聯強 (2347)-台新-三民券商分點個股進出

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

聯強

(2347)

可現股當沖

股價
81.9
漲跌
▼0.8
漲幅
-0.97%
成交量
15,700張
產業
上市電子通路類股
842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－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/06/05	4	82.18	1	83.85	81.90	3	9,050	0.03%
2024/06/04	1	82.80	0	0.00	82.70	1	8,842	0.01%
2024/06/03	4.5	82.62	1	83.60	83.50	3.5	8,427	0.04%
2024/05/31	10	82.80	0	0.00	84.40	10	8,005	0.12%
2024/05/30	30	83.39	1	83.00	85.40	29	7,231	0.40%
2024/05/29	2	86.90	1	87.40	87.40	1	6,573	0.02%
2024/05/27	7	81.80	12	84.30	87.00	-5	5,929	-0.08%
2024/05/24	1	82.40	2	82.00	83.40	-1	5,686	-0.02%
2024/05/23	1	81.10	2	82.30	82.70	-1	5,553	-0.02%
2024/05/22	3.1	81.08	9	81.98	81.30	-5.9	5,433	-0.11%
2024/05/20	2	82.95	3.8	83.98	84.00	-1.8	5,289	-0.03%
2024/05/17	3	85.88	1	86.90	85.10	2	5,180	0.04%
2024/05/16	2	86.80	0	0.00	86.60	2	5,109	0.04%
2024/05/15	6	88.54	10.5	87.30	86.50	-4.5	5,094	-0.09%
2024/05/13	0	85.50	1	86.50	85.90	-1	5,064	-0.02%
2024/05/10	1	81.60	1	83.20	85.90	0	5,036	0.00%
2024/05/09	1	80.10	1	80.80	80.80	0	4,952	0.00%
2024/05/08	6	81.93	0	0.00	81.60	6	4,936	0.12%
2024/05/07	0	0.00	0.2	82.10	82.70	-0.2	4,945	0.00%
2024/05/02	0	0.00	3	81.23	81.50	-3	4,829	-0.06%
2024/04/30	0	0.00	2	79.70	79.80	-2	4,778	-0.04%
2024/04/29	0	0.00	6	78.25	79.00	-6	4,741	-0.13%
2024/04/26	6	75.85	0	0.00	76.50	6	4,732	0.13%
2024/04/25	2	77.45	1	77.10	77.10	1	4,683	0.02%
2024/04/24	1	78.10	0.4	78.70	79.20	0.6	4,655	0.01%
2024/04/23	5	79.00	0	0.00	79.30	5	4,687	0.11%
2024/04/19	0	0.00	10	77.30	77.30	-10	4,559	-0.22%
2024/04/16	0	0.00	1	76.50	75.80	-1	4,250	-0.02%
2024/04/15	0	0.00	1	76.30	76.40	-1	4,166	-0.02%
2024/04/08	2	75.80	2	76.00	76.30	0	4,099	0.00%
2024/04/03	1	75.80	0	0.00	76.10	1	4,056	0.02%
2024/04/01	10	76.00	0	0.00	75.90	10	4,033	0.25%
2024/03/29	1	77.30	1	78.90	78.90	0	4,015	0.00%
2024/03/25	2	77.90	2	77.90	78.10	0	4,038	0.00%
2024/03/22	0	0.00	5	77.40	78.40	-5	4,076	-0.12%
2024/03/21	1	77.00	0	0.00	78.50	1	4,065	0.02%
2024/03/20	1	78.10	0	0.00	78.20	1	4,000	0.02%
2024/03/19	1	78.70	0	0.00	79.00	1	3,954	0.03%
2024/03/15	3.2	77.68	4.4	78.39	79.50	-1.2	3,764	-0.03%
2024/03/14	4	78.80	1	76.60	76.90	3	3,599	0.08%
2024/03/13	1	78.70	4	77.45	78.10	-3	3,509	-0.09%
2024/03/11	1	73.60	1.4	74.10	74.00	-0.4	3,337	-0.01%
2024/03/08	1	74.60	1	75.80	74.70	0	3,342	0.00%
2024/03/05	0	0.00	0.5	74.98	75.50	-0.5	3,351	-0.01%
2024/02/29	0	0.00	2.1	77.02	77.80	-2.1	3,454	-0.06%
2024/02/22	0	0.00	2	75.50	76.30	-2	3,496	-0.06%
2024/02/21	2	75.80	5	75.76	75.90	-3	3,473	-0.09%
2024/02/20	3	74.90	2	75.60	75.50	1	3,485	0.03%
2024/02/19	0	0.00	3	74.37	74.70	-3	3,468	-0.09%
2024/02/16	0	0.00	2	75.35	74.10	-2	3,498	-0.06%
2024/02/15	0	0.00	1	72.60	73.00	-1	3,464	-0.03%
2024/02/05	1	71.00	1	71.90	71.50	0	3,477	0.00%
2024/02/02	3	72.73	1	72.20	72.30	2	3,467	0.06%
2024/02/01	2	71.85	0	0.00	72.70	2	3,470	0.06%
2024/01/31	1	71.90	6	71.78	72.00	-5	3,443	-0.15%
2024/01/30	0	0.00	1	72.00	71.80	-1	3,439	-0.03%
2024/01/29	1	72.30	2	72.50	72.70	-1	3,436	-0.03%
2024/01/24	2	71.95	1	72.40	72.60	1	3,483	0.03%
2024/01/23	4	72.00	2	71.45	71.60	2	3,514	0.06%
2024/01/22	3	71.43	3.1	71.23	71.80	-0.1	3,516	0.00%
2024/01/12	1	69.40	1	69.30	69.60	0	3,417	0.00%
2024/01/10	1	69.00	0	0.00	68.80	1	3,483	0.03%
2024/01/05	0.1	70.20	0	0.00	70.20	0.1	3,523	0.00%
2024/01/02	0	0.00	1	70.50	70.10	-1	3,548	-0.03%
2023/12/29	0	0.00	1	70.60	70.20	-1	3,545	-0.03%
2023/12/27	0	0.00	1.1	70.02	70.30	-1.1	3,549	-0.03%
2023/12/26	0	0.00	1	69.90	70.20	-1	3,519	-0.03%
2023/12/21	0	0.00	2	68.80	68.90	-2	3,451	-0.06%
2023/12/15	0	0.00	1	68.60	68.40	-1	3,342	-0.03%
2023/12/12	0	0.00	1	68.90	69.20	-1	3,330	-0.03%
2023/12/08	1	67.50	0	0.00	67.70	1	3,350	0.03%
2023/12/07	1	66.60	0	0.00	66.70	1	3,367	0.03%
2023/12/05	0	0.00	3	66.60	66.50	-3	3,404	-0.09%
2023/11/24	0	0.00	8	68.30	68.10	-8	3,266	-0.24%
2023/11/23	9	67.83	0	0.00	67.90	9	3,223	0.28%
2023/11/20	3	66.10	0	0.00	66.40	3	3,084	0.10%
2023/11/17	1	67.00	0	0.00	67.10	1	3,063	0.03%
2023/11/15	2	66.30	2	66.00	66.00	0	3,043	0.00%
2023/11/13	6	67.13	0	0.00	65.30	6	2,999	0.20%
2023/11/09	0	0.00	5	68.10	68.60	-5	2,953	-0.17%
2023/11/07	0	0.00	1	69.50	69.60	-1	2,960	-0.03%
2023/11/06	1	69.60	1	69.40	69.20	0	2,973	0.00%
2023/11/03	0	0.00	9.2	68.60	68.90	-9.2	2,963	-0.31%
2023/11/01	1	68.30	0	0.00	68.50	1	2,961	0.03%
2023/10/31	1	67.80	0	0.00	68.70	1	2,938	0.03%
2023/10/27	0	0.00	6	66.93	67.20	-6	2,893	-0.21%
2023/10/24	2	66.20	0	0.00	66.90	2	2,938	0.07%
2023/10/23	3	66.60	0	0.00	66.20	3	2,945	0.10%
2023/10/20	0	0.00	2	66.70	67.00	-2	2,944	-0.07%
2023/10/18	0	0.00	1	68.00	67.80	-1	3,056	-0.03%
2023/10/16	1	68.00	3	67.80	67.60	-2	3,131	-0.06%
2023/10/12	1	66.80	2	66.95	67.40	-1	3,197	-0.03%
2023/10/11	0	0.00	3	66.67	67.50	-3	3,180	-0.09%
2023/10/06	0	0.00	2	64.20	65.00	-2	3,151	-0.06%
2023/10/04	1	63.00	1	62.90	63.10	0	3,153	0.00%
2023/10/02	2	63.75	0	0.00	63.70	2	3,215	0.06%
2023/09/28	0	0.00	1	64.20	64.10	-1	3,232	-0.03%
2023/09/27	2	63.00	0	0.00	63.20	2	3,221	0.06%
2023/09/25	0	0.00	1	63.80	63.90	-1	3,251	-0.03%
2023/09/22	1	62.90	0	0.00	63.70	1	3,276	0.03%
2023/09/19	0	0.00	5	64.48	64.20	-5	3,214	-0.16%
2023/09/15	0	0.00	1	64.10	64.40	-1	3,187	-0.03%
2023/09/14	0	0.00	7	63.69	64.00	-7	3,141	-0.22%
2023/09/13	0	0.00	2	62.90	62.80	-2	3,115	-0.06%
2023/09/11	1	62.00	1	62.20	62.00	0	3,204	0.00%
2023/09/08	3	62.13	0	0.00	62.30	3	3,189	0.09%
2023/09/07	1	62.90	1	62.40	62.80	0	3,211	0.00%
2023/09/06	0	0.00	2	61.80	62.50	-2	3,206	-0.06%
2023/09/05	2	61.05	0	0.00	61.30	2	3,157	0.06%
2023/09/01	0	0.00	1	61.30	61.00	-1	3,459	-0.03%
2023/08/31	5	60.90	0	0.00	61.10	5	3,557	0.14%
2023/08/30	0	0.00	1	60.20	60.40	-1	3,573	-0.03%
2023/08/29	1	59.70	9	60.24	60.40	-8	3,635	-0.22%
2023/08/25	1	59.60	4	59.68	59.50	-3	3,984	-0.08%
2023/08/24	4	58.83	2	59.40	59.10	2	4,013	0.05%
2023/08/23	0	0.00	1	59.50	59.50	-1	4,042	-0.02%
2023/08/22	4	58.88	0	0.00	58.50	4	4,068	0.10%
2023/08/21	6	59.87	2	59.80	59.70	4	4,092	0.10%
2023/08/18	2	59.60	4	59.43	59.70	-2	4,095	-0.05%
2023/08/17	1	58.90	1	58.90	58.90	0	4,116	0.00%
2023/08/16	0	0.00	1	59.50	59.00	-1	4,134	-0.02%
2023/08/14	1	58.30	38	58.90	58.60	-37	4,170	-0.89%
2023/08/10	3	58.67	0	0.00	58.80	3	4,229	0.07%
2023/08/09	0	0.00	15	59.32	59.10	-15	4,252	-0.35%
2023/08/08	1	58.50	0	0.00	58.60	1	4,278	0.02%
2023/08/04	1	58.00	0	0.00	58.10	1	4,289	0.02%
2023/08/02	2	58.75	0	0.00	58.30	2	4,283	0.05%
2023/08/01	1	59.00	0	0.00	59.10	1	4,275	0.02%
2023/07/31	0	0.00	3	59.20	59.20	-3	4,283	-0.07%
2023/07/28	0	0.00	1	59.20	59.20	-1	4,236	-0.02%
2023/07/25	3	57.77	1	58.00	58.10	2	4,202	0.05%
2023/07/21	2	58.60	0	0.00	58.70	2	4,095	0.05%
2023/07/20	2	59.20	0	0.00	58.90	2	4,015	0.05%
2023/07/19	0	0.00	3	59.83	59.30	-3	3,928	-0.08%
2023/07/18	0	0.00	13	58.82	59.50	-13	3,853	-0.34%
2023/07/17	3	58.27	0	0.00	58.90	3	3,777	0.08%
2023/07/14	2	58.60	0	0.00	58.40	2	3,757	0.05%
2023/07/13	0	0.00	6	58.90	58.60	-6	3,740	-0.16%
2023/07/12	0	0.00	1	57.50	57.70	-1	3,681	-0.03%
2023/07/10	2	55.90	0	0.00	55.90	2	3,672	0.05%
2023/07/07	15	55.84	0	0.00	55.80	15	3,675	0.41%
2023/07/06	4	57.90	5	57.80	57.50	-1	3,605	-0.03%
2023/07/03	4	58.10	0	0.00	58.10	4	3,577	0.11%
2023/06/30	2	58.25	0	0.00	58.00	2	3,563	0.06%
2023/06/27	1	58.80	0	0.00	58.80	1	3,539	0.03%
2023/06/21	6	59.53	0	0.00	59.40	6	3,562	0.17%
2023/06/20	6	58.90	0	0.00	59.20	6	3,549	0.17%
2023/06/19	1	59.00	0	0.00	58.70	1	3,541	0.03%
2023/06/15	3	60.03	0	0.00	59.90	3	3,447	0.09%
2023/06/14	0	0.00	4	60.30	59.90	-4	3,438	-0.12%
2023/06/13	1	60.00	2.1	60.16	60.20	-1.1	3,468	-0.03%
2023/06/12	0	0.00	2	60.00	60.00	-2	3,465	-0.06%
2023/06/09	2.2	59.04	0	0.00	59.00	2.2	3,482	0.06%
2023/06/08	3.4	58.91	0	0.00	58.60	3.4	3,542	0.10%
2023/06/07	7	59.13	0	0.00	59.20	7	3,549	0.20%
2023/06/06	3	63.57	0	0.00	63.40	3	3,446	0.09%
2023/06/05	0	0.00	1	63.60	63.70	-1	3,350	-0.03%
2023/06/01	2	63.45	0	0.00	63.10	2	3,240	0.06%
2023/05/31	0	0.00	1	64.00	63.90	-1	3,200	-0.03%
2023/05/30	1	63.80	0	0.00	63.60	1	2,893	0.03%
2023/05/26	2	64.55	0	0.00	64.70	2	2,919	0.07%
2023/05/25	1	64.90	0	0.00	65.20	1	2,897	0.03%
2023/05/23	1	65.60	0	0.00	65.60	1	2,852	0.04%
2023/05/22	0	0.00	0.9	65.00	65.40	-0.9	2,832	-0.03%
2023/05/19	1	65.00	0	0.00	65.00	1	2,821	0.04%
2023/05/17	0	0.00	0.2	64.10	64.50	-0.2	2,854	-0.01%
2023/05/15	0.4	63.30	2	63.10	63.60	-1.6	2,784	-0.06%
2023/05/12	1	62.00	0	0.00	62.80	1	2,774	0.04%
2023/05/11	1	62.00	0	0.00	62.40	1	2,761	0.04%
2023/05/09	0	0.00	3	62.60	62.50	-3	2,771	-0.11%
2023/05/08	1	62.30	0	0.00	62.50	1	2,812	0.04%
2023/05/05	0	0.00	8	62.48	62.40	-8	2,848	-0.28%
2023/05/04	0	0.00	6.8	61.81	62.10	-6.8	2,901	-0.23%
2023/05/02	1	61.30	1	61.70	61.20	0	2,996	0.00%
2023/04/26	0	0.00	3	60.90	61.10	-3	3,053	-0.10%
2023/04/24	1	60.20	0	0.00	60.90	1	3,076	0.03%
2023/04/21	1	60.50	0	0.00	60.20	1	3,097	0.03%
2023/04/20	2	61.10	0	0.00	61.00	2	3,087	0.06%
2023/04/19	2	62.10	1	62.40	61.70	1	3,107	0.03%
2023/04/18	0	0.00	3	62.23	62.40	-3	3,084	-0.10%
2023/04/17	0	0.00	1	62.30	62.10	-1	3,101	-0.03%
2023/04/14	0	0.00	2	62.05	62.00	-2	3,105	-0.06%
2023/04/13	1	61.60	2	61.80	61.80	-1	3,123	-0.03%
2023/04/12	2	62.20	2	62.20	62.20	0	3,113	0.00%
2023/04/07	0.1	60.70	0	0.00	60.70	0.1	3,195	0.00%
2023/04/06	2	60.60	0	0.00	60.50	2	3,196	0.06%
2023/03/31	3	61.37	0	0.00	61.30	3	3,191	0.09%
2023/03/29	4	61.05	0	0.00	60.80	4	3,507	0.11%
2023/03/28	3	61.03	0	0.00	61.00	3	3,742	0.08%
2023/03/27	1.4	61.66	0	0.00	61.50	1.4	3,948	0.04%
2023/03/24	3	62.10	0	0.00	61.80	3	4,176	0.07%
2023/03/17	1.3	61.05	0	0.00	61.50	1.3	4,359	0.03%
2023/03/16	0.2	61.20	0	0.00	60.90	0.2	4,377	0.00%
2023/03/15	0	0.00	3	61.50	61.10	-3	4,388	-0.07%
2023/03/13	0.2	61.10	0	0.00	61.50	0.2	4,433	0.00%
2023/03/09	10.4	61.78	4.5	61.51	61.90	5.9	4,421	0.13%
2023/03/08	3.5	64.24	1.4	64.63	64.30	2.1	4,339	0.05%
2023/03/07	0	0.00	1.5	64.33	64.70	-1.5	4,404	-0.03%
2023/03/06	2.3	63.87	1.5	64.00	63.80	0.8	4,480	0.02%
2023/03/03	0	0.00	5	63.96	63.70	-5	4,553	-0.11%
2023/03/02	2	62.45	7	63.54	63.60	-5	4,653	-0.11%
2023/03/01	2.3	62.38	0	0.00	62.30	2.3	4,696	0.05%
2023/02/24	14.4	63.13	0	0.00	62.50	14.4	4,729	0.30%
2023/02/23	2.2	63.71	0	0.00	63.60	2.2	4,728	0.05%
2023/02/22	2.2	63.32	0.1	63.60	63.40	2.2	4,777	0.04%
2023/02/21	2	63.60	1	64.20	63.70	1	4,780	0.02%
2023/02/20	5.6	63.66	3	64.10	64.20	2.6	4,816	0.05%
2023/02/17	1.2	63.22	1	63.60	63.60	0.2	4,823	0.00%
2023/02/16	0	0.00	5.1	63.36	63.20	-5.1	4,885	-0.10%
2023/02/15	0	0.00	1	62.60	62.20	-1	4,905	-0.02%
2023/02/13	3.8	62.94	2	62.95	62.80	1.8	4,929	0.04%
2023/02/09	1	62.60	0	0.00	62.80	1	4,971	0.02%
2023/02/08	2	62.90	2	63.00	63.10	0	5,051	0.00%
2023/02/07	1	62.40	0	0.00	62.90	1	5,066	0.02%
2023/02/06	2.1	62.11	3	63.00	62.60	-0.9	5,070	-0.02%
2023/02/03	1	62.10	3	62.20	62.60	-2	5,060	-0.04%
2023/02/02	1	61.40	0.1	61.80	61.50	1	5,024	0.02%
2023/01/31	0	0.00	4	60.73	60.40	-4	4,951	-0.08%
2023/01/30	1	60.00	4	60.78	60.80	-3	4,882	-0.06%
2023/01/17	0	0.00	1	60.20	60.20	-1	4,826	-0.02%
2023/01/16	0	0.00	1	60.00	60.10	-1	4,845	-0.02%
2023/01/12	2	59.10	0	0.00	59.10	2	4,965	0.04%
2023/01/09	1	59.30	1	59.80	59.90	0	5,054	0.00%
2023/01/06	0	0.00	3	58.70	58.70	-3	5,050	-0.06%
2022/12/28	2	59.55	2	59.60	59.40	0	5,220	0.00%
2022/12/27	1	60.50	0	0.00	60.40	1	5,228	0.02%
2022/12/23	2	61.25	0	0.00	61.00	2	5,286	0.04%
2022/12/22	0	0.00	2	61.60	61.50	-2	5,320	-0.04%
2022/12/21	3	61.33	10	61.50	61.20	-7	5,244	-0.13%
2022/12/20	1	62.80	6	62.33	61.40	-5	5,102	-0.10%
2022/12/19	4	60.68	5	61.48	61.60	-1	4,926	-0.02%
2022/12/16	6	59.32	7	60.63	61.40	-1	4,742	-0.02%
2022/12/15	1	60.00	12	60.13	60.00	-11	4,621	-0.24%
2022/12/14	6	59.78	1	59.50	59.90	5	4,680	0.11%
2022/12/13	0	0.00	1	58.60	59.00	-1	4,712	-0.02%
2022/12/12	2	58.05	0	0.00	59.00	2	4,717	0.04%
2022/12/09	2	59.70	0	0.00	59.80	2	4,788	0.04%
2022/12/08	3	59.47	9	59.64	59.80	-6	4,793	-0.13%
2022/12/07	1	59.20	1	59.60	59.50	0	4,800	0.00%
2022/12/06	3	60.10	0	0.00	60.00	3	4,793	0.06%
2022/12/05	1.5	60.84	2	60.80	61.10	-0.5	4,813	-0.01%
2022/12/02	6	60.05	0	0.00	59.90	6	4,757	0.13%
2022/12/01	1	59.30	6	59.45	59.70	-5	4,752	-0.11%
2022/11/30	1	57.40	1	58.50	58.30	0	4,729	0.00%
2022/11/29	1	57.20	1	58.00	57.60	0	4,663	0.00%
2022/11/28	2	57.60	2	58.45	57.40	0	4,623	0.00%
2022/11/25	7	58.44	3	58.40	57.80	4	4,565	0.09%
2022/11/24	4	58.83	3.2	58.90	58.80	0.9	4,522	0.02%
2022/11/23	9	58.10	13	58.05	58.20	-4	4,452	-0.09%
2022/11/22	4	56.65	3.1	57.00	57.80	1	4,438	0.02%
2022/11/21	0	0.00	4	56.45	56.60	-4	4,374	-0.09%
2022/11/18	1	55.60	0	0.00	55.50	1	4,341	0.02%
2022/11/17	1	55.70	1	56.20	56.00	0	4,302	0.00%
2022/11/16	2	55.85	0	0.00	55.80	2	4,311	0.05%
2022/11/15	1	55.60	0	0.00	56.30	1	4,303	0.02%
2022/11/14	1	55.40	14	55.76	56.10	-13	4,299	-0.30%
2022/11/11	0	0.00	5	54.74	54.90	-5	4,221	-0.12%
2022/11/10	3	54.03	0	0.00	54.20	3	4,181	0.07%
2022/11/09	2	54.20	4	54.30	54.30	-2	4,200	-0.05%
2022/11/08	3.1	53.83	0	0.00	54.40	3.1	4,179	0.08%
2022/11/07	6	54.08	4	54.20	54.10	2	4,152	0.05%
2022/11/04	14	53.26	14	53.84	54.40	0	4,139	0.00%
2022/11/03	1	52.80	0	0.00	52.90	1	4,087	0.02%
2022/11/02	1	52.10	0	0.00	52.30	1	4,129	0.02%
2022/11/01	6	52.27	0	0.00	52.20	6	4,171	0.14%
2022/10/31	0	0.00	1	53.30	52.60	-1	4,195	-0.02%
2022/10/28	2	53.15	6	53.00	52.80	-4	4,217	-0.09%
2022/10/27	1	53.40	0	0.00	53.10	1	4,223	0.02%
2022/10/26	4	53.65	0	0.00	53.50	4	4,236	0.09%
2022/10/24	7	53.39	0	0.00	53.80	7	4,298	0.16%
2022/10/20	3	53.40	2	53.90	54.60	1	4,319	0.02%
2022/10/19	0	0.00	8	54.61	54.40	-8	4,249	-0.19%
2022/10/18	1	53.10	0	0.00	53.80	1	4,241	0.02%
2022/10/14	0	0.00	2	53.00	52.80	-2	4,311	-0.05%
2022/10/12	3	53.27	0	0.00	53.00	3	4,399	0.07%
2022/10/11	2	53.35	0	0.00	53.50	2	4,410	0.05%
2022/10/07	4	54.43	0	0.00	54.40	4	4,377	0.09%
2022/10/06	0	0.00	12	55.05	54.90	-12	4,410	-0.27%
2022/10/05	0.1	54.30	1	54.70	54.10	-0.9	4,439	-0.02%
2022/10/04	1	54.70	2	54.45	54.30	-1	4,452	-0.02%
2022/10/03	1	52.90	0	0.00	53.30	1	4,409	0.02%
2022/09/30	2	52.15	0	0.00	52.80	2	4,405	0.05%
2022/09/29	2	52.20	0	0.00	52.80	2	4,403	0.05%
2022/09/27	2	52.30	0	0.00	52.20	2	4,345	0.05%
2022/09/26	1	52.60	3	52.10	52.20	-2	4,348	-0.05%
2022/09/22	1.2	54.07	0	0.00	53.90	1.2	4,362	0.03%
2022/09/21	3	55.27	1	55.00	54.90	2	4,283	0.05%
2022/09/20	1.1	56.63	0	0.00	56.10	1.1	4,200	0.03%
2022/09/19	1.3	56.82	0	0.00	56.50	1.3	4,170	0.03%
2022/09/16	4	57.60	3	57.50	57.40	1	4,156	0.02%
2022/09/15	1	56.90	4	57.70	57.40	-3	4,208	-0.07%
2022/09/14	2	56.10	2	57.40	56.70	0	4,402	0.00%
2022/09/13	2	57.45	0	0.00	57.80	2	4,559	0.04%
2022/09/12	0.2	57.50	13.1	57.68	57.80	-12.9	4,762	-0.27%
2022/09/08	0	0.00	5	55.50	56.00	-5	4,947	-0.10%
2022/09/05	1	54.50	0	0.00	54.90	1	5,219	0.02%
2022/09/01	1	55.10	0	0.00	55.40	1	5,463	0.02%
2022/08/31	0.1	56.20	0	0.00	55.80	0.1	5,825	0.00%
2022/08/29	0	0.00	1	55.20	55.20	-1	5,990	-0.02%
2022/08/25	0	0.00	1	55.60	55.60	-1	6,135	-0.02%
2022/08/23	5	56.00	0	0.00	55.70	5	6,380	0.08%
2022/08/18	1.1	56.02	0	0.00	55.70	1.1	6,627	0.02%
2022/08/17	6	56.32	0	0.00	56.30	6	6,701	0.09%
2022/08/16	0	0.00	1.1	56.76	56.60	-1.1	6,726	-0.02%
2022/08/12	38	55.40	0	0.00	55.20	38	6,769	0.56%
2022/08/11	10	55.00	0	0.00	55.00	10	6,805	0.15%
2022/08/10	3	55.03	2	55.00	54.70	1	6,818	0.01%
2022/08/09	1	55.80	0	0.00	55.20	1	6,807	0.01%
2022/08/05	1	54.80	2	55.30	55.70	-1	6,749	-0.01%
2022/08/04	1	54.20	0	0.00	54.50	1	6,747	0.01%
2022/08/03	1	54.30	0	0.00	54.50	1	6,806	0.01%
2022/07/18	0	0.00	1	53.10	52.90	-1	6,729	-0.01%
2022/07/14	0	0.00	3	53.53	53.60	-3	6,685	-0.04%
2022/07/13	1	53.80	1	52.60	53.50	0	6,639	0.00%
2022/07/12	3	51.57	0	0.00	51.80	3	6,605	0.05%
2022/07/11	1	51.70	0	0.00	51.80	1	6,578	0.02%
2022/07/08	0	0.00	1	52.70	52.50	-1	6,590	-0.02%
2022/07/07	3	51.93	0	0.00	52.30	3	6,588	0.05%
2022/07/06	0.1	51.80	0	0.00	51.60	0.1	6,585	0.00%
2022/07/01	1	52.00	0.1	52.30	51.90	0.9	6,543	0.01%
2022/06/30	0	0.00	1	54.00	53.20	-1	6,524	-0.02%
2022/06/28	1	54.90	1	54.90	54.90	0	6,444	0.00%
2022/06/27	1	54.90	0	0.00	55.00	1	6,450	0.02%
2022/06/23	2	54.90	0	0.00	53.90	2	6,378	0.03%
2022/06/21	0.1	54.80	0	0.00	54.90	0.1	5,980	0.00%
2022/06/20	1.1	54.51	0	0.00	54.20	1.1	5,811	0.02%
2022/06/17	1.1	55.72	0	0.00	56.00	1.1	5,585	0.02%
2022/06/16	0.1	57.10	0	0.00	56.90	0.1	5,408	0.00%
2022/06/15	2	57.30	0	0.00	57.40	2	5,445	0.04%
2022/06/14	1.1	57.28	0	0.00	58.00	1.1	5,385	0.02%
2022/06/13	4.2	58.13	0	0.00	58.50	4.2	5,277	0.08%
2022/06/10	4	60.53	0.1	61.00	61.30	3.9	5,135	0.08%
2022/06/09	13.4	61.17	0	0.00	61.50	13.4	5,030	0.27%
2022/06/08	3.1	70.16	0	0.00	70.10	3.1	4,658	0.07%
2022/06/07	1	69.60	0	0.00	69.60	1	4,562	0.02%
2022/05/31	5	68.56	1	68.60	70.30	4	4,464	0.09%
2022/05/30	0.1	69.60	0	0.00	69.40	0.1	4,269	0.00%
2022/05/19	10	72.30	0	0.00	72.80	10	4,275	0.23%
2022/05/10	0	0.00	2.7	73.75	73.30	-2.7	4,103	-0.06%
2022/05/09	0.1	74.80	0	0.00	75.10	0.1	4,020	0.00%
2022/05/04	0	0.00	2	79.00	78.80	-2	4,018	-0.05%
2022/04/26	0	0.00	1	76.40	76.50	-1	4,121	-0.02%
2022/04/25	0.4	77.20	0	0.00	76.90	0.4	4,139	0.01%
2022/04/22	0.3	78.29	0	0.00	78.50	0.3	4,072	0.01%
2022/04/19	0	0.00	5	78.80	78.70	-5	4,123	-0.12%
2022/04/07	0	0.00	2	75.80	75.00	-2	4,301	-0.05%
2022/04/06	0	0.00	0.1	75.70	76.20	-0.1	4,276	0.00%
2022/03/25	0	0.00	1	74.70	75.00	-1	5,295	-0.02%
2022/03/21	1	75.50	0	0.00	74.50	1	6,730	0.01%
2022/03/18	0	0.00	5	73.64	76.70	-5	6,758	-0.07%
2022/03/17	0	0.00	2	72.30	72.40	-2	6,778	-0.03%
2022/03/15	1	71.70	0	0.00	71.40	1	6,897	0.01%
2022/03/14	4	71.95	0	0.00	72.40	4	6,967	0.06%
2022/03/11	1	72.60	0	0.00	72.30	1	7,030	0.01%
2022/03/10	0	0.00	9	72.60	73.10	-9	7,181	-0.13%
2022/03/09	3	71.10	1	71.70	71.20	2	7,165	0.03%
2022/03/08	3	70.50	3	70.47	70.00	0	7,191	0.00%
2022/03/07	2	70.45	1	71.30	71.30	1	7,191	0.01%
2022/03/04	2	72.65	1.5	72.63	72.40	0.5	7,241	0.01%
2022/03/03	3	73.70	2	73.60	73.80	1	7,296	0.01%
2022/03/02	1	72.40	2	73.10	73.40	-1	7,403	-0.01%
2022/03/01	0	0.00	1	72.50	73.00	-1	7,487	-0.01%
2022/02/25	0	0.00	2	71.10	71.90	-2	7,537	-0.03%
2022/02/24	1.3	72.55	1	72.00	72.00	0.3	7,477	0.00%
2022/02/23	5.1	72.64	2	73.30	73.60	3.1	7,373	0.04%
2022/02/22	1.5	71.43	6	71.57	71.70	-4.5	7,311	-0.06%
2022/02/21	3	69.80	8	70.25	71.50	-5	7,250	-0.07%
2022/02/18	2	69.80	1	69.90	69.70	1	7,312	0.01%
2022/02/17	5	69.54	6	69.82	69.60	-1	7,411	-0.01%
2022/02/16	4	69.15	0	0.00	69.50	4	7,560	0.05%
2022/02/15	1	68.70	0	0.00	68.50	1	7,562	0.01%
2022/02/14	0	0.00	9	68.80	69.00	-9	7,593	-0.12%
2022/02/11	5	68.92	0	0.00	69.80	5	7,613	0.07%
2022/02/10	2	69.45	1	69.90	70.00	1	7,672	0.01%
2022/02/08	1	69.40	4	70.33	70.00	-3	7,711	-0.04%
2022/02/07	0	0.00	1	69.80	69.90	-1	7,727	-0.01%
2022/01/26	0	0.00	5	67.68	67.60	-5	7,715	-0.06%
2022/01/25	2	67.05	1	67.50	68.00	1	7,715	0.01%
2022/01/24	3	66.60	12	67.24	68.00	-9	7,675	-0.12%
2022/01/21	1	68.20	2	67.90	68.50	-1	7,629	-0.01%
2022/01/20	5	68.10	0	0.00	68.90	5	7,587	0.07%
2022/01/18	0	0.00	1	68.20	69.30	-1	7,547	-0.01%
2022/01/17	1	67.60	0	0.00	68.10	1	7,479	0.01%
2022/01/14	1	67.40	5	67.70	67.90	-4	7,466	-0.05%
2022/01/13	9	67.49	3	67.57	68.00	6	7,495	0.08%
2022/01/12	8.5	67.64	6	68.60	67.60	2.5	7,468	0.03%
2022/01/11	6	67.02	9	67.44	67.70	-3	7,411	-0.04%
2022/01/10	0	0.00	2	65.75	66.20	-2	7,293	-0.03%
2022/01/07	0	0.00	2	65.85	66.00	-2	7,275	-0.03%
2022/01/06	4.5	65.98	4	66.88	66.30	0.5	7,239	0.01%
2022/01/05	5.4	65.46	0	0.00	66.10	5.4	7,157	0.08%
2022/01/04	1.1	65.71	0	0.00	65.90	1.1	7,174	0.02%
2022/01/03	3	65.47	2	66.35	66.10	1	7,165	0.01%
2021/12/30	0	0.00	2	66.30	66.20	-2	7,132	-0.03%
2021/12/29	1.2	66.15	0	0.00	66.60	1.2	7,148	0.02%
2021/12/28	3	66.00	0	0.00	66.50	3	7,150	0.04%
2021/12/27	4	66.13	0	0.00	66.20	4	7,139	0.06%
2021/12/24	8.1	66.71	5	66.70	66.50	3.1	7,129	0.04%
2021/12/23	2.1	66.27	13	66.25	67.70	-10.9	7,055	-0.15%
2021/12/22	8	65.91	7	65.94	65.80	1	6,838	0.01%
2021/12/21	4	65.10	5	65.14	65.00	-1	6,538	-0.02%
2021/12/20	11	63.98	8	64.41	63.50	3	6,127	0.05%
2021/12/17	2	66.65	4.5	67.06	66.40	-2.5	5,526	-0.05%
2021/12/16	6	66.08	0	0.00	65.70	6	5,018	0.12%
2021/12/15	1	65.20	3	64.93	65.00	-2	4,832	-0.04%
2021/12/14	3	63.17	12	63.64	63.30	-9	4,719	-0.19%
2021/12/13	2	64.85	3	65.03	64.10	-1	4,597	-0.02%
2021/12/10	2	63.80	22.4	63.18	64.10	-20.4	4,440	-0.46%
2021/12/09	0	0.00	3	62.53	62.60	-3	4,306	-0.07%
2021/12/08	2	61.50	1	62.00	62.00	1	4,233	0.02%
2021/12/07	10	61.55	5	61.16	61.00	5	4,129	0.12%
2021/12/06	10	60.61	2.2	61.05	61.00	7.8	4,068	0.19%
2021/12/03	2	59.80	1	59.80	59.60	1	3,912	0.03%
2021/12/02	1	59.10	5	59.30	59.50	-4	3,869	-0.10%
2021/12/01	2.2	59.58	11	58.93	59.20	-8.8	3,795	-0.23%
2021/11/30	1	58.50	0	0.00	58.40	1	3,712	0.03%
2021/11/29	2	57.80	1	58.60	57.90	1	3,577	0.03%
2021/11/26	12.1	58.68	0	0.00	57.90	12.1	3,513	0.34%
2021/11/25	0	0.00	10	59.90	60.20	-10	3,438	-0.29%
2021/11/24	11	58.65	6	58.78	58.70	5	3,325	0.15%
2021/11/23	2	57.45	9	57.84	57.90	-7	3,219	-0.22%
2021/11/22	0	0.00	5	57.20	57.40	-5	3,212	-0.16%
2021/11/19	1	56.90	0	0.00	56.80	1	3,217	0.03%
2021/11/18	4	56.78	2	57.45	57.40	2	3,200	0.06%
2021/11/17	11	57.44	1	57.30	57.20	10	3,164	0.32%
2021/11/16	3	57.80	4	58.13	58.30	-1	3,062	-0.03%
2021/11/15	36	57.50	7	57.39	57.80	29	3,028	0.96%
2021/11/12	1	57.50	3	57.83	57.80	-2	2,879	-0.07%
2021/11/11	2	57.30	1	57.30	57.90	1	2,936	0.03%
2021/11/10	1	57.70	5	57.82	57.80	-4	2,940	-0.14%
2021/11/09	3	57.87	48	57.95	57.80	-45	2,994	-1.50%
2021/11/08	4	56.43	2	57.00	56.70	2	2,973	0.07%
2021/11/05	2	55.75	2	56.10	56.60	0	2,981	0.00%
2021/11/04	4	56.28	3	56.07	56.20	1	2,987	0.03%
2021/11/03	2	55.60	8	55.41	56.00	-6	2,963	-0.20%
2021/11/02	1	54.10	2	54.40	54.40	-1	2,932	-0.03%
2021/11/01	0	0.00	2	54.20	54.20	-2	2,964	-0.07%
2021/10/29	2	53.50	0	0.00	53.80	2	2,989	0.07%
2021/10/28	0.1	53.50	2	53.60	53.80	-1.9	3,032	-0.06%
2021/10/27	2	53.40	4	53.70	53.60	-2	3,097	-0.06%
2021/10/26	2	53.10	0	0.00	53.30	2	3,146	0.06%
2021/10/25	0	0.00	4	52.90	53.00	-4	3,166	-0.13%
2021/10/22	0	0.00	1	52.60	52.60	-1	3,195	-0.03%
2021/10/21	3	52.40	3	53.10	51.80	0	3,235	0.00%
2021/10/20	7	52.54	0	0.00	52.20	7	3,259	0.21%
2021/10/19	0	0.00	2	52.90	52.90	-2	3,285	-0.06%
2021/10/18	2	52.35	0	0.00	52.10	2	3,324	0.06%
2021/10/15	0	0.00	3	52.20	52.10	-3	3,363	-0.09%
2021/10/14	2	51.35	2	51.80	51.70	0	3,418	0.00%
2021/10/13	0	0.00	1	51.80	51.40	-1	3,462	-0.03%
2021/10/12	5	51.50	0	0.00	51.20	5	3,532	0.14%
2021/10/08	0	0.00	9	52.17	52.20	-9	3,556	-0.25%
2021/10/07	1	51.30	2	51.80	51.80	-1	3,609	-0.03%
2021/10/05	1	50.80	0	0.00	50.80	1	3,689	0.03%
2021/10/01	4	51.38	3	51.40	51.10	1	3,828	0.03%
2021/09/29	2	51.90	0	0.00	51.70	2	3,999	0.05%
2021/09/28	3	52.43	0	0.00	52.40	3	4,118	0.07%
2021/09/27	1	52.90	0.1	53.00	52.80	1	4,249	0.02%
2021/09/24	1	52.90	8	52.83	52.80	-7	4,367	-0.16%
2021/09/23	0	0.00	2	52.60	52.30	-2	4,419	-0.05%
2021/09/22	7	52.31	0	0.00	52.10	7	4,522	0.15%
2021/09/17	0	0.00	3	53.13	53.50	-3	4,552	-0.07%
2021/09/16	4	52.80	2	53.15	53.00	2	4,653	0.04%
2021/09/15	2	52.85	2	53.20	52.80	0	5,015	0.00%
2021/09/14	2	53.10	6.2	53.18	53.10	-4.2	5,313	-0.08%
2021/09/13	1	52.50	0	0.00	52.70	1	5,629	0.02%
2021/09/08	1	52.60	0	0.00	52.90	1	6,342	0.02%
2021/09/07	2	53.00	0	0.00	52.80	2	6,484	0.03%
2021/09/06	0	0.00	4	53.40	53.00	-4	6,596	-0.06%
2021/09/03	41	53.00	2	53.35	53.10	39	6,629	0.59%
2021/09/02	4	53.10	0	0.00	53.20	4	6,726	0.06%
2021/09/01	2	53.25	0	0.00	53.60	2	6,783	0.03%
2021/08/31	1	52.90	9	52.90	53.80	-8	7,024	-0.11%
2021/08/27	0	0.00	1	52.20	52.20	-1	7,316	-0.01%
2021/08/26	5	51.90	0	0.00	52.00	5	7,420	0.07%
2021/08/23	1	51.40	0	0.00	51.50	1	7,576	0.01%
2021/08/20	3	50.73	2	51.05	50.80	1	7,601	0.01%
2021/08/19	2	51.65	0	0.00	51.00	2	7,743	0.03%
2021/08/18	1	51.60	2	51.95	52.30	-1	7,727	-0.01%
2021/08/17	1	52.20	2	52.70	52.00	-1	7,773	-0.01%
2021/08/16	6	52.97	4	52.40	52.60	2	7,721	0.03%
2021/08/13	2	53.65	5	53.96	53.90	-3	7,703	-0.04%
2021/08/12	0	0.00	9	53.51	53.70	-9	7,690	-0.12%
2021/08/11	14	52.56	5.2	53.05	52.70	8.8	7,684	0.11%
2021/08/10	8	52.91	0	0.00	52.60	8	7,742	0.10%
2021/08/09	6	53.30	5	53.80	53.60	1	7,800	0.01%
2021/08/06	0	0.00	2	53.95	53.90	-2	7,838	-0.03%
2021/08/05	5	53.46	0	0.00	53.70	5	7,899	0.06%
2021/08/04	0	0.00	3	53.73	53.70	-3	8,012	-0.04%
2021/08/03	5	53.44	3	53.97	54.10	2	8,045	0.02%
2021/08/02	2	53.20	10	53.25	54.00	-8	8,001	-0.10%
2021/07/30	4	52.50	0	0.00	53.00	4	7,962	0.05%
2021/07/29	1	52.70	7	52.86	52.70	-6	7,943	-0.08%
2021/07/28	1	52.00	0	0.00	52.40	1	7,956	0.01%
2021/07/26	9	52.73	0	0.00	52.60	9	8,056	0.11%
2021/07/23	1	52.80	3	52.67	52.90	-2	7,999	-0.03%
2021/07/22	2	52.25	3	52.50	52.20	-1	7,989	-0.01%
2021/07/21	0.1	52.10	0	0.00	52.20	0.1	7,966	0.00%
2021/07/20	1	51.90	0	0.00	52.00	1	7,944	0.01%
2021/07/19	1	51.90	0	0.00	52.30	1	7,938	0.01%
2021/07/16	0	0.00	1	52.40	52.50	-1	7,997	-0.01%
2021/07/15	2	52.30	1.4	52.05	52.10	0.7	7,955	0.01%
2021/07/14	1	52.00	7	52.07	52.20	-6	7,933	-0.08%
2021/07/13	2	52.60	23	52.30	52.20	-21	7,917	-0.27%
2021/07/12	5	52.40	1	53.00	52.50	4	7,884	0.05%
2021/07/09	3	52.37	1	52.20	52.60	2	7,855	0.03%
2021/07/08	0	0.00	2	52.20	52.30	-2	7,790	-0.03%
2021/07/07	6.3	51.77	4	52.03	51.90	2.3	7,754	0.03%
2021/07/06	1	52.30	4.2	52.10	52.00	-3.2	7,682	-0.04%
2021/07/05	2	51.05	2	51.40	51.50	0	7,582	0.00%
2021/07/02	1	50.70	1	50.80	50.80	0	7,471	0.00%
2021/07/01	2	50.60	0	0.00	50.50	2	7,359	0.03%
2021/06/30	0	0.00	1	50.90	50.90	-1	7,256	-0.01%
2021/06/29	14	50.64	4	50.75	50.60	10	7,241	0.14%
2021/06/25	6	51.27	31	51.31	51.30	-25	7,177	-0.35%
2021/06/24	18	51.33	5	51.50	51.60	13	7,073	0.18%
2021/06/23	6	50.25	1	50.40	50.40	5	6,744	0.07%
2021/06/22	3	49.97	1	51.10	49.80	2	6,466	0.03%
2021/06/21	4	50.93	0	0.00	49.85	4	6,167	0.06%
2021/06/18	24	52.08	0	0.00	51.50	24	5,852	0.41%
2021/06/17	0.4	53.00	0	0.00	53.00	0.4	5,585	0.01%
2021/06/16	2	52.60	0	0.00	53.10	2	5,663	0.04%
2021/06/15	1	52.60	0	0.00	52.60	1	5,599	0.02%
2021/06/08	2	54.65	2	55.20	54.60	0	5,602	0.00%
2021/06/07	6	59.15	9	58.70	59.50	-3	5,350	-0.06%
2021/06/04	5	59.52	3	59.57	59.70	2	5,122	0.04%
2021/06/03	4	59.98	0	0.00	60.10	4	5,052	0.08%
2021/06/02	3	60.80	0	0.00	60.50	3	4,951	0.06%
2021/06/01	2	61.00	1	60.30	61.60	1	4,901	0.02%
2021/05/31	0	0.00	5	59.24	59.80	-5	4,844	-0.10%
2021/05/28	1	58.30	2.1	58.56	58.70	-1.1	4,828	-0.02%
2021/05/27	3	58.40	0	0.00	58.10	3	4,846	0.06%
2021/05/26	2	59.55	3	59.60	59.60	-1	4,779	-0.02%
2021/05/24	4	58.60	2	58.75	58.80	2	4,790	0.04%
2021/05/20	2	58.05	0	0.00	57.30	2	4,803	0.04%
2021/05/19	2	58.20	3	59.10	58.10	-1	4,745	-0.02%
2021/05/18	3	58.30	0	0.00	58.20	3	4,685	0.06%
2021/05/17	1	56.60	1	56.80	56.00	0	4,605	0.00%
2021/05/14	1	56.00	1	56.90	56.70	0	4,521	0.00%
2021/05/13	5	55.44	5	56.10	56.20	0	4,445	0.00%
2021/05/12	2	55.40	3	55.73	56.30	-1	4,346	-0.02%
2021/05/11	0	0.00	4	56.90	56.10	-4	4,210	-0.09%
2021/05/07	0	0.00	1	55.80	56.10	-1	4,207	-0.02%
2021/05/04	4	55.10	7	56.86	55.10	-3	4,169	-0.07%
2021/05/03	0	0.00	5	55.94	55.80	-5	4,062	-0.12%
2021/04/29	0	0.00	4	55.50	55.70	-4	4,045	-0.10%
2021/04/28	3	55.43	0	0.00	55.50	3	4,041	0.07%
2021/04/27	6	55.28	0	0.00	55.40	6	4,055	0.15%
2021/04/23	2	55.30	0	0.00	55.30	2	4,033	0.05%
2021/04/22	4	56.88	2	58.00	56.30	2	4,039	0.05%
2021/04/21	1	56.70	2	56.90	57.20	-1	3,974	-0.03%
2021/04/20	4	56.40	4.1	56.77	56.80	-0.1	3,953	0.00%
2021/04/19	0	0.00	5	55.76	56.40	-5	3,946	-0.13%
2021/04/16	1	54.70	0	0.00	55.60	1	3,932	0.03%
2021/04/15	1	54.60	0	0.00	54.60	1	3,946	0.03%
2021/04/14	2	54.80	5	55.30	55.00	-3	3,959	-0.08%
2021/04/13	0	0.00	4	55.55	55.30	-4	3,980	-0.10%
2021/04/09	2	54.90	1	55.10	55.00	1	3,990	0.03%
2021/04/08	5	55.10	0	0.00	55.30	5	3,974	0.13%
2021/04/07	1	55.30	3	55.47	55.80	-2	3,955	-0.05%
2021/04/06	4	55.20	7	55.13	55.00	-3	3,961	-0.08%
2021/03/31	1	54.60	1	55.30	54.50	0	3,951	0.00%
2021/03/30	2	54.75	0	0.00	55.20	2	3,997	0.05%
2021/03/29	3	54.87	10	54.64	55.20	-7	4,044	-0.17%
2021/03/26	2.1	53.71	5	53.80	53.70	-2.9	4,071	-0.07%
2021/03/25	1	53.90	0	0.00	54.00	1	4,136	0.02%
2021/03/24	2	53.85	6	54.15	54.10	-4	4,247	-0.09%
2021/03/23	3	53.60	1	53.30	53.70	2	4,246	0.05%
2021/03/22	2	53.55	0	0.00	54.10	2	4,288	0.05%
2021/03/19	1	54.10	0	0.00	54.10	1	4,272	0.02%
2021/03/18	1	54.90	0	0.00	54.90	1	4,158	0.02%
2021/03/17	1	55.10	9	55.10	54.90	-8	4,085	-0.20%
2021/03/16	26	54.33	15	54.37	53.80	11	4,021	0.27%
2021/03/15	0	0.00	11	54.80	54.80	-11	3,899	-0.28%
2021/03/12	1	49.65	0	0.00	49.90	1	3,903	0.03%
2021/03/11	0	0.00	2	49.78	49.35	-2	3,951	-0.05%
2021/03/10	4	49.10	2	49.50	49.10	2	3,979	0.05%
2021/03/09	1	49.00	5	49.31	49.15	-4	4,003	-0.10%
2021/03/08	3	48.73	1	49.10	48.70	2	4,016	0.05%
2021/03/05	2	48.55	0	0.00	48.75	2	4,046	0.05%
2021/03/04	1	49.10	0	0.00	49.10	1	4,165	0.02%
2021/03/02	1	49.35	1	49.95	49.00	0	4,170	0.00%
2021/02/26	1	49.35	0	0.00	49.35	1	4,182	0.02%
2021/02/24	0	0.00	1	48.65	48.30	-1	4,079	-0.02%
2021/02/23	0	0.00	1	48.30	48.30	-1	4,052	-0.02%
2021/02/22	1	48.15	1	48.75	47.85	0	4,047	0.00%
2021/02/19	2	46.83	3	47.45	47.60	-1	4,040	-0.02%
2021/02/18	2	47.03	0	0.00	47.10	2	4,072	0.05%
2021/02/17	1	47.15	4	47.68	47.25	-3	4,140	-0.07%
2021/02/05	2	46.73	0	0.00	46.80	2	4,189	0.05%
2021/02/04	2	46.93	0	0.00	47.05	2	4,216	0.05%
2021/02/03	1	46.45	3	46.95	47.30	-2	4,273	-0.05%
2021/02/02	0	0.00	8	46.79	46.65	-8	4,278	-0.19%
2021/01/29	4	45.65	1	46.50	45.20	3	4,264	0.07%
2021/01/28	6	46.65	0	0.00	46.70	6	4,201	0.14%
2021/01/27	0	0.00	1	47.25	47.25	-1	4,180	-0.02%
2021/01/26	2	46.90	3	47.23	47.05	-1	4,172	-0.02%
2021/01/25	5	46.87	12	47.20	46.90	-7	4,158	-0.17%
2021/01/22	1	46.10	2	46.45	46.80	-1	4,182	-0.02%
2021/01/21	1	45.95	7	46.55	46.50	-6	4,171	-0.14%
2021/01/20	4	46.31	0.2	46.15	46.15	3.8	4,187	0.09%
2021/01/18	5	47.06	0	0.00	46.95	5	4,197	0.12%
2021/01/15	0	0.00	7	47.54	47.55	-7	4,198	-0.17%
2021/01/14	1	46.90	1	47.30	46.85	0	4,202	0.00%
2021/01/13	0	0.00	2.3	47.36	47.20	-2.3	4,227	-0.05%
2021/01/12	3	46.90	0	0.00	46.75	3	4,239	0.07%
2021/01/11	2	47.33	0	0.00	47.55	2	4,216	0.05%
2021/01/08	5	47.15	2	47.65	47.80	3	4,219	0.07%
2021/01/07	1	47.35	11	47.58	47.25	-10	4,196	-0.24%
2021/01/06	11	47.24	0	0.00	47.35	11	4,182	0.26%
2021/01/05	1	46.65	5	47.25	47.70	-4	4,210	-0.09%
2021/01/04	6	46.88	6	47.24	47.00	0	4,193	0.00%
2020/12/31	2	46.88	13	46.98	47.00	-11	4,197	-0.26%
2020/12/30	2	46.55	0	0.00	46.75	2	4,201	0.05%
2020/12/29	7	46.66	1	46.95	46.90	6	4,209	0.14%
2020/12/25	4	46.90	0	0.00	46.70	4	4,218	0.09%
2020/12/24	1	46.45	1	46.20	47.00	0	4,218	0.00%
2020/12/23	5	46.33	4	46.25	46.60	1	4,103	0.02%
2020/12/22	5	45.21	2	45.70	45.10	3	4,015	0.07%
2020/12/21	3	45.02	5	45.69	45.20	-2	3,985	-0.05%
2020/12/18	2	45.18	6	45.85	44.85	-4	3,902	-0.10%
2020/12/16	0	0.00	5	46.04	45.80	-5	3,804	-0.13%
2020/12/15	2	44.53	1	44.65	44.40	1	3,737	0.03%
2020/12/14	1	44.90	0	0.00	45.00	1	3,710	0.03%
2020/12/11	6	45.08	1	45.65	45.15	5	3,698	0.14%
2020/12/10	3	45.30	4	45.43	45.30	-1	3,715	-0.03%
2020/12/09	0	0.00	4	45.43	45.35	-4	3,672	-0.11%
2020/12/08	1	45.10	4	45.23	45.20	-3	3,633	-0.08%
2020/12/07	4	44.70	1	44.95	44.95	3	3,588	0.08%
2020/12/04	7	44.34	0	0.00	44.55	7	3,584	0.20%
2020/12/03	1	44.65	1	44.70	44.50	0	3,545	0.00%
2020/12/02	1	44.85	3	44.93	44.85	-2	3,501	-0.06%
2020/12/01	1	44.50	0	0.00	44.35	1	3,499	0.03%
2020/11/30	1	44.55	4	44.96	44.50	-3	3,505	-0.09%
2020/11/27	5	44.24	1	44.75	44.95	4	3,372	0.12%
2020/11/26	1	43.90	3.2	43.99	44.10	-2.2	3,345	-0.06%
2020/11/25	2	43.70	5	43.79	43.50	-3	3,381	-0.09%
2020/11/24	5	43.42	3	43.83	43.50	2	3,353	0.06%
2020/11/23	0	0.00	2	43.40	43.55	-2	3,312	-0.06%
2020/11/20	3	43.23	3	43.50	43.30	0	3,290	0.00%
2020/11/19	5	43.39	1	43.50	43.35	4	3,279	0.12%
2020/11/18	2	43.18	2.1	43.41	43.70	-0.1	3,291	0.00%
2020/11/17	3	43.30	5	43.75	43.20	-2	3,374	-0.06%
2020/11/16	1	43.55	14	43.48	43.50	-13	3,392	-0.38%
2020/11/13	7	42.49	0	0.00	42.35	7	3,380	0.21%
2020/11/12	2	43.30	1	43.20	42.90	1	3,324	0.03%
2020/11/11	2	43.03	1	43.35	43.10	1	3,305	0.03%
2020/11/09	5	42.93	4	43.01	42.90	1	3,391	0.03%
2020/11/06	2	43.03	7	43.04	43.05	-5	3,470	-0.14%
2020/11/05	0	0.00	4	42.69	42.65	-4	3,612	-0.11%
2020/11/04	6	42.18	0	0.00	42.05	6	3,619	0.17%
2020/11/02	3	42.32	2	42.70	42.50	1	3,619	0.03%
2020/10/30	0	0.00	7	42.71	42.45	-7	3,629	-0.19%
2020/10/29	7	42.09	5	42.45	42.00	2	3,632	0.06%
2020/10/28	4	42.34	8	42.64	42.50	-4	3,660	-0.11%
2020/10/27	0	0.00	7	42.29	42.20	-7	3,637	-0.19%
2020/10/26	3	41.68	1	41.60	41.60	2	3,638	0.05%
2020/10/23	2	42.38	0	0.00	42.10	2	3,636	0.06%
2020/10/22	2	42.48	0	0.00	42.65	2	3,731	0.05%
2020/10/21	0	0.00	19	42.44	42.05	-19	3,688	-0.52%
2020/10/20	0	0.00	3	42.47	42.35	-3	3,674	-0.08%
2020/10/16	0	0.00	3	42.20	41.75	-3	3,729	-0.08%
2020/10/13	3	41.90	4	42.23	42.30	-1	4,045	-0.02%
2020/10/08	1	40.55	0	0.00	40.45	1	4,144	0.02%
2020/10/07	2	40.65	0	0.00	40.50	2	4,206	0.05%
2020/10/05	2	40.18	0	0.00	40.15	2	4,298	0.05%
2020/09/30	1	41.35	1	41.25	41.30	0	4,301	0.00%
2020/09/29	1	41.30	0	0.00	40.90	1	4,353	0.02%
2020/09/25	1	40.50	1	40.60	40.75	0	4,529	0.00%
2020/09/24	2	40.75	0	0.00	40.15	2	4,559	0.04%
2020/09/22	6	41.26	0	0.00	41.10	6	4,630	0.13%
2020/09/21	4	41.74	0	0.00	41.65	4	4,661	0.09%
2020/09/17	5	42.32	0	0.00	42.35	5	4,821	0.10%
2020/09/16	1	42.75	1	42.90	42.70	0	4,920	0.00%
2020/09/14	1	42.40	0	0.00	42.75	1	5,170	0.02%
2020/09/11	1	42.45	0	0.00	42.60	1	5,259	0.02%
2020/09/09	3	42.33	1	42.85	42.90	2	5,659	0.04%
2020/09/07	1	42.95	0	0.00	42.90	1	5,881	0.02%
2020/09/04	5.4	42.80	0	0.00	43.15	5.4	6,022	0.09%
2020/09/03	1	43.05	0	0.00	43.05	1	6,100	0.02%
2020/09/02	9	43.58	1	43.90	43.45	8	6,134	0.13%
2020/09/01	3	43.55	1	43.95	43.70	2	6,218	0.03%
2020/08/31	3	43.90	1	43.80	43.70	2	6,234	0.03%
2020/08/28	5	44.35	3	44.45	44.25	2	6,237	0.03%
2020/08/27	0	0.00	2	44.90	45.00	-2	6,282	-0.03%
2020/08/26	2	44.90	4	44.83	45.00	-2	6,329	-0.03%
2020/08/25	0	0.00	4	45.03	45.00	-4	6,378	-0.06%
2020/08/24	3	44.95	8	44.87	45.05	-5	6,480	-0.08%
2020/08/21	8	43.64	0	0.00	43.80	8	6,522	0.12%
2020/08/20	4	44.19	0	0.00	44.10	4	6,446	0.06%
2020/08/19	0	0.00	6	45.97	45.70	-6	6,423	-0.09%
2020/08/18	1	45.45	4	45.73	45.60	-3	6,383	-0.05%
2020/08/17	2	45.30	1	45.45	45.55	1	6,403	0.02%
2020/08/14	5	45.43	0	0.00	45.55	5	6,447	0.08%
2020/08/13	10	45.55	6	45.83	46.00	4	6,520	0.06%
2020/08/12	2	44.15	1	44.50	44.60	1	6,548	0.02%
2020/08/11	2	43.85	11	44.07	44.40	-9	6,540	-0.14%
2020/08/07	0	0.00	1	42.95	42.85	-1	6,640	-0.02%
2020/08/06	0	0.00	1	42.75	42.95	-1	6,746	-0.01%
2020/08/05	1	43.25	0	0.00	42.90	1	6,765	0.01%
2020/08/03	8	43.10	0	0.00	42.50	8	6,746	0.12%
2020/07/31	3	43.95	5	43.85	43.80	-2	6,707	-0.03%
2020/07/30	3	43.50	0	0.00	44.05	3	6,714	0.04%
2020/07/29	2	44.25	0	0.00	43.55	2	6,705	0.03%
2020/07/28	1	44.30	22	44.34	44.05	-21	6,708	-0.31%
2020/07/27	1	43.70	2	43.50	43.55	-1	6,654	-0.02%
2020/07/24	2	43.40	3	43.75	43.50	-1	6,672	-0.01%
2020/07/23	5	43.45	5	43.95	44.00	0	6,655	0.00%
2020/07/22	3	43.33	0	0.00	43.40	3	6,663	0.05%
2020/07/21	0	0.00	1	44.20	43.85	-1	6,621	-0.02%
2020/07/20	21	44.03	8	43.49	44.15	13	6,516	0.20%
2020/07/17	2	42.58	2	42.65	42.60	0	6,379	0.00%
2020/07/14	3	42.73	7	43.00	42.80	-4	6,253	-0.06%
2020/07/10	0	0.00	6	42.82	42.70	-6	6,203	-0.10%
2020/07/09	0	0.00	2	42.80	42.70	-2	6,161	-0.03%
2020/07/08	0	0.00	3	42.47	42.50	-3	6,109	-0.05%
2020/07/07	1	41.90	0	0.00	42.25	1	6,045	0.02%
2020/07/06	0	0.00	1	41.85	41.90	-1	5,939	-0.02%
2020/07/03	4	41.68	1	41.85	41.45	3	5,898	0.05%
2020/07/02	5	41.58	0	0.00	42.05	5	5,873	0.09%
2020/07/01	1	41.95	1	41.95	41.85	0	5,811	0.00%
2020/06/30	0	0.00	6	41.63	41.65	-6	5,767	-0.10%
2020/06/29	0	0.00	5	41.35	41.20	-5	5,730	-0.09%
2020/06/24	3	41.28	2.1	41.42	41.30	1	5,657	0.02%
2020/06/23	1	40.90	0	0.00	41.00	1	5,598	0.02%
2020/06/22	5	40.70	0	0.00	40.85	5	5,554	0.09%
2020/06/19	4	40.98	0	0.00	40.80	4	5,528	0.07%
2020/06/18	8	41.10	0.2	41.20	41.20	7.9	5,443	0.14%
2020/06/17	7	41.90	0.1	41.85	41.85	6.9	5,429	0.13%
2020/06/16	6	42.32	2	43.30	42.00	4	5,398	0.07%
2020/06/15	6	45.99	3	46.20	46.10	3	5,254	0.06%
2020/06/12	0	0.00	1	45.80	46.05	-1	5,238	-0.02%
2020/06/11	0	0.00	10.8	46.12	46.10	-10.8	5,257	-0.21%
2020/06/10	0	0.00	2	45.90	46.00	-2	5,220	-0.04%
2020/06/09	1	45.60	2	45.65	45.85	-1	5,301	-0.02%
2020/06/08	0	0.00	153	45.50	45.75	-153	5,320	-2.88%	大賣/鉅額交易
2020/06/04	1	45.40	0	0.00	45.50	1	5,321	0.02%
2020/06/03	0	0.00	1.2	46.10	45.75	-1.2	5,335	-0.02%
2020/06/02	3	45.40	0.2	45.40	45.55	2.8	5,291	0.05%
2020/06/01	0	0.00	4	45.36	45.05	-4	5,274	-0.08%
2020/05/29	4	44.45	0	0.00	44.40	4	5,252	0.08%
2020/05/28	1	45.40	6	45.12	44.75	-5	5,169	-0.10%
2020/05/26	1	44.75	3	44.82	44.50	-2	5,178	-0.04%
2020/05/25	2	44.00	4	44.45	44.45	-2	5,159	-0.04%
2020/05/22	2	44.30	2.1	44.81	44.70	-0.1	5,172	0.00%
2020/05/21	0	0.00	6.2	44.86	44.95	-6.2	5,156	-0.12%
2020/05/20	0	0.00	2	44.05	44.10	-2	5,096	-0.04%
2020/05/19	1	43.15	0	0.00	43.15	1	4,996	0.02%
2020/05/18	0	0.00	7	42.81	42.60	-7	4,881	-0.14%
2020/05/15	1	42.40	3.3	42.34	42.40	-2.3	4,796	-0.05%
2020/05/14	0	0.00	1.2	41.33	41.40	-1.2	4,657	-0.03%
2020/05/13	0	0.00	5	40.69	41.00	-5	4,542	-0.11%
2020/05/08	1	39.40	0	0.00	39.35	1	4,420	0.02%
2020/05/07	0	0.00	3	39.35	39.15	-3	4,426	-0.07%
2020/05/05	0	0.00	3	39.50	39.00	-3	4,488	-0.07%
2020/05/04	5	38.85	0	0.00	38.90	5	4,492	0.11%
2020/04/30	2	39.85	0	0.00	39.90	2	4,486	0.04%
2020/04/29	0	0.00	1	39.95	39.75	-1	4,481	-0.02%
2020/04/27	0	0.00	4	39.03	39.05	-4	4,656	-0.09%
2020/04/20	1	38.40	0	0.00	38.60	1	4,697	0.02%
2020/04/17	0	0.00	1	38.45	38.45	-1	4,664	-0.02%
2020/04/13	0	37.05	0	0.00	37.00	0	4,552	0.00%
2020/04/07	5	37.05	5	37.20	37.20	0	4,684	0.00%
2020/04/06	0	0.00	2	36.85	37.10	-2	4,699	-0.04%
2020/03/26	0	0.00	10	36.00	37.00	-10	4,704	-0.21%
2020/03/25	0	0.00	2	35.35	35.90	-2	4,738	-0.04%
2020/03/24	0	0.00	22	34.66	34.35	-22	4,724	-0.47%
2020/03/23	2	33.00	0	0.00	32.75	2	4,674	0.04%
2020/03/20	25	33.85	0	0.00	33.75	25	4,624	0.54%
2020/03/18	10	35.20	0	0.00	34.45	10	4,437	0.23%
2020/03/13	1	32.95	0	0.00	33.75	1	4,087	0.02%
2020/03/12	2	35.30	0	0.00	35.40	2	3,902	0.05%
2020/02/06	0	0.00	1	37.90	38.50	-1	3,678	-0.03%
2020/02/03	0	0.00	16	37.08	37.20	-16	3,614	-0.44%
2020/01/16	0	0.00	1	38.45	38.30	-1	3,327	-0.03%
2020/01/14	0	0.00	2	38.05	38.15	-2	3,353	-0.06%
2019/12/31	1	37.40	0	0.00	37.50	1	3,354	0.03%
2019/12/25	1	37.75	0	0.00	37.70	1	3,297	0.03%
2019/12/20	0	0.00	1	38.00	37.60	-1	3,258	-0.03%
2019/12/19	1	38.15	1	38.00	38.05	0	3,192	0.00%
2019/12/18	0	0.00	3	37.78	38.15	-3	3,141	-0.10%
2019/11/28	2	37.35	1	37.45	37.30	1	3,389	0.03%
2019/11/20	0	0.00	6	37.15	37.15	-6	3,435	-0.17%
2019/11/15	0	0.00	1	37.45	37.55	-1	3,505	-0.03%
2019/11/13	1	37.80	3	38.00	37.90	-2	3,477	-0.06%
2019/11/12	0	0.00	3	37.30	37.45	-3	3,400	-0.09%
2019/11/06	0	0.00	3	36.75	36.70	-3	3,326	-0.09%
2019/11/05	2	36.30	0	0.00	36.30	2	3,314	0.06%
2019/11/04	0	0.00	0.2	36.40	36.40	-0.2	3,308	-0.01%
2019/11/01	1	36.40	0	0.00	36.45	1	3,299	0.03%
2019/10/31	0	0.00	2	36.55	36.35	-2	3,338	-0.06%
2019/10/29	2	36.20	0	0.00	36.10	2	3,307	0.06%
2019/10/25	6	36.60	1	36.65	36.80	5	3,271	0.15%
2019/10/23	2	36.45	0	0.00	36.50	2	3,270	0.06%
2019/10/22	1	36.30	0	0.00	36.35	1	3,230	0.03%
2019/10/18	10	36.10	0	0.00	35.95	10	3,153	0.32%
2019/10/01	0	0.00	5	36.85	36.75	-5	2,837	-0.18%
2019/09/27	7	36.45	0.3	36.30	36.30	6.8	2,813	0.24%
2019/09/20	0	0.00	2	36.95	36.80	-2	2,687	-0.07%
2019/09/19	2	36.80	0	0.00	36.75	2	2,604	0.08%
2019/09/18	1	36.90	0.1	36.90	36.80	1	2,625	0.04%
2019/09/17	2	36.55	0	0.00	36.80	2	2,643	0.08%
2019/09/16	0	0.00	1	36.70	36.90	-1	2,625	-0.04%
2019/09/11	2	36.38	0	0.00	36.40	2	2,610	0.08%
2019/09/09	1	36.50	0	0.00	36.60	1	2,548	0.04%
2019/09/06	0	0.00	1	36.90	36.50	-1	2,513	-0.04%
2019/09/04	1	36.40	0	0.00	36.60	1	2,437	0.04%
2019/09/03	1	36.45	0	0.00	36.30	1	2,413	0.04%
2019/09/02	1.4	36.72	0	0.00	36.65	1.4	2,391	0.06%
2019/08/30	1	36.95	1	36.95	37.00	0	2,400	0.00%
2019/08/29	1	36.30	0	0.00	36.60	1	2,377	0.04%
2019/08/26	2	36.00	0	0.00	36.10	2	2,303	0.09%
2019/08/19	0	0.00	2	38.05	38.20	-2	2,262	-0.09%
2019/08/08	0	0.00	3	37.25	37.20	-3	2,269	-0.13%
2019/08/02	0	0.00	4	37.83	37.85	-4	2,327	-0.17%
2019/07/31	2	38.20	0	0.00	38.35	2	2,369	0.08%
2019/07/26	8	38.15	0	0.00	38.20	8	2,406	0.33%
2019/07/25	4	38.26	5	38.40	38.30	-1	2,409	-0.04%
2019/07/23	0	0.00	5	39.00	38.75	-5	2,407	-0.21%
2019/07/22	0	0.00	5	39.25	39.00	-5	2,391	-0.21%
2019/07/19	0	0.00	3	39.20	39.15	-3	2,441	-0.12%
2019/07/18	1	39.05	0	0.00	39.20	1	2,468	0.04%
2019/07/17	0	0.00	5	39.20	39.20	-5	2,510	-0.20%
2019/07/11	3	39.15	0	0.00	39.25	3	2,619	0.11%
2019/07/10	0	0.00	1	39.15	39.20	-1	2,704	-0.04%
2019/07/08	0	0.00	1	39.05	39.10	-1	2,801	-0.04%
2019/07/05	3	39.17	2	39.00	39.15	1	2,847	0.04%
2019/07/03	0.7	39.00	1	38.90	39.05	-0.4	2,943	-0.01%
2019/06/27	0	0.00	3	39.20	39.15	-3	3,139	-0.10%
2019/06/19	0	0.00	3	38.77	38.85	-3	3,071	-0.10%
2019/06/03	0	0.00	3	37.95	37.95	-3	3,214	-0.09%
2019/05/31	1	38.15	1	38.10	38.25	0	3,218	0.00%
2019/05/28	0	0.00	10	38.15	37.95	-10	3,256	-0.31%
2019/05/20	0	0.00	1	37.35	37.65	-1	3,138	-0.03%
2019/05/16	0	0.00	7	36.96	36.55	-7	3,101	-0.23%
2019/05/14	7	36.54	1	36.50	36.60	6	3,078	0.19%
2019/05/10	0	0.00	20	37.35	37.40	-20	2,998	-0.67%
2019/05/08	5	38.00	0	0.00	38.15	5	2,909	0.17%
2019/04/30	1	37.95	1	38.20	38.50	0	2,908	0.00%
2019/04/25	1	37.90	2	37.90	38.00	-1	2,922	-0.03%
2019/04/23	5	38.05	0	0.00	38.10	5	2,872	0.17%
2019/04/19	10	38.15	2	38.40	38.45	8	2,843	0.28%
2019/04/18	2	38.15	0	0.00	38.00	2	2,845	0.07%
2019/04/16	0	0.00	16	38.74	38.85	-16	2,795	-0.57%
2019/04/15	2	37.60	0	0.00	37.60	2	2,720	0.07%
2019/04/12	1	37.45	2	37.85	37.80	-1	2,685	-0.04%
2019/04/10	0	0.00	3	37.55	37.70	-3	2,626	-0.11%
2019/04/08	10	37.05	0	0.00	37.20	10	2,571	0.39%
2019/04/01	1.4	37.05	0	0.00	37.05	1.4	2,564	0.05%
2019/03/29	0	0.00	1	36.85	37.00	-1	2,517	-0.04%
2019/03/22	0	0.00	1	37.25	37.20	-1	2,791	-0.04%
2019/03/18	0	0.00	1	36.90	37.05	-1	2,843	-0.04%
2019/03/15	0	0.00	1	37.20	37.20	-1	2,864	-0.03%
2019/03/14	1	36.60	0	0.00	36.65	1	2,809	0.04%
2019/03/11	0	0.00	1	36.80	36.65	-1	3,001	-0.03%
2019/03/08	2	36.48	0	0.00	36.40	2	3,100	0.06%
2019/03/07	4	36.90	0	0.00	36.75	4	3,332	0.12%
2019/03/06	1	36.95	0	0.00	37.00	1	3,570	0.03%
2019/03/05	2	36.85	0	0.00	36.75	2	3,650	0.05%
2019/03/04	7	36.93	0	0.00	37.00	7	3,695	0.19%
2019/02/27	0	0.00	1	37.30	37.50	-1	3,713	-0.03%
2019/02/26	5	37.60	0	0.00	37.30	5	3,734	0.13%
2019/02/25	0	0.00	5	37.35	37.55	-5	3,723	-0.13%
2019/02/22	2	37.05	0	0.00	37.25	2	3,737	0.05%
2019/02/21	1	37.50	1	37.20	37.10	0	3,781	0.00%
2019/02/20	3	37.40	0	0.00	37.45	3	3,800	0.08%
2019/02/19	8	37.06	0	0.00	37.05	8	3,861	0.21%
2019/02/15	3	37.27	0	0.00	37.20	3	4,023	0.07%
2019/02/14	1	37.60	0	0.00	37.60	1	4,086	0.02%
2019/02/13	6	37.90	0	0.00	37.60	6	4,093	0.15%
2019/02/12	1	37.95	0	0.00	38.10	1	4,094	0.02%
2019/02/11	1	38.05	2	38.03	37.90	-1	4,111	-0.02%
2019/01/29	5	37.56	0	0.00	37.70	5	4,091	0.12%
2019/01/25	0	0.00	2	37.15	37.80	-2	4,133	-0.05%
2019/01/24	8	37.03	0	0.00	37.00	8	4,160	0.19%
2019/01/23	6	36.86	0	0.00	37.10	6	4,223	0.14%
2019/01/22	1	37.10	0	0.00	37.10	1	4,233	0.02%
2019/01/21	0	0.00	2	37.95	37.90	-2	4,236	-0.05%
2019/01/18	1	37.85	0	0.00	38.00	1	4,266	0.02%
2019/01/17	1	36.90	0	0.00	37.00	1	4,319	0.02%
2019/01/16	2	36.90	2	37.00	36.85	0	4,364	0.00%
2019/01/15	0	0.00	2	37.25	37.25	-2	4,403	-0.05%
2019/01/14	0	0.00	1	36.90	37.15	-1	4,428	-0.02%
2019/01/11	1	36.75	0	0.00	36.90	1	4,623	0.02%
2019/01/10	0	0.00	60	37.15	37.20	-60	4,649	-1.29%
2019/01/08	1	35.90	2	36.25	35.90	-1	4,671	-0.02%
2019/01/04	2	36.00	0	0.00	35.70	2	4,802	0.04%
2019/01/03	0	0.00	1	35.90	35.65	-1	4,964	-0.02%
2018/12/27	2	36.35	0	0.00	36.15	2	5,041	0.04%
2018/12/26	1	36.45	1	36.30	35.95	0	5,114	0.00%
2018/12/25	1	35.95	0	0.00	36.80	1	5,114	0.02%
2018/12/22	1	35.95	2	35.80	35.75	-1	5,096	-0.02%
2018/12/21	1	35.05	3	35.27	35.50	-2	5,142	-0.04%
2018/12/20	4	35.05	0	0.00	35.15	4	5,085	0.08%
2018/12/18	7	34.91	0	0.00	34.55	7	5,010	0.14%
2018/12/13	2	35.95	0	0.00	36.10	2	4,920	0.04%
2018/12/12	1	35.65	1	35.85	35.80	0	4,896	0.00%
2018/12/10	3	35.50	0	0.00	35.45	3	4,804	0.06%
2018/12/07	1	36.35	0	0.00	36.40	1	4,788	0.02%
2018/12/06	0	0.00	1	36.40	36.35	-1	4,802	-0.02%
2018/12/05	2	37.10	0	0.00	36.90	2	4,739	0.04%
2018/12/03	0	0.00	3	37.48	37.65	-3	4,612	-0.07%
2018/11/30	7	36.20	1	36.40	36.25	6	4,516	0.13%
2018/11/29	1	36.40	0	0.00	35.80	1	4,291	0.02%
2018/11/28	0	0.00	3	34.53	35.05	-3	4,030	-0.07%
2018/11/26	0	0.00	1	33.70	33.60	-1	3,911	-0.03%
2018/11/21	1	33.50	0	0.00	33.45	1	3,842	0.03%
2018/11/19	1	33.55	0	0.00	33.75	1	3,765	0.03%
2018/11/15	2	33.18	1	33.40	33.55	1	3,695	0.03%
2018/11/12	2	34.15	0	0.00	34.00	2	3,558	0.06%
2018/11/09	0	0.00	1	34.00	34.00	-1	3,593	-0.03%
2018/11/07	1	34.60	1	34.35	34.30	0	3,709	0.00%
2018/11/05	1	33.85	0	0.00	34.25	1	3,784	0.03%
2018/11/01	0	0.00	1	34.00	34.10	-1	3,847	-0.03%
2018/10/31	2	33.15	0.1	33.50	33.30	2	3,840	0.05%
2018/10/26	0	0.00	0.1	33.00	32.95	-0.1	3,727	0.00%
2018/10/25	61	33.00	0	0.00	32.60	61	3,712	1.64%
2018/10/18	0	0.00	1	34.10	34.40	-1	3,455	-0.03%
2018/10/11	2	34.30	0	0.00	34.00	2	3,337	0.06%
2018/10/09	0	0.00	25	37.10	37.10	-25	3,190	-0.78%
2018/10/08	1	36.65	0	0.00	36.70	1	3,154	0.03%
2018/10/05	0	0.00	5	36.80	36.90	-5	3,159	-0.16%
2018/10/01	2	38.80	0	0.00	38.50	2	3,163	0.06%
2018/09/28	0	0.00	5	39.30	38.95	-5	3,251	-0.15%
2018/09/26	0	0.00	2.1	39.51	38.80	-2.1	3,273	-0.06%
2018/09/25	2	38.88	1	39.60	39.15	1	3,280	0.03%
2018/09/19	2	39.08	2	39.15	39.15	0	3,336	0.00%
2018/09/18	3	38.80	3	39.00	39.00	0	3,357	0.00%
2018/09/17	2	38.75	4	38.95	39.05	-2	3,390	-0.06%
2018/09/14	0	0.00	1	38.45	38.90	-1	3,401	-0.03%
2018/09/13	5	38.75	0	0.00	38.15	5	3,411	0.15%
2018/09/11	3	38.50	1	38.85	38.45	2	3,466	0.06%
2018/09/10	1	39.00	0	0.00	39.00	1	3,509	0.03%
2018/09/07	2	39.73	0	0.00	39.35	2	3,615	0.06%
2018/09/05	1	39.90	0	0.00	39.90	1	3,672	0.03%
2018/09/03	1	40.40	0.2	41.40	40.45	0.8	3,749	0.02%
2018/08/29	1	40.85	0	0.00	41.00	1	3,834	0.03%
2018/08/28	1	40.60	0	0.00	40.90	1	3,883	0.03%
2018/08/24	14	40.50	0	0.00	40.30	14	3,943	0.35%
2018/08/21	1	42.45	0	0.00	42.95	1	4,074	0.02%
2018/08/15	2	42.43	0	0.00	41.80	2	4,096	0.05%
2018/08/13	6	43.81	0	0.00	43.50	6	4,088	0.15%
2018/08/10	25	44.31	0	0.00	44.45	25	4,129	0.61%
2018/08/09	1	43.65	0	0.00	44.25	1	4,254	0.02%
2018/08/02	0	0.00	0.2	43.10	43.10	-0.2	4,449	0.00%
2018/08/01	1	43.45	0	0.00	43.55	1	4,472	0.02%
2018/07/26	1	42.80	1	42.75	43.35	0	4,502	0.00%
2018/07/10	0	0.00	1	43.75	43.95	-1	4,429	-0.02%
2018/07/09	0	0.00	4	42.20	42.70	-4	4,402	-0.09%
2018/07/06	3	41.80	0	0.00	41.10	3	4,372	0.07%
2018/07/05	0	0.00	1	43.60	43.00	-1	4,337	-0.02%
2018/07/04	1	44.60	0	0.00	45.05	1	4,305	0.02%
2018/06/28	1	44.25	2	44.40	44.65	-1	4,347	-0.02%
2018/06/15	0.3	46.55	0	0.00	46.80	0.3	4,717	0.01%
2018/06/05	0	0.00	1	47.80	48.15	-1	5,036	-0.02%
2018/05/29	0	0.00	3	47.30	47.65	-3	4,885	-0.06%
2018/05/25	2	47.40	1	47.30	47.50	1	4,913	0.02%
2018/05/22	0	0.00	1	47.30	47.70	-1	4,898	-0.02%
2018/05/21	0	0.00	1	47.75	47.75	-1	4,907	-0.02%
2018/05/18	3	47.95	2	47.55	47.45	1	4,839	0.02%
2018/05/17	2	47.30	2.2	47.30	47.00	-0.2	4,793	0.00%
2018/05/16	0	0.00	1	46.00	46.00	-1	4,662	-0.02%
2018/05/02	0	0.00	2	42.75	42.85	-2	4,537	-0.04%
2018/04/27	0	0.00	1.5	42.33	41.80	-1.5	4,540	-0.03%
2018/04/20	0	0.00	1	45.00	44.75	-1	4,477	-0.02%
2018/04/12	0	0.00	1	45.00	45.15	-1	4,518	-0.02%
2018/04/11	2	44.75	1	44.55	45.15	1	4,543	0.02%
2018/04/10	0	0.00	1	44.00	44.25	-1	4,547	-0.02%
2018/03/29	0	0.00	1	43.50	43.50	-1	4,409	-0.02%
2018/03/23	0	0.00	5	43.35	43.35	-5	4,205	-0.12%
2018/03/22	1	43.10	0	0.00	43.20	1	4,084	0.02%
2018/03/21	0	0.00	1	42.55	42.70	-1	3,937	-0.03%
2018/03/19	0	0.00	2	41.85	42.15	-2	3,842	-0.05%
2018/03/16	0	0.00	1	41.45	41.75	-1	3,793	-0.03%
2018/03/15	1	40.25	1	40.65	40.80	0	3,573	0.00%
2018/03/14	0	0.00	2	40.03	39.80	-2	3,514	-0.06%
2018/03/08	2	38.05	0	0.00	38.05	2	3,558	0.06%
2018/03/07	0	0.00	4	38.41	38.05	-4	3,568	-0.11%
2018/03/05	2	38.15	0	0.00	37.70	2	3,809	0.05%
2018/03/01	0	0.00	2	38.85	39.15	-2	3,903	-0.05%
2018/02/27	1	39.00	0	0.00	38.70	1	3,860	0.03%
2018/02/26	1	39.00	0	0.00	39.00	1	3,858	0.03%
2018/02/22	2	38.15	0	0.00	38.30	2	3,843	0.05%
2018/02/12	2	38.00	0	0.00	37.90	2	3,867	0.05%
2018/02/09	2	37.38	2	37.80	37.90	0	3,936	0.00%
2018/02/08	0	0.00	1	38.80	38.80	-1	3,947	-0.03%
2018/02/07	0	0.00	2	39.00	38.65	-2	3,983	-0.05%
2018/02/06	0	0.00	3	38.07	37.85	-3	3,901	-0.08%
2018/02/05	2	39.45	3	39.55	39.30	-1	3,810	-0.03%
2018/02/02	2	40.25	0	0.00	40.20	2	3,799	0.05%
2018/01/25	0	0.00	2	41.83	41.85	-2	3,831	-0.05%
2018/01/24	2	41.40	0	0.00	41.50	2	3,833	0.05%
2018/01/19	0	0.00	2	42.08	41.95	-2	3,853	-0.05%
2018/01/17	3	41.63	3	42.07	41.85	0	3,834	0.00%
2018/01/15	2	41.75	2	41.65	41.80	0	3,967	0.00%
2018/01/10	1	41.45	1	41.30	41.60	0	4,079	0.00%
2018/01/05	0	0.00	2	41.95	42.25	-2	4,136	-0.05%
2018/01/03	0	0.00	3	41.47	41.70	-3	4,145	-0.07%
2018/01/02	1	40.45	0	0.00	40.85	1	4,095	0.02%