聯強 (2347)-群益金鼎-東門券商分點個股進出

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

聯強

(2347)

可現股當沖

股價
76.5
漲跌
--
漲幅
0.00%
成交量
14,504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: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－群益金鼎-東門券商分點個股進出

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-東門券商分點個股進出
群益金鼎-東門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
2024/11/21	0	0.00	2	77.00	76.50	-2	4,716	-0.04%
2024/11/20	0	0.00	1	76.30	76.50	-1	4,534	-0.02%
2024/11/19	0	0.00	10	75.30	76.00	-10	4,288	-0.23%
2024/11/18	0	0.00	12	74.40	73.50	-12	4,022	-0.30%
2024/11/14	1	73.90	0	0.00	73.50	1	3,883	0.03%
2024/11/13	0	0.00	2	73.10	73.80	-2	3,848	-0.05%
2024/11/12	0	0.00	1	72.80	72.70	-1	3,825	-0.03%
2024/11/07	2	71.10	0	0.00	71.10	2	3,729	0.05%
2024/11/05	0.3	70.80	0	0.00	70.50	0.3	3,748	0.01%
2024/10/30	0.3	71.20	0	0.00	70.90	0.3	3,909	0.01%
2024/10/29	40	71.68	0	0.00	71.90	40	3,917	1.02%
2024/10/25	20	72.50	0	0.00	72.60	20	3,955	0.51%
2024/10/23	2	72.60	0	0.00	72.40	2	4,097	0.05%
2024/10/21	21	73.00	0	0.00	72.30	21	4,232	0.50%
2024/10/17	21	72.50	0	0.00	73.00	21	4,399	0.48%
2024/10/16	0	0.00	1	73.00	72.70	-1	4,465	-0.02%
2024/10/15	2	73.55	1	73.70	73.10	1	4,453	0.02%
2024/10/01	2	71.20	0	0.00	70.60	2	4,860	0.04%
2024/09/24	1	71.80	0	0.00	72.20	1	5,070	0.02%
2024/09/23	0	0.00	0.2	72.50	72.10	-0.2	5,082	0.00%
2024/09/19	0	0.00	1	71.00	70.20	-1	5,026	-0.02%
2024/09/11	31	70.29	0	0.00	69.00	31	5,616	0.55%
2024/09/09	10	70.50	0	0.00	72.10	10	5,575	0.18%
2024/09/06	0	0.00	1	72.10	72.20	-1	5,594	-0.02%
2024/09/05	1	71.00	0	0.00	71.00	1	5,588	0.02%
2024/08/30	0	0.00	3	71.93	72.10	-3	5,869	-0.05%
2024/08/29	1	70.90	0	0.00	70.80	1	6,282	0.02%
2024/08/28	40	70.58	0	0.00	70.80	40	6,737	0.59%
2024/08/27	1	69.60	1	70.70	70.90	0	7,553	0.00%
2024/08/26	1	70.80	1	71.00	70.50	0	8,199	0.00%
2024/08/22	13	70.19	0	0.00	70.40	13	8,913	0.15%
2024/08/16	2	71.00	0	0.00	71.20	2	9,587	0.02%
2024/08/14	0.1	71.60	0	0.00	71.20	0.1	9,749	0.00%
2024/08/09	0.2	71.00	0	0.00	70.50	0.2	9,955	0.00%
2024/08/08	1.1	68.68	0	0.00	69.70	1.1	9,936	0.01%
2024/08/06	1	68.30	0	0.00	68.30	1	10,049	0.01%
2024/08/05	1	68.20	0	0.00	68.10	1	10,016	0.01%
2024/07/29	3	71.77	0	0.00	71.70	3	9,946	0.03%
2024/07/23	21	72.60	1	72.80	72.90	20	9,895	0.20%
2024/07/22	0	0.00	1	72.40	72.90	-1	9,890	-0.01%
2024/07/17	1	74.30	0	0.00	74.30	1	9,821	0.01%
2024/07/16	0	0.00	0.1	73.90	73.90	-0.1	9,887	0.00%
2024/07/12	2	73.60	1	73.10	73.70	1	10,021	0.01%
2024/07/09	1	71.60	0	0.00	71.80	1	10,041	0.01%
2024/07/05	2	72.00	1	71.90	72.00	1	10,007	0.01%
2024/07/04	2.1	72.28	0	0.00	72.70	2.1	9,870	0.02%
2024/07/03	1	73.00	0	0.00	72.50	1	9,743	0.01%
2024/07/02	0	0.00	2	72.45	73.50	-2	9,632	-0.02%
2024/07/01	3.1	72.17	1	71.80	72.60	2.1	9,572	0.02%
2024/06/28	4	72.58	0	0.00	73.10	4	9,453	0.04%
2024/06/27	2	73.00	0	0.00	72.90	2	9,378	0.02%
2024/06/26	2	74.15	0	0.00	73.90	2	9,326	0.02%
2024/06/25	1	74.30	0	0.00	75.00	1	9,235	0.01%
2024/06/24	15	75.11	0.3	73.80	74.30	14.7	9,150	0.16%
2024/06/21	2.1	84.71	0	0.00	84.30	2.1	8,785	0.02%
2024/06/20	0	0.00	2	86.00	85.90	-2	8,701	-0.02%
2024/06/19	0	0.00	0.3	86.50	86.50	-0.3	8,654	0.00%
2024/06/18	0	0.00	1.2	84.02	85.00	-1.2	8,677	-0.01%
2024/06/17	1	82.40	1	83.10	82.80	0	8,652	0.00%
2024/06/12	1	83.20	0	0.00	82.70	1	8,958	0.01%
2024/06/11	0	0.00	3	84.03	83.60	-3	9,042	-0.03%
2024/06/07	1	82.70	5	83.50	82.60	-4	9,089	-0.04%
2024/06/06	8	83.60	8	83.00	83.20	0	9,100	0.00%
2024/06/05	1.2	81.67	0	0.00	81.90	1.2	9,050	0.01%
2024/06/04	4.1	82.31	0	0.00	82.70	4.1	8,842	0.05%
2024/06/03	1	83.10	0	0.00	83.50	1	8,427	0.01%
2024/05/31	3	82.37	0	0.00	84.40	3	8,005	0.04%
2024/05/30	7	83.64	2	86.60	85.40	5	7,231	0.07%
2024/05/29	6	87.23	1	88.00	87.40	5	6,573	0.08%
2024/05/28	0	0.00	5	86.62	88.70	-5	6,215	-0.08%
2024/05/27	4	86.80	1	83.40	87.00	3	5,929	0.05%
2024/05/23	0	0.00	10	82.10	82.70	-10	5,553	-0.18%
2024/05/22	1	82.80	0	0.00	81.30	1	5,433	0.02%
2024/05/21	0	0.00	2	83.80	83.30	-2	5,311	-0.04%
2024/05/20	2	83.05	10	83.32	84.00	-8	5,289	-0.15%
2024/05/17	10	86.30	0	0.00	85.10	10	5,180	0.19%
2024/05/16	0	0.00	2	86.90	86.60	-2	5,109	-0.04%
2024/05/15	0	0.00	3.1	87.77	86.50	-3.1	5,094	-0.06%
2024/05/14	0	0.00	1	86.10	85.30	-1	5,070	-0.02%
2024/05/10	0	0.00	0.1	85.98	85.90	-0.1	5,036	0.00%
2024/05/09	1	79.90	9	80.37	80.80	-8	4,952	-0.16%
2024/05/07	0	0.00	0	82.40	82.70	0	4,945	0.00%
2024/05/03	0.1	80.60	0	0.00	80.20	0.1	4,875	0.00%
2024/05/02	0	0.00	4	80.93	81.50	-4	4,829	-0.08%
2024/04/30	0	0.00	2	78.30	79.80	-2	4,778	-0.04%
2024/04/29	0	0.00	2	78.00	79.00	-2	4,741	-0.04%
2024/04/26	4	76.20	1	76.70	76.50	3	4,732	0.06%
2024/04/25	3	77.50	0	0.00	77.10	3	4,683	0.06%
2024/04/24	0	0.00	1	79.20	79.20	-1	4,655	-0.02%
2024/04/19	1	75.60	1	76.90	77.30	0	4,559	0.00%
2024/04/18	0	0.00	1.1	76.88	76.90	-1.1	4,399	-0.02%
2024/04/17	0.2	75.30	1.2	76.77	77.00	-1	4,320	-0.02%
2024/04/16	1	75.90	1	75.20	75.80	0	4,250	0.00%
2024/04/15	0	0.00	0.3	76.50	76.40	-0.3	4,166	-0.01%
2024/04/12	3	75.50	0	0.00	76.20	3	4,117	0.07%
2024/04/10	0	0.00	2	76.75	76.80	-2	4,095	-0.05%
2024/04/09	0	0.00	3	77.00	76.90	-3	4,120	-0.07%
2024/04/08	1	75.60	0	0.00	76.30	1	4,099	0.02%
2024/04/03	2	75.90	0	0.00	76.10	2	4,056	0.05%
2024/04/02	0	0.00	1	77.10	77.00	-1	4,048	-0.02%
2024/04/01	4	76.85	1	75.90	75.90	3	4,033	0.07%
2024/03/29	1	77.70	4	78.05	78.90	-3	4,015	-0.07%
2024/03/28	0	0.00	3	78.40	78.40	-3	3,982	-0.08%
2024/03/27	1	78.00	0	0.00	78.50	1	4,011	0.02%
2024/03/26	1	77.50	0	0.00	78.40	1	4,039	0.02%
2024/03/25	1	77.90	0	0.00	78.10	1	4,038	0.02%
2024/03/22	1	78.20	0	0.00	78.40	1	4,076	0.02%
2024/03/21	4	77.75	1	78.00	78.50	3	4,065	0.07%
2024/03/20	1	78.30	1	78.30	78.20	0	4,000	0.00%
2024/03/19	0	0.00	0.1	78.80	79.00	-0.1	3,954	0.00%
2024/03/18	1	77.91	0	0.00	80.10	1	3,861	0.03%
2024/03/15	0	77.70	4	79.55	79.50	-4	3,764	-0.11%
2024/03/14	0	77.88	16	77.99	76.90	-16	3,599	-0.44%
2024/03/13	1	78.70	2	77.56	78.10	-1	3,509	-0.03%
2024/03/12	4	75.20	0	0.00	75.30	4	3,391	0.12%
2024/03/11	1	74.00	0	0.00	74.00	1	3,337	0.03%
2024/03/08	11	75.60	25	75.22	74.70	-14	3,342	-0.42%
2024/03/07	15	75.80	2	75.75	76.00	13	3,331	0.39%
2024/03/06	5	75.92	1	75.50	76.00	4	3,311	0.12%
2024/03/05	2	75.25	2	75.55	75.50	0	3,351	0.00%
2024/03/04	0	76.60	2	76.40	76.50	-2	3,355	-0.06%
2024/02/29	0	77.05	0	0.00	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	75.90	0	0.00	76.10	0	3,420	0.00%
2024/02/21	0	0.00	0.1	75.40	75.90	-0.1	3,473	0.00%
2024/02/20	0	0.00	4.2	74.99	75.50	-4.2	3,485	-0.12%
2024/02/19	0	0.00	3	74.00	74.70	-3	3,468	-0.09%
2024/02/16	0	0.00	0.1	74.50	74.10	-0.1	3,498	0.00%
2024/02/15	4	72.50	2	73.00	73.00	2	3,464	0.06%
2024/02/05	1	71.90	0	0.00	71.50	1	3,477	0.03%
2024/02/01	0	0.00	20	72.20	72.70	-20	3,470	-0.58%
2024/01/25	0.1	72.30	0	0.00	72.70	0.1	3,445	0.00%
2024/01/24	0.1	72.50	11	72.60	72.60	-11	3,483	-0.31%
2024/01/22	0	0.00	2	71.00	71.80	-2	3,516	-0.06%
2024/01/19	0	0.00	4	69.90	70.10	-4	3,495	-0.11%
2024/01/17	0	0.00	82	70.01	69.90	-82	3,496	-2.34%
2024/01/11	2	68.90	2	69.00	69.00	0	3,417	0.00%
2024/01/09	1	69.00	0	0.00	69.00	1	3,515	0.03%
2024/01/08	1	69.80	1	69.70	69.70	0	3,519	0.00%
2024/01/04	0	0.00	20	70.20	70.60	-20	3,534	-0.57%
2023/12/28	2	70.40	2	70.79	70.50	0	3,564	0.00%
2023/12/27	0	0.00	1	70.50	70.30	-1	3,549	-0.03%
2023/12/26	1	69.60	1	70.00	70.20	0	3,519	0.00%
2023/12/20	1	67.60	0	0.00	68.60	1	3,417	0.03%
2023/12/13	0	68.60	0	0.00	69.10	0	3,306	0.00%
2023/12/11	0	68.30	0	0.00	68.80	0	3,337	0.00%
2023/12/06	1	66.50	0	0.00	66.50	1	3,397	0.03%
2023/12/05	1	66.50	0	0.00	66.50	1	3,404	0.03%
2023/12/04	1	67.50	20	68.65	67.40	-19	3,429	-0.55%
2023/12/01	10	68.10	0	0.00	68.20	10	3,471	0.29%
2023/11/30	6	68.40	0	0.00	68.90	6	3,462	0.17%
2023/11/29	4	68.70	0	0.00	67.90	4	3,393	0.12%
2023/11/28	0	0.00	7	68.86	68.10	-7	3,346	-0.21%
2023/11/27	0	0.00	7	69.29	68.40	-7	3,335	-0.21%
2023/11/24	10	68.40	20	68.87	68.10	-10	3,266	-0.31%
2023/11/23	10	68.00	0	0.00	67.90	10	3,223	0.31%
2023/11/22	11	68.54	0	0.00	68.40	11	3,190	0.34%
2023/11/21	0	0.00	1.1	68.96	68.80	-1.1	3,170	-0.03%
2023/11/17	0	0.00	0.1	66.90	67.10	-0.1	3,063	0.00%
2023/11/15	0	0.00	0.1	67.10	66.00	-0.1	3,043	0.00%
2023/11/14	0.1	65.89	0	0.00	66.00	0.1	3,013	0.00%
2023/11/13	1.2	65.12	0	0.00	65.30	1.2	2,999	0.04%
2023/11/09	0	0.00	0.4	68.50	68.60	-0.4	2,953	-0.01%
2023/11/07	0	0.00	30	69.30	69.60	-30	2,960	-1.01%
2023/11/06	0	0.00	1	69.50	69.20	-1	2,973	-0.03%
2023/11/03	0	0.00	10	68.50	68.90	-10	2,963	-0.34%
2023/11/02	0	0.00	10	68.40	68.50	-10	2,966	-0.34%
2023/10/31	0	0.00	43.1	68.31	68.70	-43.1	2,938	-1.47%
2023/10/30	0	0.00	20	67.70	67.80	-20	2,897	-0.69%
2023/10/26	5	66.30	0	0.00	66.40	5	2,945	0.17%
2023/10/25	5.1	67.20	1	67.00	67.00	4.1	2,928	0.14%
2023/10/20	0	0.00	7	67.00	67.00	-7	2,944	-0.24%
2023/10/17	0	0.00	21	67.74	67.60	-21	3,066	-0.68%
2023/10/13	0	0.00	3.8	67.77	68.00	-3.8	3,190	-0.12%
2023/10/11	0	0.00	4.1	67.37	67.50	-4.1	3,180	-0.13%
2023/10/06	0.8	64.90	10	64.30	65.00	-9.2	3,151	-0.29%
2023/10/04	0	0.00	22	62.85	63.10	-22	3,153	-0.70%
2023/09/28	10	63.70	0	0.00	64.10	10	3,232	0.31%
2023/09/26	10	63.80	0	0.00	63.50	10	3,230	0.31%
2023/09/21	0.1	62.70	0	0.00	62.90	0.1	3,277	0.00%
2023/09/19	0	0.00	1.8	64.26	64.20	-1.8	3,214	-0.06%
2023/09/18	2	64.10	23	64.36	63.90	-21	3,189	-0.66%
2023/09/15	0.1	63.60	5	63.76	64.40	-4.9	3,187	-0.15%
2023/09/14	0	0.00	5	63.40	64.00	-5	3,141	-0.16%
2023/09/13	5	62.50	1	62.40	62.80	4	3,115	0.13%
2023/09/12	5	62.50	0.9	62.50	62.50	4.1	3,200	0.13%
2023/09/08	0	0.00	15	62.43	62.30	-15	3,189	-0.47%
2023/09/07	0	0.00	2.1	62.64	62.80	-2.1	3,211	-0.06%
2023/09/06	0	0.00	1	61.90	62.50	-1	3,206	-0.03%
2023/09/05	0	0.00	16	61.09	61.30	-16	3,157	-0.51%
2023/09/04	1	61.40	0	0.00	61.40	1	3,196	0.03%
2023/09/01	0	0.00	1	61.30	61.00	-1	3,459	-0.03%
2023/08/30	0	0.00	1	60.20	60.40	-1	3,573	-0.03%
2023/08/28	20	59.85	0	0.00	59.90	20	3,658	0.55%
2023/08/25	10	59.70	2	59.60	59.50	8	3,984	0.20%
2023/08/24	1	58.80	20	59.40	59.10	-19	4,013	-0.47%
2023/08/23	5	58.90	21	59.60	59.50	-16	4,042	-0.40%
2023/08/22	26	59.18	0	0.00	58.50	26	4,068	0.64%
2023/08/21	1	59.90	1.1	59.79	59.70	-0.1	4,092	0.00%
2023/08/18	10.1	59.31	1	59.30	59.70	9.1	4,095	0.22%
2023/08/16	9	58.81	2	59.40	59.00	7	4,134	0.17%
2023/08/15	10	58.55	2	59.20	59.10	8	4,149	0.19%
2023/08/14	8	58.14	1	58.70	58.60	7	4,170	0.17%
2023/08/09	1	59.00	2	59.00	59.10	-1	4,252	-0.02%
2023/08/08	2	58.35	10	58.60	58.60	-8	4,278	-0.19%
2023/08/07	2	58.40	0	0.00	58.90	2	4,280	0.05%
2023/08/04	10.6	58.35	0	0.00	58.10	10.6	4,289	0.25%
2023/08/02	0	0.00	6	58.70	58.30	-6	4,283	-0.14%
2023/07/31	6	59.30	15	58.90	59.20	-9	4,283	-0.21%
2023/07/26	6.1	57.60	0	0.00	58.20	6.1	4,208	0.14%
2023/07/25	6	58.00	0	0.00	58.10	6	4,202	0.14%
2023/07/21	4	58.70	0	0.00	58.70	4	4,095	0.10%
2023/07/20	1	59.10	1	59.50	58.90	0	4,015	0.00%
2023/07/19	10	59.30	3	59.83	59.30	7	3,928	0.18%
2023/07/18	12	58.75	0	0.00	59.50	12	3,853	0.31%
2023/07/17	1	58.90	0	0.00	58.90	1	3,777	0.03%
2023/07/14	2	58.50	0	0.00	58.40	2	3,757	0.05%
2023/07/13	0	0.00	1.5	59.23	58.60	-1.5	3,740	-0.04%
2023/07/12	1	56.80	1	57.40	57.70	0	3,681	0.00%
2023/07/10	0.5	56.30	1	56.00	55.90	-0.5	3,672	-0.01%
2023/07/07	18.4	56.03	0	0.00	55.80	18.4	3,675	0.50%
2023/07/06	2.6	57.70	0	0.00	57.50	2.6	3,605	0.07%
2023/07/05	1	58.60	0	0.00	58.50	1	3,572	0.03%
2023/07/04	0.1	58.30	1.2	58.30	58.50	-1.1	3,569	-0.03%
2023/07/03	0	58.40	1.2	58.30	58.10	-1.2	3,577	-0.03%
2023/06/30	2.3	58.24	25	58.40	58.00	-22.8	3,563	-0.64%
2023/06/29	2.2	58.90	0	0.00	58.70	2.2	3,528	0.06%
2023/06/27	0.2	59.05	5	59.00	58.80	-4.8	3,539	-0.14%
2023/06/26	6.1	59.17	0	0.00	59.10	6.1	3,551	0.17%
2023/06/21	5	59.40	0	0.00	59.40	5	3,562	0.14%
2023/06/20	5	59.10	1	59.10	59.20	4	3,549	0.11%
2023/06/19	1.2	58.85	0	0.00	58.70	1.2	3,541	0.03%
2023/06/16	7.3	59.16	0	0.00	59.00	7.3	3,544	0.21%
2023/06/15	0.1	60.20	0	0.00	59.90	0.1	3,447	0.00%
2023/06/14	2.1	60.11	4	60.15	59.90	-1.9	3,438	-0.06%
2023/06/13	3.1	60.40	2	60.30	60.20	1.1	3,468	0.03%
2023/06/12	0.1	59.98	0	0.00	60.00	0.1	3,465	0.00%
2023/06/09	1	59.10	0	0.00	59.00	1	3,482	0.03%
2023/06/08	3.1	58.68	0	0.00	58.60	3.1	3,542	0.09%
2023/06/07	10.2	59.27	1.1	59.91	59.20	9.1	3,549	0.26%
2023/06/06	4.2	63.63	0	0.00	63.40	4.2	3,446	0.12%
2023/06/05	6.3	63.80	0	0.00	63.70	6.3	3,350	0.19%
2023/06/01	0	0.00	5	63.30	63.10	-5	3,240	-0.15%
2023/05/31	5	63.90	1	64.00	63.90	4	3,200	0.12%
2023/05/29	1	64.51	1	65.10	64.40	0	2,897	0.00%
2023/05/26	0	64.50	0	0.00	64.70	0	2,919	0.00%
2023/05/25	3	64.93	0	0.00	65.20	3	2,897	0.10%
2023/05/23	0	0.00	1.3	64.92	65.60	-1.3	2,852	-0.05%
2023/05/22	0	0.00	0	65.20	65.40	0	2,832	0.00%
2023/05/18	0	0.00	0.5	64.10	64.50	-0.5	2,842	-0.02%
2023/05/17	0	0.00	0	64.60	64.50	0	2,854	0.00%
2023/05/16	0	0.00	3	64.10	64.10	-3	2,806	-0.11%
2023/05/15	0	0.00	1.1	63.59	63.60	-1.1	2,784	-0.04%
2023/05/12	0	0.00	0.1	62.40	62.80	-0.1	2,774	0.00%
2023/05/11	0	0.00	0.1	62.40	62.40	-0.1	2,761	0.00%
2023/05/09	0	0.00	1	62.50	62.50	-1	2,771	-0.04%
2023/05/04	0	0.00	1	62.21	62.10	-1	2,901	-0.04%
2023/05/02	0	0.00	0.2	61.20	61.20	-0.2	2,996	-0.01%
2023/04/28	1	60.51	0.1	61.55	61.90	0.9	3,078	0.03%
2023/04/27	0	60.90	0	0.00	60.90	0	3,066	0.00%
2023/04/26	0	0.00	5	60.90	61.10	-5	3,053	-0.17%
2023/04/25	0	60.70	0	0.00	60.70	0	3,058	0.00%
2023/04/21	0	60.30	5.4	60.58	60.20	-5.3	3,097	-0.17%
2023/04/20	11.1	61.60	0	0.00	61.00	11.1	3,087	0.36%
2023/04/19	0	62.30	0	0.00	61.70	0	3,107	0.00%
2023/04/13	0	0.00	0	62.00	61.80	0	3,123	0.00%
2023/04/12	0	0.00	1	62.30	62.20	-1	3,113	-0.03%
2023/04/07	0.1	60.64	0	0.00	60.70	0.1	3,195	0.00%
2023/04/06	0.1	60.83	0	0.00	60.50	0.1	3,196	0.00%
2023/03/30	0	0.00	2	60.95	61.00	-2	3,332	-0.06%
2023/03/28	1.1	60.86	0	0.00	61.00	1.1	3,742	0.03%
2023/03/27	0.6	62.07	0	0.00	61.50	0.6	3,948	0.01%
2023/03/24	2	62.00	3	61.80	61.80	-1	4,176	-0.02%
2023/03/20	0.2	61.60	0	0.00	61.30	0.2	4,332	0.00%
2023/03/17	3.1	61.40	0	0.00	61.50	3.1	4,359	0.07%
2023/03/16	0	60.95	0	0.00	60.90	0	4,377	0.00%
2023/03/14	1	61.10	0	61.60	61.10	1	4,416	0.02%
2023/03/13	3.2	61.69	0	0.00	61.50	3.2	4,433	0.07%
2023/03/10	0.1	61.58	0.3	61.50	61.30	-0.2	4,422	-0.01%
2023/03/09	4.2	61.55	6	61.83	61.90	-1.8	4,421	-0.04%
2023/03/08	1.1	64.30	0.1	64.62	64.30	1	4,339	0.02%
2023/03/07	0.1	64.00	0	0.00	64.70	0.1	4,404	0.00%
2023/03/06	1.2	64.15	0	0.00	63.80	1.2	4,480	0.03%
2023/03/03	1	64.10	2	64.10	63.70	-1	4,553	-0.02%
2023/03/02	7	63.60	1	63.50	63.60	6	4,653	0.13%
2023/03/01	0	62.80	0	0.00	62.30	0	4,696	0.00%
2023/02/24	0.1	63.11	0	0.00	62.50	0.1	4,729	0.00%
2023/02/22	0	63.30	0	0.00	63.40	0	4,777	0.00%
2023/02/17	0	0.00	3	63.50	63.60	-3	4,823	-0.06%
2023/02/16	0	63.50	11	62.78	63.20	-11	4,885	-0.22%
2023/02/15	11.1	62.29	0	0.00	62.20	11.1	4,905	0.23%
2023/02/14	0	62.90	0	0.00	62.90	0	4,887	0.00%
2023/02/09	0.4	62.70	0	0.00	62.80	0.4	4,971	0.01%
2023/02/08	1	62.81	0	0.00	63.10	1	5,051	0.02%
2023/02/03	0	0.00	2	62.40	62.60	-2	5,060	-0.04%
2023/02/01	5	60.90	1	61.10	61.30	4	4,963	0.08%
2023/01/31	1.3	60.37	0	0.00	60.40	1.3	4,951	0.03%
2023/01/30	1.3	60.08	0	0.00	60.80	1.3	4,882	0.03%
2023/01/17	0	0.00	1	60.10	60.20	-1	4,826	-0.02%
2023/01/13	0	0.00	1	60.20	59.70	-1	4,856	-0.02%
2023/01/12	0	59.50	0	0.00	59.10	0	4,965	0.00%
2023/01/11	1	60.30	5	60.40	59.70	-4	4,973	-0.08%
2023/01/09	0.7	59.51	2	59.80	59.90	-1.3	5,054	-0.03%
2023/01/05	1.1	58.24	0	0.00	58.60	1.1	5,097	0.02%
2023/01/04	0.1	58.70	0	0.00	58.50	0.1	5,153	0.00%
2023/01/03	2.1	58.57	0	0.00	59.10	2.1	5,208	0.04%
2022/12/30	0.1	59.36	0	0.00	59.20	0.1	5,206	0.00%
2022/12/29	2	58.85	0	0.00	59.20	2	5,233	0.04%
2022/12/28	1.1	59.99	0	0.00	59.40	1.1	5,220	0.02%
2022/12/23	0	0.00	1	61.20	61.00	-1	5,286	-0.02%
2022/12/21	1	61.00	0	0.00	61.20	1	5,244	0.02%
2022/12/16	0	0.00	4	60.80	61.40	-4	4,742	-0.08%
2022/12/15	0	0.00	20	60.10	60.00	-20	4,621	-0.43%
2022/12/14	0	0.00	1	59.90	59.90	-1	4,680	-0.02%
2022/12/13	1	58.80	0	0.00	59.00	1	4,712	0.02%
2022/12/08	0	0.00	1	59.90	59.80	-1	4,793	-0.02%
2022/12/07	0	59.50	0	0.00	59.50	0	4,800	0.00%
2022/12/06	3.2	59.99	3	60.60	60.00	0.2	4,793	0.00%
2022/12/05	0	0.00	1	60.50	61.10	-1	4,813	-0.02%
2022/12/02	2	59.85	1	59.70	59.90	1	4,757	0.02%
2022/12/01	0	0.00	1	59.90	59.70	-1	4,752	-0.02%
2022/11/29	0	0.00	3	57.80	57.60	-3	4,663	-0.06%
2022/11/28	4	57.40	0	0.00	57.40	4	4,623	0.09%
2022/11/25	13	58.37	1	58.40	57.80	12	4,565	0.26%
2022/11/24	5	58.80	0	0.00	58.80	5	4,522	0.11%
2022/11/23	2	58.75	2.1	58.65	58.20	-0.1	4,452	0.00%
2022/11/22	1	56.80	19	57.24	57.80	-18	4,438	-0.41%
2022/11/21	0	0.00	9	56.30	56.60	-9	4,374	-0.21%
2022/11/18	1	55.69	1	55.50	55.50	0	4,341	0.00%
2022/11/17	0	55.90	0	0.00	56.00	0	4,302	0.00%
2022/11/16	0	0.00	1	56.00	55.80	-1	4,311	-0.02%
2022/11/15	10	55.80	10	56.10	56.30	0	4,303	0.00%
2022/11/14	10.1	56.20	1.1	55.92	56.10	9	4,299	0.21%
2022/11/10	1	53.70	1	54.30	54.20	0	4,181	0.00%
2022/11/08	0.1	53.90	0.1	53.90	54.40	0	4,179	0.00%
2022/11/07	1.3	54.35	1	54.10	54.10	0.3	4,152	0.01%
2022/11/04	3.1	53.49	2	53.70	54.40	1.1	4,139	0.03%
2022/11/03	0.1	52.20	0	0.00	52.90	0.1	4,087	0.00%
2022/11/02	1.5	52.03	0	0.00	52.30	1.5	4,129	0.04%
2022/11/01	0	52.30	0	0.00	52.20	0	4,171	0.00%
2022/10/28	1	53.00	0	0.00	52.80	1	4,217	0.02%
2022/10/26	0	53.80	0	0.00	53.50	0	4,236	0.00%
2022/10/24	0	53.60	3	53.80	53.80	-3	4,298	-0.07%
2022/10/21	1	53.60	0	0.00	53.60	1	4,301	0.02%
2022/10/20	2	53.65	0	0.00	54.60	2	4,319	0.05%
2022/10/19	13	54.50	2	54.40	54.40	11	4,249	0.26%
2022/10/18	0	53.30	0	0.00	53.80	0	4,241	0.00%
2022/10/17	0	53.10	0	0.00	53.70	0	4,279	0.00%
2022/10/14	2	53.20	0	0.00	52.80	2	4,311	0.05%
2022/10/13	1.1	52.44	1	53.40	53.10	0.1	4,371	0.00%
2022/10/12	0.1	53.27	0	0.00	53.00	0.1	4,399	0.00%
2022/10/07	0	54.30	0	0.00	54.40	0	4,377	0.00%
2022/10/05	0	54.40	1	54.50	54.10	-1	4,439	-0.02%
2022/10/04	0	0.00	1	54.60	54.30	-1	4,452	-0.02%
2022/09/30	1	52.50	0	0.00	52.80	1	4,405	0.02%
2022/09/29	0	52.38	3	52.40	52.80	-3	4,403	-0.07%
2022/09/28	1	52.02	0	0.00	52.80	1	4,382	0.02%
2022/09/27	0	51.99	0	0.00	52.20	0	4,345	0.00%
2022/09/26	2	52.30	0	0.00	52.20	2	4,348	0.05%
2022/09/23	0	53.60	0	0.00	53.10	0	4,344	0.00%
2022/09/22	1	53.70	0	0.00	53.90	1	4,362	0.02%
2022/09/21	2	55.15	0	0.00	54.90	2	4,283	0.05%
2022/09/20	0	56.60	0	0.00	56.10	0	4,200	0.00%
2022/09/19	0	57.20	1	56.70	56.50	-1	4,170	-0.02%
2022/09/14	0	0.00	6	56.80	56.70	-6	4,402	-0.14%
2022/09/13	1	57.80	0	0.00	57.80	1	4,559	0.02%
2022/09/12	1	57.70	3	56.53	57.80	-2	4,762	-0.04%
2022/09/08	0	0.00	2	55.75	56.00	-2	4,947	-0.04%
2022/09/07	0.1	54.70	0	0.00	55.50	0.1	5,030	0.00%
2022/09/05	0.5	54.40	0	0.00	54.90	0.5	5,219	0.01%
2022/09/02	0	55.10	0	0.00	54.60	0	5,371	0.00%
2022/09/01	2	55.15	0	0.00	55.40	2	5,463	0.04%
2022/08/31	3.1	55.81	0	0.00	55.80	3.1	5,825	0.05%
2022/08/30	0	0.00	1	56.40	56.30	-1	5,947	-0.02%
2022/08/24	4	55.70	0	0.00	55.30	4	6,195	0.06%
2022/08/16	0	0.00	1	56.20	56.60	-1	6,726	-0.01%
2022/08/12	1	55.30	0	0.00	55.20	1	6,769	0.01%
2022/08/11	2	55.10	0	0.00	55.00	2	6,805	0.03%
2022/08/10	1	54.90	0	0.00	54.70	1	6,818	0.01%
2022/08/09	0.1	55.88	0	0.00	55.20	0.1	6,807	0.00%
2022/08/02	4	54.80	0	0.00	55.00	4	6,904	0.06%
2022/08/01	3	55.30	0	0.00	55.80	3	6,959	0.04%
2022/07/29	0	0.00	2	55.40	55.30	-2	6,986	-0.03%
2022/07/27	0	54.80	5	54.70	54.90	-5	6,906	-0.07%
2022/07/22	1	54.30	0	0.00	54.30	1	6,836	0.01%
2022/07/21	0	53.50	0	0.00	54.40	0	6,811	0.00%
2022/07/20	0	0.00	1.1	53.58	53.50	-1.1	6,769	-0.02%
2022/07/19	1	52.30	0	0.00	52.80	1	6,769	0.01%
2022/07/18	0	53.00	0	0.00	52.90	0	6,729	0.00%
2022/07/15	0	53.50	0	0.00	53.10	0	6,669	0.00%
2022/07/13	2	53.50	1	52.90	53.50	1	6,639	0.02%
2022/07/12	20	51.80	0	0.00	51.80	20	6,605	0.30%
2022/07/11	1	51.71	0	0.00	51.80	1	6,578	0.02%
2022/07/08	0	0.00	1	53.10	52.50	-1	6,590	-0.02%
2022/07/07	1	52.10	0	52.50	52.30	1	6,588	0.01%
2022/07/05	1	51.80	0	0.00	52.20	1	6,568	0.02%
2022/07/01	1	52.10	0	0.00	51.90	1	6,543	0.02%
2022/06/30	0	53.60	0.1	53.40	53.20	0	6,524	0.00%
2022/06/29	0	54.70	0	0.00	54.30	0	6,473	0.00%
2022/06/28	1.1	54.92	0	0.00	54.90	1.1	6,444	0.02%
2022/06/27	0.3	55.12	0	0.00	55.00	0.3	6,450	0.00%
2022/06/24	0.1	54.60	0	0.00	54.30	0.1	6,406	0.00%
2022/06/23	3	54.20	3.4	54.30	53.90	-0.4	6,378	-0.01%
2022/06/22	3.1	54.41	3.1	54.17	53.90	0	6,202	0.00%
2022/06/21	0.1	54.70	0	0.00	54.90	0.1	5,980	0.00%
2022/06/20	1	55.20	0	0.00	54.20	1	5,811	0.02%
2022/06/17	2	55.85	0	0.00	56.00	2	5,585	0.04%
2022/06/16	1	57.90	5	58.10	56.90	-4	5,408	-0.07%
2022/06/15	4	57.30	0	0.00	57.40	4	5,445	0.07%
2022/06/14	6	57.17	0	0.00	58.00	6	5,385	0.11%
2022/06/13	7	58.07	0	0.00	58.50	7	5,277	0.13%
2022/06/10	5.2	60.56	1	61.40	61.30	4.2	5,135	0.08%
2022/06/09	166.6	61.93	0	0.00	61.50	166.6	5,030	3.31%	大買/鉅額交易
2022/06/08	5	69.90	3	70.10	70.10	2	4,658	0.04%
2022/06/06	1	68.30	1	70.20	69.90	0	4,539	0.00%
2022/06/02	2.4	69.42	0	0.00	69.30	2.4	4,486	0.05%
2022/05/31	1	69.00	0	0.00	70.30	1	4,464	0.02%
2022/05/30	1.4	69.48	0.2	70.20	69.40	1.3	4,269	0.03%
2022/05/27	0.6	70.80	0	0.00	70.60	0.6	4,152	0.01%
2022/05/26	0	0.00	0.4	71.00	70.60	-0.4	4,132	-0.01%
2022/05/20	1	73.40	0	0.00	74.00	1	4,264	0.02%
2022/05/17	5	71.34	0	0.00	72.40	5	4,203	0.12%
2022/05/16	1	71.20	5	72.10	71.60	-4	4,198	-0.10%
2022/05/13	0	0.00	1	70.60	70.40	-1	4,172	-0.02%
2022/05/11	0	71.30	0	0.00	71.10	0	4,161	0.00%
2022/05/10	2.2	72.47	0	0.00	73.30	2.2	4,103	0.05%
2022/05/05	0	79.40	0	0.00	79.60	0	4,017	0.00%
2022/05/04	1	78.21	2	78.55	78.80	-1	4,018	-0.02%
2022/05/03	0	0.00	1	77.70	78.00	-1	4,060	-0.02%
2022/04/29	0	76.80	1	77.60	77.50	-1	4,110	-0.02%
2022/04/28	0.1	76.05	4	75.78	76.50	-3.9	4,158	-0.09%
2022/04/27	1	74.60	3	75.27	75.50	-2	4,160	-0.05%
2022/04/26	0.1	76.40	1	76.90	76.50	-0.9	4,121	-0.02%
2022/04/20	0	0.00	0	78.40	78.80	0	4,084	0.00%
2022/04/19	2	78.60	0	0.00	78.70	2	4,123	0.05%
2022/04/18	0	0.00	6.1	77.66	78.10	-6.1	4,232	-0.14%
2022/04/15	0.1	77.40	1	77.70	77.60	-1	4,235	-0.02%
2022/04/14	10.1	77.50	0	0.00	77.20	10.1	4,260	0.24%
2022/04/13	0	0.00	1	76.30	76.50	-1	4,326	-0.02%
2022/04/12	0	0.00	2	75.90	75.80	-2	4,327	-0.05%
2022/04/11	0	0.00	3	76.00	76.10	-3	4,288	-0.07%
2022/04/07	0	0.00	1	76.20	75.00	-1	4,301	-0.02%
2022/04/06	1	75.70	1	76.20	76.20	0	4,276	0.00%
2022/04/01	1	75.00	1	74.90	75.10	0	4,258	0.00%
2022/03/29	0	74.70	0	0.00	74.70	0	4,596	0.00%
2022/03/28	0	0.00	16	75.00	75.20	-16	4,898	-0.33%
2022/03/25	0	0.00	24	74.73	75.00	-24	5,295	-0.45%
2022/03/24	0	0.00	3.6	74.81	74.90	-3.6	5,885	-0.06%
2022/03/22	0	0.00	0	74.50	74.50	0	6,581	0.00%
2022/03/21	16	74.50	0	0.00	74.50	16	6,730	0.24%
2022/03/18	0	0.00	13	72.80	76.70	-13	6,758	-0.19%
2022/03/16	6	70.38	0	0.00	71.10	6	6,881	0.09%
2022/03/14	0	0.00	1	72.00	72.40	-1	6,967	-0.01%
2022/03/11	1.3	72.91	9	72.42	72.30	-7.7	7,030	-0.11%
2022/03/10	0.3	72.90	1	72.90	73.10	-0.7	7,181	-0.01%
2022/03/08	1	70.40	0	0.00	70.00	1	7,191	0.01%
2022/03/07	2	70.30	2	70.20	71.30	0	7,191	0.00%
2022/03/04	0	0.00	1	72.80	72.40	-1	7,241	-0.01%
2022/03/03	1	73.60	0	0.00	73.80	1	7,296	0.01%
2022/03/02	1	72.60	1	72.10	73.40	0	7,403	0.00%
2022/03/01	0	0.00	2	72.55	73.00	-2	7,487	-0.03%
2022/02/25	1	72.30	0	0.00	71.90	1	7,537	0.01%
2022/02/24	3	72.10	0	0.00	72.00	3	7,477	0.04%
2022/02/23	0	0.00	1	72.00	73.60	-1	7,373	-0.01%
2022/02/18	0	0.00	5	69.42	69.70	-5	7,312	-0.07%
2022/02/15	0	0.00	5	68.90	68.50	-5	7,562	-0.07%
2022/02/09	2	69.70	0	0.00	70.00	2	7,696	0.03%
2022/02/08	0	0.00	1	70.50	70.00	-1	7,711	-0.01%
2022/02/07	0	0.00	7	69.06	69.90	-7	7,727	-0.09%
2022/01/26	0	0.00	4	67.90	67.60	-4	7,715	-0.05%
2022/01/25	0	0.00	1	67.00	68.00	-1	7,715	-0.01%
2022/01/24	0.2	67.40	10	67.80	68.00	-9.8	7,675	-0.13%
2022/01/21	1.2	67.85	1.2	68.27	68.50	0	7,629	0.00%
2022/01/20	5	68.10	0	0.00	68.90	5	7,587	0.07%
2022/01/18	0.5	68.20	1	68.60	69.30	-0.5	7,547	-0.01%
2022/01/17	1.5	67.97	0	0.00	68.10	1.5	7,479	0.02%
2022/01/14	4	67.40	10	67.80	67.90	-6	7,466	-0.08%
2022/01/12	6	68.77	0	0.00	67.60	6	7,468	0.08%
2022/01/11	17	67.22	13.1	67.38	67.70	3.9	7,411	0.05%
2022/01/10	0	0.00	0.1	66.10	66.20	-0.1	7,293	0.00%
2022/01/06	7	66.14	0	0.00	66.30	7	7,239	0.10%
2022/01/05	1	65.40	0	0.00	66.10	1	7,157	0.01%
2022/01/04	15	65.70	0	0.00	65.90	15	7,174	0.21%
2021/12/28	1	66.00	0	0.00	66.50	1	7,150	0.01%
2021/12/27	0	0.00	10	66.10	66.20	-10	7,139	-0.14%
2021/12/23	0	0.00	23.2	66.73	67.70	-23.2	7,055	-0.33%
2021/12/22	4	65.68	31	65.94	65.80	-27	6,838	-0.39%
2021/12/21	2	63.80	10	65.20	65.00	-8	6,538	-0.12%
2021/12/20	10	64.80	4	65.28	63.50	6	6,127	0.10%
2021/12/17	6	66.35	8.1	66.16	66.40	-2.1	5,526	-0.04%
2021/12/16	1	65.70	3	66.10	65.70	-2	5,018	-0.04%
2021/12/15	2	65.20	22.1	65.33	65.00	-20.1	4,832	-0.42%
2021/12/14	1	64.10	2	63.30	63.30	-1	4,719	-0.02%
2021/12/13	3	65.47	2	64.60	64.10	1	4,597	0.02%
2021/12/10	3	63.47	2.2	63.82	64.10	0.8	4,440	0.02%
2021/12/09	10	62.05	0	0.00	62.60	10	4,306	0.23%
2021/12/08	7	61.30	8	61.81	62.00	-1	4,233	-0.02%
2021/12/07	1	61.20	27	61.18	61.00	-26	4,129	-0.63%
2021/12/06	2	60.85	1.1	60.89	61.00	0.9	4,068	0.02%
2021/12/03	1	59.20	0	0.00	59.60	1	3,912	0.03%
2021/12/02	0	0.00	2	59.30	59.50	-2	3,869	-0.05%
2021/12/01	2	59.40	1.1	59.58	59.20	0.9	3,795	0.02%
2021/11/30	1	58.40	0	0.00	58.40	1	3,712	0.03%
2021/11/29	1	58.50	10	58.30	57.90	-9	3,577	-0.25%
2021/11/26	2	58.75	3	59.57	57.90	-1	3,513	-0.03%
2021/11/25	1.1	60.07	3.1	60.10	60.20	-2	3,438	-0.06%
2021/11/24	11.1	58.90	8	58.64	58.70	3.1	3,325	0.09%
2021/11/23	2	57.85	0	0.00	57.90	2	3,219	0.06%
2021/11/22	0.3	57.13	0	0.00	57.40	0.3	3,212	0.01%
2021/11/19	0.2	57.25	0	0.00	56.80	0.2	3,217	0.01%
2021/11/18	1.2	57.00	51	57.06	57.40	-49.8	3,200	-1.56%
2021/11/17	2	57.40	0	0.00	57.20	2	3,164	0.06%
2021/11/16	4	57.85	0	0.00	58.30	4	3,062	0.13%
2021/11/11	1	57.60	1	57.40	57.90	0	2,936	0.00%
2021/11/10	0	0.00	0.1	57.60	57.80	-0.1	2,940	0.00%
2021/11/09	1	58.00	2	57.80	57.80	-1	2,994	-0.03%
2021/11/05	0	0.00	2	55.50	56.60	-2	2,981	-0.07%
2021/11/04	6	56.37	1	56.30	56.20	5	2,987	0.17%
2021/11/03	0	0.00	21	55.61	56.00	-21	2,963	-0.71%
2021/10/29	0	0.00	4	53.50	53.80	-4	2,989	-0.13%
2021/10/26	52	53.19	1	53.20	53.30	51	3,146	1.62%
2021/10/12	0.2	51.30	0	0.00	51.20	0.2	3,532	0.01%
2021/10/07	0	51.40	5	51.80	51.80	-5	3,609	-0.14%
2021/10/05	1	50.60	0	0.00	50.80	1	3,689	0.03%
2021/09/27	0	0.00	1	53.20	52.80	-1	4,249	-0.02%
2021/09/22	0	0.00	1	52.40	52.10	-1	4,522	-0.02%
2021/09/17	0	0.00	1	53.00	53.50	-1	4,552	-0.02%
2021/09/14	1	53.00	0	0.00	53.10	1	5,313	0.02%
2021/09/10	0.3	52.60	0	0.00	52.90	0.3	5,985	0.00%
2021/09/01	0	0.00	4	53.50	53.60	-4	6,783	-0.06%
2021/08/26	1	51.90	0	0.00	52.00	1	7,420	0.01%
2021/08/20	0.6	50.90	0	0.00	50.80	0.6	7,601	0.01%
2021/08/19	0	0.00	1	50.80	51.00	-1	7,743	-0.01%
2021/08/17	1	51.80	0	0.00	52.00	1	7,773	0.01%
2021/08/16	2.5	52.70	0	0.00	52.60	2.5	7,721	0.03%
2021/08/12	2	53.25	1	53.50	53.70	1	7,690	0.01%
2021/08/11	1	52.40	0	0.00	52.70	1	7,684	0.01%
2021/08/09	0	0.00	1.8	53.57	53.60	-1.8	7,800	-0.02%
2021/08/06	1	53.70	0	0.00	53.90	1	7,838	0.01%
2021/08/05	1	53.30	0	0.00	53.70	1	7,899	0.01%
2021/08/04	2	53.60	0	0.00	53.70	2	8,012	0.02%
2021/08/03	9	53.63	0	0.00	54.10	9	8,045	0.11%
2021/08/02	13	52.90	0	0.00	54.00	13	8,001	0.16%
2021/07/30	0	0.00	2	52.70	53.00	-2	7,962	-0.03%
2021/07/28	0	0.00	10	52.20	52.40	-10	7,956	-0.13%
2021/07/23	0	0.00	0.1	52.90	52.90	-0.1	7,999	0.00%
2021/07/22	1	52.10	0	0.00	52.20	1	7,989	0.01%
2021/07/21	1	52.20	20	52.30	52.20	-19	7,966	-0.24%
2021/07/15	1	52.10	11	52.00	52.10	-10	7,955	-0.13%
2021/07/13	0.5	52.40	10	52.20	52.20	-9.5	7,917	-0.12%
2021/07/12	1	52.60	0	0.00	52.50	1	7,884	0.01%
2021/07/09	6	52.58	1	52.50	52.60	5	7,855	0.06%
2021/07/08	1	52.00	0	0.00	52.30	1	7,790	0.01%
2021/07/07	11	52.01	1	51.80	51.90	10	7,754	0.13%
2021/07/06	6	51.92	10	52.00	52.00	-4	7,682	-0.05%
2021/07/05	0	0.00	1	51.40	51.50	-1	7,582	-0.01%
2021/07/02	7	50.43	0	0.00	50.80	7	7,471	0.09%
2021/07/01	22	50.64	0	0.00	50.50	22	7,359	0.30%
2021/06/29	2	50.55	0	0.00	50.60	2	7,241	0.03%
2021/06/25	7	51.74	0	0.00	51.30	7	7,177	0.10%
2021/06/24	7	51.43	0	0.00	51.60	7	7,073	0.10%
2021/06/23	22.2	50.24	12	50.10	50.40	10.2	6,744	0.15%
2021/06/22	3.1	50.17	0	0.00	49.80	3.1	6,466	0.05%
2021/06/21	6	50.39	0	0.00	49.85	6	6,167	0.10%
2021/06/18	1	52.00	0	0.00	51.50	1	5,852	0.02%
2021/06/16	1	52.30	0	0.00	53.10	1	5,663	0.02%
2021/06/15	13	52.91	0	0.00	52.60	13	5,599	0.23%
2021/06/08	18	54.24	0	0.00	54.60	18	5,602	0.32%
2021/06/07	51	59.18	10	58.65	59.50	41	5,350	0.77%
2021/06/04	11.1	59.50	0	60.00	59.70	11.1	5,122	0.22%
2021/06/03	1	59.90	0.3	60.60	60.10	0.8	5,052	0.01%
2021/06/02	0	0.00	2	61.15	60.50	-2	4,951	-0.04%
2021/06/01	1	62.00	1	60.70	61.60	0	4,901	0.00%
2021/05/31	1	59.40	1	59.50	59.80	0	4,844	0.00%
2021/05/27	0	0.00	2	58.65	58.10	-2	4,846	-0.04%
2021/05/26	2	59.45	3.1	59.40	59.60	-1.1	4,779	-0.02%
2021/05/25	3	58.90	0	0.00	58.90	3	4,795	0.06%
2021/05/24	0	0.00	1	58.80	58.80	-1	4,790	-0.02%
2021/05/21	1	58.70	0	0.00	58.00	1	4,794	0.02%
2021/05/20	1	57.90	0	0.00	57.30	1	4,803	0.02%
2021/05/19	1	58.90	2.1	58.88	58.10	-1.1	4,745	-0.02%
2021/05/18	2	57.95	1	57.60	58.20	1	4,685	0.02%
2021/05/17	1	56.00	18	55.97	56.00	-17	4,605	-0.37%
2021/05/13	0	0.00	0.6	55.90	56.20	-0.6	4,445	-0.01%
2021/05/12	11	55.54	12	55.89	56.30	-1	4,346	-0.02%
2021/05/11	0	0.00	10	56.20	56.10	-10	4,210	-0.24%
2021/05/04	0	0.00	2	55.10	55.10	-2	4,169	-0.05%
2021/04/29	2	55.40	1	55.60	55.70	1	4,045	0.02%
2021/04/28	0	0.00	1	55.60	55.50	-1	4,041	-0.02%
2021/04/27	0.1	55.60	0	0.00	55.40	0.1	4,055	0.00%
2021/04/22	0	0.00	0.7	56.00	56.30	-0.7	4,039	-0.02%
2021/04/19	0	0.00	20	56.40	56.40	-20	3,946	-0.51%
2021/04/16	1	55.20	0.1	55.20	55.60	0.9	3,932	0.02%
2021/04/09	0	0.00	2	55.10	55.00	-2	3,990	-0.05%
2021/04/07	0	0.00	1	55.10	55.80	-1	3,955	-0.03%
2021/04/01	0	0.00	1	54.90	54.70	-1	3,974	-0.03%
2021/03/29	1	54.90	1	53.80	55.20	0	4,044	0.00%
2021/03/24	1	54.20	0	0.00	54.10	1	4,247	0.02%
2021/03/17	0	0.00	2	54.90	54.90	-2	4,085	-0.05%
2021/03/16	40	54.05	20	54.40	53.80	20	4,021	0.50%
2021/03/15	0	0.00	10	54.80	54.80	-10	3,899	-0.26%
2021/03/11	0	0.00	1	49.40	49.35	-1	3,951	-0.03%
2021/02/25	0	0.00	4	50.20	50.40	-4	4,126	-0.10%
2021/02/23	0	0.00	5	48.10	48.30	-5	4,052	-0.12%
2021/02/22	0	0.00	2	48.30	47.85	-2	4,047	-0.05%
2021/02/19	0.8	47.18	0	0.00	47.60	0.8	4,040	0.02%
2021/01/27	0	0.00	0.1	47.15	47.25	-0.1	4,180	0.00%
2021/01/18	0	0.00	2	47.00	46.95	-2	4,197	-0.05%
2021/01/12	1	46.90	32	47.04	46.75	-31	4,239	-0.73%
2021/01/08	0.1	46.90	0	0.00	47.80	0.1	4,219	0.00%
2021/01/06	0	0.00	9	46.80	47.35	-9	4,182	-0.22%
2021/01/05	3	47.40	0	0.00	47.70	3	4,210	0.07%
2020/12/30	0.4	46.68	0.4	46.45	46.75	0	4,201	0.00%
2020/12/29	5	46.65	0.5	46.90	46.90	4.5	4,209	0.11%
2020/12/28	1	47.25	12.4	47.33	47.05	-11.4	4,232	-0.27%
2020/12/25	0.4	46.88	0	0.00	46.70	0.4	4,218	0.01%
2020/12/24	1.3	46.15	0	0.00	47.00	1.3	4,218	0.03%
2020/12/23	0	0.00	15	46.38	46.60	-15	4,103	-0.37%
2020/12/22	0	0.00	0.4	45.20	45.10	-0.4	4,015	-0.01%
2020/12/21	10	45.05	10.1	45.95	45.20	-0.1	3,985	0.00%
2020/12/18	2	44.85	11	45.91	44.85	-9	3,902	-0.23%
2020/12/17	10	45.30	0	0.00	45.30	10	3,810	0.26%
2020/12/16	0	0.00	12	46.18	45.80	-12	3,804	-0.32%
2020/12/15	0.2	44.45	1	44.60	44.40	-0.9	3,737	-0.02%
2020/12/11	15	45.30	0	0.00	45.15	15	3,698	0.41%
2020/12/10	0	0.00	1	45.40	45.30	-1	3,715	-0.03%
2020/12/09	0	0.00	1.4	45.40	45.35	-1.4	3,672	-0.04%
2020/12/08	0	0.00	4	45.20	45.20	-4	3,633	-0.11%
2020/12/07	0	0.00	2	45.05	44.95	-2	3,588	-0.06%
2020/12/04	3	44.38	0	0.00	44.55	3	3,584	0.08%
2020/12/03	1	44.60	0	0.00	44.50	1	3,545	0.03%
2020/12/02	0	0.00	1	44.90	44.85	-1	3,501	-0.03%
2020/11/30	0	0.00	2	45.05	44.50	-2	3,505	-0.06%
2020/11/27	12.2	44.20	26	44.56	44.95	-13.8	3,372	-0.41%
2020/11/26	0	0.00	6	43.95	44.10	-6	3,345	-0.18%
2020/11/18	2	43.45	0	0.00	43.70	2	3,291	0.06%
2020/11/16	5	43.50	0	0.00	43.50	5	3,392	0.15%
2020/11/13	1.4	42.28	0	0.00	42.35	1.4	3,380	0.04%
2020/11/09	1	42.85	0	0.00	42.90	1	3,391	0.03%
2020/11/04	1	42.60	0	0.00	42.05	1	3,619	0.03%
2020/10/29	0	0.00	2	42.00	42.00	-2	3,632	-0.06%
2020/10/21	2	42.05	0	0.00	42.05	2	3,688	0.05%
2020/10/14	5	41.60	3	42.15	41.60	2	3,988	0.05%
2020/10/13	2	42.10	14	41.35	42.30	-12	4,045	-0.30%
2020/10/07	1	40.60	0	0.00	40.50	1	4,206	0.02%
2020/10/06	0	0.00	1	40.40	40.85	-1	4,262	-0.02%
2020/10/05	1	40.50	0	0.00	40.15	1	4,298	0.02%
2020/09/30	1	41.60	2	41.65	41.30	-1	4,301	-0.02%
2020/09/24	11	40.49	0	0.00	40.15	11	4,559	0.24%
2020/09/22	11	41.30	1	41.80	41.10	10	4,630	0.22%
2020/09/21	3	41.78	0	0.00	41.65	3	4,661	0.06%
2020/09/15	4	42.38	0	0.00	42.40	4	5,017	0.08%
2020/09/11	4	42.46	0	0.00	42.60	4	5,259	0.08%
2020/09/09	21	42.36	0	0.00	42.90	21	5,659	0.37%
2020/09/04	2	42.70	0	0.00	43.15	2	6,022	0.03%
2020/09/03	4	43.10	2	43.25	43.05	2	6,100	0.03%
2020/09/02	1	43.45	1	43.45	43.45	0	6,134	0.00%
2020/08/31	0	0.00	2	43.70	43.70	-2	6,234	-0.03%
2020/08/28	0	0.00	3	44.25	44.25	-3	6,237	-0.05%
2020/08/24	3	44.85	0	0.00	45.05	3	6,480	0.05%
2020/08/21	1	43.85	0	0.00	43.80	1	6,522	0.02%
2020/08/20	10	44.75	1	44.70	44.10	9	6,446	0.14%
2020/08/19	0	0.00	11	46.06	45.70	-11	6,423	-0.17%
2020/08/18	1	45.60	1	45.60	45.60	0	6,383	0.00%
2020/08/14	5	45.54	2	45.45	45.55	3	6,447	0.05%
2020/08/13	0	0.00	13	45.85	46.00	-13	6,520	-0.20%
2020/08/12	0	0.00	5	44.17	44.60	-5	6,548	-0.08%
2020/08/11	1	44.40	7	44.37	44.40	-6	6,540	-0.09%
2020/08/06	3	42.63	1	42.95	42.95	2	6,746	0.03%
2020/08/05	1	42.75	0	0.00	42.90	1	6,765	0.01%
2020/08/03	22	43.27	0	0.00	42.50	22	6,746	0.33%
2020/07/30	0	0.00	1	43.65	44.05	-1	6,714	-0.01%
2020/07/29	2	43.80	0	0.00	43.55	2	6,705	0.03%
2020/07/28	3	44.03	2	44.30	44.05	1	6,708	0.01%
2020/07/27	0	0.00	1	43.55	43.55	-1	6,654	-0.02%
2020/07/24	12	43.25	1	43.50	43.50	11	6,672	0.16%
2020/07/23	0	0.00	1	44.00	44.00	-1	6,655	-0.02%
2020/07/21	3	43.90	0	0.00	43.85	3	6,621	0.05%
2020/07/20	1	44.10	28	43.75	44.15	-27	6,516	-0.41%
2020/07/17	2	42.83	0	0.00	42.60	2	6,379	0.03%
2020/07/14	1	42.80	0	0.00	42.80	1	6,253	0.02%
2020/07/13	1	42.65	0	0.00	42.70	1	6,208	0.02%
2020/07/10	0	0.00	9	43.32	42.70	-9	6,203	-0.15%
2020/07/09	1	43.20	0	0.00	42.70	1	6,161	0.02%
2020/07/08	0	0.00	13	42.34	42.50	-13	6,109	-0.21%
2020/07/06	5	41.71	0	0.00	41.90	5	5,939	0.08%
2020/07/03	2	41.60	0	0.00	41.45	2	5,898	0.03%
2020/07/02	1	41.70	1	41.70	42.05	0	5,873	0.00%
2020/07/01	4	41.85	0	0.00	41.85	4	5,811	0.07%
2020/06/30	2	41.15	0	0.00	41.65	2	5,767	0.03%
2020/06/29	0	0.00	1	41.25	41.20	-1	5,730	-0.02%
2020/06/24	5	41.16	0	0.00	41.30	5	5,657	0.09%
2020/06/23	2	40.88	0	0.00	41.00	2	5,598	0.04%
2020/06/22	16	40.80	0.1	40.90	40.85	15.9	5,554	0.29%
2020/06/19	25	41.06	0	0.00	40.80	25	5,528	0.45%
2020/06/18	10	41.31	6	41.10	41.20	4	5,443	0.07%
2020/06/17	7	42.01	0	0.00	41.85	7	5,429	0.13%
2020/06/16	29	42.61	0	0.00	42.00	29	5,398	0.54%
2020/06/15	2	45.88	0	0.00	46.10	2	5,254	0.04%
2020/06/12	12	45.00	2	44.90	46.05	10	5,238	0.19%
2020/06/11	11	46.23	6	46.02	46.10	5	5,257	0.10%
2020/06/10	10	45.40	0	0.00	46.00	10	5,220	0.19%
2020/06/09	11	45.43	0	0.00	45.85	11	5,301	0.21%
2020/06/08	12	45.31	2	45.25	45.75	10	5,320	0.19%
2020/06/05	3	45.40	0	0.00	45.25	3	5,278	0.06%
2020/06/04	1	45.35	0	0.00	45.50	1	5,321	0.02%
2020/06/03	11	45.63	0	0.00	45.75	11	5,335	0.21%
2020/06/02	1	45.50	0	0.00	45.55	1	5,291	0.02%
2020/06/01	0	0.00	0	45.00	45.05	0	5,274	0.00%
2020/05/29	2	44.90	0	0.00	44.40	2	5,252	0.04%
2020/05/28	2	44.85	5	45.37	44.75	-3	5,169	-0.06%
2020/05/26	0	0.00	1	44.60	44.50	-1	5,178	-0.02%
2020/05/25	3	44.10	2	44.13	44.45	1	5,159	0.02%
2020/05/22	0	0.00	1	44.25	44.70	-1	5,172	-0.02%
2020/05/21	0	0.00	1	44.80	44.95	-1	5,156	-0.02%
2020/05/20	12	43.58	9	44.08	44.10	3	5,096	0.06%
2020/05/19	10	43.14	0	0.00	43.15	10	4,996	0.20%
2020/05/18	1	42.65	0	0.00	42.60	1	4,881	0.02%
2020/05/15	0	0.00	2	42.05	42.40	-2	4,796	-0.04%
2020/05/14	0	0.00	3	41.40	41.40	-3	4,657	-0.06%
2020/05/13	3	40.85	0	0.00	41.00	3	4,542	0.07%
2020/05/08	1	39.25	0	0.00	39.35	1	4,420	0.02%
2020/05/06	2	38.93	1	38.90	38.95	1	4,446	0.02%
2020/05/05	4	39.08	0	0.00	39.00	4	4,488	0.09%
2020/05/04	1	38.80	0	0.00	38.90	1	4,492	0.02%
2020/04/30	2	39.78	0	0.00	39.90	2	4,486	0.04%
2020/04/27	0	0.00	1	39.20	39.05	-1	4,656	-0.02%
2020/04/24	1	38.40	0	0.00	38.05	1	4,641	0.02%
2020/04/23	1	38.00	0	0.00	38.40	1	4,659	0.02%
2020/04/22	1	37.95	0	0.00	38.15	1	4,657	0.02%
2020/04/21	6	37.73	0	0.00	37.80	6	4,681	0.13%
2020/04/20	1	38.50	1	38.50	38.60	0	4,697	0.00%
2020/04/17	1	38.40	0	0.00	38.45	1	4,664	0.02%
2020/04/15	0	0.00	2	37.75	37.80	-2	4,570	-0.04%
2020/04/13	2	36.95	0	0.00	37.00	2	4,552	0.04%
2020/04/09	3	37.17	0	0.00	37.20	3	4,631	0.06%
2020/04/06	1	36.95	1.2	36.84	37.10	-0.2	4,699	0.00%
2020/03/31	5	37.03	4	37.10	37.15	1	4,708	0.02%
2020/03/30	0	0.00	4	36.60	36.55	-4	4,683	-0.09%
2020/03/27	1	37.85	0	0.00	36.60	1	4,715	0.02%
2020/03/26	1	36.80	2	36.20	37.00	-1	4,704	-0.02%
2020/03/25	1	35.40	10	35.30	35.90	-9	4,738	-0.19%
2020/03/24	1	34.65	0	0.00	34.35	1	4,724	0.02%
2020/03/23	4	32.83	0	0.00	32.75	4	4,674	0.09%
2020/03/20	3.2	34.02	0	0.00	33.75	3.2	4,624	0.07%
2020/03/19	0	0.00	7.4	33.59	33.50	-7.4	4,558	-0.16%
2020/03/18	0	0.00	2	34.95	34.45	-2	4,437	-0.05%
2020/03/17	0	0.00	3	34.67	34.60	-3	4,323	-0.07%
2020/03/16	10	34.95	6	34.72	34.30	4	4,185	0.10%
2020/03/13	6	33.45	0	0.00	33.75	6	4,087	0.15%
2020/02/25	1	37.40	4	37.76	37.60	-3	3,507	-0.09%
2020/02/24	3	37.65	0	0.00	37.90	3	3,489	0.09%
2020/02/21	0	0.00	6	38.25	38.10	-6	3,461	-0.17%
2020/02/20	6	37.95	1	38.20	38.25	5	3,488	0.14%
2020/02/18	0	0.00	3	37.73	37.80	-3	3,491	-0.09%
2020/02/17	5	37.40	0	0.00	37.60	5	3,524	0.14%
2020/02/14	0	0.00	5	37.81	37.70	-5	3,602	-0.14%
2020/02/12	0	0.00	4	37.78	37.70	-4	3,706	-0.11%
2020/02/11	8	37.56	0	0.00	37.50	8	3,692	0.22%
2020/02/10	8	37.70	0	0.00	37.75	8	3,666	0.22%
2020/02/07	3	38.18	0	0.00	38.00	3	3,685	0.08%
2020/02/06	1	38.40	3	38.25	38.50	-2	3,678	-0.05%
2020/02/05	0	0.00	6	37.50	37.70	-6	3,651	-0.16%
2020/02/04	1	37.35	6	37.28	37.30	-5	3,619	-0.14%
2020/02/03	10	36.99	0	0.00	37.20	10	3,614	0.28%
2020/01/31	1	36.75	10	37.46	37.50	-9	3,587	-0.25%
2020/01/30	12	37.19	0	0.00	37.00	12	3,552	0.34%
2020/01/20	2	38.88	0	0.00	38.80	2	3,366	0.06%
2020/01/17	0	0.00	9	38.35	38.55	-9	3,342	-0.27%
2020/01/16	0	0.00	1	38.40	38.30	-1	3,327	-0.03%
2020/01/15	0	0.00	1	38.45	38.25	-1	3,359	-0.03%
2020/01/14	0	0.00	12	38.02	38.15	-12	3,353	-0.36%
2020/01/10	0	0.00	3	37.42	37.45	-3	3,378	-0.09%
2020/01/09	0	0.00	3	37.25	37.15	-3	3,379	-0.09%
2020/01/07	0	0.00	1	37.20	37.10	-1	3,364	-0.03%
2020/01/06	6	37.05	2	37.15	37.30	4	3,390	0.12%
2020/01/03	3	37.25	0	0.00	37.50	3	3,401	0.09%
2020/01/02	13	37.46	0	0.00	37.40	13	3,361	0.39%
2019/12/24	0	0.00	1	37.90	37.60	-1	3,313	-0.03%
2019/12/20	2	37.60	0	0.00	37.60	2	3,258	0.06%
2019/12/19	0	0.00	1	38.05	38.05	-1	3,192	-0.03%
2019/12/18	0	0.00	2	37.88	38.15	-2	3,141	-0.06%
2019/12/17	0	0.00	0.3	37.50	37.60	-0.3	3,163	-0.01%
2019/12/16	0	0.00	2	37.20	37.15	-2	3,141	-0.06%
2019/12/11	0	0.00	1	37.35	37.35	-1	3,183	-0.03%
2019/12/04	0	0.00	10	36.98	37.15	-10	3,356	-0.30%
2019/12/03	1	36.95	0	0.00	36.90	1	3,382	0.03%
2019/11/29	11	37.05	0	0.00	36.85	11	3,411	0.32%
2019/11/28	2	37.40	0	0.00	37.30	2	3,389	0.06%
2019/11/27	0	0.00	10	37.50	37.50	-10	3,425	-0.29%
2019/11/25	0	0.00	5	37.50	37.35	-5	3,338	-0.15%
2019/11/22	0	0.00	4	37.29	37.40	-4	3,393	-0.12%
2019/11/21	1	36.90	0	0.00	36.75	1	3,418	0.03%
2019/11/20	7	37.14	1	37.25	37.15	6	3,435	0.17%
2019/11/19	3	37.15	0	0.00	37.25	3	3,496	0.09%
2019/11/18	4	37.70	2	37.58	37.55	2	3,495	0.06%
2019/11/14	4	37.35	0.5	37.30	37.30	3.5	3,498	0.10%
2019/11/13	4	37.15	5	37.74	37.90	-1	3,477	-0.03%
2019/11/12	0	0.00	8	37.22	37.45	-8	3,400	-0.24%
2019/11/11	0	0.00	1	36.55	36.50	-1	3,309	-0.03%
2019/11/07	4	36.58	0	0.00	36.50	4	3,310	0.12%
2019/11/06	0	0.00	13	36.60	36.70	-13	3,326	-0.39%
2019/11/05	2	36.33	0	0.00	36.30	2	3,314	0.06%
2019/11/04	1	36.30	0	0.00	36.40	1	3,308	0.03%
2019/10/29	10.3	36.14	0	0.00	36.10	10.3	3,307	0.31%
2019/10/25	0	0.00	1	36.75	36.80	-1	3,271	-0.03%
2019/10/24	0	0.00	1	36.40	36.60	-1	3,262	-0.03%
2019/10/23	0	0.00	6	36.68	36.50	-6	3,270	-0.18%
2019/10/21	0	0.00	3	36.25	36.15	-3	3,197	-0.09%
2019/10/18	3.2	36.09	0	0.00	35.95	3.2	3,153	0.10%
2019/10/17	1	35.90	0	0.00	35.95	1	3,088	0.03%
2019/10/16	1	35.95	0	0.00	36.00	1	3,062	0.03%
2019/10/15	6	35.92	0	0.00	35.90	6	3,056	0.20%
2019/10/14	5	36.28	0	0.00	35.90	5	3,031	0.16%
2019/10/04	1	36.50	0	0.00	36.80	1	2,895	0.03%
2019/10/03	1	36.15	0	0.00	36.50	1	2,880	0.03%
2019/09/24	2	36.58	0	0.00	37.00	2	2,735	0.07%
2019/09/20	0	0.00	1	37.00	36.80	-1	2,687	-0.04%
2019/09/17	0	0.00	10	37.00	36.80	-10	2,643	-0.38%
2019/09/12	0	0.00	10	36.80	36.45	-10	2,640	-0.38%
2019/09/11	1	36.20	0	0.00	36.40	1	2,610	0.04%
2019/09/06	0	0.00	0.2	36.70	36.50	-0.2	2,513	-0.01%
2019/09/03	2	36.25	0	0.00	36.30	2	2,413	0.08%
2019/09/02	10	36.60	0	0.00	36.65	10	2,391	0.42%
2019/08/28	1	36.10	1	36.15	36.40	0	2,379	0.00%
2019/08/27	1	36.00	0	0.00	36.50	1	2,367	0.04%
2019/08/26	1	35.95	0	0.00	36.10	1	2,303	0.04%
2019/08/22	0	0.00	1	38.70	38.65	-1	2,224	-0.04%
2019/08/14	0	0.00	0.1	37.70	37.60	-0.1	2,233	0.00%
2019/08/13	5	37.35	2	37.35	37.35	3	2,254	0.13%
2019/08/12	0	0.00	2	37.50	37.55	-2	2,269	-0.09%
2019/08/05	1	37.50	3	37.55	37.55	-2	2,320	-0.09%
2019/08/01	1	38.15	10.5	38.01	38.15	-9.5	2,365	-0.40%
2019/07/31	1	38.20	0	0.00	38.35	1	2,369	0.04%
2019/07/25	0	0.00	15	38.55	38.30	-15	2,409	-0.62%
2019/07/15	0	0.00	1	39.00	39.00	-1	2,526	-0.04%
2019/07/12	10	39.00	0	0.00	39.05	10	2,572	0.39%
2019/07/10	1	39.00	0	0.00	39.20	1	2,704	0.04%
2019/07/01	1	38.90	0	0.00	38.90	1	3,019	0.03%
2019/06/26	0	0.00	2	38.95	38.90	-2	3,139	-0.06%
2019/06/21	0	0.00	1	38.75	38.45	-1	3,123	-0.03%
2019/06/20	7	39.51	6	39.20	38.60	1	3,100	0.03%
2019/06/19	0	0.00	10	38.70	38.85	-10	3,071	-0.33%
2019/06/17	0	0.00	2	38.38	38.30	-2	3,070	-0.07%
2019/06/11	0	0.00	1	38.25	38.25	-1	3,211	-0.03%
2019/06/03	0	0.00	5.1	37.96	37.95	-5.1	3,214	-0.16%
2019/05/31	0	0.00	6	38.25	38.25	-6	3,218	-0.19%
2019/05/29	0	0.00	4	38.15	38.00	-4	3,244	-0.12%
2019/05/27	0.2	37.70	1	37.65	37.70	-0.8	3,109	-0.03%
2019/05/20	0	0.00	1	37.75	37.65	-1	3,138	-0.03%
2019/05/14	1	36.65	0	0.00	36.60	1	3,078	0.03%
2019/05/09	1	37.15	0	0.00	37.15	1	2,983	0.03%
2019/05/07	5	38.05	0	0.00	38.15	5	2,890	0.17%
2019/05/06	10.1	37.85	0	0.00	38.15	10.1	2,901	0.35%
2019/05/03	0	0.00	1	38.75	38.85	-1	2,861	-0.03%
2019/04/30	0	0.00	6	38.47	38.50	-6	2,908	-0.21%
2019/04/24	5	38.00	5	38.10	38.50	0	2,878	0.00%
2019/04/22	1	38.50	0	0.00	38.65	1	2,840	0.04%
2019/04/16	15	38.73	17	38.15	38.85	-2	2,795	-0.07%
2019/04/15	0.6	37.80	0	0.00	37.60	0.6	2,720	0.02%
2019/04/12	5	37.40	5	37.80	37.80	0	2,685	0.00%
2019/04/10	0	0.00	2	37.55	37.70	-2	2,626	-0.08%
2019/04/09	5	37.35	1.5	37.60	37.55	3.5	2,602	0.14%
2019/04/08	5	37.17	0	0.00	37.20	5	2,571	0.19%
2019/04/01	1	36.90	5	36.98	37.05	-4	2,564	-0.16%
2019/03/29	0	0.00	1	36.90	37.00	-1	2,517	-0.04%
2019/03/28	1	36.75	0	0.00	36.65	1	2,584	0.04%
2019/03/27	1	37.00	0	0.00	36.95	1	2,609	0.04%
2019/03/25	1	37.00	0	0.00	37.15	1	2,786	0.04%
2019/03/21	2	37.33	0	0.00	37.35	2	2,791	0.07%
2019/03/18	1	37.00	0	0.00	37.05	1	2,843	0.04%
2019/03/12	0	0.00	2	37.00	37.00	-2	2,905	-0.07%
2019/03/11	1	36.75	0	0.00	36.65	1	3,001	0.03%
2019/03/07	2	36.85	2	37.15	36.75	0	3,332	0.00%
2019/03/06	10	36.96	2	36.80	37.00	8	3,570	0.22%
2019/03/05	1	36.75	10	36.95	36.75	-9	3,650	-0.25%
2019/03/04	3	37.20	5	36.80	37.00	-2	3,695	-0.05%
2019/02/26	10	37.55	0	0.00	37.30	10	3,734	0.27%
2019/02/25	0	0.00	3	37.53	37.55	-3	3,723	-0.08%
2019/02/22	1	37.05	0	0.00	37.25	1	3,737	0.03%
2019/02/21	11	37.10	0	0.00	37.10	11	3,781	0.29%
2019/02/20	1	37.40	0	0.00	37.45	1	3,800	0.03%
2019/02/19	0	0.00	5	37.10	37.05	-5	3,861	-0.13%
2019/02/11	0	0.00	1	38.05	37.90	-1	4,111	-0.02%
2019/01/28	1	37.65	0	0.00	37.80	1	4,102	0.02%
2019/01/24	1	37.00	0	0.00	37.00	1	4,160	0.02%
2019/01/21	1	37.95	1	38.00	37.90	0	4,236	0.00%
2019/01/18	0	0.00	2	37.75	38.00	-2	4,266	-0.05%
2019/01/16	5	36.95	0	0.00	36.85	5	4,364	0.11%
2019/01/14	0	0.00	2	36.80	37.15	-2	4,428	-0.05%
2019/01/11	0	0.00	6	37.10	36.90	-6	4,623	-0.13%
2019/01/10	1	37.10	0	0.00	37.20	1	4,649	0.02%
2019/01/09	0	0.00	1	36.85	36.75	-1	4,659	-0.02%
2019/01/08	1	35.90	0	0.00	35.90	1	4,671	0.02%
2019/01/07	2	36.08	0	0.00	36.35	2	4,743	0.04%
2019/01/04	2	35.85	1	35.20	35.70	1	4,802	0.02%
2019/01/03	0	0.00	1	36.05	35.65	-1	4,964	-0.02%
2019/01/02	2	35.90	0	0.00	35.55	2	4,988	0.04%
2018/12/28	0.4	36.30	0	0.00	36.40	0.4	5,006	0.01%
2018/12/27	6	36.40	5	36.35	36.15	1	5,041	0.02%
2018/12/26	5	36.20	0	0.00	35.95	5	5,114	0.10%
2018/12/25	0	0.00	1	36.20	36.80	-1	5,114	-0.02%
2018/12/24	1	36.25	0	0.00	36.85	1	5,123	0.02%
2018/12/21	0	0.00	1	35.40	35.50	-1	5,142	-0.02%
2018/12/18	1	35.10	0	0.00	34.55	1	5,010	0.02%
2018/12/12	1	35.65	1	35.75	35.80	0	4,896	0.00%
2018/12/11	1	35.45	0	0.00	35.25	1	4,865	0.02%
2018/12/10	1	35.75	1	35.45	35.45	0	4,804	0.00%
2018/12/07	2	36.30	0	0.00	36.40	2	4,788	0.04%
2018/12/03	1	37.65	2	37.15	37.65	-1	4,612	-0.02%
2018/11/30	6	36.61	0	0.00	36.25	6	4,516	0.13%
2018/11/29	7	35.96	9	36.56	35.80	-2	4,291	-0.05%
2018/11/23	0	0.00	10	33.10	33.45	-10	3,860	-0.26%
2018/11/22	0	0.00	3	33.52	33.45	-3	3,848	-0.08%
2018/11/21	0	0.00	1	33.55	33.45	-1	3,842	-0.03%
2018/11/20	1	33.30	0	0.00	33.35	1	3,815	0.03%
2018/11/19	0	0.00	15	33.70	33.75	-15	3,765	-0.40%
2018/11/16	0	0.00	1	33.65	33.35	-1	3,735	-0.03%
2018/11/15	23	33.27	4	33.60	33.55	19	3,695	0.51%
2018/11/14	0	0.00	15	34.15	34.15	-15	3,612	-0.42%
2018/11/13	15	33.77	5	33.98	33.80	10	3,605	0.28%
2018/11/08	0	0.00	2	34.35	34.25	-2	3,696	-0.05%
2018/11/05	0	0.00	5	34.10	34.25	-5	3,784	-0.13%
2018/11/02	6	34.25	2	34.20	34.20	4	3,807	0.11%
2018/11/01	5	33.79	10	33.80	34.10	-5	3,847	-0.13%
2018/10/31	11	33.08	0	0.00	33.30	11	3,840	0.29%
2018/10/29	1	32.75	0	0.00	32.75	1	3,758	0.03%
2018/10/22	1	34.60	0	0.00	34.40	1	3,631	0.03%
2018/10/15	0.1	34.20	5	33.80	33.90	-4.9	3,430	-0.14%
2018/10/12	9	33.87	3	33.85	34.00	6	3,394	0.18%
2018/10/11	21	34.00	0	0.00	34.00	21	3,337	0.63%
2018/10/09	0	0.00	2	37.15	37.10	-2	3,190	-0.06%
2018/10/05	12	36.73	2	36.90	36.90	10	3,159	0.32%
2018/10/04	8	37.31	0	0.00	36.85	8	3,164	0.25%
2018/10/03	0	0.00	1	38.00	38.05	-1	3,122	-0.03%
2018/10/02	5	37.72	0	0.00	37.75	5	3,166	0.16%
2018/10/01	1	38.95	0	0.00	38.50	1	3,163	0.03%
2018/09/20	1	38.15	0	0.00	38.15	1	3,289	0.03%
2018/09/19	0.1	39.15	0	0.00	39.15	0.1	3,336	0.00%
2018/09/17	3	38.95	1	38.95	39.05	2	3,390	0.06%
2018/09/14	0	0.00	2	38.60	38.90	-2	3,401	-0.06%
2018/09/13	3	38.25	0	0.00	38.15	3	3,411	0.09%
2018/08/29	0	0.00	3	41.10	41.00	-3	3,834	-0.08%
2018/08/28	0	0.00	0.1	40.90	40.90	-0.1	3,883	0.00%
2018/08/22	3	40.80	3	41.20	40.80	0	4,079	0.00%
2018/08/21	1	42.25	3	42.45	42.95	-2	4,074	-0.05%
2018/08/20	0	0.00	6	42.20	42.15	-6	4,065	-0.15%
2018/08/16	2	41.80	3	42.15	42.00	-1	4,099	-0.02%
2018/08/15	11	42.70	0	0.00	41.80	11	4,096	0.27%
2018/08/14	0	0.00	1	44.15	44.15	-1	4,026	-0.02%
2018/08/13	1	43.00	0	0.00	43.50	1	4,088	0.02%
2018/08/10	1	44.45	0	0.00	44.45	1	4,129	0.02%
2018/08/08	1	44.60	2	44.60	43.70	-1	4,327	-0.02%
2018/08/07	2	44.88	0	0.00	44.75	2	4,352	0.05%
2018/08/03	1	43.00	0	0.00	43.00	1	4,412	0.02%
2018/07/31	1	43.40	0	0.00	43.65	1	4,473	0.02%
2018/07/27	0	0.00	1	43.65	43.60	-1	4,475	-0.02%
2018/07/24	1	42.20	0	0.00	42.65	1	4,470	0.02%
2018/07/20	1	42.20	0	0.00	42.50	1	4,496	0.02%
2018/07/18	0	0.00	1	43.10	43.35	-1	4,519	-0.02%
2018/07/17	2	42.70	0	0.00	42.65	2	4,521	0.04%
2018/07/13	0	0.00	1	43.75	43.95	-1	4,524	-0.02%
2018/07/12	1	43.05	0	0.00	43.75	1	4,493	0.02%
2018/07/10	0	0.00	2	43.70	43.95	-2	4,429	-0.05%
2018/07/09	1	41.75	0	0.00	42.70	1	4,402	0.02%
2018/07/06	1	41.80	0	0.00	41.10	1	4,372	0.02%
2018/07/05	0	0.00	1	43.90	43.00	-1	4,337	-0.02%
2018/06/26	0	0.00	4	45.55	46.65	-4	4,315	-0.09%
2018/06/22	1	46.60	0	0.00	46.50	1	4,364	0.02%
2018/06/19	0	0.00	1	47.35	47.25	-1	4,638	-0.02%
2018/06/14	1	46.65	0	0.00	46.60	1	4,694	0.02%
2018/06/12	1	46.90	0	0.00	46.90	1	4,966	0.02%
2018/06/08	1	47.15	0	0.00	47.35	1	5,065	0.02%
2018/06/07	0	0.00	6	48.10	48.00	-6	5,100	-0.12%
2018/06/06	3	47.47	0	0.00	47.35	3	5,067	0.06%
2018/05/31	0	0.00	2	47.80	48.00	-2	4,953	-0.04%
2018/05/23	0	0.00	1	47.85	47.95	-1	4,902	-0.02%
2018/05/22	1	47.40	5	47.40	47.70	-4	4,898	-0.08%
2018/05/21	0	0.00	1	48.20	47.75	-1	4,907	-0.02%
2018/05/17	0	0.00	2	47.10	47.00	-2	4,793	-0.04%
2018/05/16	4	46.08	0	0.00	46.00	4	4,662	0.09%
2018/05/15	1	44.15	4	44.98	45.25	-3	4,668	-0.06%
2018/05/14	0	0.00	4	44.50	44.45	-4	4,688	-0.09%
2018/05/11	10	43.50	10.1	43.30	43.30	-0.1	4,696	0.00%
2018/05/08	0	0.00	1	43.00	43.15	-1	4,647	-0.02%
2018/05/07	1	42.45	1	42.50	42.40	0	4,634	0.00%
2018/05/02	0.2	42.75	0.2	42.75	42.85	0	4,537	0.00%
2018/04/26	2	42.65	0	0.00	42.65	2	4,507	0.04%
2018/04/23	1	44.00	1	44.05	44.00	0	4,487	0.00%
2018/04/20	1	44.40	0	0.00	44.75	1	4,477	0.02%
2018/04/19	0	0.00	1	44.60	44.80	-1	4,468	-0.02%
2018/04/17	1	43.95	0	0.00	44.20	1	4,471	0.02%
2018/04/16	4	44.48	0	0.00	44.70	4	4,467	0.09%
2018/04/13	0	0.00	3	45.00	45.00	-3	4,509	-0.07%
2018/04/12	1	44.80	0	0.00	45.15	1	4,518	0.02%
2018/04/11	0	0.00	1	45.00	45.15	-1	4,543	-0.02%
2018/04/09	0	0.00	1	44.00	44.10	-1	4,583	-0.02%
2018/04/02	0	0.00	2	44.00	44.25	-2	4,472	-0.04%
2018/03/28	2	42.75	1	43.50	43.25	1	4,381	0.02%
2018/03/27	2	43.50	0	0.00	43.40	2	4,319	0.05%
2018/03/26	5	43.00	1	43.35	43.65	4	4,297	0.09%
2018/03/23	1	42.20	10	43.25	43.35	-9	4,205	-0.21%
2018/03/20	2	41.70	0	0.00	42.15	2	3,874	0.05%
2018/03/19	2	42.05	0	0.00	42.15	2	3,842	0.05%
2018/03/16	0	0.00	5	41.35	41.75	-5	3,793	-0.13%
2018/03/15	0	0.00	2	40.50	40.80	-2	3,573	-0.06%
2018/03/14	17	39.65	2	39.63	39.80	15	3,514	0.43%
2018/03/12	0	0.00	30	38.40	38.40	-30	3,495	-0.86%
2018/03/05	12	37.89	0	0.00	37.70	12	3,809	0.31%
2018/03/01	20	39.25	1	39.30	39.15	19	3,903	0.49%
2018/02/27	1	39.00	0	0.00	38.70	1	3,860	0.03%
2018/02/09	1	37.00	0	0.00	37.90	1	3,936	0.03%
2018/02/08	2	38.70	0	0.00	38.80	2	3,947	0.05%
2018/02/05	0.4	39.40	0	0.00	39.30	0.4	3,810	0.01%
2018/02/02	0	0.00	3	40.30	40.20	-3	3,799	-0.08%
2018/01/31	3	41.55	0	0.00	41.25	3	3,844	0.08%
2018/01/26	0	0.00	1	42.00	42.00	-1	3,820	-0.03%
2018/01/16	0	0.00	1	41.65	41.65	-1	3,862	-0.03%
2018/01/12	1	41.55	1	41.60	41.60	0	4,034	0.00%
2018/01/09	0	0.00	3	41.92	41.90	-3	4,111	-0.07%
2018/01/04	1	42.15	0	0.00	41.80	1	4,169	0.02%
2018/01/03	0	0.00	3	41.62	41.70	-3	4,145	-0.07%