聯強 (2347)-群益金鼎-土城券商分點個股進出

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
71.4
漲跌
▲0.7
漲幅
+0.99%
成交量
9,935張
產業
上市電子通路類股
855人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-土城券商分點個股進出

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

群益金鼎-土城券商分點個股進出
群益金鼎-土城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
2024/12/17	2	71.40	0	0.00	71.40	2	5,195	0.04%
2024/12/12	5	73.50	0	0.00	73.50	5	5,088	0.10%
2024/12/06	0	0.00	5	74.90	74.60	-5	5,179	-0.10%
2024/12/05	0	0.00	5	73.90	74.20	-5	5,171	-0.10%
2024/12/04	5.2	73.19	4	73.38	72.90	1.2	5,137	0.02%
2024/12/03	5	74.10	1	73.90	74.40	4	5,134	0.08%
2024/11/29	5	74.60	6	75.43	75.60	-1	5,033	-0.02%
2024/11/27	0	0.00	12	75.98	75.90	-12	5,032	-0.24%
2024/11/25	2	74.65	0	0.00	74.70	2	4,997	0.04%
2024/11/22	21	75.55	10	76.20	75.90	11	4,887	0.23%
2024/11/21	0	0.00	2	77.00	76.50	-2	4,716	-0.04%
2024/11/19	5	75.78	6	75.62	76.00	-1	4,288	-0.02%
2024/11/15	2	73.20	2	74.60	74.00	0	3,906	0.00%
2024/11/13	0	0.00	15	73.65	73.80	-15	3,848	-0.39%
2024/10/21	5	72.70	0	0.00	72.30	5	4,232	0.12%
2024/10/15	10	73.12	6	73.80	73.10	4	4,453	0.09%
2024/10/14	10	73.00	4	73.50	73.50	6	4,512	0.13%
2024/10/11	23	73.60	10	73.70	73.70	13	4,641	0.28%
2024/10/01	1	71.70	0	0.00	70.60	1	4,860	0.02%
2024/09/30	10	73.90	10	74.30	72.50	0	4,917	0.00%
2024/09/25	1	73.00	4	73.33	72.70	-3	5,074	-0.06%
2024/09/23	0	0.00	1	73.70	72.10	-1	5,082	-0.02%
2024/09/20	2	72.70	1	72.70	72.70	1	5,086	0.02%
2024/09/18	1	70.10	0	0.00	70.20	1	5,354	0.02%
2024/09/16	1	70.40	1	69.80	69.90	0	5,378	0.00%
2024/09/13	0	0.00	1	70.30	70.10	-1	5,457	-0.02%
2024/09/11	2	69.55	0	0.00	69.00	2	5,616	0.04%
2024/09/10	1	70.90	0	0.00	70.60	1	5,592	0.02%
2024/09/04	2	71.30	0	0.00	71.00	2	5,619	0.04%
2024/09/02	2	73.10	0	0.00	73.00	2	5,649	0.04%
2024/08/30	0	0.00	1	71.90	72.10	-1	5,869	-0.02%
2024/08/22	1	70.00	0	0.00	70.40	1	8,913	0.01%
2024/08/09	0	0.00	5	71.10	70.50	-5	9,955	-0.05%
2024/08/07	0	0.00	0.3	69.90	70.10	-0.3	9,945	0.00%
2024/08/06	2	68.50	0	0.00	68.30	2	10,049	0.02%
2024/07/22	2	72.10	1	73.00	72.90	1	9,890	0.01%
2024/07/19	1	73.40	0	0.00	73.40	1	9,856	0.01%
2024/07/17	1	74.20	0	0.00	74.30	1	9,821	0.01%
2024/07/16	1	73.50	1	73.70	73.90	0	9,887	0.00%
2024/07/15	1	73.10	1	73.50	73.70	0	10,024	0.00%
2024/07/12	0	0.00	2	73.80	73.70	-2	10,021	-0.02%
2024/07/05	1	72.00	0	0.00	72.00	1	10,007	0.01%
2024/07/04	0	0.00	1	73.10	72.70	-1	9,870	-0.01%
2024/07/03	2	73.00	1	73.60	72.50	1	9,743	0.01%
2024/07/01	1	72.10	0	0.00	72.60	1	9,572	0.01%
2024/06/24	27	77.28	5.1	74.22	74.30	21.9	9,150	0.24%
2024/06/21	1	85.20	0	0.00	84.30	1	8,785	0.01%
2024/06/19	0.1	86.60	0	0.00	86.50	0.1	8,654	0.00%
2024/06/18	0	0.00	10	83.40	85.00	-10	8,677	-0.12%
2024/06/14	10	82.90	0	0.00	82.80	10	8,736	0.11%
2024/06/13	5	82.80	10	83.60	83.40	-5	8,853	-0.06%
2024/06/12	5	82.70	0	0.00	82.70	5	8,958	0.06%
2024/06/11	10	82.20	10	83.20	83.60	0	9,042	0.00%
2024/06/07	5	82.70	5	83.50	82.60	0	9,089	0.00%
2024/06/06	0	0.00	13	82.67	83.20	-13	9,100	-0.14%
2024/06/05	11	82.06	11	82.88	81.90	0	9,050	0.00%
2024/06/04	26	82.46	13	83.23	82.70	13	8,842	0.15%
2024/06/03	13	82.54	13	83.47	83.50	0	8,427	0.00%
2024/05/31	6	81.95	6	82.78	84.40	0	8,005	0.00%
2024/05/30	2	83.50	2	83.30	85.40	0	7,231	0.00%
2024/05/29	3	87.47	3	87.77	87.40	0	6,573	0.00%
2024/05/24	0	0.00	5	82.70	83.40	-5	5,686	-0.09%
2024/05/22	6	82.23	1	81.70	81.30	5	5,433	0.09%
2024/05/20	0	0.00	6	84.20	84.00	-6	5,289	-0.11%
2024/05/17	0	0.00	6	85.90	85.10	-6	5,180	-0.12%
2024/05/16	10	88.50	0	0.00	86.60	10	5,109	0.20%
2024/05/15	0	0.00	0.1	87.40	86.50	-0.1	5,094	0.00%
2024/05/14	0	0.00	3	85.80	85.30	-3	5,070	-0.06%
2024/05/13	5	85.82	0	0.00	85.90	5	5,064	0.10%
2024/05/10	10	83.10	5.1	82.43	85.90	4.9	5,036	0.10%
2024/05/09	0.1	81.00	4	81.35	80.80	-3.9	4,952	-0.08%
2024/05/08	5	81.80	0	0.00	81.60	5	4,936	0.10%
2024/05/07	1	82.70	0	0.00	82.70	1	4,945	0.02%
2024/05/03	0	0.00	1	81.10	80.20	-1	4,875	-0.02%
2024/04/30	1	79.50	0	0.00	79.80	1	4,778	0.02%
2024/04/29	0	0.00	15	77.87	79.00	-15	4,741	-0.32%
2024/04/26	0	0.00	1	76.50	76.50	-1	4,732	-0.02%
2024/04/25	15	77.43	2	77.40	77.10	13	4,683	0.28%
2024/04/24	13	78.60	15	79.10	79.20	-2	4,655	-0.04%
2024/04/23	8	77.79	5	78.50	79.30	3	4,687	0.06%
2024/04/22	21	76.41	21	77.24	78.70	0	4,661	0.00%
2024/04/19	11	76.06	20	76.85	77.30	-9	4,559	-0.20%
2024/04/18	10	76.80	20	77.50	76.90	-10	4,399	-0.23%
2024/04/17	5	75.30	5	76.00	77.00	0	4,320	0.00%
2024/04/16	5	75.80	6	76.03	75.80	-1	4,250	-0.02%
2024/04/12	5	75.80	5	76.20	76.20	0	4,117	0.00%
2024/04/10	10	76.15	5	76.50	76.80	5	4,095	0.12%
2024/04/09	0	0.00	5	77.30	76.90	-5	4,120	-0.12%
2024/04/03	10	76.50	0	0.00	76.10	10	4,056	0.25%
2024/04/02	0	0.00	10	77.20	77.00	-10	4,048	-0.25%
2024/04/01	10	77.60	0	0.00	75.90	10	4,033	0.25%
2024/03/27	0	0.00	2	78.60	78.50	-2	4,011	-0.05%
2024/03/26	0	0.00	10	78.40	78.40	-10	4,039	-0.25%
2024/03/25	10	77.50	10	78.05	78.10	0	4,038	0.00%
2024/03/21	4	78.40	6	77.60	78.50	-2	4,065	-0.05%
2024/03/20	3	78.33	2	78.20	78.20	1	4,000	0.02%
2024/03/19	21	79.09	0	0.00	79.00	21	3,954	0.53%
2024/03/18	4.1	78.80	7	79.26	80.10	-2.9	3,861	-0.08%
2024/03/15	4	79.78	0	0.00	79.50	4	3,764	0.11%
2024/03/14	6	78.90	9	77.50	76.90	-3	3,599	-0.08%
2024/03/13	7	78.10	10	76.35	78.10	-3	3,509	-0.09%
2024/03/12	0	0.00	0.2	75.20	75.30	-0.2	3,391	0.00%
2024/03/07	0	0.00	0.1	75.90	76.00	-0.1	3,331	0.00%
2024/03/06	3	75.50	3	76.30	76.00	0	3,311	0.00%
2024/03/05	3	75.40	2	75.15	75.50	1	3,351	0.03%
2024/03/04	3	76.40	1	75.90	76.50	2	3,355	0.06%
2024/03/01	5	76.60	1	77.30	76.70	4	3,389	0.12%
2024/02/29	5	76.16	5	76.60	77.80	0	3,454	0.00%
2024/02/26	10	75.75	10	76.30	76.00	0	3,414	0.00%
2024/02/23	5	75.90	5	76.40	76.10	0	3,420	0.00%
2024/02/22	5	75.50	5	76.20	76.30	0	3,496	0.00%
2024/02/05	0	0.00	2	71.30	71.50	-2	3,477	-0.06%
2024/01/29	0	0.00	1	72.10	72.70	-1	3,436	-0.03%
2024/01/24	4	72.50	0	0.00	72.60	4	3,483	0.11%
2024/01/22	3	71.80	0	0.00	71.80	3	3,516	0.09%
2024/01/12	0	0.00	10	69.30	69.60	-10	3,417	-0.29%
2024/01/11	9	68.90	0	0.00	69.00	9	3,417	0.26%
2023/12/28	1	70.80	0	0.00	70.50	1	3,564	0.03%
2023/12/25	0	0.00	1	69.00	69.80	-1	3,503	-0.03%
2023/12/21	0	0.00	0.2	68.80	68.90	-0.2	3,451	-0.01%
2023/12/18	0.2	68.40	0	0.00	68.80	0.2	3,359	0.01%
2023/12/13	0	0.00	1	68.60	69.10	-1	3,306	-0.03%
2023/12/12	1	68.80	1	69.20	69.20	0	3,330	0.00%
2023/12/04	0	0.00	2	68.50	67.40	-2	3,429	-0.06%
2023/11/30	0	0.00	4.1	68.00	68.90	-4.1	3,462	-0.12%
2023/11/27	5	68.58	1	68.40	68.40	4	3,335	0.12%
2023/11/21	1	68.80	0	0.00	68.80	1	3,170	0.03%
2023/11/16	1	66.00	0	0.00	66.00	1	3,044	0.03%
2023/11/09	0	0.00	1	68.30	68.60	-1	2,953	-0.03%
2023/11/07	0	0.00	5	68.30	69.60	-5	2,960	-0.17%
2023/11/01	0	0.00	1	68.40	68.50	-1	2,961	-0.03%
2023/10/31	6	68.70	1	67.90	68.70	5	2,938	0.17%
2023/10/30	1	67.80	0	0.00	67.80	1	2,897	0.03%
2023/10/20	0	0.00	1	66.20	67.00	-1	2,944	-0.03%
2023/10/19	0	0.00	2	67.10	67.90	-2	2,991	-0.07%
2023/10/13	1	68.00	0	0.00	68.00	1	3,190	0.03%
2023/10/12	0	0.00	3	67.00	67.40	-3	3,197	-0.09%
2023/10/11	10	67.35	4	66.30	67.50	6	3,180	0.19%
2023/10/06	1	64.90	0	0.00	65.00	1	3,151	0.03%
2023/09/21	10	63.84	20	63.32	62.90	-10	3,277	-0.31%
2023/09/20	4	63.90	0	0.00	63.90	4	3,234	0.12%
2023/09/14	0	0.00	20	63.50	64.00	-20	3,141	-0.64%
2023/09/01	0	0.00	1	60.80	61.00	-1	3,459	-0.03%
2023/08/31	0	0.00	1	60.90	61.10	-1	3,557	-0.03%
2023/08/29	0	0.00	1	60.30	60.40	-1	3,635	-0.03%
2023/08/28	6	59.80	0	0.00	59.90	6	3,658	0.16%
2023/08/25	0	0.00	1	59.70	59.50	-1	3,984	-0.03%
2023/08/24	1	58.80	0	0.00	59.10	1	4,013	0.02%
2023/08/23	0	0.00	2	59.55	59.50	-2	4,042	-0.05%
2023/08/22	2	58.75	0	0.00	58.50	2	4,068	0.05%
2023/08/18	1	59.60	5	59.66	59.70	-4	4,095	-0.10%
2023/07/26	1	57.90	0	0.00	58.20	1	4,208	0.02%
2023/07/21	1	58.60	0	0.00	58.70	1	4,095	0.02%
2023/07/19	2	59.60	1.1	59.97	59.30	0.9	3,928	0.02%
2023/07/13	7	58.86	2	58.90	58.60	5	3,740	0.13%
2023/07/07	0	56.10	0	0.00	55.80	0	3,675	0.00%
2023/07/06	3	58.00	0	0.00	57.50	3	3,605	0.08%
2023/07/03	2	58.10	0	0.00	58.10	2	3,577	0.06%
2023/06/26	0	0.00	2	59.10	59.10	-2	3,551	-0.06%
2023/06/16	0	0.00	1	59.00	59.00	-1	3,544	-0.03%
2023/06/13	10	60.10	0	0.00	60.20	10	3,468	0.29%
2023/06/08	5	58.80	0	0.00	58.60	5	3,542	0.14%
2023/06/07	3	59.80	0	0.00	59.20	3	3,549	0.08%
2023/06/02	0	0.00	0	63.90	63.80	0	3,299	0.00%
2023/06/01	4	63.38	0	0.00	63.10	4	3,240	0.12%
2023/05/23	0	0.00	8	65.50	65.60	-8	2,852	-0.28%
2023/05/19	1	64.50	0.4	64.80	65.00	0.7	2,821	0.02%
2023/05/17	0	0.00	2.1	64.40	64.50	-2.1	2,854	-0.07%
2023/04/19	0.1	62.30	0	0.00	61.70	0.1	3,107	0.00%
2023/04/07	1.1	60.53	1	61.00	60.70	0.1	3,195	0.00%
2023/03/17	0	0.00	50	61.00	61.50	-50	4,359	-1.15%
2023/03/10	1	61.20	0	0.00	61.30	1	4,422	0.02%
2023/03/09	52.1	61.92	2	61.75	61.90	50.1	4,421	1.13%
2023/03/06	0.1	63.84	0	0.00	63.80	0.1	4,480	0.00%
2023/03/01	1	62.70	0	0.00	62.30	1	4,696	0.02%
2023/02/20	0.1	63.90	0	0.00	64.20	0.1	4,816	0.00%
2023/02/16	0.2	63.40	0	0.00	63.20	0.2	4,885	0.00%
2023/02/15	0	0.00	1	62.50	62.20	-1	4,905	-0.02%
2023/02/13	0.1	62.70	0	0.00	62.80	0.1	4,929	0.00%
2023/02/09	0	0.00	1	62.80	62.80	-1	4,971	-0.02%
2023/02/08	1	63.20	1	63.00	63.10	0	5,051	0.00%
2023/02/07	0	62.65	1	63.00	62.90	-1	5,066	-0.02%
2023/02/06	0	62.20	0	0.00	62.60	0	5,070	0.00%
2023/02/02	0.1	61.60	1	61.70	61.50	-0.9	5,024	-0.02%
2023/02/01	1	61.00	13	60.85	61.30	-12	4,963	-0.24%
2023/01/31	7	60.13	0	0.00	60.40	7	4,951	0.14%
2023/01/30	2	60.10	0	0.00	60.80	2	4,882	0.04%
2023/01/17	0	0.00	1	60.20	60.20	-1	4,826	-0.02%
2023/01/13	0	0.00	2	60.15	59.70	-2	4,856	-0.04%
2023/01/12	1	59.10	0	0.00	59.10	1	4,965	0.02%
2023/01/11	6	59.85	0	0.00	59.70	6	4,973	0.12%
2023/01/10	0	0.00	1	60.10	60.10	-1	5,009	-0.02%
2023/01/09	0	0.00	2	59.95	59.90	-2	5,054	-0.04%
2023/01/03	1	58.70	0	0.00	59.10	1	5,208	0.02%
2022/12/28	2	59.50	0	59.90	59.40	2	5,220	0.04%
2022/12/22	0	0.00	4	61.98	61.50	-4	5,320	-0.08%
2022/12/21	3	61.30	0	0.00	61.20	3	5,244	0.06%
2022/12/16	0	0.00	7	61.06	61.40	-7	4,742	-0.15%
2022/12/14	1	59.80	0	0.00	59.90	1	4,680	0.02%
2022/12/12	1	58.90	1	58.50	59.00	0	4,717	0.00%
2022/12/09	1	59.30	0	0.00	59.80	1	4,788	0.02%
2022/12/06	1	59.90	0	0.00	60.00	1	4,793	0.02%
2022/12/05	0	0.00	2	60.45	61.10	-2	4,813	-0.04%
2022/12/02	6	59.67	5	60.40	59.90	1	4,757	0.02%
2022/11/30	0	0.00	2	58.50	58.30	-2	4,729	-0.04%
2022/11/29	0	0.00	50	58.10	57.60	-50	4,663	-1.07%
2022/11/24	0	0.00	5	58.74	58.80	-5	4,522	-0.11%
2022/11/22	1	57.50	1	57.00	57.80	0	4,438	0.00%
2022/11/21	0	0.00	3	56.60	56.60	-3	4,374	-0.07%
2022/11/18	50	55.50	0	0.00	55.50	50	4,341	1.15%
2022/11/14	0	0.00	20	56.20	56.10	-20	4,299	-0.47%
2022/11/08	1	53.70	0	0.00	54.40	1	4,179	0.02%
2022/11/04	20	53.40	0	0.00	54.40	20	4,139	0.48%
2022/10/28	0	0.00	2	53.50	52.80	-2	4,217	-0.05%
2022/10/27	2	53.10	0	0.00	53.10	2	4,223	0.05%
2022/10/25	0	0.00	1	53.50	53.50	-1	4,242	-0.02%
2022/10/12	0	0.00	10	52.80	53.00	-10	4,399	-0.23%
2022/10/07	3	54.30	0	0.00	54.40	3	4,377	0.07%
2022/10/06	10	55.10	0	0.00	54.90	10	4,410	0.23%
2022/09/28	0	0.00	3	52.40	52.80	-3	4,382	-0.07%
2022/09/26	0.1	52.50	9	52.50	52.20	-9	4,348	-0.21%
2022/09/23	0	0.00	12	53.28	53.10	-12	4,344	-0.28%
2022/09/15	0	0.00	3	57.40	57.40	-3	4,208	-0.07%
2022/09/14	9.1	56.81	4	57.15	56.70	5.1	4,402	0.11%
2022/09/13	5	57.40	0	0.00	57.80	5	4,559	0.11%
2022/09/12	3	57.60	9	57.79	57.80	-6	4,762	-0.13%
2022/09/07	5	54.70	7	55.39	55.50	-2	5,030	-0.04%
2022/09/06	0	0.00	5	55.60	55.20	-5	5,085	-0.10%
2022/09/02	5	55.00	0	0.00	54.60	5	5,371	0.09%
2022/09/01	10	55.20	10	55.50	55.40	0	5,463	0.00%
2022/08/29	10.1	55.00	10	55.70	55.20	0.1	5,990	0.00%
2022/08/26	1	56.10	0	0.00	56.00	1	6,082	0.02%
2022/08/25	5	55.40	0	0.00	55.60	5	6,135	0.08%
2022/08/24	1	56.10	0	0.00	55.30	1	6,195	0.02%
2022/08/23	8	55.90	0	0.00	55.70	8	6,380	0.13%
2022/08/22	0	0.00	5	56.50	56.50	-5	6,505	-0.08%
2022/08/19	3	55.97	7	55.60	56.30	-4	6,550	-0.06%
2022/08/18	7	55.90	0	0.00	55.70	7	6,627	0.11%
2022/08/17	8	56.29	0	0.00	56.30	8	6,701	0.12%
2022/08/15	1	55.40	0	0.00	55.60	1	6,734	0.01%
2022/08/12	4	55.40	0	0.00	55.20	4	6,769	0.06%
2022/08/11	2	55.00	0	0.00	55.00	2	6,805	0.03%
2022/08/10	2	55.10	1.1	55.60	54.70	1	6,818	0.01%
2022/08/09	5	55.60	0	0.00	55.20	5	6,807	0.07%
2022/08/04	0	0.00	10	54.30	54.50	-10	6,747	-0.15%
2022/08/02	3	55.20	0	0.00	55.00	3	6,904	0.04%
2022/08/01	1	55.90	2	55.45	55.80	-1	6,959	-0.01%
2022/07/20	1	53.20	0	0.00	53.50	1	6,769	0.01%
2022/07/15	0	0.00	10	53.90	53.10	-10	6,669	-0.15%
2022/07/14	10	53.90	0	0.00	53.60	10	6,685	0.15%
2022/06/30	10	53.65	13	53.70	53.20	-3	6,524	-0.05%
2022/06/29	0	0.00	11	54.66	54.30	-11	6,473	-0.17%
2022/06/28	0	0.00	5	55.06	54.90	-5	6,444	-0.08%
2022/06/27	0	0.00	3	55.10	55.00	-3	6,450	-0.05%
2022/06/24	0	0.00	2	54.45	54.30	-2	6,406	-0.03%
2022/06/23	2	53.90	8	54.33	53.90	-6	6,378	-0.09%
2022/06/22	1	54.70	22	54.22	53.90	-21	6,202	-0.34%
2022/06/21	4	55.18	0	0.00	54.90	4	5,980	0.07%
2022/06/20	6	54.92	0	0.00	54.20	6	5,811	0.10%
2022/06/17	8	56.15	0	0.00	56.00	8	5,585	0.14%
2022/06/16	5	57.22	0	0.00	56.90	5	5,408	0.09%
2022/06/15	8	57.35	0	0.00	57.40	8	5,445	0.15%
2022/06/14	9	57.17	0	0.00	58.00	9	5,385	0.17%
2022/06/13	11	58.22	1	58.30	58.50	10	5,277	0.19%
2022/06/10	5	60.54	0	0.00	61.30	5	5,135	0.10%
2022/06/09	14	61.95	1	61.20	61.50	13	5,030	0.26%
2022/06/08	0	0.00	10	70.00	70.10	-10	4,658	-0.21%
2022/06/07	1	69.30	0	0.00	69.60	1	4,562	0.02%
2022/06/06	1	68.60	0	0.00	69.90	1	4,539	0.02%
2022/06/02	1	69.60	0	0.00	69.30	1	4,486	0.02%
2022/06/01	1	69.50	0	0.00	70.00	1	4,508	0.02%
2022/05/31	6	68.28	0	0.00	70.30	6	4,464	0.13%
2022/05/10	0	0.00	10	73.31	73.30	-10	4,103	-0.24%
2022/05/06	0	0.00	4	78.50	78.80	-4	3,970	-0.10%
2022/05/05	10	79.64	0	0.00	79.60	10	4,017	0.25%
2022/05/03	4	78.00	0	0.00	78.00	4	4,060	0.10%
2022/04/27	0	0.00	5	74.96	75.50	-5	4,160	-0.12%
2022/04/26	0	0.00	1	76.50	76.50	-1	4,121	-0.02%
2022/04/25	0	0.00	1	77.10	76.90	-1	4,139	-0.02%
2022/04/14	1	77.40	3	77.40	77.20	-2	4,260	-0.05%
2022/04/07	0	0.00	1	76.00	75.00	-1	4,301	-0.02%
2022/04/06	1	76.20	0	0.00	76.20	1	4,276	0.02%
2022/03/31	0	0.00	2	74.90	75.30	-2	4,289	-0.05%
2022/03/30	0	0.00	17	75.09	74.90	-17	4,372	-0.39%
2022/03/29	2	74.80	0	0.00	74.70	2	4,596	0.04%
2022/03/25	0	0.00	1	74.50	75.00	-1	5,295	-0.02%
2022/03/22	0	0.00	1	74.40	74.50	-1	6,581	-0.02%
2022/03/21	0	0.00	6	74.40	74.50	-6	6,730	-0.09%
2022/03/18	31	75.35	2	76.70	76.70	29	6,758	0.43%
2022/03/16	0	0.00	2	70.60	71.10	-2	6,881	-0.03%
2022/03/10	1	72.80	1	72.60	73.10	0	7,181	0.00%
2022/03/08	1	70.00	0	0.00	70.00	1	7,191	0.01%
2022/03/07	1	70.40	1	71.40	71.30	0	7,191	0.00%
2022/03/02	1	73.40	0	0.00	73.40	1	7,403	0.01%
2022/02/25	3	70.80	0	0.00	71.90	3	7,537	0.04%
2022/02/24	0	0.00	6	72.20	72.00	-6	7,477	-0.08%
2022/02/22	0	0.00	1	71.80	71.70	-1	7,311	-0.01%
2022/02/17	1	69.50	0	0.00	69.60	1	7,411	0.01%
2022/02/11	1	69.00	1	68.70	69.80	0	7,613	0.00%
2022/02/08	1	70.00	0	0.00	70.00	1	7,711	0.01%
2022/02/07	1	68.90	0	0.00	69.90	1	7,727	0.01%
2022/01/24	1	67.80	5	67.40	68.00	-4	7,675	-0.05%
2022/01/20	0	0.00	1	68.00	68.90	-1	7,587	-0.01%
2022/01/18	5	69.30	0	0.00	69.30	5	7,547	0.07%
2022/01/12	58	67.51	56	67.87	67.60	2	7,468	0.03%
2022/01/11	5	67.90	6	67.28	67.70	-1	7,411	-0.01%
2022/01/06	1	65.90	0	0.00	66.30	1	7,239	0.01%
2021/12/27	0	0.00	3	65.80	66.20	-3	7,139	-0.04%
2021/12/24	0	0.00	8	66.46	66.50	-8	7,129	-0.11%
2021/12/23	0	0.00	2	67.00	67.70	-2	7,055	-0.03%
2021/12/22	1	65.50	0	0.00	65.80	1	6,838	0.01%
2021/12/21	1	65.00	10	64.84	65.00	-9	6,538	-0.14%
2021/12/20	7	63.63	15	65.89	63.50	-8	6,127	-0.13%
2021/12/17	0	0.00	25	67.29	66.40	-25	5,526	-0.45%
2021/12/16	46	65.86	6	65.40	65.70	40	5,018	0.80%
2021/12/15	8	65.00	5	64.70	65.00	3	4,832	0.06%
2021/12/14	5	63.20	9	63.89	63.30	-4	4,719	-0.08%
2021/12/13	2	64.10	2	64.10	64.10	0	4,597	0.00%
2021/12/10	0	0.00	17	63.69	64.10	-17	4,440	-0.38%
2021/12/07	20	61.10	20	61.00	61.00	0	4,129	0.00%
2021/12/06	5	60.50	0	0.00	61.00	5	4,068	0.12%
2021/12/03	0	0.00	1	59.80	59.60	-1	3,912	-0.03%
2021/12/02	9	59.50	5	59.40	59.50	4	3,869	0.10%
2021/11/26	0	0.00	6	58.90	57.90	-6	3,513	-0.17%
2021/11/25	0	0.00	8	59.90	60.20	-8	3,438	-0.23%
2021/11/24	1	59.00	20	58.50	58.70	-19	3,325	-0.57%
2021/11/23	6	57.38	0.1	57.90	57.90	6	3,219	0.18%
2021/11/22	0	0.00	1	57.30	57.40	-1	3,212	-0.03%
2021/11/19	1	57.00	0	0.00	56.80	1	3,217	0.03%
2021/11/18	0	0.00	6	57.15	57.40	-6	3,200	-0.19%
2021/11/17	0	0.00	1	57.40	57.20	-1	3,164	-0.03%
2021/11/16	8	57.93	11	58.00	58.30	-3	3,062	-0.10%
2021/11/15	25	57.08	0	0.00	57.80	25	3,028	0.83%
2021/11/12	0	0.00	20	57.30	57.80	-20	2,879	-0.69%
2021/11/11	0	0.00	0.5	57.40	57.90	-0.5	2,936	-0.02%
2021/11/10	1	57.80	0	0.00	57.80	1	2,940	0.03%
2021/11/09	0.5	57.90	0	0.00	57.80	0.5	2,994	0.02%
2021/11/08	0	0.00	2	56.80	56.70	-2	2,973	-0.07%
2021/11/05	0	0.00	3	56.00	56.60	-3	2,981	-0.10%
2021/11/04	0	0.00	4	56.30	56.20	-4	2,987	-0.13%
2021/11/03	20	55.90	1	55.50	56.00	19	2,963	0.64%
2021/11/02	0	0.00	1	54.10	54.40	-1	2,932	-0.03%
2021/10/22	2	52.30	0	0.00	52.60	2	3,195	0.06%
2021/10/21	0	0.00	1	53.00	51.80	-1	3,235	-0.03%
2021/10/18	2	52.50	0	0.00	52.10	2	3,324	0.06%
2021/10/15	2	52.30	0	0.00	52.10	2	3,363	0.06%
2021/10/12	1	51.00	0	0.00	51.20	1	3,532	0.03%
2021/10/06	1	50.80	0	0.00	51.00	1	3,659	0.03%
2021/10/05	1	50.90	0	0.00	50.80	1	3,689	0.03%
2021/10/01	2	51.70	0	0.00	51.10	2	3,828	0.05%
2021/09/28	1	52.30	0	0.00	52.40	1	4,118	0.02%
2021/09/22	2	52.40	0	0.00	52.10	2	4,522	0.04%
2021/09/15	2	53.20	5	52.80	52.80	-3	5,015	-0.06%
2021/09/14	5	53.20	0	0.00	53.10	5	5,313	0.09%
2021/09/01	1	53.40	1	53.50	53.60	0	6,783	0.00%
2021/08/31	0	0.00	1	53.20	53.80	-1	7,024	-0.01%
2021/08/26	0	0.00	3	51.70	52.00	-3	7,420	-0.04%
2021/08/20	3	50.83	2	50.70	50.80	1	7,601	0.01%
2021/08/19	1	51.20	0	0.00	51.00	1	7,743	0.01%
2021/08/18	2	51.30	0	0.00	52.30	2	7,727	0.03%
2021/08/17	1	52.10	0	0.00	52.00	1	7,773	0.01%
2021/08/16	0	0.00	1	52.80	52.60	-1	7,721	-0.01%
2021/08/13	1	53.60	1	54.00	53.90	0	7,703	0.00%
2021/08/12	6	53.20	6	53.30	53.70	0	7,690	0.00%
2021/08/02	3	53.50	0	0.00	54.00	3	8,001	0.04%
2021/07/30	1	52.50	1	52.80	53.00	0	7,962	0.00%
2021/07/29	2	52.60	0	0.00	52.70	2	7,943	0.03%
2021/07/26	2	53.20	0	0.00	52.60	2	8,056	0.02%
2021/07/16	0	0.00	2	52.20	52.50	-2	7,997	-0.03%
2021/07/07	1	51.70	1	52.00	51.90	0	7,754	0.00%
2021/07/06	0	0.00	1.5	52.07	52.00	-1.5	7,682	-0.02%
2021/07/05	2	51.00	0	0.00	51.50	2	7,582	0.03%
2021/06/30	1	50.70	0	0.00	50.90	1	7,256	0.01%
2021/06/28	0	0.00	2	50.90	51.00	-2	7,199	-0.03%
2021/06/25	2	51.30	0	0.00	51.30	2	7,177	0.03%
2021/06/24	6	51.50	0	0.00	51.60	6	7,073	0.08%
2021/06/22	1	50.00	0	0.00	49.80	1	6,466	0.02%
2021/06/21	2	50.70	0	0.00	49.85	2	6,167	0.03%
2021/06/15	2	53.00	0	0.00	52.60	2	5,599	0.04%
2021/06/08	6	55.05	0	0.00	54.60	6	5,602	0.11%
2021/06/07	2	58.90	0	0.00	59.50	2	5,350	0.04%
2021/06/03	0	0.00	1	61.40	60.10	-1	5,052	-0.02%
2021/06/02	0	0.00	4	61.05	60.50	-4	4,951	-0.08%
2021/06/01	6	61.38	8	60.66	61.60	-2	4,901	-0.04%
2021/05/31	5	59.80	0	0.00	59.80	5	4,844	0.10%
2021/05/28	1	58.30	1	58.10	58.70	0	4,828	0.00%
2021/05/26	0	0.00	24	59.53	59.60	-24	4,779	-0.50%
2021/05/25	10	59.00	15	58.87	58.90	-5	4,795	-0.10%
2021/05/24	24	58.70	0	0.00	58.80	24	4,790	0.50%
2021/05/21	5	58.00	0	0.00	58.00	5	4,794	0.10%
2021/05/20	0	0.00	32	57.30	57.30	-32	4,803	-0.67%
2021/05/19	11	58.40	16	58.41	58.10	-5	4,745	-0.11%
2021/05/18	50	58.11	12	57.67	58.20	38	4,685	0.81%
2021/05/17	0	0.00	1	56.70	56.00	-1	4,605	-0.02%
2021/05/13	2	56.30	0	0.00	56.20	2	4,445	0.04%
2021/05/12	2	56.30	2	56.10	56.30	0	4,346	0.00%
2021/05/11	0	0.00	1	56.20	56.10	-1	4,210	-0.02%
2021/05/04	1	55.10	5	56.52	55.10	-4	4,169	-0.10%
2021/05/03	4	56.00	0	0.00	55.80	4	4,062	0.10%
2021/04/27	0	0.00	1	55.40	55.40	-1	4,055	-0.02%
2021/04/22	0	0.00	1	58.00	56.30	-1	4,039	-0.02%
2021/04/16	0	0.00	1	55.40	55.60	-1	3,932	-0.03%
2021/04/12	1	55.00	0	0.00	55.00	1	3,991	0.03%
2021/04/07	1	55.80	1	55.00	55.80	0	3,955	0.00%
2021/04/01	0	0.00	1	55.00	54.70	-1	3,974	-0.03%
2021/03/31	0	0.00	0.4	54.50	54.50	-0.4	3,951	-0.01%
2021/03/30	1	54.80	0	0.00	55.20	1	3,997	0.03%
2021/03/29	0	0.00	1	55.20	55.20	-1	4,044	-0.02%
2021/03/22	0	0.00	2	53.30	54.10	-2	4,288	-0.05%
2021/03/19	1	54.00	0	0.00	54.10	1	4,272	0.02%
2021/03/16	3	54.23	3	54.67	53.80	0	4,021	0.00%
2021/03/15	0	0.00	2	54.80	54.80	-2	3,899	-0.05%
2021/03/03	0	0.00	0.1	49.30	49.35	-0.1	4,175	0.00%
2021/02/25	2	50.10	0.1	49.70	50.40	2	4,126	0.05%
2021/02/18	0	0.00	5	47.15	47.10	-5	4,072	-0.12%
2021/02/17	5	47.45	0	0.00	47.25	5	4,140	0.12%
2021/02/03	0	0.00	6	47.24	47.30	-6	4,273	-0.14%
2021/02/01	0	0.00	2	46.00	45.85	-2	4,271	-0.05%
2021/01/22	0	0.00	6	47.00	46.80	-6	4,182	-0.14%
2021/01/15	0	0.00	1	47.60	47.55	-1	4,198	-0.02%
2021/01/14	0	0.00	0.3	47.00	46.85	-0.3	4,202	-0.01%
2021/01/12	0	0.00	1	46.90	46.75	-1	4,239	-0.02%
2021/01/11	1	47.35	0	0.00	47.55	1	4,216	0.02%
2020/12/29	0	0.00	2	46.45	46.90	-2	4,209	-0.05%
2020/12/28	1	46.85	4	47.26	47.05	-3	4,232	-0.07%
2020/12/24	0	0.00	4	47.45	47.00	-4	4,218	-0.09%
2020/12/23	10	46.42	0	0.00	46.60	10	4,103	0.24%
2020/12/18	0	0.00	1	46.00	44.85	-1	3,902	-0.03%
2020/12/14	0	0.00	1	45.00	45.00	-1	3,710	-0.03%
2020/12/09	0	0.00	1	45.40	45.35	-1	3,672	-0.03%
2020/12/08	0	0.00	1	45.50	45.20	-1	3,633	-0.03%
2020/12/03	0	0.00	2	44.85	44.50	-2	3,545	-0.06%
2020/11/10	0	0.00	5	42.90	42.80	-5	3,295	-0.15%
2020/10/23	1	42.25	0	0.00	42.10	1	3,636	0.03%
2020/10/22	0	0.00	1	42.30	42.65	-1	3,731	-0.03%
2020/10/14	1	41.80	0	0.00	41.60	1	3,988	0.03%
2020/09/18	0.5	42.35	0	0.00	42.35	0.5	4,727	0.01%
2020/09/16	0	0.00	8	42.85	42.70	-8	4,920	-0.16%
2020/09/03	0	0.00	4	43.33	43.05	-4	6,100	-0.07%
2020/09/01	3	43.72	0	0.00	43.70	3	6,218	0.05%
2020/08/31	4	44.23	3	44.17	43.70	1	6,234	0.02%
2020/08/28	6	44.30	0	0.00	44.25	6	6,237	0.10%
2020/08/27	0	0.00	10	44.95	45.00	-10	6,282	-0.16%
2020/08/25	1	45.05	2	45.23	45.00	-1	6,378	-0.02%
2020/08/24	1	44.20	6	44.80	45.05	-5	6,480	-0.08%
2020/08/20	4	44.46	4	44.53	44.10	0	6,446	0.00%
2020/08/19	5	46.11	0	0.00	45.70	5	6,423	0.08%
2020/08/18	0	0.00	3	45.35	45.60	-3	6,383	-0.05%
2020/08/17	1	45.65	25	45.66	45.55	-24	6,403	-0.37%
2020/08/14	2	45.43	0	0.00	45.55	2	6,447	0.03%
2020/08/13	24	45.88	3	45.68	46.00	21	6,520	0.32%
2020/08/12	4	43.98	11	44.06	44.60	-7	6,548	-0.11%
2020/08/11	13	44.58	3	44.25	44.40	10	6,540	0.15%
2020/08/10	0	0.00	1	43.30	42.80	-1	6,529	-0.02%
2020/08/07	2	42.80	0	0.00	42.85	2	6,640	0.03%
2020/08/04	2	42.50	1	42.95	42.95	1	6,770	0.01%
2020/08/03	0	0.00	2	42.93	42.50	-2	6,746	-0.03%
2020/07/31	2	43.88	1	43.85	43.80	1	6,707	0.01%
2020/07/30	3	43.45	0	0.00	44.05	3	6,714	0.04%
2020/07/29	3	44.00	0	0.00	43.55	3	6,705	0.04%
2020/07/28	1	44.10	1	44.00	44.05	0	6,708	0.00%
2020/07/27	3	43.35	3	43.50	43.55	0	6,654	0.00%
2020/07/24	0	0.00	2	43.10	43.50	-2	6,672	-0.03%
2020/07/22	0	0.00	3	43.27	43.40	-3	6,663	-0.05%
2020/07/21	13	44.38	14	44.11	43.85	-1	6,621	-0.02%
2020/07/20	7	43.97	1	44.15	44.15	6	6,516	0.09%
2020/07/13	4	42.68	0	0.00	42.70	4	6,208	0.06%
2020/07/10	2	42.85	1	42.70	42.70	1	6,203	0.02%
2020/06/18	0	0.00	2	41.05	41.20	-2	5,443	-0.04%
2020/06/16	3	42.57	0	0.00	42.00	3	5,398	0.06%
2020/06/12	2	45.58	1	46.50	46.05	1	5,238	0.02%
2020/06/11	1	45.85	0	0.00	46.10	1	5,257	0.02%
2020/06/05	0	0.00	2	45.60	45.25	-2	5,278	-0.04%
2020/06/04	2	45.40	3	45.50	45.50	-1	5,321	-0.02%
2020/06/03	2	46.15	6	45.99	45.75	-4	5,335	-0.07%
2020/06/02	2	45.50	0	0.00	45.55	2	5,291	0.04%
2020/06/01	13	45.05	15	45.32	45.05	-2	5,274	-0.04%
2020/05/28	1	45.40	0	0.00	44.75	1	5,169	0.02%
2020/05/25	0	0.00	1	44.30	44.45	-1	5,159	-0.02%
2020/05/22	0	0.00	4	44.76	44.70	-4	5,172	-0.08%
2020/05/21	1	44.85	0	0.00	44.95	1	5,156	0.02%
2020/05/18	1	43.00	2	42.83	42.60	-1	4,881	-0.02%
2020/05/15	7	42.16	8	42.43	42.40	-1	4,796	-0.02%
2020/05/14	16	41.36	18	41.56	41.40	-2	4,657	-0.04%
2020/05/13	0	0.00	1	40.90	41.00	-1	4,542	-0.02%
2020/05/07	1	39.30	0	0.00	39.15	1	4,426	0.02%
2020/05/04	0	0.00	1	38.45	38.90	-1	4,492	-0.02%
2020/04/30	0	0.00	1	39.90	39.90	-1	4,486	-0.02%
2020/04/28	2	39.68	0	0.00	39.50	2	4,499	0.04%
2020/04/24	0	0.00	2	38.45	38.05	-2	4,641	-0.04%
2020/04/22	1	37.95	0	0.00	38.15	1	4,657	0.02%
2020/04/21	1	38.10	0	0.00	37.80	1	4,681	0.02%
2020/04/16	0	0.00	1	37.35	37.90	-1	4,597	-0.02%
2020/04/13	1	37.10	0	0.00	37.00	1	4,552	0.02%
2020/03/30	0	0.00	5	36.80	36.55	-5	4,683	-0.11%
2020/03/25	0	0.00	3	35.35	35.90	-3	4,738	-0.06%
2020/03/20	0	0.00	10	33.98	33.75	-10	4,624	-0.22%
2020/03/19	2	33.40	2	33.50	33.50	0	4,558	0.00%
2020/03/17	2	34.00	0	0.00	34.60	2	4,323	0.05%
2020/03/13	3	33.65	0	0.00	33.75	3	4,087	0.07%
2020/03/03	0	0.00	10	37.05	36.90	-10	3,593	-0.28%
2020/02/24	0	0.00	9	37.83	37.90	-9	3,489	-0.26%
2020/02/17	0	0.00	1	37.45	37.60	-1	3,524	-0.03%
2020/02/11	1	37.50	0	0.00	37.50	1	3,692	0.03%
2020/01/30	1	37.00	0	0.00	37.00	1	3,552	0.03%
2020/01/15	0	0.00	3	38.40	38.25	-3	3,359	-0.09%
2019/12/23	0	0.00	10	37.79	37.70	-10	3,280	-0.30%
2019/12/20	10	37.60	3	37.95	37.60	7	3,258	0.21%
2019/12/09	1	37.00	0	0.00	37.00	1	3,284	0.03%
2019/12/02	1	37.10	0	0.00	36.95	1	3,385	0.03%
2019/11/29	2	37.00	0	0.00	36.85	2	3,411	0.06%
2019/11/20	1	37.10	0	0.00	37.15	1	3,435	0.03%
2019/11/18	1	37.65	0	0.00	37.55	1	3,495	0.03%
2019/11/15	0	0.00	7	37.55	37.55	-7	3,505	-0.20%
2019/11/14	2	37.90	0	0.00	37.30	2	3,498	0.06%
2019/11/13	0	0.00	2	37.70	37.90	-2	3,477	-0.06%
2019/11/12	0	0.00	7	36.80	37.45	-7	3,400	-0.21%
2019/11/08	2	36.30	0	0.00	36.50	2	3,285	0.06%
2019/11/06	3	36.65	0	0.00	36.70	3	3,326	0.09%
2019/11/05	2	36.30	0	0.00	36.30	2	3,314	0.06%
2019/10/30	0	0.00	2	36.50	36.50	-2	3,318	-0.06%
2019/10/29	0	0.00	30	36.30	36.10	-30	3,307	-0.91%
2019/10/28	1	36.55	0	0.00	36.60	1	3,278	0.03%
2019/10/25	1	36.70	0	0.00	36.80	1	3,271	0.03%
2019/10/23	5	36.75	0	0.00	36.50	5	3,270	0.15%
2019/10/22	25	36.34	0	0.00	36.35	25	3,230	0.77%
2019/10/07	0	0.00	1	36.85	36.80	-1	2,914	-0.03%
2019/09/25	0	0.00	1	36.95	36.95	-1	2,761	-0.04%
2019/09/18	0	0.00	2	36.85	36.80	-2	2,625	-0.08%
2019/09/11	1	36.30	0	0.00	36.40	1	2,610	0.04%
2019/08/28	1	36.20	0	0.00	36.40	1	2,379	0.04%
2019/08/27	1	35.90	0	0.00	36.50	1	2,367	0.04%
2019/08/21	0	0.00	1	38.35	38.30	-1	2,329	-0.04%
2019/08/14	0	0.00	1	37.80	37.60	-1	2,233	-0.04%
2019/08/12	0	0.00	14	37.61	37.55	-14	2,269	-0.62%
2019/08/07	1	37.05	0	0.00	37.10	1	2,276	0.04%
2019/08/06	1	36.95	0	0.00	37.20	1	2,306	0.04%
2019/08/01	0	0.00	1	38.10	38.15	-1	2,365	-0.04%
2019/06/27	0	0.00	1	39.15	39.15	-1	3,139	-0.03%
2019/06/24	0	0.00	1	39.05	38.50	-1	3,143	-0.03%
2019/06/12	0	0.00	1	38.05	38.30	-1	3,171	-0.03%
2019/06/05	0	0.00	1	38.15	38.15	-1	3,205	-0.03%
2019/06/04	0	0.00	2	37.90	38.10	-2	3,217	-0.06%
2019/05/28	16	38.09	1	38.20	37.95	15	3,256	0.46%
2019/05/27	2	37.65	15	37.23	37.70	-13	3,109	-0.42%
2019/05/20	0	0.00	1	37.55	37.65	-1	3,138	-0.03%
2019/05/14	4	36.64	0	0.00	36.60	4	3,078	0.13%
2019/05/09	1	37.10	0	0.00	37.15	1	2,983	0.03%
2019/05/07	0	0.00	1	38.20	38.15	-1	2,890	-0.03%
2019/04/22	0	0.00	1	38.50	38.65	-1	2,840	-0.04%
2019/04/16	12	38.78	12	38.85	38.85	0	2,795	0.00%
2019/04/02	1	37.00	0	0.00	37.05	1	2,568	0.04%
2019/03/28	3	36.72	0	0.00	36.65	3	2,584	0.12%
2019/03/26	2	37.00	0	0.00	37.00	2	2,670	0.07%
2019/03/22	0	0.00	2	37.25	37.20	-2	2,791	-0.07%
2019/03/21	2	37.30	0	0.00	37.35	2	2,791	0.07%
2019/03/20	2	37.03	0	0.00	37.15	2	2,807	0.07%
2019/03/15	3	36.85	0	0.00	37.20	3	2,864	0.10%
2019/03/14	5	36.55	5	36.55	36.65	0	2,809	0.00%
2019/02/22	1	37.10	0	0.00	37.25	1	3,737	0.03%
2019/02/15	1	37.65	0	0.00	37.20	1	4,023	0.02%
2019/01/22	0	0.00	2	37.48	37.10	-2	4,233	-0.05%
2019/01/21	2	38.00	0	0.00	37.90	2	4,236	0.05%
2019/01/07	0	0.00	3	36.13	36.35	-3	4,743	-0.06%
2018/12/21	1	35.75	0	0.00	35.50	1	5,142	0.02%
2018/12/18	0	0.00	1	34.60	34.55	-1	5,010	-0.02%
2018/12/05	1	37.15	0	0.00	36.90	1	4,739	0.02%
2018/12/04	2	37.65	0	0.00	37.55	2	4,691	0.04%
2018/11/08	0	0.00	1	34.50	34.25	-1	3,696	-0.03%
2018/10/25	3	33.33	0	0.00	32.60	3	3,712	0.08%
2018/10/17	0	0.00	2	34.35	34.10	-2	3,458	-0.06%
2018/10/12	2	34.13	0	0.00	34.00	2	3,394	0.06%
2018/10/11	2	34.30	0	0.00	34.00	2	3,337	0.06%
2018/10/05	1	36.70	0	0.00	36.90	1	3,159	0.03%
2018/10/02	6	37.68	6	37.95	37.75	0	3,166	0.00%
2018/09/07	1	39.90	1	40.10	39.35	0	3,615	0.00%
2018/08/27	1	40.25	0	0.00	40.25	1	3,911	0.03%
2018/08/16	1	42.15	1	41.90	42.00	0	4,099	0.00%
2018/08/07	2	44.85	3	45.05	44.75	-1	4,352	-0.02%
2018/07/30	1	43.70	0	0.00	43.80	1	4,451	0.02%
2018/07/18	0	0.00	15	43.00	43.35	-15	4,519	-0.33%
2018/07/17	15	43.20	0	0.00	42.65	15	4,521	0.33%
2018/07/13	0	0.00	1	43.40	43.95	-1	4,524	-0.02%
2018/07/12	2	42.78	1	43.70	43.75	1	4,493	0.02%
2018/07/10	1	43.30	1	43.50	43.95	0	4,429	0.00%
2018/06/29	1	45.60	1	45.85	46.00	0	4,398	0.00%
2018/06/27	3	45.55	10	46.02	45.55	-7	4,315	-0.16%
2018/06/26	7	46.55	0	0.00	46.65	7	4,315	0.16%
2018/06/20	1	47.05	1	47.15	46.90	0	4,539	0.00%
2018/06/19	0	0.00	16	47.35	47.25	-16	4,638	-0.34%
2018/06/15	0	0.00	2	46.45	46.80	-2	4,717	-0.04%
2018/06/13	2	46.90	0	0.00	46.80	2	4,720	0.04%
2018/06/08	2	47.20	0	0.00	47.35	2	5,065	0.04%
2018/06/07	0	0.00	1	47.95	48.00	-1	5,100	-0.02%
2018/06/06	2	47.35	0	0.00	47.35	2	5,067	0.04%
2018/05/30	2	46.95	1	46.70	46.85	1	4,888	0.02%
2018/05/28	4	47.50	0	0.00	47.65	4	4,923	0.08%
2018/05/24	0	0.00	3	47.30	47.70	-3	4,906	-0.06%
2018/05/23	5	47.84	0	0.00	47.95	5	4,902	0.10%
2018/05/22	5	47.42	4	47.81	47.70	1	4,898	0.02%
2018/05/21	0	0.00	3	47.60	47.75	-3	4,907	-0.06%
2018/05/18	6	47.78	4	47.45	47.45	2	4,839	0.04%
2018/05/17	5	47.40	10	47.36	47.00	-5	4,793	-0.10%
2018/05/16	5	45.84	4	46.18	46.00	1	4,662	0.02%
2018/05/15	4	45.10	2	45.00	45.25	2	4,668	0.04%
2018/05/14	1	44.40	1	44.30	44.45	0	4,688	0.00%
2018/04/27	1	42.35	10	42.12	41.80	-9	4,540	-0.20%
2018/04/24	0	0.00	1	43.00	43.65	-1	4,500	-0.02%
2018/04/20	1	44.50	0	0.00	44.75	1	4,477	0.02%
2018/04/18	0	0.00	3	43.80	44.00	-3	4,464	-0.07%
2018/04/17	0	0.00	5	44.01	44.20	-5	4,471	-0.11%
2018/04/16	2	44.45	3	44.57	44.70	-1	4,467	-0.02%
2018/04/13	8	45.05	2	45.05	45.00	6	4,509	0.13%
2018/04/12	6	44.88	0	0.00	45.15	6	4,518	0.13%
2018/04/11	2	44.40	0	0.00	45.15	2	4,543	0.04%
2018/04/10	2	43.80	0	0.00	44.25	2	4,547	0.04%
2018/04/09	0	0.00	10	42.35	44.10	-10	4,583	-0.22%
2018/04/03	2	43.55	0	0.00	43.50	2	4,491	0.04%
2018/04/02	1	43.80	2	43.90	44.25	-1	4,472	-0.02%
2018/03/31	2	43.55	0	0.00	43.50	2	4,430	0.05%
2018/03/28	1	42.85	10	43.20	43.25	-9	4,381	-0.21%
2018/03/27	2	43.40	0	0.00	43.40	2	4,319	0.05%
2018/03/26	11	43.53	0	0.00	43.65	11	4,297	0.26%
2018/03/23	7	43.35	5	43.23	43.35	2	4,205	0.05%
2018/03/22	13	43.08	11	43.01	43.20	2	4,084	0.05%
2018/03/21	6	42.62	6	42.72	42.70	0	3,937	0.00%
2018/03/20	2	42.23	0	0.00	42.15	2	3,874	0.05%
2018/03/16	0	0.00	2	41.85	41.75	-2	3,793	-0.05%
2018/03/14	4	39.95	4	39.65	39.80	0	3,514	0.00%
2018/02/23	25	39.31	25	39.46	38.95	0	3,858	0.00%
2018/02/07	2	38.80	2	39.00	38.65	0	3,983	0.00%
2018/02/06	2	37.15	1	37.00	37.85	1	3,901	0.03%
2018/02/05	2	39.15	4	38.95	39.30	-2	3,810	-0.05%
2018/02/01	2	41.20	0	0.00	40.95	2	3,783	0.05%
2018/01/31	2	41.70	2	41.60	41.25	0	3,844	0.00%
2018/01/30	2	40.85	1	40.90	40.85	1	3,832	0.03%
2018/01/26	1	42.00	0	0.00	42.00	1	3,820	0.03%
2018/01/25	3	41.85	0	0.00	41.85	3	3,831	0.08%
2018/01/23	0	0.00	10	41.95	42.00	-10	3,836	-0.26%
2018/01/22	0	0.00	1	41.90	42.00	-1	3,841	-0.03%
2018/01/16	10	41.55	0	0.00	41.65	10	3,862	0.26%
2018/01/10	0	0.00	1	41.80	41.60	-1	4,079	-0.02%
2018/01/09	1	41.65	2	41.80	41.90	-1	4,111	-0.02%
2018/01/04	1	42.30	1	42.10	41.80	0	4,169	0.00%
2018/01/03	3	41.50	0	0.00	41.70	3	4,145	0.07%