.20	1	76.00	76.50	0	4,158	0.00%
2022/04/27	0	74.90	0	0.00	75.50	0	4,160	0.00%
2022/04/26	0	76.50	0	0.00	76.50	0	4,121	0.00%
2022/04/25	0.1	76.90	0	0.00	76.90	0.1	4,139	0.00%
2022/04/22	0	77.90	0	0.00	78.50	0	4,072	0.00%
2022/04/21	0	0.00	3	78.80	78.80	-3	4,071	-0.07%
2022/04/19	0	0.00	1	78.60	78.70	-1	4,123	-0.02%
2022/04/18	1	78.20	1	77.50	78.10	0	4,232	0.00%
2022/04/15	0	0.00	1.3	77.16	77.60	-1.3	4,235	-0.03%
2022/04/14	1.1	77.57	0	0.00	77.20	1.1	4,260	0.03%
2022/04/13	0	0.00	2	76.35	76.50	-2	4,326	-0.05%
2022/04/08	0	0.00	2	75.80	76.00	-2	4,313	-0.05%
2022/04/07	1	76.10	0.1	75.00	75.00	0.9	4,301	0.02%
2022/04/06	0	0.00	12	74.86	76.20	-12	4,276	-0.28%
2022/04/01	0.1	74.90	0	0.00	75.10	0.1	4,258	0.00%
2022/03/31	0	74.80	2	75.10	75.30	-2	4,289	-0.05%
2022/03/30	0	0.00	1	75.20	74.90	-1	4,372	-0.02%
2022/03/29	0	0.00	0	74.70	74.70	0	4,596	0.00%
2022/03/28	0	0.00	1	74.10	75.20	-1	4,898	-0.02%
2022/03/25	1	74.70	2	74.50	75.00	-1	5,295	-0.02%
2022/03/24	0	0.00	1	74.20	74.90	-1	5,885	-0.02%
2022/03/23	3	74.53	1	74.60	74.90	2	6,380	0.03%
2022/03/22	0	0.00	5	74.54	74.50	-5	6,581	-0.08%
2022/03/21	0.1	74.40	1	74.50	74.50	-0.9	6,730	-0.01%
2022/03/18	0	0.00	6	73.62	76.70	-6	6,758	-0.09%
2022/03/17	0	0.00	1	71.40	72.40	-1	6,778	-0.01%
2022/03/16	0	71.00	0	0.00	71.10	0	6,881	0.00%
2022/03/15	1	71.60	0	0.00	71.40	1	6,897	0.01%
2022/03/10	3	72.67	1	72.70	73.10	2	7,181	0.03%
2022/03/08	1.1	70.50	3	70.77	70.00	-2	7,191	-0.03%
2022/03/07	4	70.75	0	0.00	71.30	4	7,191	0.06%
2022/03/04	2.2	72.62	0	0.00	72.40	2.2	7,241	0.03%
2022/03/03	0	0.00	1	73.60	73.80	-1	7,296	-0.01%
2022/03/02	2	72.20	0	0.00	73.40	2	7,403	0.03%
2022/02/25	2.1	71.37	0	0.00	71.90	2.1	7,537	0.03%
2022/02/24	3	72.43	2	72.15	72.00	1	7,477	0.01%
2022/02/23	6	72.37	2	73.70	73.60	4	7,373	0.05%
2022/02/22	0	0.00	7	71.49	71.70	-7	7,311	-0.10%
2022/02/21	1	71.50	5	70.86	71.50	-4	7,250	-0.06%
2022/02/18	0	0.00	2	69.80	69.70	-2	7,312	-0.03%
2022/02/17	1	69.70	0	0.00	69.60	1	7,411	0.01%
2022/02/15	4	68.65	2	68.80	68.50	2	7,562	0.03%
2022/02/14	0	0.00	11	68.95	69.00	-11	7,593	-0.14%
2022/02/11	0	0.00	1	68.80	69.80	-1	7,613	-0.01%
2022/02/08	0	0.00	2	70.10	70.00	-2	7,711	-0.03%
2022/02/07	0	0.00	8	69.36	69.90	-8	7,727	-0.10%
2022/01/26	0.1	67.70	2	68.10	67.60	-1.9	7,715	-0.02%
2022/01/25	1	67.20	5.1	67.40	68.00	-4.1	7,715	-0.05%
2022/01/24	0	0.00	1	67.40	68.00	-1	7,675	-0.01%
2022/01/21	0.2	67.95	0	68.30	68.50	0.2	7,629	0.00%
2022/01/20	0	0.00	1	68.50	68.90	-1	7,587	-0.01%
2022/01/19	3.2	68.18	0	0.00	68.00	3.2	7,572	0.04%
2022/01/18	1.1	69.49	5.1	68.89	69.30	-4.1	7,547	-0.05%
2022/01/14	1	67.10	2	67.70	67.90	-1	7,466	-0.01%
2022/01/13	0	0.00	1	67.60	68.00	-1	7,495	-0.01%
2022/01/12	7	68.17	2	68.40	67.60	5	7,468	0.07%
2022/01/11	0	0.00	3	67.80	67.70	-3	7,411	-0.04%
2022/01/07	1	65.90	5	65.80	66.00	-4	7,275	-0.05%
2022/01/06	7	66.04	0.1	66.40	66.30	6.9	7,239	0.10%
2022/01/04	1	65.80	0	0.00	65.90	1	7,174	0.01%
2022/01/03	5	65.40	1	65.40	66.10	4	7,165	0.06%
2021/12/29	1	66.40	1	65.80	66.60	0	7,148	0.00%
2021/12/28	0	0.00	3	66.50	66.50	-3	7,150	-0.04%
2021/12/27	5.1	65.96	1	66.20	66.20	4.1	7,139	0.06%
2021/12/24	9	66.79	1	66.50	66.50	8	7,129	0.11%
2021/12/23	7	66.70	44	66.09	67.70	-37	7,055	-0.52%
2021/12/22	5	65.70	7	66.16	65.80	-2	6,838	-0.03%
2021/12/21	4	63.75	30	65.51	65.00	-26	6,538	-0.40%
2021/12/20	13.2	63.80	2	63.10	63.50	11.2	6,127	0.18%
2021/12/17	6	66.68	3	66.50	66.40	3	5,526	0.05%
2021/12/16	3	65.17	10	65.72	65.70	-7	5,018	-0.14%
2021/12/15	1	65.10	5	65.20	65.00	-4	4,832	-0.08%
2021/12/14	28.1	64.09	11	63.64	63.30	17.1	4,719	0.36%
2021/12/13	9	65.46	11	65.60	64.10	-2	4,597	-0.04%
2021/12/10	2	63.65	2	63.85	64.10	0	4,440	0.00%
2021/12/09	0	0.00	1	62.40	62.60	-1	4,306	-0.02%
2021/12/08	2	61.80	3	62.13	62.00	-1	4,233	-0.02%
2021/12/07	0	0.00	1	61.40	61.00	-1	4,129	-0.02%
2021/12/06	0	0.00	3	60.87	61.00	-3	4,068	-0.07%
2021/12/02	0	0.00	50	59.54	59.50	-50	3,869	-1.29%
2021/12/01	0.1	59.20	4	59.20	59.20	-4	3,795	-0.10%
2021/11/30	22.1	58.30	21	58.70	58.40	1.1	3,712	0.03%
2021/11/29	4	57.85	1	58.29	57.90	3	3,577	0.08%
2021/11/26	54.1	58.61	0	0.00	57.90	54.1	3,513	1.54%
2021/11/25	0	0.00	2	60.00	60.20	-2	3,438	-0.06%
2021/11/24	2	58.45	5	59.08	58.70	-3	3,325	-0.09%
2021/11/23	0	0.00	63	57.86	57.90	-63	3,219	-1.96%
2021/11/19	23	56.93	4	56.90	56.80	19	3,217	0.59%
2021/11/18	0	0.00	1	56.70	57.40	-1	3,200	-0.03%
2021/11/17	37	57.29	4	57.18	57.20	33	3,164	1.04%
2021/11/16	24	57.80	0	0.00	58.30	24	3,062	0.78%
2021/11/15	21.1	57.04	3	57.70	57.80	18.1	3,028	0.60%
2021/11/12	0.1	57.50	0	0.00	57.80	0.1	2,879	0.00%
2021/11/11	0	0.00	5	57.80	57.90	-5	2,936	-0.17%
2021/11/10	5	58.06	22	58.04	57.80	-17	2,940	-0.58%
2021/11/09	3	57.90	5	57.70	57.80	-2	2,994	-0.07%
2021/11/08	11	56.60	0	0.00	56.70	11	2,973	0.37%
2021/11/05	0	0.00	4	55.60	56.60	-4	2,981	-0.13%
2021/11/04	4	56.27	8	56.35	56.20	-4	2,987	-0.13%
2021/11/03	8	56.20	3	55.70	56.00	5	2,963	0.17%
2021/11/01	0	54.10	1	54.40	54.20	-1	2,964	-0.03%
2021/10/28	0	53.60	2	53.80	53.80	-2	3,032	-0.06%
2021/10/27	0	0.00	10	53.60	53.60	-10	3,097	-0.32%
2021/10/19	1	53.00	2	53.00	52.90	-1	3,285	-0.03%
2021/10/15	0	0.00	1	52.20	52.10	-1	3,363	-0.03%
2021/10/05	11	51.08	0	0.00	50.80	11	3,689	0.30%
2021/10/01	2	51.25	0	0.00	51.10	2	3,828	0.05%
2021/09/28	0	0.00	1	52.30	52.40	-1	4,118	-0.02%
2021/09/24	0	0.00	2	53.00	52.80	-2	4,367	-0.05%
2021/09/22	3	52.13	0	0.00	52.10	3	4,522	0.07%
2021/09/17	2	53.50	0	0.00	53.50	2	4,552	0.04%
2021/09/13	0	0.00	1	52.50	52.70	-1	5,629	-0.02%
2021/09/10	0	0.00	5.2	52.76	52.90	-5.2	5,985	-0.09%
2021/09/09	1	52.50	3	52.53	52.30	-2	6,306	-0.03%
2021/09/08	1	52.80	0	0.00	52.90	1	6,342	0.02%
2021/09/06	2	53.10	0	0.00	53.00	2	6,596	0.03%
2021/09/01	0	0.00	1	53.20	53.60	-1	6,783	-0.01%
2021/08/31	2	53.00	0	0.00	53.80	2	7,024	0.03%
2021/08/30	0.2	52.70	0	0.00	52.90	0.2	7,229	0.00%
2021/08/27	0.1	52.20	0	0.00	52.20	0.1	7,316	0.00%
2021/08/26	4	51.90	0	0.00	52.00	4	7,420	0.05%
2021/08/24	3	51.57	0	0.00	52.10	3	7,537	0.04%
2021/08/20	0	0.00	2	51.20	50.80	-2	7,601	-0.03%
2021/08/19	1	51.00	0	0.00	51.00	1	7,743	0.01%
2021/08/18	2	51.30	2	51.80	52.30	0	7,727	0.00%
2021/08/17	5	52.70	5	51.70	52.00	0	7,773	0.00%
2021/08/16	13	52.92	8	52.63	52.60	5	7,721	0.06%
2021/08/12	2	53.35	1	53.40	53.70	1	7,690	0.01%
2021/08/10	3	52.73	3	52.60	52.60	0	7,742	0.00%
2021/08/09	4	53.60	0	0.00	53.60	4	7,800	0.05%
2021/08/06	0	0.00	1	54.00	53.90	-1	7,838	-0.01%
2021/08/05	4	53.45	0	0.00	53.70	4	7,899	0.05%
2021/08/04	1	53.60	0	0.00	53.70	1	8,012	0.01%
2021/08/03	0	0.00	1	53.90	54.10	-1	8,045	-0.01%
2021/08/02	0	0.00	1	53.80	54.00	-1	8,001	-0.01%
2021/07/30	2	52.50	2	52.65	53.00	0	7,962	0.00%
2021/07/28	3	52.10	0	0.00	52.40	3	7,956	0.04%
2021/07/27	1.2	52.58	0	0.00	52.70	1.2	8,048	0.01%
2021/07/26	3	52.43	0	0.00	52.60	3	8,056	0.04%
2021/07/23	5	52.58	1	52.70	52.90	4	7,999	0.05%
2021/07/22	4	52.45	0	0.00	52.20	4	7,989	0.05%
2021/07/21	1	52.30	2	52.35	52.20	-1	7,966	-0.01%
2021/07/20	1	52.00	1	52.00	52.00	0	7,944	0.00%
2021/07/19	3	52.00	0	0.00	52.30	3	7,938	0.04%
2021/07/16	2	52.30	1	52.10	52.50	1	7,997	0.01%
2021/07/15	3	52.17	0	0.00	52.10	3	7,955	0.04%
2021/07/14	0	0.00	0.2	52.20	52.20	-0.2	7,933	0.00%
2021/07/13	8	52.33	1	52.20	52.20	7	7,917	0.09%
2021/07/12	0	0.00	1	52.40	52.50	-1	7,884	-0.01%
2021/07/09	1	52.60	1	52.50	52.60	0	7,855	0.00%
2021/07/08	0.2	52.30	23	52.13	52.30	-22.8	7,790	-0.29%
2021/07/07	1	51.90	0	0.00	51.90	1	7,754	0.01%
2021/07/06	4	51.98	0	0.00	52.00	4	7,682	0.05%
2021/07/05	22	51.48	2	51.05	51.50	20	7,582	0.26%
2021/07/02	4	50.75	0	0.00	50.80	4	7,471	0.05%
2021/07/01	2	50.55	0	0.00	50.50	2	7,359	0.03%
2021/06/30	2	51.00	0	50.90	50.90	2	7,256	0.03%
2021/06/28	0	0.00	16	51.35	51.00	-16	7,199	-0.22%
2021/06/25	1	51.30	0	0.00	51.30	1	7,177	0.01%
2021/06/24	4	51.40	3	51.77	51.60	1	7,073	0.01%
2021/06/23	27	50.16	0	0.00	50.40	27	6,744	0.40%
2021/06/22	3	50.13	1	50.70	49.80	2	6,466	0.03%
2021/06/21	3	50.07	0	0.00	49.85	3	6,167	0.05%
2021/06/18	2	51.90	1.1	52.27	51.50	0.9	5,852	0.02%
2021/06/17	2	52.85	0	0.00	53.00	2	5,585	0.04%
2021/06/16	0	0.00	1	52.20	53.10	-1	5,663	-0.02%
2021/06/15	1	52.70	0	0.00	52.60	1	5,599	0.02%
2021/06/09	1	53.90	0	0.00	54.10	1	5,660	0.02%
2021/06/08	6.1	54.45	1	54.60	54.60	5.1	5,602	0.09%
2021/06/07	0.6	59.27	4	59.03	59.50	-3.4	5,350	-0.06%
2021/06/04	0	59.60	10.1	59.60	59.70	-10	5,122	-0.20%
2021/06/03	10.1	60.00	0	0.00	60.10	10.1	5,052	0.20%
2021/06/02	0.2	60.85	0	0.00	60.50	0.2	4,951	0.00%
2021/06/01	2	61.50	0	0.00	61.60	2	4,901	0.04%
2021/05/31	0	59.60	1	59.30	59.80	-1	4,844	-0.02%
2021/05/28	0	0.00	0.7	58.50	58.70	-0.7	4,828	-0.01%
2021/05/27	0.1	58.40	0	0.00	58.10	0.1	4,846	0.00%
2021/05/26	2	59.50	2	59.40	59.60	0	4,779	0.00%
2021/05/25	4	58.80	0.1	58.80	58.90	4	4,795	0.08%
2021/05/24	1	58.30	0.1	58.70	58.80	0.9	4,790	0.02%
2021/05/21	0	0.00	1	58.10	58.00	-1	4,794	-0.02%
2021/05/20	1	58.09	0	0.00	57.30	1	4,803	0.02%
2021/05/19	0.1	58.25	3	58.57	58.10	-2.9	4,745	-0.06%
2021/05/18	4.1	57.71	3	58.03	58.20	1.1	4,685	0.02%
2021/05/17	1	57.00	6	56.33	56.00	-5	4,605	-0.11%
2021/05/14	4	56.88	1.4	56.71	56.70	2.6	4,521	0.06%
2021/05/13	0	0.00	1	56.50	56.20	-1	4,445	-0.02%
2021/05/12	0	0.00	5	55.10	56.30	-5	4,346	-0.12%
2021/05/11	0	0.00	4	56.48	56.10	-4	4,210	-0.09%
2021/05/10	3	56.80	0	0.00	57.00	3	4,155	0.07%
2021/05/07	0	0.00	1	55.80	56.10	-1	4,207	-0.02%
2021/05/06	1	54.50	0	0.00	54.60	1	4,208	0.02%
2021/05/03	0	0.00	1	55.80	55.80	-1	4,062	-0.02%
2021/04/28	1	55.00	0	0.00	55.50	1	4,041	0.02%
2021/04/27	1	55.30	0	0.00	55.40	1	4,055	0.02%
2021/04/21	0	0.00	1	56.80	57.20	-1	3,974	-0.03%
2021/04/20	1	57.10	1	57.10	56.80	0	3,953	0.00%
2021/04/19	2	56.00	2	56.15	56.40	0	3,946	0.00%
2021/04/16	0	0.00	1	55.20	55.60	-1	3,932	-0.03%
2021/04/15	0	54.60	0	0.00	54.60	0	3,946	0.00%
2021/04/14	1	54.60	1	55.30	55.00	0	3,959	0.00%
2021/04/09	0	0.00	1	54.90	55.00	-1	3,990	-0.03%
2021/04/08	1	54.90	1	55.50	55.30	0	3,974	0.00%
2021/04/07	0	0.00	24	55.64	55.80	-24	3,955	-0.61%
2021/04/06	0	0.00	3.3	55.08	55.00	-3.3	3,961	-0.08%
2021/03/31	1	54.80	9	54.93	54.50	-8	3,951	-0.20%
2021/03/29	0	0.00	9	54.73	55.20	-9	4,044	-0.22%
2021/03/26	0	0.00	1	54.00	53.70	-1	4,071	-0.02%
2021/03/25	0	0.00	1	53.80	54.00	-1	4,136	-0.02%
2021/03/24	1	54.10	1	54.30	54.10	0	4,247	0.00%
2021/03/23	2	53.25	0	0.00	53.70	2	4,246	0.05%
2021/03/22	1	53.40	0	0.00	54.10	1	4,288	0.02%
2021/03/19	4	54.00	0	0.00	54.10	4	4,272	0.09%
2021/03/18	0	0.00	1	55.10	54.90	-1	4,158	-0.02%
2021/03/17	2	55.15	1	55.00	54.90	1	4,085	0.02%
2021/03/16	13	54.76	3	54.40	53.80	10	4,021	0.25%
2021/03/15	0	0.00	7.1	54.80	54.80	-7.1	3,899	-0.18%
2021/03/11	0	0.00	2	49.75	49.35	-2	3,951	-0.05%
2021/03/05	2	48.45	2	48.90	48.75	0	4,046	0.00%
2021/02/26	0	0.00	1	49.60	49.35	-1	4,182	-0.02%
2021/02/25	1	50.30	2	50.25	50.40	-1	4,126	-0.02%
2021/02/24	5	48.67	14	48.50	48.30	-9	4,079	-0.22%
2021/02/23	2	48.00	0	0.00	48.30	2	4,052	0.05%
2021/02/22	0	0.00	0.4	48.40	47.85	-0.4	4,047	-0.01%
2021/02/19	0	0.00	14	47.31	47.60	-14	4,040	-0.35%
2021/02/18	0	0.00	1	47.50	47.10	-1	4,072	-0.02%
2021/02/17	0	0.00	2	47.48	47.25	-2	4,140	-0.05%
2021/02/03	0	0.00	3	47.30	47.30	-3	4,273	-0.07%
2021/02/02	0	0.00	1	46.90	46.65	-1	4,278	-0.02%
2021/02/01	0	0.00	3	46.00	45.85	-3	4,271	-0.07%
2021/01/27	0	0.00	2	47.30	47.25	-2	4,180	-0.05%
2021/01/26	0	0.00	3	47.07	47.05	-3	4,172	-0.07%
2021/01/25	0	0.00	2	47.20	46.90	-2	4,158	-0.05%
2021/01/20	0	0.00	0.3	46.50	46.15	-0.3	4,187	-0.01%
2021/01/15	2.2	47.55	0	0.00	47.55	2.2	4,198	0.05%
2021/01/13	0	0.00	1	47.40	47.20	-1	4,227	-0.02%
2021/01/11	12	47.33	0	0.00	47.55	12	4,216	0.28%
2021/01/08	0.2	47.50	0	0.00	47.80	0.2	4,219	0.00%
2021/01/06	1	47.35	0	47.25	47.35	1	4,182	0.02%
2020/12/31	0	0.00	0.5	46.90	47.00	-0.5	4,197	-0.01%
2020/12/28	1	47.45	1	47.10	47.05	0	4,232	0.00%
2020/12/25	0	0.00	1	46.90	46.70	-1	4,218	-0.02%
2020/12/24	1	47.45	1	46.60	47.00	0	4,218	0.00%
2020/12/23	2	46.35	3	46.30	46.60	-1	4,103	-0.02%
2020/12/22	0	0.00	1	45.85	45.10	-1	4,015	-0.02%
2020/12/16	0	0.00	4	45.85	45.80	-4	3,804	-0.11%
2020/12/15	1	44.45	1	44.70	44.40	0	3,737	0.00%
2020/12/09	0	0.00	3	45.47	45.35	-3	3,672	-0.08%
2020/12/07	0	0.00	1	45.00	44.95	-1	3,588	-0.03%
2020/11/30	2	45.10	0	0.00	44.50	2	3,505	0.06%
2020/11/27	0	0.00	2	44.70	44.95	-2	3,372	-0.06%
2020/11/26	0	0.00	2	43.83	44.10	-2	3,345	-0.06%
2020/11/25	0	0.00	1	43.80	43.50	-1	3,381	-0.03%
2020/11/24	0	0.00	1.1	43.57	43.50	-1.1	3,353	-0.03%
2020/11/23	0	0.00	1	43.55	43.55	-1	3,312	-0.03%
2020/11/20	0	0.00	2	43.60	43.30	-2	3,290	-0.06%
2020/11/16	0	0.00	3	43.40	43.50	-3	3,392	-0.09%
2020/11/13	6	42.31	0	0.00	42.35	6	3,380	0.18%
2020/11/12	10	43.20	0	0.00	42.90	10	3,324	0.30%
2020/11/11	10	43.30	0	0.00	43.10	10	3,305	0.30%
2020/11/09	1	42.80	1	43.05	42.90	0	3,391	0.00%
2020/11/06	0	0.00	1	43.10	43.05	-1	3,470	-0.03%
2020/11/04	0	0.00	5	42.30	42.05	-5	3,619	-0.14%
2020/11/03	0	0.00	2	42.90	42.70	-2	3,616	-0.06%
2020/11/02	0	0.00	4.1	42.71	42.50	-4.1	3,619	-0.11%
2020/10/27	0	0.00	2	42.25	42.20	-2	3,637	-0.05%
2020/10/26	3	41.90	0	0.00	41.60	3	3,638	0.08%
2020/10/23	10	42.25	5	42.15	42.10	5	3,636	0.14%
2020/10/21	0	0.00	2	42.80	42.05	-2	3,688	-0.05%
2020/10/08	1	40.35	0	0.00	40.45	1	4,144	0.02%
2020/10/05	1	40.30	0	0.00	40.15	1	4,298	0.02%
2020/09/24	3	40.67	0	0.00	40.15	3	4,559	0.07%
2020/09/18	0	0.00	1	42.25	42.35	-1	4,727	-0.02%
2020/09/17	1	42.30	0	0.00	42.35	1	4,821	0.02%
2020/09/15	1	42.55	0	0.00	42.40	1	5,017	0.02%
2020/09/08	1	42.70	0	0.00	42.95	1	5,759	0.02%
2020/09/07	1	42.85	0	0.00	42.90	1	5,881	0.02%
2020/09/04	2	42.80	0	0.00	43.15	2	6,022	0.03%
2020/09/03	0	0.00	1	43.20	43.05	-1	6,100	-0.02%
2020/09/01	0	0.00	2	43.65	43.70	-2	6,218	-0.03%
2020/08/31	1	43.75	0	0.00	43.70	1	6,234	0.02%
2020/08/28	3	44.07	0	0.00	44.25	3	6,237	0.05%
2020/08/27	0	0.00	20	45.30	45.00	-20	6,282	-0.32%
2020/08/26	2	45.00	1	45.00	45.00	1	6,329	0.02%
2020/08/25	0	0.00	1	45.10	45.00	-1	6,378	-0.02%
2020/08/24	1	44.95	2	44.90	45.05	-1	6,480	-0.02%
2020/08/21	4	43.79	0	0.00	43.80	4	6,522	0.06%
2020/08/20	1	43.60	18	44.69	44.10	-17	6,446	-0.26%
2020/08/19	3	46.25	3	45.88	45.70	0	6,423	0.00%
2020/08/17	20	45.45	0	0.00	45.55	20	6,403	0.31%
2020/08/14	1	45.45	0	0.00	45.55	1	6,447	0.02%
2020/08/13	2	45.48	4	45.71	46.00	-2	6,520	-0.03%
2020/08/12	0	0.00	3	44.00	44.60	-3	6,548	-0.05%
2020/08/11	21	44.04	12	44.35	44.40	9	6,540	0.14%
2020/08/03	1	42.75	1	42.50	42.50	0	6,746	0.00%
2020/07/31	1	43.85	1	43.90	43.80	0	6,707	0.00%
2020/07/30	0	0.00	163	43.74	44.05	-163	6,714	-2.43%	大賣/鉅額交易
2020/07/29	8	43.79	0	0.00	43.55	8	6,705	0.12%
2020/07/28	0	0.00	7	44.36	44.05	-7	6,708	-0.10%
2020/07/27	5	43.46	1	43.40	43.55	4	6,654	0.06%
2020/07/24	155	43.49	0	0.00	43.50	155	6,672	2.32%	大買/鉅額交易
2020/07/23	0	0.00	82.1	43.63	44.00	-82.1	6,655	-1.23%
2020/07/22	47	43.39	129	43.30	43.40	-82	6,663	-1.23%	大賣/
2020/07/21	9	44.21	3	44.07	43.85	6	6,621	0.09%
2020/07/20	21	42.89	4	44.09	44.15	17	6,516	0.26%
2020/07/17	136	42.77	1	43.05	42.60	135	6,379	2.12%	大買/鉅額交易
2020/07/16	2	42.55	2	43.08	42.65	0	6,335	0.00%
2020/07/15	1	42.55	1	43.40	42.60	0	6,259	0.00%
2020/07/14	1	43.15	1	43.00	42.80	0	6,253	0.00%
2020/07/13	4	42.78	4	43.11	42.70	0	6,208	0.00%
2020/07/10	4	43.08	0	0.00	42.70	4	6,203	0.06%
2020/07/09	2	42.68	0	0.00	42.70	2	6,161	0.03%
2020/07/08	6	42.38	0	0.00	42.50	6	6,109	0.10%
2020/07/07	1	41.85	4	42.05	42.25	-3	6,045	-0.05%
2020/07/06	1	41.85	3	41.95	41.90	-2	5,939	-0.03%
2020/07/03	3	41.50	0	0.00	41.45	3	5,898	0.05%
2020/07/02	4	41.60	1	41.60	42.05	3	5,873	0.05%
2020/06/30	2	41.05	9	41.42	41.65	-7	5,767	-0.12%
2020/06/29	1	40.95	10	41.35	41.20	-9	5,730	-0.16%
2020/06/24	26	41.21	26	41.39	41.30	0	5,657	0.00%
2020/06/23	12	40.87	2	41.15	41.00	10	5,598	0.18%
2020/06/22	7	40.80	2	40.85	40.85	5	5,554	0.09%
2020/06/19	4	41.44	0	0.00	40.80	4	5,528	0.07%
2020/06/18	5	41.10	0	0.00	41.20	5	5,443	0.09%
2020/06/17	3	41.88	0	0.00	41.85	3	5,429	0.06%
2020/06/16	13	42.17	0	0.00	42.00	13	5,398	0.24%
2020/06/12	0	0.00	10	45.65	46.05	-10	5,238	-0.19%
2020/06/11	1	46.15	11	46.10	46.10	-10	5,257	-0.19%
2020/06/10	0	0.00	10.1	45.60	46.00	-10.1	5,220	-0.19%
2020/06/09	1	45.75	1	46.10	45.85	0	5,301	0.00%
2020/06/08	0	0.00	1	45.60	45.75	-1	5,320	-0.02%
2020/06/05	10	45.33	5	45.75	45.25	5	5,278	0.09%
2020/06/04	2	45.70	11	45.49	45.50	-9	5,321	-0.17%
2020/06/03	20	46.41	0	0.00	45.75	20	5,335	0.37%
2020/06/02	0	0.00	13	45.45	45.55	-13	5,291	-0.25%
2020/06/01	0	0.00	1	45.15	45.05	-1	5,274	-0.02%
2020/05/29	0	0.00	1	44.55	44.40	-1	5,252	-0.02%
2020/05/28	1	45.45	5	44.90	44.75	-4	5,169	-0.08%
2020/05/27	5	44.93	0	0.00	44.85	5	5,144	0.10%
2020/05/26	12	44.76	2	44.75	44.50	10	5,178	0.19%
2020/05/25	0	0.00	2	44.40	44.45	-2	5,159	-0.04%
2020/05/22	3	44.60	36.2	44.59	44.70	-33.2	5,172	-0.64%
2020/05/21	3	44.93	8	44.86	44.95	-5	5,156	-0.10%
2020/05/20	10	43.95	5	44.02	44.10	5	5,096	0.10%
2020/05/19	4	43.08	7.1	43.11	43.15	-3.1	4,996	-0.06%
2020/05/18	0	0.00	2	42.70	42.60	-2	4,881	-0.04%
2020/05/15	12	42.64	35	42.44	42.40	-23	4,796	-0.48%
2020/05/14	7	41.37	2	41.50	41.40	5	4,657	0.11%
2020/05/13	1	40.60	5	40.66	41.00	-4	4,542	-0.09%
2020/05/12	0	0.00	8	39.45	39.40	-8	4,430	-0.18%
2020/05/11	1	40.00	5	39.91	39.90	-4	4,423	-0.09%
2020/05/08	2	39.35	5	39.40	39.35	-3	4,420	-0.07%
2020/05/07	2	39.35	0	0.00	39.15	2	4,426	0.05%
2020/05/05	10	39.03	7	39.42	39.00	3	4,488	0.07%
2020/05/04	2	38.83	0	0.00	38.90	2	4,492	0.04%
2020/04/30	9	39.83	3	39.90	39.90	6	4,486	0.13%
2020/04/29	37	39.61	1	39.90	39.75	36	4,481	0.80%
2020/04/28	1	39.70	5	39.75	39.50	-4	4,499	-0.09%
2020/04/27	8	39.04	6	39.23	39.05	2	4,656	0.04%
2020/04/21	0	0.00	1	37.95	37.80	-1	4,681	-0.02%
2020/04/20	6	38.46	1	38.50	38.60	5	4,697	0.11%
2020/04/17	0	0.00	1	38.45	38.45	-1	4,664	-0.02%
2020/04/16	0	0.00	1	37.30	37.90	-1	4,597	-0.02%
2020/04/15	1	37.80	0	0.00	37.80	1	4,570	0.02%
2020/04/10	2	37.30	3	37.20	37.35	-1	4,578	-0.02%
2020/04/08	7	37.35	7	37.30	37.25	0	4,640	0.00%
2020/03/31	0	0.00	3	37.05	37.15	-3	4,708	-0.06%
2020/03/30	3	36.52	2	36.70	36.55	1	4,683	0.02%
2020/03/27	1	36.85	2	37.53	36.60	-1	4,715	-0.02%
2020/03/26	1	36.70	1	36.40	37.00	0	4,704	0.00%
2020/03/25	1	35.20	0	0.00	35.90	1	4,738	0.02%
2020/03/20	0	0.00	10	33.83	33.75	-10	4,624	-0.22%
2020/03/18	7	34.82	5	35.30	34.45	2	4,437	0.05%
2020/03/16	3	34.60	12	34.78	34.30	-9	4,185	-0.22%
2020/03/13	5	33.12	4.2	33.40	33.75	0.8	4,087	0.02%
2020/03/12	2	35.50	0	0.00	35.40	2	3,902	0.05%
2020/03/09	4	36.90	2	36.70	36.90	2	3,733	0.05%
2020/03/06	1	37.70	0	0.00	37.55	1	3,674	0.03%
2020/03/05	0	0.00	10	37.65	37.75	-10	3,644	-0.27%
2020/03/02	2	36.90	0	0.00	36.80	2	3,549	0.06%
2020/02/27	0	0.00	7	37.74	37.60	-7	3,595	-0.19%
2020/02/26	0	0.00	6	37.70	37.65	-6	3,530	-0.17%
2020/02/25	0	0.00	1	37.80	37.60	-1	3,507	-0.03%
2020/02/20	0	0.00	10	38.15	38.25	-10	3,488	-0.29%
2020/02/11	10	37.55	0	0.00	37.50	10	3,692	0.27%
2020/02/07	0	0.00	10	38.25	38.00	-10	3,685	-0.27%
2020/02/06	0	0.00	1	38.50	38.50	-1	3,678	-0.03%
2020/02/03	0	0.00	3	37.05	37.20	-3	3,614	-0.08%
2020/01/31	5	37.35	0	0.00	37.50	5	3,587	0.14%
2020/01/30	15	37.25	20	37.11	37.00	-5	3,552	-0.14%
2020/01/20	0	0.00	1	38.70	38.80	-1	3,366	-0.03%
2020/01/17	10	38.35	12	38.54	38.55	-2	3,342	-0.06%
2020/01/16	0	0.00	9	38.41	38.30	-9	3,327	-0.27%
2020/01/14	16	37.63	1	38.00	38.15	15	3,353	0.45%
2020/01/13	5	37.60	1	37.50	37.55	4	3,333	0.12%
2020/01/08	0	0.00	20	36.80	36.95	-20	3,377	-0.59%
2020/01/07	0	0.00	5	37.20	37.10	-5	3,364	-0.15%
2020/01/03	0.1	37.40	0	0.00	37.50	0.1	3,401	0.00%
2020/01/02	10	37.45	18	37.43	37.40	-8	3,361	-0.24%
2019/12/26	5	37.64	0	0.00	37.60	5	3,287	0.15%
2019/12/23	0	0.00	13	37.72	37.70	-13	3,280	-0.40%
2019/12/20	0	0.00	5	37.95	37.60	-5	3,258	-0.15%
2019/12/19	3	38.02	5	38.08	38.05	-2	3,192	-0.06%
2019/12/18	0	0.00	1	37.85	38.15	-1	3,141	-0.03%
2019/12/13	10	37.10	10	37.15	37.15	0	3,135	0.00%
2019/12/11	3	37.18	1	37.25	37.35	2	3,183	0.06%
2019/12/10	0	0.00	1	37.00	37.20	-1	3,244	-0.03%
2019/12/09	1	36.95	0	0.00	37.00	1	3,284	0.03%
2019/12/05	0	0.00	30	37.10	37.05	-30	3,322	-0.90%
2019/12/04	1	36.85	3	37.05	37.15	-2	3,356	-0.06%
2019/12/03	3	36.97	0	0.00	36.90	3	3,382	0.09%
2019/12/02	0	0.00	2	37.10	36.95	-2	3,385	-0.06%
2019/11/29	0	0.00	1	36.85	36.85	-1	3,411	-0.03%
2019/11/26	3	37.47	0	0.00	37.45	3	3,438	0.09%
2019/11/25	0	0.00	1	37.60	37.35	-1	3,338	-0.03%
2019/11/22	2	37.40	1	37.25	37.40	1	3,393	0.03%
2019/11/21	7	36.82	34	37.05	36.75	-27	3,418	-0.79%
2019/11/19	10	37.20	10	37.20	37.25	0	3,496	0.00%
2019/11/14	27	37.51	23	37.49	37.30	4	3,498	0.11%
2019/11/13	3	37.30	5	37.49	37.90	-2	3,477	-0.06%
2019/11/12	2	37.30	1	36.85	37.45	1	3,400	0.03%
2019/11/11	1	36.45	27	36.60	36.50	-26	3,309	-0.79%
2019/11/08	7	36.35	9	36.41	36.50	-2	3,285	-0.06%
2019/11/07	0	0.00	2	36.50	36.50	-2	3,310	-0.06%
2019/11/06	4	36.80	3	36.62	36.70	1	3,326	0.03%
2019/11/05	0	0.00	0.6	36.35	36.30	-0.6	3,314	-0.02%
2019/11/04	0	0.00	1	36.30	36.40	-1	3,308	-0.03%
2019/11/01	10	36.45	10	36.40	36.45	0	3,299	0.00%
2019/10/31	2	36.60	1	36.60	36.35	1	3,338	0.03%
2019/10/30	1	36.35	0	0.00	36.50	1	3,318	0.03%
2019/10/29	1	36.30	1	36.30	36.10	0	3,307	0.00%
2019/10/25	0	0.00	1	36.80	36.80	-1	3,271	-0.03%
2019/10/24	10	36.55	10	36.40	36.60	0	3,262	0.00%
2019/10/23	2	36.70	3	36.55	36.50	-1	3,270	-0.03%
2019/10/15	5	36.05	0	0.00	35.90	5	3,056	0.16%
2019/10/14	15	36.48	23.1	36.05	35.90	-8.1	3,031	-0.27%
2019/10/09	3	36.33	0	0.00	36.20	3	2,966	0.10%
2019/10/07	2	36.90	0	0.00	36.80	2	2,914	0.07%
2019/10/04	0	0.00	1	36.80	36.80	-1	2,895	-0.03%
2019/10/03	21	36.13	20	36.30	36.50	1	2,880	0.03%
2019/10/02	1	36.65	0	0.00	36.70	1	2,856	0.04%
2019/09/26	10	36.80	0	0.00	36.75	10	2,788	0.36%
2019/09/25	20	36.80	0	0.00	36.95	20	2,761	0.72%
2019/09/24	34	36.65	5	36.91	37.00	29	2,735	1.06%
2019/09/20	0	0.00	1	37.00	36.80	-1	2,687	-0.04%
2019/09/18	1	36.85	3	36.85	36.80	-2	2,625	-0.08%
2019/09/16	0	0.00	1	36.70	36.90	-1	2,625	-0.04%
2019/09/12	5	36.56	0	0.00	36.45	5	2,640	0.19%
2019/09/11	3	36.33	0	0.00	36.40	3	2,610	0.11%
2019/09/09	1	36.40	0	0.00	36.60	1	2,548	0.04%
2019/09/06	2	36.45	0	0.00	36.50	2	2,513	0.08%
2019/09/04	5	36.30	0	0.00	36.60	5	2,437	0.21%
2019/09/02	0	0.00	2	36.75	36.65	-2	2,391	-0.08%
2019/08/30	0	0.00	1	36.90	37.00	-1	2,400	-0.04%
2019/08/28	0	0.00	1	36.10	36.40	-1	2,379	-0.04%
2019/08/27	2	35.95	0	0.00	36.50	2	2,367	0.08%
2019/08/26	3	35.97	4	35.95	36.10	-1	2,303	-0.04%
2019/08/23	0	0.00	4	36.51	36.60	-4	2,278	-0.18%
2019/08/22	3	38.62	0	0.00	38.65	3	2,224	0.13%
2019/08/20	0	0.00	2	38.28	38.05	-2	2,287	-0.09%
2019/08/19	2	38.15	0	0.00	38.20	2	2,262	0.09%
2019/08/13	12	37.35	12	37.45	37.35	0	2,254	0.00%
2019/08/12	10	37.35	11	37.88	37.55	-1	2,269	-0.04%
2019/08/07	1	37.10	0	0.00	37.10	1	2,276	0.04%
2019/08/05	2	37.65	0	0.00	37.55	2	2,320	0.09%
2019/08/02	4	37.80	0	0.00	37.85	4	2,327	0.17%
2019/08/01	2	38.15	0	0.00	38.15	2	2,365	0.08%
2019/07/31	0	0.00	0.1	38.35	38.35	-0.1	2,369	0.00%
2019/07/29	0	0.00	3	38.15	38.35	-3	2,406	-0.12%
2019/07/26	3	38.15	0	0.00	38.20	3	2,406	0.12%
2019/07/25	1	38.55	0	0.00	38.30	1	2,409	0.04%
2019/07/24	0	0.00	0.3	38.50	38.30	-0.3	2,411	-0.01%
2019/07/15	0	0.00	19	39.00	39.00	-19	2,526	-0.75%
2019/07/12	0	0.00	18	39.00	39.05	-18	2,572	-0.70%
2019/07/08	0	0.00	3	39.03	39.10	-3	2,801	-0.11%
2019/07/05	0	0.00	3	39.18	39.15	-3	2,847	-0.11%
2019/07/04	1	39.15	0	0.00	39.20	1	2,899	0.03%
2019/07/03	0	0.00	3	38.80	39.05	-3	2,943	-0.10%
2019/07/02	0	0.00	54	38.75	38.90	-54	2,976	-1.81%
2019/07/01	0	0.00	1	38.85	38.90	-1	3,019	-0.03%
2019/06/27	0	0.00	1	39.15	39.15	-1	3,139	-0.03%
2019/06/20	10	38.95	10	38.85	38.60	0	3,100	0.00%
2019/06/19	0	0.00	1	38.85	38.85	-1	3,071	-0.03%
2019/06/17	2	38.45	1	38.35	38.30	1	3,070	0.03%
2019/06/04	0	0.00	1	37.90	38.10	-1	3,217	-0.03%
2019/06/03	0	0.00	2	37.95	37.95	-2	3,214	-0.06%
2019/05/30	10	38.10	1	37.95	38.00	9	3,227	0.28%
2019/05/28	40	38.09	0	0.00	37.95	40	3,256	1.23%
2019/05/27	0	0.00	30	37.65	37.70	-30	3,109	-0.96%
2019/05/23	2	37.35	25	37.37	37.50	-23	3,137	-0.73%
2019/05/22	18	37.48	19	37.59	37.70	-1	3,145	-0.03%
2019/05/16	1	36.90	1	36.90	36.55	0	3,101	0.00%
2019/05/15	1	36.75	0	0.00	36.60	1	3,080	0.03%
2019/05/14	3	36.68	0	0.00	36.60	3	3,078	0.10%
2019/05/09	21	37.69	19	37.25	37.15	2	2,983	0.07%
2019/05/07	1	38.05	2	38.15	38.15	-1	2,890	-0.03%
2019/05/06	16	37.92	15	38.10	38.15	1	2,901	0.03%
2019/05/02	2	38.60	0	0.00	38.65	2	2,869	0.07%
2019/04/30	0	0.00	3	37.90	38.50	-3	2,908	-0.10%
2019/04/29	0	0.00	2	37.70	38.00	-2	2,900	-0.07%
2019/04/25	0	0.00	1	38.00	38.00	-1	2,922	-0.03%
2019/04/24	0	0.00	1	38.10	38.50	-1	2,878	-0.03%
2019/04/19	0.2	38.40	0	0.00	38.45	0.2	2,843	0.01%
2019/04/18	10	38.35	11	38.22	38.00	-1	2,845	-0.04%
2019/04/17	29	38.90	2	38.83	38.65	27	2,837	0.95%
2019/04/16	2	38.68	5	38.28	38.85	-3	2,795	-0.11%
2019/04/12	0	0.00	2	37.35	37.80	-2	2,685	-0.07%
2019/04/01	0	0.00	1	37.20	37.05	-1	2,564	-0.04%
2019/03/27	0	0.00	4	37.00	36.95	-4	2,609	-0.15%
2019/03/25	2	36.95	0	0.00	37.15	2	2,786	0.07%
2019/03/22	3	37.27	0	0.00	37.20	3	2,791	0.11%
2019/03/21	0	0.00	1	37.30	37.35	-1	2,791	-0.04%
2019/03/19	0	0.00	0.3	37.10	37.05	-0.3	2,802	-0.01%
2019/03/18	5	37.10	0	0.00	37.05	5	2,843	0.18%
2019/03/15	25	36.78	0	0.00	37.20	25	2,864	0.87%
2019/03/14	1	36.55	1	36.65	36.65	0	2,809	0.00%
2019/03/13	1	37.05	0	0.00	37.20	1	2,850	0.04%
2019/03/11	2	36.80	0	0.00	36.65	2	3,001	0.07%
2019/03/08	2	36.35	0	0.00	36.40	2	3,100	0.06%
2019/03/06	2	36.90	3	36.90	37.00	-1	3,570	-0.03%
2019/03/05	2	36.78	0	0.00	36.75	2	3,650	0.05%
2019/03/04	8	36.75	21	36.88	37.00	-13	3,695	-0.35%
2019/02/25	0	0.00	2	37.25	37.55	-2	3,723	-0.05%
2019/02/19	2	37.35	0	0.00	37.05	2	3,861	0.05%
2019/02/18	0	0.00	1	37.05	37.05	-1	4,003	-0.02%
2019/02/13	0	0.00	3	38.00	37.60	-3	4,093	-0.07%
2019/02/11	0	0.00	2	38.00	37.90	-2	4,111	-0.05%
2019/01/30	0	0.00	4	37.91	37.80	-4	4,105	-0.10%
2019/01/25	0	0.00	6.6	37.80	37.80	-6.6	4,133	-0.16%
2019/01/23	0	0.00	3	36.85	37.10	-3	4,223	-0.07%
2019/01/22	1	37.50	0	0.00	37.10	1	4,233	0.02%
2019/01/21	0	0.00	5	37.83	37.90	-5	4,236	-0.12%
2019/01/18	0	0.00	1	37.95	38.00	-1	4,266	-0.02%
2019/01/17	0	0.00	1	37.00	37.00	-1	4,319	-0.02%
2019/01/16	4	36.93	0	0.00	36.85	4	4,364	0.09%
2019/01/15	0	0.00	3	37.33	37.25	-3	4,403	-0.07%
2019/01/10	12	37.10	3	37.12	37.20	9	4,649	0.19%
2019/01/09	0	0.00	1	36.90	36.75	-1	4,659	-0.02%
2019/01/07	3	35.92	4	36.18	36.35	-1	4,743	-0.02%
2019/01/04	0	0.00	3	35.50	35.70	-3	4,802	-0.06%
2019/01/02	1	36.35	0	0.00	35.55	1	4,988	0.02%
2018/12/26	10	36.45	4	36.00	35.95	6	5,114	0.12%
2018/12/25	11	36.05	10	36.60	36.80	1	5,114	0.02%
2018/12/11	1	35.50	0	0.00	35.25	1	4,865	0.02%
2018/12/10	4	35.60	0	0.00	35.45	4	4,804	0.08%
2018/12/07	20	36.48	8	36.45	36.40	12	4,788	0.25%
2018/12/06	19	36.13	17	36.30	36.35	2	4,802	0.04%
2018/12/05	10	37.00	4	36.95	36.90	6	4,739	0.13%
2018/12/04	0	0.00	3	37.33	37.55	-3	4,691	-0.06%
2018/12/03	0	0.00	12	37.46	37.65	-12	4,612	-0.26%
2018/11/30	30	36.43	65	36.59	36.25	-35	4,516	-0.77%
2018/11/29	7.1	36.40	2	36.43	35.80	5.1	4,291	0.12%
2018/11/28	0	0.00	2	34.60	35.05	-2	4,030	-0.05%
2018/11/27	26	33.52	20	33.70	33.80	6	3,944	0.15%
2018/11/26	0	0.00	1	33.95	33.60	-1	3,911	-0.03%
2018/11/21	3	33.52	0	0.00	33.45	3	3,842	0.08%
2018/11/20	5	33.50	0	0.00	33.35	5	3,815	0.13%
2018/11/19	6	33.71	0	0.00	33.75	6	3,765	0.16%
2018/11/16	3	33.60	0	0.00	33.35	3	3,735	0.08%
2018/11/15	25	33.15	20	33.40	33.55	5	3,695	0.14%
2018/11/14	1	34.15	0	0.00	34.15	1	3,612	0.03%
2018/11/12	2	33.95	0	0.00	34.00	2	3,558	0.06%
2018/11/09	3	34.10	10	34.05	34.00	-7	3,593	-0.19%
2018/11/07	1	34.55	0	0.00	34.30	1	3,709	0.03%
2018/11/02	0	0.00	5	34.57	34.20	-5	3,807	-0.13%
2018/11/01	0	0.00	0.2	34.30	34.10	-0.2	3,847	-0.01%
2018/10/30	0	0.00	0.1	33.10	32.90	-0.1	3,778	0.00%
2018/10/29	0	0.00	1	32.55	32.75	-1	3,758	-0.03%
2018/10/25	5	33.28	0	0.00	32.60	5	3,712	0.13%
2018/10/24	1	33.80	0	0.00	34.05	1	3,668	0.03%
2018/10/23	2	34.10	0	0.00	34.20	2	3,639	0.05%
2018/10/19	1	35.05	1	34.60	34.75	0	3,619	0.00%
2018/10/18	1	34.30	0	0.00	34.40	1	3,455	0.03%
2018/10/17	1	34.00	0	0.00	34.10	1	3,458	0.03%
2018/10/15	1	34.00	0	0.00	33.90	1	3,430	0.03%
2018/10/12	6	33.98	1	34.10	34.00	5	3,394	0.15%
2018/10/11	26	34.45	20	34.23	34.00	6	3,337	0.18%
2018/10/09	0	0.00	1	37.10	37.10	-1	3,190	-0.03%
2018/10/08	1	36.60	3	36.85	36.70	-2	3,154	-0.06%
2018/10/05	1	36.95	1	36.90	36.90	0	3,159	0.00%
2018/10/04	11	36.84	0	0.00	36.85	11	3,164	0.35%
2018/10/03	0	0.00	2	38.10	38.05	-2	3,122	-0.06%
2018/10/02	2	37.95	0	0.00	37.75	2	3,166	0.06%
2018/09/28	6	38.95	0	0.00	38.95	6	3,251	0.18%
2018/09/26	2	39.00	0	0.00	38.80	2	3,273	0.06%
2018/09/25	1	39.50	0	0.00	39.15	1	3,280	0.03%
2018/09/19	1	39.10	0	0.00	39.15	1	3,336	0.03%
2018/09/17	0	0.00	1	38.80	39.05	-1	3,390	-0.03%
2018/09/12	21	38.59	9	38.15	38.70	12	3,430	0.35%
2018/09/11	1	38.35	0	0.00	38.45	1	3,466	0.03%
2018/09/10	0	0.00	3	38.88	39.00	-3	3,509	-0.09%
2018/09/06	0	0.00	20	39.60	39.30	-20	3,656	-0.55%
2018/09/05	10	39.97	0	0.00	39.90	10	3,672	0.27%
2018/09/03	3	40.50	0	0.00	40.45	3	3,749	0.08%
2018/08/31	5	40.64	0	0.00	41.10	5	3,766	0.13%
2018/08/24	10	40.25	10	40.23	40.30	0	3,943	0.00%
2018/08/22	1	40.90	0	0.00	40.80	1	4,079	0.02%
2018/08/16	0	0.00	1	42.25	42.00	-1	4,099	-0.02%
2018/08/15	42	42.10	10	41.75	41.80	32	4,096	0.78%
2018/08/14	2	43.40	0	0.00	44.15	2	4,026	0.05%
2018/08/13	0	0.00	1	43.50	43.50	-1	4,088	-0.02%
2018/08/10	2	44.25	0	0.00	44.45	2	4,129	0.05%
2018/08/09	1.1	43.57	2	43.98	44.25	-0.9	4,254	-0.02%
2018/08/08	2	43.75	0	0.00	43.70	2	4,327	0.05%
2018/08/07	1	44.75	6	44.95	44.75	-5	4,352	-0.11%
2018/07/25	1	42.40	0	0.00	42.65	1	4,488	0.02%
2018/07/24	2	42.50	0	0.00	42.65	2	4,470	0.04%
2018/07/20	1	42.30	0	0.00	42.50	1	4,496	0.02%
2018/07/19	7	42.54	0	0.00	42.55	7	4,498	0.16%
2018/07/17	6	42.63	0	0.00	42.65	6	4,521	0.13%
2018/07/16	11	43.46	0	0.00	43.45	11	4,505	0.24%
2018/07/13	27	44.10	0	0.00	43.95	27	4,524	0.60%
2018/07/12	1	42.05	0	0.00	43.75	1	4,493	0.02%
2018/07/11	31	42.47	3	43.10	42.50	28	4,463	0.63%
2018/07/10	0	0.00	2	43.75	43.95	-2	4,429	-0.05%
2018/07/09	1	41.35	1	41.45	42.70	0	4,402	0.00%
2018/07/06	20	41.38	0	0.00	41.10	20	4,372	0.46%
2018/07/05	4	43.50	0	0.00	43.00	4	4,337	0.09%
2018/07/02	5	44.90	0	0.00	44.90	5	4,396	0.11%
2018/06/28	1	44.90	8	44.91	44.65	-7	4,347	-0.16%
2018/06/27	2	45.90	0	0.00	45.55	2	4,315	0.05%
2018/06/26	0	0.00	1	46.00	46.65	-1	4,315	-0.02%
2018/06/25	1	45.90	0	0.00	45.90	1	4,331	0.02%
2018/06/21	0	0.00	1	46.40	46.50	-1	4,421	-0.02%
2018/06/20	2	46.55	1	46.20	46.90	1	4,539	0.02%
2018/06/19	1	47.25	1	47.20	47.25	0	4,638	0.00%
2018/06/13	1	46.80	0	0.00	46.80	1	4,720	0.02%
2018/06/07	0	0.00	3	47.92	48.00	-3	5,100	-0.06%
2018/06/05	1	48.15	5	48.13	48.15	-4	5,036	-0.08%
2018/06/01	1	47.25	0	0.00	47.10	1	4,955	0.02%
2018/05/31	0	0.00	2	48.00	48.00	-2	4,953	-0.04%
2018/05/30	2	46.60	5	46.95	46.85	-3	4,888	-0.06%
2018/05/29	0	0.00	2	47.45	47.65	-2	4,885	-0.04%
2018/05/28	0	0.00	1	47.65	47.65	-1	4,923	-0.02%
2018/05/25	2	47.45	0	0.00	47.50	2	4,913	0.04%
2018/05/24	0	0.00	1	47.45	47.70	-1	4,906	-0.02%
2018/05/23	0	0.00	1	47.95	47.95	-1	4,902	-0.02%
2018/05/22	0	0.00	1	47.70	47.70	-1	4,898	-0.02%
2018/05/21	0	0.00	2	48.20	47.75	-2	4,907	-0.04%
2018/05/18	6	47.35	4	47.46	47.45	2	4,839	0.04%
2018/05/17	3	47.30	34	47.21	47.00	-31	4,793	-0.65%
2018/05/16	0	0.00	65	46.02	46.00	-65	4,662	-1.39%
2018/05/15	16	44.00	11	45.25	45.25	5	4,668	0.11%
2018/05/14	0	0.00	35	44.31	44.45	-35	4,688	-0.75%
2018/05/11	1	43.45	6.1	44.09	43.30	-5.1	4,696	-0.11%
2018/05/10	1	44.40	20	44.40	44.40	-19	4,687	-0.41%
2018/05/09	0	0.00	0.6	43.10	43.20	-0.6	4,654	-0.01%
2018/05/07	5	42.70	0	0.00	42.40	5	4,634	0.11%
2018/05/04	0	0.00	10	43.00	43.00	-10	4,612	-0.22%
2018/04/30	5	41.80	0	0.00	42.75	5	4,544	0.11%
2018/04/27	10	41.50	0	0.00	41.80	10	4,540	0.22%
2018/04/26	0	0.00	2	43.00	42.65	-2	4,507	-0.04%
2018/04/24	1	42.85	0	0.00	43.65	1	4,500	0.02%
2018/04/23	0	0.00	2	44.10	44.00	-2	4,487	-0.04%
2018/04/19	0	0.00	2	44.80	44.80	-2	4,468	-0.04%
2018/04/18	1	43.90	0	0.00	44.00	1	4,464	0.02%
2018/04/17	10	43.95	0	0.00	44.20	10	4,471	0.22%
2018/04/16	20	44.50	13	44.50	44.70	7	4,467	0.16%
2018/04/12	31	45.05	23	45.00	45.15	8	4,518	0.18%
2018/04/11	0	0.00	29	44.82	45.15	-29	4,543	-0.64%
2018/04/10	0	0.00	21	44.23	44.25	-21	4,547	-0.46%
2018/04/09	1	42.25	1	42.75	44.10	0	4,583	0.00%
2018/04/03	20	43.65	2	43.53	43.50	18	4,491	0.40%
2018/04/02	2	43.83	36	44.10	44.25	-34	4,472	-0.76%
2018/03/31	0	0.00	13	43.68	43.50	-13	4,430	-0.29%
2018/03/30	0	0.00	1	43.70	43.60	-1	4,446	-0.02%
2018/03/28	2	42.80	22	43.09	43.25	-20	4,381	-0.46%
2018/03/26	0	0.00	2	43.40	43.65	-2	4,297	-0.05%
2018/03/23	6	42.66	5	43.25	43.35	1	4,205	0.02%
2018/03/22	1	43.15	1	43.10	43.20	0	4,084	0.00%
2018/03/20	0	0.00	1	41.95	42.15	-1	3,874	-0.03%
2018/03/19	0	0.00	26	42.07	42.15	-26	3,842	-0.68%
2018/03/16	6	41.77	2	41.20	41.75	4	3,793	0.11%
2018/03/15	1	40.80	3	40.60	40.80	-2	3,573	-0.06%
2018/03/14	6	39.73	2	39.68	39.80	4	3,514	0.11%
2018/03/13	0	0.00	2.2	38.82	39.05	-2.2	3,464	-0.06%
2018/03/12	2	38.55	1	38.35	38.40	1	3,495	0.03%
2018/03/07	1	38.30	0	0.00	38.05	1	3,568	0.03%
2018/03/06	1	38.00	1	37.80	38.10	0	3,607	0.00%
2018/03/05	6	38.22	0	0.00	37.70	6	3,809	0.16%
2018/03/02	1	38.70	0	0.00	38.75	1	3,843	0.03%
2018/03/01	10	39.30	0	0.00	39.15	10	3,903	0.26%
2018/02/23	2	39.10	0	0.00	38.95	2	3,858	0.05%
2018/02/22	3	38.27	0	0.00	38.30	3	3,843	0.08%
2018/02/06	3	37.77	11	38.10	37.85	-8	3,901	-0.21%
2018/02/05	11	39.41	95	39.04	39.30	-84	3,810	-2.20%
2018/02/02	10	40.30	1.1	40.20	40.20	9	3,799	0.24%
2018/02/01	1	41.25	0	0.00	40.95	1	3,783	0.03%
2018/01/31	1	41.40	0	0.00	41.25	1	3,844	0.03%
2018/01/29	2	41.58	0	0.00	41.75	2	3,819	0.05%
2018/01/26	0	0.00	3	41.87	42.00	-3	3,820	-0.08%
2018/01/25	0	0.00	1	41.80	41.85	-1	3,831	-0.03%
2018/01/24	26	41.57	0	0.00	41.50	26	3,833	0.68%
2018/01/23	0	0.00	1	41.95	42.00	-1	3,836	-0.03%
2018/01/22	20	41.95	0	0.00	42.00	20	3,841	0.52%
2018/01/19	5	41.85	0	0.00	41.95	5	3,853	0.13%
2018/01/18	7	41.80	1	41.85	41.85	6	3,837	0.16%
2018/01/17	0	0.00	1	41.80	41.85	-1	3,834	-0.03%
2018/01/15	0	0.00	2	41.85	41.80	-2	3,967	-0.05%
2018/01/12	5	41.35	0	0.00	41.60	5	4,034	0.12%
2018/01/09	2	41.95	1	41.90	41.90	1	4,111	0.02%
2018/01/08	2	41.93	3	42.13	42.10	-1	4,127	-0.02%
2018/01/05	2	42.05	6	42.11	42.25	-4	4,136	-0.10%
2018/01/04	8	42.09	3	42.05	41.80	5	4,169	0.12%
2018/01/03	11	41.46	10	41.57	41.70	1	4,145	0.02%
2018/01/02	0	0.00	2	40.80	40.85	-2	4,095	-0.05%