聯強 (2347)-凱基-高美館券商分點個股進出

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(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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/11/20	32.1	75.84	4	76.50	76.50	28.1	4,534	0.62%
2024/11/19	31.6	75.25	36.7	75.99	76.00	-5.1	4,288	-0.12%
2024/11/18	0	0.00	3.6	74.42	73.50	-3.6	4,022	-0.09%
2024/11/15	0	0.00	0.1	73.80	74.00	-0.1	3,906	0.00%
2024/11/14	0	0.00	2.4	73.74	73.50	-2.4	3,883	-0.06%
2024/11/13	0	0.00	44.4	73.05	73.80	-44.4	3,848	-1.15%
2024/11/12	0	0.00	0.4	72.57	72.70	-0.4	3,825	-0.01%
2024/11/08	43.6	71.52	40.8	73.08	71.50	2.8	3,729	0.07%
2024/11/07	3	71.33	0.3	71.50	71.10	2.7	3,729	0.07%
2024/11/06	0	0.00	1.1	71.75	71.60	-1.1	3,749	-0.03%
2024/11/05	1.1	70.55	0.1	70.90	70.50	1	3,748	0.03%
2024/11/04	0	0.00	0.3	71.30	71.10	-0.3	3,773	-0.01%
2024/11/01	0	0.00	0.4	71.37	71.40	-0.4	3,878	-0.01%
2024/10/30	0.1	71.20	0	0.00	70.90	0.1	3,909	0.00%
2024/10/29	0	0.00	0.1	71.90	71.90	-0.1	3,917	0.00%
2024/10/28	40	72.20	1	72.50	72.20	39	3,900	1.00%
2024/10/25	1	72.60	0	0.00	72.60	1	3,955	0.03%
2024/10/24	0	0.00	0.1	72.50	72.50	-0.1	4,025	0.00%
2024/10/23	2	72.45	0.1	72.80	72.40	1.9	4,097	0.05%
2024/10/22	0	0.00	1	72.81	72.60	-1	4,151	-0.02%
2024/10/21	1	72.70	0	0.00	72.30	1	4,232	0.02%
2024/10/18	1	73.60	0.4	73.23	73.20	0.6	4,313	0.01%
2024/10/17	0	0.00	1.4	73.38	73.00	-1.4	4,399	-0.03%
2024/10/16	1	72.90	0	0.00	72.70	1	4,465	0.02%
2024/10/15	2	73.25	0	0.00	73.10	2	4,453	0.04%
2024/10/14	0.2	73.50	0	0.00	73.50	0.2	4,512	0.00%
2024/10/11	0	0.00	1.1	73.30	73.70	-1.1	4,641	-0.02%
2024/10/09	1	72.60	40.3	73.20	72.60	-39.3	4,677	-0.84%
2024/10/08	1	72.40	0.1	72.70	72.20	0.9	4,698	0.02%
2024/10/07	0	0.00	2.1	73.23	73.40	-2.1	4,756	-0.04%
2024/10/04	0	0.00	0.4	71.77	71.70	-0.4	4,746	-0.01%
2024/10/01	7	71.36	0.1	71.20	70.60	6.9	4,860	0.14%
2024/09/30	41	72.52	1.3	73.80	72.50	39.7	4,917	0.81%
2024/09/27	0	0.00	2.4	73.13	73.00	-2.4	5,009	-0.05%
2024/09/26	2.3	71.93	0.1	71.90	71.60	2.1	5,001	0.04%
2024/09/25	1	72.80	1	73.20	72.70	0	5,074	0.00%
2024/09/24	0.1	72.20	1	72.80	72.20	-0.9	5,070	-0.02%
2024/09/23	15	73.05	10	72.60	72.10	5	5,082	0.10%
2024/09/20	2	72.70	6.3	72.85	72.70	-4.3	5,086	-0.08%
2024/09/19	1	70.20	1.1	71.05	70.20	-0.1	5,026	0.00%
2024/09/18	1	70.40	0.3	70.50	70.20	0.7	5,354	0.01%
2024/09/16	2	70.00	0	0.00	69.90	2	5,378	0.04%
2024/09/13	5	70.34	0.1	70.60	70.10	4.9	5,457	0.09%
2024/09/12	0	0.00	0.6	70.12	70.10	-0.6	5,529	-0.01%
2024/09/11	4	69.43	0	0.00	69.00	4	5,616	0.07%
2024/09/10	2	70.90	0	0.00	70.60	2	5,592	0.04%
2024/09/09	2	70.20	0	0.00	72.10	2	5,575	0.04%
2024/09/05	1	71.00	0	0.00	71.00	1	5,588	0.02%
2024/09/04	6	70.93	0	0.00	71.00	6	5,619	0.11%
2024/09/03	4	72.75	0	0.00	72.50	4	5,596	0.07%
2024/09/02	2	72.75	0	0.00	73.00	2	5,649	0.04%
2024/08/30	0	0.00	2	72.10	72.10	-2	5,869	-0.03%
2024/08/29	1	71.00	0	0.00	70.80	1	6,282	0.02%
2024/08/28	1	70.90	0.1	70.90	70.80	0.9	6,737	0.01%
2024/08/23	1	70.30	0	0.00	70.00	1	8,550	0.01%
2024/08/21	0	0.00	2	72.50	71.30	-2	9,173	-0.02%
2024/08/16	0	0.00	0.1	71.30	71.20	-0.1	9,587	0.00%
2024/08/15	0.1	71.80	0.3	71.10	71.30	-0.1	9,609	0.00%
2024/08/14	0.3	71.35	0	0.00	71.20	0.3	9,749	0.00%
2024/08/12	0	71.10	0	0.00	71.30	0	9,893	0.00%
2024/08/09	0	0.00	1	71.00	70.50	-1	9,955	-0.01%
2024/08/07	1	70.00	0	0.00	70.10	1	9,945	0.01%
2024/08/06	3	68.00	6	68.70	68.30	-3	10,049	-0.03%
2024/08/05	3.2	69.00	11.6	67.78	68.10	-8.4	10,016	-0.08%
2024/08/02	0	0.00	30.7	72.29	72.10	-30.7	9,900	-0.31%
2024/08/01	0	0.00	1.3	72.31	72.30	-1.3	9,875	-0.01%
2024/07/30	2	70.70	17.1	70.53	71.60	-15.1	9,924	-0.15%
2024/07/29	6.6	71.34	10	71.30	71.70	-3.4	9,946	-0.03%
2024/07/26	0.1	72.50	1.6	72.78	72.30	-1.5	9,931	-0.01%
2024/07/23	0.3	72.90	0	0.00	72.90	0.3	9,895	0.00%
2024/07/22	1	72.50	0.5	73.50	72.90	0.5	9,890	0.00%
2024/07/19	0	0.00	1.7	73.87	73.40	-1.7	9,856	-0.02%
2024/07/18	8	73.99	2.4	74.40	74.00	5.6	9,832	0.06%
2024/07/17	2.3	73.91	1.4	74.33	74.30	0.9	9,821	0.01%
2024/07/16	1.4	73.57	1	73.80	73.90	0.4	9,887	0.00%
2024/07/15	5.2	73.28	3	73.53	73.70	2.2	10,024	0.02%
2024/07/12	0	0.00	3.7	73.67	73.70	-3.7	10,021	-0.04%
2024/07/11	0.4	72.57	0	0.00	72.20	0.4	9,960	0.00%
2024/07/10	0.3	72.55	1	72.60	72.40	-0.7	10,016	-0.01%
2024/07/09	1.3	71.71	0	0.00	71.80	1.3	10,041	0.01%
2024/07/08	0.3	72.55	0	0.00	72.50	0.3	10,004	0.00%
2024/07/05	4.9	71.72	0.1	72.30	72.00	4.8	10,007	0.05%
2024/07/04	1.2	72.83	1	73.00	72.70	0.2	9,870	0.00%
2024/07/03	1.8	72.48	0.5	73.80	72.50	1.4	9,743	0.01%
2024/07/01	3.5	72.20	0	0.00	72.60	3.5	9,572	0.04%
2024/06/28	6.1	72.49	0.1	72.70	73.10	6	9,453	0.06%
2024/06/27	1.1	73.02	1	72.90	72.90	0.1	9,378	0.00%
2024/06/26	4.3	73.82	0	0.00	73.90	4.3	9,326	0.05%
2024/06/25	0	0.00	5	74.90	75.00	-5	9,235	-0.05%
2024/06/24	62.4	76.53	1	76.00	74.30	61.4	9,150	0.67%
2024/06/21	0.1	85.60	0	0.00	84.30	0.1	8,785	0.00%
2024/06/19	0	86.70	4	86.80	86.50	-4	8,654	-0.05%
2024/06/18	25	84.40	10	84.50	85.00	15	8,677	0.17%
2024/06/11	0.3	83.40	10	83.44	83.60	-9.8	9,042	-0.11%
2024/06/07	20	82.57	0	0.00	82.60	20	9,089	0.22%
2024/06/06	0	83.50	20	83.50	83.20	-20	9,100	-0.22%
2024/06/05	20	81.90	15	83.50	81.90	5	9,050	0.06%
2024/06/04	15	82.33	0	0.00	82.70	15	8,842	0.17%
2024/06/03	22	82.60	20	83.60	83.50	2	8,427	0.02%
2024/05/31	26	82.58	51	84.05	84.40	-25	8,005	-0.31%
2024/05/30	27	83.84	0	0.00	85.40	27	7,231	0.37%
2024/05/29	2	87.40	5.5	87.21	87.40	-3.5	6,573	-0.05%
2024/05/28	1	88.50	6	88.40	88.70	-5	6,215	-0.08%
2024/05/27	2	82.31	1	86.50	87.00	1	5,929	0.02%
2024/05/23	0	0.00	20	82.60	82.70	-20	5,553	-0.36%
2024/05/22	27	81.72	0	0.00	81.30	27	5,433	0.50%
2024/05/20	17.1	83.15	15	84.10	84.00	2.1	5,289	0.04%
2024/05/17	1.3	85.55	0	0.00	85.10	1.3	5,180	0.03%
2024/05/16	1	86.50	0	0.00	86.60	1	5,109	0.02%
2024/05/15	11	87.13	2.2	88.31	86.50	8.8	5,094	0.17%
2024/05/14	0	0.00	0	86.10	85.30	0	5,070	0.00%
2024/05/13	6.1	84.89	9.6	85.68	85.90	-3.6	5,064	-0.07%
2024/05/10	0	83.90	9.1	85.11	85.90	-9	5,036	-0.18%
2024/05/06	0	81.40	1.1	81.89	81.90	-1	4,902	-0.02%
2024/05/03	6	80.48	0.7	80.20	80.20	5.3	4,875	0.11%
2024/05/02	0	80.80	10	81.50	81.50	-10	4,829	-0.21%
2024/04/30	0	0.00	0	79.30	79.80	0	4,778	0.00%
2024/04/29	0	0.00	3	77.50	79.00	-3	4,741	-0.06%
2024/04/26	1	76.00	0	0.00	76.50	1	4,732	0.02%
2024/04/25	2	77.60	0	0.00	77.10	2	4,683	0.04%
2024/04/22	0	78.50	5	76.10	78.70	-5	4,661	-0.11%
2024/04/17	0	0.00	2	77.00	77.00	-2	4,320	-0.05%
2024/04/15	0	0.00	0	76.50	76.40	0	4,166	0.00%
2024/04/12	5	75.80	5	76.40	76.20	0	4,117	0.00%
2024/04/09	0	0.00	0	76.80	76.90	0	4,120	0.00%
2024/04/08	0	76.10	0.2	75.80	76.30	-0.2	4,099	0.00%
2024/04/02	0	77.00	0	0.00	77.00	0	4,048	0.00%
2024/04/01	4	75.80	0	0.00	75.90	4	4,033	0.10%
2024/03/21	3	77.33	1	78.50	78.50	2	4,065	0.05%
2024/03/20	0	0.00	0	78.60	78.20	0	4,000	0.00%
2024/03/19	0	0.00	0.1	79.07	79.00	-0.1	3,954	0.00%
2024/03/18	1	78.00	0.1	79.15	80.10	0.9	3,861	0.02%
2024/03/15	0	78.00	6	79.15	79.50	-6	3,764	-0.16%
2024/03/14	2.1	78.23	2	76.70	76.90	0.1	3,599	0.00%
2024/03/13	0	77.30	19	77.83	78.10	-19	3,509	-0.54%
2024/03/12	0.1	75.00	0	0.00	75.30	0.1	3,391	0.00%
2024/03/11	0.1	73.80	1	73.70	74.00	-0.9	3,337	-0.03%
2024/03/05	2	75.00	0	0.00	75.50	2	3,351	0.06%
2024/03/04	0	0.00	0.1	76.50	76.50	-0.1	3,355	0.00%
2024/03/01	2.1	76.88	0	0.00	76.70	2.1	3,389	0.06%
2024/02/29	0	0.00	0	77.10	77.80	0	3,454	0.00%
2024/02/27	0	76.87	6	77.00	76.30	-6	3,428	-0.17%
2024/02/26	0	0.00	3	76.20	76.00	-3	3,414	-0.09%
2024/02/23	0	0.00	3	76.20	76.10	-3	3,420	-0.09%
2024/02/22	0	76.00	0	0.00	76.30	0	3,496	0.00%
2024/02/21	0	0.00	2	75.70	75.90	-2	3,473	-0.06%
2024/02/20	0	75.80	5	75.62	75.50	-5	3,485	-0.14%
2024/02/19	0	0.00	3	74.60	74.70	-3	3,468	-0.09%
2024/02/16	0.1	74.69	1	74.50	74.10	-0.9	3,498	-0.03%
2024/02/15	0	0.00	1	73.00	73.00	-1	3,464	-0.03%
2024/02/05	0	0.00	0	71.90	71.50	0	3,477	0.00%
2024/02/01	1	71.80	1	72.10	72.70	0	3,470	0.00%
2024/01/30	2	72.00	0	0.00	71.80	2	3,439	0.06%
2024/01/25	0	0.00	5	72.40	72.70	-5	3,445	-0.15%
2024/01/24	1	72.50	1	72.80	72.60	0	3,483	0.00%
2024/01/23	3	71.43	1	71.60	71.60	2	3,514	0.06%
2024/01/22	0	71.50	7	71.57	71.80	-7	3,516	-0.20%
2024/01/19	0	0.00	1	70.00	70.10	-1	3,495	-0.03%
2024/01/18	0	0.00	0.3	69.10	69.00	-0.3	3,516	-0.01%
2024/01/17	1	69.60	1	70.30	69.90	0	3,496	0.00%
2024/01/16	0	0.00	1	70.20	70.30	-1	3,423	-0.03%
2024/01/12	1	69.00	1	69.50	69.60	0	3,417	0.00%
2024/01/10	1	68.90	2	69.00	68.80	-1	3,483	-0.03%
2024/01/03	0	0.00	1	70.30	70.10	-1	3,588	-0.03%
2023/12/29	2	70.40	1	70.70	70.20	1	3,545	0.03%
2023/12/28	1	70.10	0	0.00	70.50	1	3,564	0.03%
2023/12/27	0	0.00	1.1	70.20	70.30	-1.1	3,549	-0.03%
2023/12/26	0	69.90	1	70.20	70.20	-1	3,519	-0.03%
2023/12/25	0	69.00	11	69.22	69.80	-11	3,503	-0.31%
2023/12/21	0	0.00	9	68.40	68.90	-9	3,451	-0.26%
2023/12/20	1	68.10	0	0.00	68.60	1	3,417	0.03%
2023/12/19	0	0.00	1	68.80	68.70	-1	3,377	-0.03%
2023/12/18	1	68.00	0	0.00	68.80	1	3,359	0.03%
2023/12/15	1	68.40	0	0.00	68.40	1	3,342	0.03%
2023/12/13	1	68.30	0	0.00	69.10	1	3,306	0.03%
2023/12/12	2	68.95	0	0.00	69.20	2	3,330	0.06%
2023/12/08	1.3	67.28	5	67.50	67.70	-3.8	3,350	-0.11%
2023/12/07	1	66.70	0	0.00	66.70	1	3,367	0.03%
2023/12/06	5	66.30	0	0.00	66.50	5	3,397	0.15%
2023/12/04	0	0.00	4	68.60	67.40	-4	3,429	-0.12%
2023/11/30	1	68.50	0	0.00	68.90	1	3,462	0.03%
2023/11/29	0	0.00	0.2	68.70	67.90	-0.2	3,393	-0.01%
2023/11/27	0	69.20	7	69.49	68.40	-7	3,335	-0.21%
2023/11/24	0	68.80	9	68.81	68.10	-9	3,266	-0.28%
2023/11/21	0	68.00	11	68.00	68.80	-11	3,170	-0.35%
2023/11/17	1	67.10	0	0.00	67.10	1	3,063	0.03%
2023/11/16	0.1	66.00	0	0.00	66.00	0.1	3,044	0.00%
2023/11/15	0	67.10	0	0.00	66.00	0	3,043	0.00%
2023/11/13	3	65.97	10	65.56	65.30	-7	2,999	-0.23%
2023/11/10	0	0.00	5	68.90	68.90	-5	2,953	-0.17%
2023/11/09	0	68.80	5	68.40	68.60	-5	2,953	-0.17%
2023/11/08	2	69.00	5	68.90	68.80	-3	2,969	-0.10%
2023/11/07	0	69.50	3	69.40	69.60	-3	2,960	-0.10%
2023/11/06	0	69.60	0	0.00	69.20	0	2,973	0.00%
2023/11/03	0	0.00	5	68.90	68.90	-5	2,963	-0.17%
2023/11/02	0	68.70	0	0.00	68.50	0	2,966	0.00%
2023/11/01	0	0.00	5	68.80	68.50	-5	2,961	-0.17%
2023/10/31	0	68.40	8	68.38	68.70	-8	2,938	-0.27%
2023/10/27	0	0.00	5	67.50	67.20	-5	2,893	-0.17%
2023/10/25	0	0.00	2	67.70	67.00	-2	2,928	-0.07%
2023/10/24	2	66.90	0	0.00	66.90	2	2,938	0.07%
2023/10/19	0	0.00	2	68.20	67.90	-2	2,991	-0.07%
2023/10/17	0.1	67.80	0	67.50	67.60	0	3,066	0.00%
2023/10/16	0	0.00	7	67.89	67.60	-7	3,131	-0.22%
2023/10/13	0.1	67.40	1	67.50	68.00	-0.9	3,190	-0.03%
2023/10/12	0	0.00	8	66.70	67.40	-8	3,197	-0.25%
2023/10/11	20	66.63	21	66.42	67.50	-1	3,180	-0.03%
2023/10/06	0	64.60	0.1	64.60	65.00	0	3,151	0.00%
2023/10/05	0	63.80	5	63.98	63.80	-5	3,150	-0.16%
2023/10/03	0	0.00	1	63.70	63.60	-1	3,136	-0.03%
2023/10/02	1	63.31	0	0.00	63.70	1	3,215	0.03%
2023/09/28	0	0.00	0	63.20	64.10	0	3,232	0.00%
2023/09/22	0	0.00	4	62.83	63.70	-4	3,276	-0.12%
2023/09/21	3	62.83	0	0.00	62.90	3	3,277	0.09%
2023/09/20	0	0.00	4.1	64.00	63.90	-4.1	3,234	-0.13%
2023/09/19	1	64.00	0	0.00	64.20	1	3,214	0.03%
2023/09/18	0	64.30	0	0.00	63.90	0	3,189	0.00%
2023/09/14	0	63.40	7	63.80	64.00	-7	3,141	-0.22%
2023/09/13	0.1	62.80	0	0.00	62.80	0.1	3,115	0.00%
2023/09/12	4	62.77	4	62.83	62.50	0	3,200	0.00%
2023/09/11	0	0.00	3	61.83	62.00	-3	3,204	-0.09%
2023/09/08	1	62.60	0	62.60	62.30	1	3,189	0.03%
2023/09/07	0	0.00	5	62.42	62.80	-5	3,211	-0.16%
2023/09/06	0	62.28	4	62.63	62.50	-4	3,206	-0.12%
2023/09/05	1	61.00	1	61.50	61.30	0	3,157	0.00%
2023/09/01	1.1	60.90	0	0.00	61.00	1.1	3,459	0.03%
2023/08/31	0	61.00	2	61.00	61.10	-2	3,557	-0.06%
2023/08/30	0	0.00	0	60.40	60.40	0	3,573	0.00%
2023/08/29	0	0.00	3.1	60.27	60.40	-3.1	3,635	-0.09%
2023/08/25	0	0.00	1	59.50	59.50	-1	3,984	-0.03%
2023/08/24	0.1	59.09	0.7	59.40	59.10	-0.6	4,013	-0.02%
2023/08/23	0	0.00	0.5	59.50	59.50	-0.5	4,042	-0.01%
2023/08/21	1	59.70	1	60.00	59.70	0	4,092	0.00%
2023/08/18	0	59.43	1	59.80	59.70	-1	4,095	-0.02%
2023/08/17	0.4	59.20	0	0.00	58.90	0.4	4,116	0.01%
2023/08/16	0	0.00	2	59.20	59.00	-2	4,134	-0.05%
2023/08/14	2	58.60	0.4	58.30	58.60	1.6	4,170	0.04%
2023/08/10	1	58.40	1	58.60	58.80	0	4,229	0.00%
2023/08/09	0	0.00	0.2	59.10	59.10	-0.2	4,252	0.00%
2023/08/08	0	59.00	0	0.00	58.60	0	4,278	0.00%
2023/08/02	0	0.00	2	58.30	58.30	-2	4,283	-0.05%
2023/08/01	0	0.00	5	59.24	59.10	-5	4,275	-0.12%
2023/07/31	0	0.00	0.7	59.20	59.20	-0.7	4,283	-0.02%
2023/07/28	1	59.00	0	0.00	59.20	1	4,236	0.02%
2023/07/27	4	58.13	0	0.00	58.80	4	4,227	0.09%
2023/07/26	10	57.60	10	58.10	58.20	0	4,208	0.00%
2023/07/25	5	57.80	5	58.30	58.10	0	4,202	0.00%
2023/07/24	3	58.00	0	0.00	58.40	3	4,177	0.07%
2023/07/19	0	0.00	2	59.90	59.30	-2	3,928	-0.05%
2023/07/13	2	58.60	1	58.50	58.60	1	3,740	0.03%
2023/07/12	2.2	56.88	11	57.52	57.70	-8.8	3,681	-0.24%
2023/07/11	0.1	57.20	4	56.95	57.00	-3.9	3,669	-0.11%
2023/07/07	13.1	56.50	0	0.00	55.80	13.1	3,675	0.36%
2023/07/06	1.3	57.76	0	0.00	57.50	1.3	3,605	0.03%
2023/07/05	0	0.00	1	58.80	58.50	-1	3,572	-0.03%
2023/07/03	3	58.10	2	58.20	58.10	1	3,577	0.03%
2023/06/30	0.1	58.51	2	58.10	58.00	-1.9	3,563	-0.05%
2023/06/29	0.1	59.20	0	0.00	58.70	0.1	3,528	0.00%
2023/06/28	2	58.70	1	59.00	59.20	1	3,518	0.03%
2023/06/27	0	0.00	2	58.85	58.80	-2	3,539	-0.06%
2023/06/19	1.1	58.91	0	0.00	58.70	1.1	3,541	0.03%
2023/06/16	3	59.17	0	0.00	59.00	3	3,544	0.08%
2023/06/15	3.5	60.04	0	0.00	59.90	3.5	3,447	0.10%
2023/06/14	1	60.20	1	60.00	59.90	0	3,438	0.00%
2023/06/13	0	0.00	1	60.30	60.20	-1	3,468	-0.03%
2023/06/12	2	59.80	0	0.00	60.00	2	3,465	0.06%
2023/06/09	2.5	58.98	0.1	59.30	59.00	2.4	3,482	0.07%
2023/06/08	1	58.70	0	0.00	58.60	1	3,542	0.03%
2023/06/07	5	59.28	1	60.00	59.20	4	3,549	0.11%
2023/06/06	1	63.80	0	0.00	63.40	1	3,446	0.03%
2023/06/05	1	63.13	1	63.70	63.70	0	3,350	0.00%
2023/06/02	0	63.90	1	63.30	63.80	-1	3,299	-0.03%
2023/05/31	1	63.80	0	0.00	63.90	1	3,200	0.03%
2023/05/26	0	0.00	1	64.70	64.70	-1	2,919	-0.03%
2023/05/25	0	0.00	2	64.50	65.20	-2	2,897	-0.07%
2023/05/23	0	0.00	3.4	65.48	65.60	-3.4	2,852	-0.12%
2023/05/18	0	0.00	1	64.68	64.50	-1	2,842	-0.04%
2023/05/17	0	0.00	0.1	64.00	64.50	-0.1	2,854	0.00%
2023/05/16	0	0.00	0.6	63.75	64.10	-0.6	2,806	-0.02%
2023/05/15	0.1	62.90	8.7	63.46	63.60	-8.6	2,784	-0.31%
2023/05/10	0	0.00	1	62.30	62.60	-1	2,760	-0.04%
2023/05/09	1	62.10	0	0.00	62.50	1	2,771	0.04%
2023/05/08	0	0.00	0.3	62.46	62.50	-0.3	2,812	-0.01%
2023/05/05	0	0.00	0.4	62.40	62.40	-0.4	2,848	-0.01%
2023/05/04	0	0.00	3	62.10	62.10	-3	2,901	-0.10%
2023/05/03	0	0.00	1	61.90	61.80	-1	2,920	-0.03%
2023/04/27	0.3	60.87	0	0.00	60.90	0.3	3,066	0.01%
2023/04/25	1	60.90	0	0.00	60.70	1	3,058	0.03%
2023/04/24	0	60.77	0	0.00	60.90	0	3,076	0.00%
2023/04/21	0.4	60.77	0	0.00	60.20	0.4	3,097	0.01%
2023/04/20	0	61.35	2	61.20	61.00	-2	3,087	-0.06%
2023/04/19	0	0.00	1	62.30	61.70	-1	3,107	-0.03%
2023/04/12	0	0.00	3	62.23	62.20	-3	3,113	-0.10%
2023/04/11	0	0.00	1	62.00	62.00	-1	3,143	-0.03%
2023/04/07	2.1	61.00	0	0.00	60.70	2.1	3,195	0.07%
2023/04/06	1	60.61	0	0.00	60.50	1	3,196	0.03%
2023/03/30	0.1	61.10	0	0.00	61.00	0.1	3,332	0.00%
2023/03/29	0	61.00	1	61.30	60.80	-1	3,507	-0.03%
2023/03/28	0	61.17	0	0.00	61.00	0	3,742	0.00%
2023/03/27	1.1	61.55	1	61.50	61.50	0.1	3,948	0.00%
2023/03/23	0.3	62.23	0	0.00	62.00	0.3	4,205	0.01%
2023/03/22	0	0.00	1	61.90	61.80	-1	4,239	-0.02%
2023/03/21	0.1	62.20	3	62.00	61.50	-2.9	4,291	-0.07%
2023/03/16	0	61.10	0	0.00	60.90	0	4,377	0.00%
2023/03/14	0.4	61.60	0.5	61.90	61.10	-0.1	4,416	0.00%
2023/03/13	1	61.79	1	61.30	61.50	0	4,433	0.00%
2023/03/10	2	61.30	0	0.00	61.30	2	4,422	0.05%
2023/03/09	12.3	61.48	9.9	61.48	61.90	2.4	4,421	0.05%
2023/03/08	0	0.00	1	64.90	64.30	-1	4,339	-0.02%
2023/03/07	0.2	64.50	0.1	64.50	64.70	0.1	4,404	0.00%
2023/03/06	1	63.90	0	0.00	63.80	1	4,480	0.02%
2023/03/03	0.1	63.90	0	0.00	63.70	0.1	4,553	0.00%
2023/03/02	0	0.00	1	63.40	63.60	-1	4,653	-0.02%
2023/02/24	3	62.64	1	62.70	62.50	2	4,729	0.04%
2023/02/22	0.1	63.40	0	0.00	63.40	0.1	4,777	0.00%
2023/02/21	0.1	64.20	1.1	63.94	63.70	-1	4,780	-0.02%
2023/02/20	0	0.00	3	64.00	64.20	-3	4,816	-0.06%
2023/02/17	0	0.00	2	63.60	63.60	-2	4,823	-0.04%
2023/02/16	0	0.00	0.1	63.14	63.20	-0.1	4,885	0.00%
2023/02/15	2	62.35	0	0.00	62.20	2	4,905	0.04%
2023/02/13	1	63.00	0	0.00	62.80	1	4,929	0.02%
2023/02/10	0	62.70	0	0.00	62.70	0	4,953	0.00%
2023/02/09	1	62.50	0	0.00	62.80	1	4,971	0.02%
2023/02/08	0	0.00	4	63.00	63.10	-4	5,051	-0.08%
2023/02/07	0.1	62.90	2	63.05	62.90	-1.9	5,066	-0.04%
2023/02/06	0.2	63.00	1	63.00	62.60	-0.9	5,070	-0.02%
2023/02/03	0	0.00	2	62.25	62.60	-2	5,060	-0.04%
2023/02/02	1	61.50	1	61.60	61.50	0	5,024	0.00%
2023/02/01	0	0.00	11	60.84	61.30	-11	4,963	-0.22%
2023/01/31	1	60.30	1	60.59	60.40	0	4,951	0.00%
2023/01/30	10	59.95	10	61.05	60.80	0	4,882	0.00%
2023/01/17	0	0.00	1	60.20	60.20	-1	4,826	-0.02%
2023/01/16	0	0.00	1	60.39	60.10	-1	4,845	-0.02%
2023/01/13	0	0.00	10	59.70	59.70	-10	4,856	-0.21%
2023/01/11	1	59.70	0	0.00	59.70	1	4,973	0.02%
2023/01/10	0	0.00	0	60.00	60.10	0	5,009	0.00%
2023/01/06	0	0.00	1	58.70	58.70	-1	5,050	-0.02%
2023/01/04	3.1	58.55	0	0.00	58.50	3.1	5,153	0.06%
2022/12/29	5	58.60	2	58.50	59.20	3	5,233	0.06%
2022/12/28	2	59.50	0.1	60.00	59.40	1.9	5,220	0.04%
2022/12/27	6	60.35	0	0.00	60.40	6	5,228	0.11%
2022/12/23	2	61.00	0	0.00	61.00	2	5,286	0.04%
2022/12/22	0	0.00	10.1	62.00	61.50	-10.1	5,320	-0.19%
2022/12/21	0	0.00	0.1	61.30	61.20	-0.1	5,244	0.00%
2022/12/20	0	0.00	6.2	62.33	61.40	-6.2	5,102	-0.12%
2022/12/19	0	0.00	2.2	61.94	61.60	-2.2	4,926	-0.04%
2022/12/16	0	0.00	24.1	60.48	61.40	-24.1	4,742	-0.51%
2022/12/15	0	0.00	2.1	60.00	60.00	-2.1	4,621	-0.04%
2022/12/14	0	0.00	0	59.60	59.90	0	4,680	0.00%
2022/12/12	20	58.78	0	0.00	59.00	20	4,717	0.42%
2022/12/09	0	0.00	0.1	59.80	59.80	-0.1	4,788	0.00%
2022/12/08	0	0.00	8	59.70	59.80	-8	4,793	-0.17%
2022/12/06	1	59.80	0.1	60.50	60.00	1	4,793	0.02%
2022/12/05	0	0.00	13.2	60.53	61.10	-13.2	4,813	-0.27%
2022/12/02	0	0.00	10.1	60.20	59.90	-10.1	4,757	-0.21%
2022/12/01	1	59.70	21.1	59.69	59.70	-20.1	4,752	-0.42%
2022/11/30	0	0.00	20.1	58.40	58.30	-20.1	4,729	-0.42%
2022/11/29	1	58.00	10	58.00	57.60	-9	4,663	-0.19%
2022/11/28	0	0.00	30	57.97	57.40	-30	4,623	-0.65%
2022/11/25	11	57.86	0	0.00	57.80	11	4,565	0.24%
2022/11/24	0	0.00	4.8	58.89	58.80	-4.8	4,522	-0.11%
2022/11/23	0	0.00	10.2	58.69	58.20	-10.2	4,452	-0.23%
2022/11/22	5	57.48	0.2	57.20	57.80	4.8	4,438	0.11%
2022/11/21	0	0.00	12.1	56.28	56.60	-12.1	4,374	-0.28%
2022/11/18	13	55.24	10	55.50	55.50	3	4,341	0.07%
2022/11/17	0	0.00	3	56.00	56.00	-3	4,302	-0.07%
2022/11/14	0	0.00	1.1	56.10	56.10	-1.1	4,299	-0.02%
2022/11/10	0	0.00	12	54.28	54.20	-12	4,181	-0.29%
2022/11/09	1	54.20	0	0.00	54.30	1	4,200	0.02%
2022/11/08	12	53.70	8	54.14	54.40	4	4,179	0.10%
2022/11/07	5	54.30	10	54.30	54.10	-5	4,152	-0.12%
2022/11/02	0	52.30	0	0.00	52.30	0	4,129	0.00%
2022/11/01	11.3	51.95	0	0.00	52.20	11.3	4,171	0.27%
2022/10/26	5	53.80	5	53.70	53.50	0	4,236	0.00%
2022/10/25	1	53.70	1	54.10	53.50	0	4,242	0.00%
2022/10/24	0.1	53.60	0	0.00	53.80	0.1	4,298	0.00%
2022/10/20	0	0.00	1	54.60	54.60	-1	4,319	-0.02%
2022/10/17	0	53.60	0	0.00	53.70	0	4,279	0.00%
2022/10/11	0.1	53.50	0	0.00	53.50	0.1	4,410	0.00%
2022/10/07	0	0.00	5	54.20	54.40	-5	4,377	-0.11%
2022/10/06	0	0.00	2.1	55.10	54.90	-2.1	4,410	-0.05%
2022/10/05	10	54.85	5.1	54.50	54.10	5	4,439	0.11%
2022/10/04	0	0.00	11	53.97	54.30	-11	4,452	-0.25%
2022/10/03	5.1	52.90	0	0.00	53.30	5.1	4,409	0.11%
2022/09/30	0	52.40	10	52.40	52.80	-10	4,405	-0.23%
2022/09/29	10.1	51.80	10	52.50	52.80	0.1	4,403	0.00%
2022/09/27	7.1	51.72	5	52.30	52.20	2.1	4,345	0.05%
2022/09/26	1.3	52.61	10	52.70	52.20	-8.7	4,348	-0.20%
2022/09/23	1.2	53.29	0	0.00	53.10	1.2	4,344	0.03%
2022/09/22	1.2	53.69	0	0.00	53.90	1.2	4,362	0.03%
2022/09/21	13.2	55.17	5	54.50	54.90	8.2	4,283	0.19%
2022/09/16	7	56.70	7	57.40	57.40	0	4,156	0.00%
2022/09/15	0	0.00	0.1	57.60	57.40	-0.1	4,208	0.00%
2022/09/14	0	0.00	2	56.90	56.70	-2	4,402	-0.05%
2022/09/13	0	0.00	5.1	57.58	57.80	-5.1	4,559	-0.11%
2022/09/12	4	57.40	3.2	57.30	57.80	0.8	4,762	0.02%
2022/09/08	1	55.80	3	55.40	56.00	-2	4,947	-0.04%
2022/09/07	13	55.58	0	0.00	55.50	13	5,030	0.26%
2022/09/02	1	55.00	0	0.00	54.60	1	5,371	0.02%
2022/09/01	0	0.00	2	55.10	55.40	-2	5,463	-0.04%
2022/08/31	1	55.90	0	0.00	55.80	1	5,825	0.02%
2022/08/30	0	0.00	0.1	56.50	56.30	-0.1	5,947	0.00%
2022/08/29	6	54.97	0	0.00	55.20	6	5,990	0.10%
2022/08/25	1	55.40	0	0.00	55.60	1	6,135	0.02%
2022/08/24	10	55.45	0	0.00	55.30	10	6,195	0.16%
2022/08/18	0	56.10	0	0.00	55.70	0	6,627	0.00%
2022/08/17	2	56.05	0	0.00	56.30	2	6,701	0.03%
2022/08/16	3	55.60	4	56.53	56.60	-1	6,726	-0.01%
2022/08/15	0	0.00	4	55.50	55.60	-4	6,734	-0.06%
2022/08/12	4	55.30	0	0.00	55.20	4	6,769	0.06%
2022/08/11	31.1	55.23	2	55.20	55.00	29.1	6,805	0.43%
2022/08/10	2.2	55.00	0	0.00	54.70	2.2	6,818	0.03%
2022/08/09	11	55.38	0	0.00	55.20	11	6,807	0.16%
2022/08/08	0	0.00	0.1	56.50	56.50	-0.1	6,779	0.00%
2022/08/05	0	0.00	0.1	55.50	55.70	-0.1	6,749	0.00%
2022/07/28	12	54.84	0	0.00	54.90	12	6,919	0.17%
2022/07/26	8	54.70	0	0.00	55.00	8	6,885	0.12%
2022/07/22	20.3	54.22	0	0.00	54.30	20.3	6,836	0.30%
2022/07/21	0	0.00	1	54.50	54.40	-1	6,811	-0.01%
2022/07/20	5	53.20	0	0.00	53.50	5	6,769	0.07%
2022/07/19	7.1	52.30	0	0.00	52.80	7.1	6,769	0.10%
2022/07/14	0.1	53.20	0	0.00	53.60	0.1	6,685	0.00%
2022/07/13	0	0.00	1	52.90	53.50	-1	6,639	-0.02%
2022/07/12	6.1	51.70	1	52.40	51.80	5.1	6,605	0.08%
2022/07/11	2	51.75	0	0.00	51.80	2	6,578	0.03%
2022/07/08	2	52.80	1	53.30	52.50	1	6,590	0.02%
2022/07/07	1.1	50.92	2	51.75	52.30	-0.9	6,588	-0.01%
2022/07/05	1.1	52.48	0	0.00	52.20	1.1	6,568	0.02%
2022/07/04	1	52.20	1	52.90	52.50	0	6,542	0.00%
2022/07/01	1.1	52.79	1	52.20	51.90	0.1	6,543	0.00%
2022/06/30	0.1	53.50	0	0.00	53.20	0.1	6,524	0.00%
2022/06/29	0.1	54.60	0	0.00	54.30	0.1	6,473	0.00%
2022/06/24	1.1	54.41	0	0.00	54.30	1.1	6,406	0.02%
2022/06/23	1.1	54.89	0	0.00	53.90	1.1	6,378	0.02%
2022/06/22	6.1	54.30	0.4	54.05	53.90	5.7	6,202	0.09%
2022/06/21	5.1	54.50	5.2	55.02	54.90	-0.2	5,980	0.00%
2022/06/20	4.6	54.95	16.4	54.38	54.20	-11.8	5,811	-0.20%
2022/06/17	3.4	55.90	0.2	56.20	56.00	3.2	5,585	0.06%
2022/06/16	2.4	57.47	0	0.00	56.90	2.4	5,408	0.04%
2022/06/15	0.4	57.57	0.6	57.43	57.40	-0.2	5,445	0.00%
2022/06/14	5.3	57.27	2.2	57.82	58.00	3.1	5,385	0.06%
2022/06/13	14.1	58.06	0	0.00	58.50	14.1	5,277	0.27%
2022/06/10	13.3	60.52	1	61.10	61.30	12.3	5,135	0.24%
2022/06/09	40.8	61.75	0	0.00	61.50	40.8	5,030	0.81%
2022/06/08	1.1	70.28	1	70.10	70.10	0.1	4,658	0.00%
2022/06/07	8	69.78	0.1	69.80	69.60	7.9	4,562	0.17%
2022/06/06	0	0.00	5	70.30	69.90	-5	4,539	-0.11%
2022/06/01	2	70.50	3.1	70.08	70.00	-1.1	4,508	-0.02%
2022/05/31	14	68.67	10.2	70.29	70.30	3.8	4,464	0.09%
2022/05/30	6	69.10	0.2	69.60	69.40	5.8	4,269	0.14%
2022/05/27	6.2	70.84	9	70.60	70.60	-2.8	4,152	-0.07%
2022/05/26	1	71.40	0.1	71.00	70.60	0.9	4,132	0.02%
2022/05/23	1	73.30	0	0.00	73.60	1	4,207	0.02%
2022/05/20	0	0.00	0.2	73.70	74.00	-0.2	4,264	0.00%
2022/05/19	1.2	71.87	19	72.43	72.80	-17.8	4,275	-0.42%
2022/05/18	1.5	72.53	9	73.12	73.30	-7.5	4,229	-0.18%
2022/05/17	13	72.47	13.2	72.32	72.40	-0.2	4,203	0.00%
2022/05/16	2	71.90	5.2	71.70	71.60	-3.2	4,198	-0.08%
2022/05/13	0	0.00	3.2	70.43	70.40	-3.2	4,172	-0.08%
2022/05/12	10	70.70	12.2	70.56	70.40	-2.2	4,166	-0.05%
2022/05/11	22.1	71.41	16.2	71.01	71.10	5.9	4,161	0.14%
2022/05/10	8.4	72.64	17	73.23	73.30	-8.6	4,103	-0.21%
2022/05/09	10	76.55	0	0.00	75.10	10	4,020	0.25%
2022/05/06	0.2	78.70	2	79.30	78.80	-1.8	3,970	-0.05%
2022/05/05	0.2	79.40	7.9	79.21	79.60	-7.7	4,017	-0.19%
2022/05/04	0.2	78.40	3	78.60	78.80	-2.8	4,018	-0.07%
2022/05/03	0.6	78.00	11	77.73	78.00	-10.4	4,060	-0.26%
2022/04/29	0	0.00	10	76.75	77.50	-10	4,110	-0.24%
2022/04/28	5	75.80	0	0.00	76.50	5	4,158	0.12%
2022/04/27	0	0.00	1	74.90	75.50	-1	4,160	-0.02%
2022/04/25	0	0.00	10.2	76.97	76.90	-10.2	4,139	-0.25%
2022/04/22	0.2	78.50	1	78.50	78.50	-0.8	4,072	-0.02%
2022/04/21	1.2	78.77	12.2	78.81	78.80	-11	4,071	-0.27%
2022/04/20	5.2	78.12	2	78.10	78.80	3.2	4,084	0.08%
2022/04/19	0.2	78.60	1.2	78.68	78.70	-1	4,123	-0.02%
2022/04/18	0.4	77.90	0	0.00	78.10	0.4	4,232	0.01%
2022/04/15	3.2	77.37	0.6	77.40	77.60	2.6	4,235	0.06%
2022/04/14	2.2	77.38	0	0.00	77.20	2.2	4,260	0.05%
2022/04/13	0.4	76.30	12	76.15	76.50	-11.6	4,326	-0.27%
2022/04/11	2.2	75.82	4	75.90	76.10	-1.8	4,288	-0.04%
2022/04/08	2.3	75.34	10	75.90	76.00	-7.7	4,313	-0.18%
2022/04/07	0.2	75.80	0.1	75.00	75.00	0.1	4,301	0.00%
2022/04/06	0.4	76.10	6	75.62	76.20	-5.6	4,276	-0.13%
2022/04/01	5	74.90	0	0.00	75.10	5	4,258	0.12%
2022/03/31	0.5	75.20	0	0.00	75.30	0.5	4,289	0.01%
2022/03/30	1	75.20	12.1	75.20	74.90	-11.1	4,372	-0.25%
2022/03/29	0	0.00	0.1	74.70	74.70	-0.1	4,596	0.00%
2022/03/28	0.1	75.00	5	74.60	75.20	-4.9	4,898	-0.10%
2022/03/25	0	0.00	0.2	74.80	75.00	-0.2	5,295	0.00%
2022/03/24	5	74.20	5	74.90	74.90	0	5,885	0.00%
2022/03/23	0	0.00	14	74.72	74.90	-14	6,380	-0.22%
2022/03/22	0	0.00	0.1	74.50	74.50	-0.1	6,581	0.00%
2022/03/21	8	74.55	6.4	74.77	74.50	1.6	6,730	0.02%
2022/03/18	0.4	75.80	19	73.74	76.70	-18.6	6,758	-0.28%
2022/03/17	0	0.00	5	72.00	72.40	-5	6,778	-0.07%
2022/03/16	6.1	71.31	0	0.00	71.10	6.1	6,881	0.09%
2022/03/15	0	0.00	1.2	71.23	71.40	-1.2	6,897	-0.02%
2022/03/14	6	72.20	0	0.00	72.40	6	6,967	0.09%
2022/03/11	1	72.80	3	72.63	72.30	-2	7,030	-0.03%
2022/03/10	0.3	72.80	13	72.95	73.10	-12.7	7,181	-0.18%
2022/03/09	5	70.78	5.1	71.49	71.20	-0.1	7,165	0.00%
2022/03/08	11	70.59	8	70.20	70.00	3	7,191	0.04%
2022/03/07	4	70.75	15.5	70.95	71.30	-11.5	7,191	-0.16%
2022/03/04	11	72.52	10	73.10	72.40	1	7,241	0.01%
2022/03/03	0.2	73.80	1	73.80	73.80	-0.8	7,296	-0.01%
2022/03/02	0.2	73.00	5	73.30	73.40	-4.8	7,403	-0.06%
2022/03/01	1.1	72.69	14	72.97	73.00	-12.9	7,487	-0.17%
2022/02/25	1.2	71.57	5	72.50	71.90	-3.8	7,537	-0.05%
2022/02/24	9.2	72.33	0	0.00	72.00	9.2	7,477	0.12%
2022/02/23	0.6	73.30	4.1	73.36	73.60	-3.5	7,373	-0.05%
2022/02/22	5.2	70.64	20	71.72	71.70	-14.8	7,311	-0.20%
2022/02/21	1	71.50	15	70.70	71.50	-14	7,250	-0.19%
2022/02/17	1	69.60	0	0.00	69.60	1	7,411	0.01%
2022/02/16	3	68.87	0	0.00	69.50	3	7,560	0.04%
2022/02/15	0	0.00	1.1	68.69	68.50	-1.1	7,562	-0.01%
2022/02/14	5	68.80	0	0.00	69.00	5	7,593	0.07%
2022/02/11	9.1	68.80	5	69.50	69.80	4.1	7,613	0.05%
2022/02/10	2.1	69.64	1	69.50	70.00	1.1	7,672	0.01%
2022/02/09	6	69.70	5	70.00	70.00	1	7,696	0.01%
2022/02/07	1.6	68.08	6.2	68.95	69.90	-4.7	7,727	-0.06%
2022/01/26	3	67.77	6	67.82	67.60	-3	7,715	-0.04%
2022/01/25	14	67.01	19.3	67.61	68.00	-5.3	7,715	-0.07%
2022/01/24	15	66.90	23.2	67.42	68.00	-8.2	7,675	-0.11%
2022/01/21	0	0.00	0	68.50	68.50	0	7,629	0.00%
2022/01/20	2	68.55	0	0.00	68.90	2	7,587	0.03%
2022/01/19	4	68.73	1.1	68.19	68.00	2.9	7,572	0.04%
2022/01/18	0.2	69.33	34	68.89	69.30	-33.8	7,547	-0.45%
2022/01/17	1	67.80	4.1	67.95	68.10	-3.1	7,479	-0.04%
2022/01/14	2	67.35	0	0.00	67.90	2	7,466	0.03%
2022/01/13	1.2	67.82	12	68.00	68.00	-10.8	7,495	-0.14%
2022/01/12	32	67.81	2.1	68.46	67.60	29.9	7,468	0.40%
2022/01/11	1.4	67.09	17	66.78	67.70	-15.6	7,411	-0.21%
2022/01/10	0	0.00	10	66.20	66.20	-10	7,293	-0.14%
2022/01/07	14	65.65	1	66.10	66.00	13	7,275	0.18%
2022/01/06	5	66.12	0	0.00	66.30	5	7,239	0.07%
2022/01/03	0.1	65.50	15.4	66.01	66.10	-15.3	7,165	-0.21%
2021/12/29	0.1	65.90	6	66.22	66.60	-5.9	7,148	-0.08%
2021/12/28	2	66.30	6.5	66.40	66.50	-4.5	7,150	-0.06%
2021/12/27	4.2	65.78	6.1	65.97	66.20	-1.9	7,139	-0.03%
2021/12/24	1.1	66.95	1.1	66.68	66.50	0	7,129	0.00%
2021/12/23	2.4	66.37	20	66.79	67.70	-17.6	7,055	-0.25%
2021/12/22	2.2	66.17	1.1	65.62	65.80	1.1	6,838	0.02%
2021/12/21	27.2	64.94	50	64.96	65.00	-22.8	6,538	-0.35%
2021/12/20	37	64.26	275	65.13	63.50	-238	6,127	-3.88%	大賣/鉅額交易
2021/12/17	6	66.52	55	67.29	66.40	-49	5,526	-0.89%
2021/12/16	3	65.83	5	66.04	65.70	-2	5,018	-0.04%
2021/12/15	1	64.80	12	65.37	65.00	-11	4,832	-0.23%
2021/12/14	0	0.00	48	63.65	63.30	-48	4,719	-1.02%
2021/12/13	0	0.00	21.6	65.28	64.10	-21.6	4,597	-0.47%
2021/12/10	1	63.10	33	63.18	64.10	-32	4,440	-0.72%
2021/12/09	0	0.00	11.1	62.53	62.60	-11.1	4,306	-0.26%
2021/12/08	3	61.93	5	62.08	62.00	-2	4,233	-0.05%
2021/12/07	0	0.00	0.4	61.20	61.00	-0.4	4,129	-0.01%
2021/12/06	7	60.34	52	60.77	61.00	-45	4,068	-1.11%
2021/12/03	0	0.00	2	59.80	59.60	-2	3,912	-0.05%
2021/12/02	6	59.00	34	59.26	59.50	-28	3,869	-0.72%
2021/12/01	0	0.00	33	58.90	59.20	-33	3,795	-0.87%
2021/11/29	25	58.09	1	57.90	57.90	24	3,577	0.67%
2021/11/26	85	58.95	0	0.00	57.90	85	3,513	2.42%
2021/11/25	29	59.17	14	59.52	60.20	15	3,438	0.44%
2021/11/24	1	58.60	19	58.81	58.70	-18	3,325	-0.54%
2021/11/23	96	57.94	1	58.00	57.90	95	3,219	2.95%
2021/11/22	0	0.00	10	57.40	57.40	-10	3,212	-0.31%
2021/11/19	5	56.88	81	57.08	56.80	-76	3,217	-2.36%
2021/11/18	4	56.73	40	57.18	57.40	-36	3,200	-1.12%
2021/11/17	29	57.13	3	57.30	57.20	26	3,164	0.82%
2021/11/16	39	58.06	0	0.00	58.30	39	3,062	1.27%
2021/11/15	47	57.14	0.1	57.30	57.80	46.9	3,028	1.55%
2021/11/12	10.3	57.41	1	57.80	57.80	9.3	2,879	0.32%
2021/11/11	10	57.30	4	57.78	57.90	6	2,936	0.20%
2021/11/10	7	57.86	17	57.77	57.80	-10	2,940	-0.34%
2021/11/09	10	57.70	39.1	57.16	57.80	-29.1	2,994	-0.97%
2021/11/08	115	56.89	15	56.60	56.70	100	2,973	3.36%	大買/
2021/11/05	93	56.27	19	56.05	56.60	74	2,981	2.48%
2021/11/04	1	56.50	0.1	56.00	56.20	0.9	2,987	0.03%
2021/11/03	0	0.00	29	55.40	56.00	-29	2,963	-0.98%
2021/11/02	10	54.10	10	54.40	54.40	0	2,932	0.00%
2021/11/01	0	0.00	2.1	54.20	54.20	-2.1	2,964	-0.07%
2021/10/29	27	53.53	20	53.80	53.80	7	2,989	0.23%
2021/10/27	8	53.35	9	53.69	53.60	-1	3,097	-0.03%
2021/10/25	0	0.00	1	53.00	53.00	-1	3,166	-0.03%
2021/10/22	0	0.00	2	52.30	52.60	-2	3,195	-0.06%
2021/10/21	16	52.49	10	52.95	51.80	6	3,235	0.19%
2021/10/20	20	52.39	0	0.00	52.20	20	3,259	0.61%
2021/10/19	1	52.70	8	52.79	52.90	-7	3,285	-0.21%
2021/10/18	8	52.10	0	0.00	52.10	8	3,324	0.24%
2021/10/15	0	0.00	1	52.30	52.10	-1	3,363	-0.03%
2021/10/13	0	0.00	15	51.80	51.40	-15	3,462	-0.43%
2021/10/12	12	51.10	0	0.00	51.20	12	3,532	0.34%
2021/10/08	1	52.00	0	0.00	52.20	1	3,556	0.03%
2021/10/01	0.1	51.50	0	0.00	51.10	0.1	3,828	0.00%
2021/09/29	1	51.80	0	0.00	51.70	1	3,999	0.03%
2021/09/22	24	52.23	0	0.00	52.10	24	4,522	0.53%
2021/09/17	0	0.00	2	53.35	53.50	-2	4,552	-0.04%
2021/09/15	1	53.10	1	53.10	52.80	0	5,015	0.00%
2021/09/13	1	52.60	1	52.80	52.70	0	5,629	0.00%
2021/09/10	5	52.52	3	52.70	52.90	2	5,985	0.03%
2021/09/09	1	52.60	0	0.00	52.30	1	6,306	0.02%
2021/09/08	5	52.80	0	0.00	52.90	5	6,342	0.08%
2021/09/07	10	52.80	0	0.00	52.80	10	6,484	0.15%
2021/09/03	11	52.92	0	0.00	53.10	11	6,629	0.17%
2021/09/02	10	52.90	11	53.21	53.20	-1	6,726	-0.01%
2021/09/01	0	0.00	0.5	53.50	53.60	-0.5	6,783	-0.01%
2021/08/31	7	52.74	4	53.08	53.80	3	7,024	0.04%
2021/08/24	0	51.80	0	0.00	52.10	0	7,537	0.00%
2021/08/23	2	51.40	0.1	51.70	51.50	2	7,576	0.03%
2021/08/20	0.1	51.10	0	0.00	50.80	0.1	7,601	0.00%
2021/08/19	17	51.21	0	0.00	51.00	17	7,743	0.22%
2021/08/18	0	0.00	1	51.30	52.30	-1	7,727	-0.01%
2021/08/17	0.1	52.00	1	52.50	52.00	-0.9	7,773	-0.01%
2021/08/16	20	53.35	0	0.00	52.60	20	7,721	0.26%
2021/08/13	0	0.00	3.1	53.84	53.90	-3.1	7,703	-0.04%
2021/08/12	0.1	53.40	1	53.80	53.70	-0.9	7,690	-0.01%
2021/08/11	20	52.80	0	0.00	52.70	20	7,684	0.26%
2021/08/10	34	52.94	1	53.10	52.60	33	7,742	0.43%
2021/08/09	10	53.10	13	53.76	53.60	-3	7,800	-0.04%
2021/08/06	10	53.30	10	53.80	53.90	0	7,838	0.00%
2021/08/05	12	53.42	11	53.73	53.70	1	7,899	0.01%
2021/08/04	10	53.63	8	53.88	53.70	2	8,012	0.02%
2021/08/03	15	53.57	19	53.84	54.10	-4	8,045	-0.05%
2021/08/02	0	0.00	4	53.25	54.00	-4	8,001	-0.05%
2021/07/30	18	52.51	40	52.77	53.00	-22	7,962	-0.28%
2021/07/29	1	52.80	3.5	52.69	52.70	-2.5	7,943	-0.03%
2021/07/28	7	52.27	1	52.30	52.40	6	7,956	0.08%
2021/07/27	4	52.80	1	52.80	52.70	3	8,048	0.04%
2021/07/26	20	53.35	1	52.60	52.60	19	8,056	0.24%
2021/07/23	13	52.78	1	52.60	52.90	12	7,999	0.15%
2021/07/22	5	52.30	0	0.00	52.20	5	7,989	0.06%
2021/07/21	5	52.10	0	0.00	52.20	5	7,966	0.06%
2021/07/19	14	52.09	0	0.00	52.30	14	7,938	0.18%
2021/07/16	0	0.00	1	52.30	52.50	-1	7,997	-0.01%
2021/07/14	18	51.90	0	0.00	52.20	18	7,933	0.23%
2021/07/13	0.4	52.43	0	0.00	52.20	0.4	7,917	0.01%
2021/07/12	13	52.75	1	52.40	52.50	12	7,884	0.15%
2021/07/09	20	52.15	7	52.10	52.60	13	7,855	0.17%
2021/07/08	7	52.19	1	52.40	52.30	6	7,790	0.08%
2021/07/07	18	51.96	0	0.00	51.90	18	7,754	0.23%
2021/07/06	21	51.96	0	0.00	52.00	21	7,682	0.27%
2021/07/05	16	50.98	2.5	51.42	51.50	13.5	7,582	0.18%
2021/07/02	1	50.70	3	50.73	50.80	-2	7,471	-0.03%
2021/07/01	15	50.79	3	50.80	50.50	12	7,359	0.16%
2021/06/30	23	50.85	0	0.00	50.90	23	7,256	0.32%
2021/06/29	2	50.70	1	50.70	50.60	1	7,241	0.01%
2021/06/28	1.1	50.83	0	0.00	51.00	1.1	7,199	0.02%
2021/06/25	28	51.42	0	0.00	51.30	28	7,177	0.39%
2021/06/24	8	51.39	1	51.50	51.60	7	7,073	0.10%
2021/06/23	9	50.27	1.2	50.40	50.40	7.8	6,744	0.12%
2021/06/22	9	50.02	0	0.00	49.80	9	6,466	0.14%
2021/06/21	6.5	50.30	0	0.00	49.85	6.5	6,167	0.11%
2021/06/18	6	51.87	2	52.00	51.50	4	5,852	0.07%
2021/06/17	7	52.76	0	0.00	53.00	7	5,585	0.13%
2021/06/16	2	52.65	2	52.90	53.10	0	5,663	0.00%
2021/06/15	11.1	52.78	2	52.55	52.60	9.1	5,599	0.16%
2021/06/11	5	53.60	0	0.00	53.70	5	5,597	0.09%
2021/06/09	9	54.46	3	54.00	54.10	6	5,660	0.11%
2021/06/08	25.1	54.61	10.5	55.47	54.60	14.6	5,602	0.26%
2021/06/07	2	59.15	1	59.50	59.50	1	5,350	0.02%
2021/06/03	3	60.20	0	0.00	60.10	3	5,052	0.06%
2021/06/02	1	60.50	2.5	61.50	60.50	-1.5	4,951	-0.03%
2021/06/01	1	61.50	4	61.50	61.60	-3	4,901	-0.06%
2021/05/31	1	59.50	2	59.35	59.80	-1	4,844	-0.02%
2021/05/28	1	58.20	0	0.00	58.70	1	4,828	0.02%
2021/05/27	2.5	58.18	0	0.00	58.10	2.5	4,846	0.05%
2021/05/26	0.5	59.30	1	59.60	59.60	-0.5	4,779	-0.01%
2021/05/25	3.5	58.59	4	58.88	58.90	-0.5	4,795	-0.01%
2021/05/24	2.5	58.16	4	58.58	58.80	-1.5	4,790	-0.03%
2021/05/21	7.5	57.91	0	0.00	58.00	7.5	4,794	0.16%
2021/05/20	12	57.79	6	57.05	57.30	6	4,803	0.12%
2021/05/19	4	58.90	1	58.30	58.10	3	4,745	0.06%
2021/05/18	1	58.40	2	57.00	58.20	-1	4,685	-0.02%
2021/05/17	0	0.00	5.2	56.82	56.00	-5.2	4,605	-0.11%
2021/05/13	0	0.00	17.2	55.83	56.20	-17.2	4,445	-0.39%
2021/05/12	1	53.80	34.1	54.44	56.30	-33.1	4,346	-0.76%
2021/05/11	0	0.00	2	57.00	56.10	-2	4,210	-0.05%
2021/05/10	0.5	57.00	1	57.00	57.00	-0.5	4,155	-0.01%
2021/05/07	10	55.60	11.1	56.28	56.10	-1.1	4,207	-0.03%
2021/05/06	1	54.90	0	0.00	54.60	1	4,208	0.02%
2021/05/04	11.4	56.00	23	56.58	55.10	-11.6	4,169	-0.28%
2021/05/03	0.5	55.80	8	55.58	55.80	-7.5	4,062	-0.18%
2021/04/29	0.5	55.50	2	55.80	55.70	-1.5	4,045	-0.04%
2021/04/27	0.3	55.40	0	0.00	55.40	0.3	4,055	0.01%
2021/04/26	3	55.57	4.2	55.94	56.00	-1.2	4,033	-0.03%
2021/04/23	2	55.20	0	56.00	55.30	2	4,033	0.05%
2021/04/22	2	57.40	0	0.00	56.30	2	4,039	0.05%
2021/04/21	0.5	56.80	1	57.20	57.20	-0.5	3,974	-0.01%
2021/04/20	0.2	56.70	2	56.95	56.80	-1.8	3,953	-0.05%
2021/04/19	1.5	56.03	7	56.19	56.40	-5.5	3,946	-0.14%
2021/04/16	1	55.20	0	0.00	55.60	1	3,932	0.03%
2021/04/15	12.1	54.42	10	54.90	54.60	2.1	3,946	0.05%
2021/04/14	0.4	54.90	0	0.00	55.00	0.4	3,959	0.01%
2021/04/13	2.5	55.12	11	55.75	55.30	-8.5	3,980	-0.21%
2021/04/12	0.5	54.82	0	0.00	55.00	0.5	3,991	0.01%
2021/04/09	3	54.87	9	55.00	55.00	-6	3,990	-0.15%
2021/04/08	2.3	55.29	0.5	55.20	55.30	1.8	3,974	0.05%
2021/04/07	0.5	55.50	4	55.53	55.80	-3.5	3,955	-0.09%
2021/04/06	0.5	55.00	10.1	55.59	55.00	-9.6	3,961	-0.24%
2021/03/31	1.3	54.65	0	0.00	54.50	1.3	3,951	0.03%
2021/03/30	0.2	55.10	0	0.00	55.20	0.2	3,997	0.01%
2021/03/29	0	0.00	4	55.05	55.20	-4	4,044	-0.10%
2021/03/26	1.9	53.81	2	54.10	53.70	-0.1	4,071	0.00%
2021/03/25	0	0.00	1	54.00	54.00	-1	4,136	-0.02%
2021/03/24	3.5	54.07	5	54.04	54.10	-1.5	4,247	-0.04%
2021/03/23	1	53.40	0	0.00	53.70	1	4,246	0.02%
2021/03/22	0.1	54.00	0	0.00	54.10	0.1	4,288	0.00%
2021/03/18	2.1	54.84	0	0.00	54.90	2.1	4,158	0.05%
2021/03/17	0.2	54.95	4	54.95	54.90	-3.8	4,085	-0.09%
2021/03/16	4.3	54.45	3.1	54.25	53.80	1.2	4,021	0.03%
2021/03/15	0	0.00	80	54.80	54.80	-80	3,899	-2.05%
2021/03/12	0.5	49.70	0	0.00	49.90	0.5	3,903	0.01%
2021/03/11	0.5	49.19	0	0.00	49.35	0.5	3,951	0.01%
2021/03/10	0.5	49.05	0	0.00	49.10	0.5	3,979	0.01%
2021/03/09	0.5	49.15	0	0.00	49.15	0.5	4,003	0.01%
2021/03/05	0	0.00	1	48.40	48.75	-1	4,046	-0.02%
2021/03/04	0	0.00	1	49.10	49.10	-1	4,165	-0.02%
2021/03/03	2.5	49.26	3	49.42	49.35	-0.5	4,175	-0.01%
2021/03/02	0.5	49.00	0	0.00	49.00	0.5	4,170	0.01%
2021/02/25	1.3	49.52	31	49.40	50.40	-29.8	4,126	-0.72%
2021/02/24	0	0.00	0.3	48.18	48.30	-0.3	4,079	-0.01%
2021/02/22	1	47.80	1	48.80	47.85	0	4,047	0.00%
2021/02/19	1	47.35	2	47.60	47.60	-1	4,040	-0.02%
2021/02/17	0.5	47.25	0	0.00	47.25	0.5	4,140	0.01%
2021/02/05	10.5	46.66	0	0.00	46.80	10.5	4,189	0.25%
2021/02/04	0.5	46.85	0.5	46.85	47.05	0	4,216	0.00%
2021/02/02	0.5	46.50	10	46.90	46.65	-9.5	4,278	-0.22%
2021/02/01	0.5	45.85	6	45.93	45.85	-5.5	4,271	-0.13%
2021/01/29	9	45.38	0	0.00	45.20	9	4,264	0.21%
2021/01/28	0.2	46.50	0	0.00	46.70	0.2	4,201	0.00%
2021/01/27	0.5	47.20	4	47.23	47.25	-3.5	4,180	-0.08%
2021/01/26	0.6	46.80	1	47.05	47.05	-0.5	4,172	-0.01%
2021/01/25	1.5	46.93	1	47.15	46.90	0.5	4,158	0.01%
2021/01/22	0.3	46.15	0	0.00	46.80	0.3	4,182	0.01%
2021/01/21	1.5	46.10	2	46.58	46.50	-0.5	4,171	-0.01%
2021/01/19	0.5	46.75	2.3	47.17	46.85	-1.8	4,174	-0.04%
2021/01/18	3	47.00	0	0.00	46.95	3	4,197	0.07%
2021/01/15	2	46.85	1	47.85	47.55	1	4,198	0.02%
2021/01/14	0.5	46.85	0	0.00	46.85	0.5	4,202	0.01%
2021/01/13	0	0.00	0.2	46.90	47.20	-0.2	4,227	0.00%
2021/01/12	0.1	47.10	0	0.00	46.75	0.1	4,239	0.00%
2021/01/11	1.5	47.38	1.1	47.25	47.55	0.5	4,216	0.01%
2021/01/08	3.6	47.49	2	47.35	47.80	1.6	4,219	0.04%
2021/01/07	0.2	47.25	0	0.00	47.25	0.2	4,196	0.00%
2021/01/06	2	47.40	0	0.00	47.35	2	4,182	0.05%
2021/01/05	0.6	47.35	2	47.60	47.70	-1.4	4,210	-0.03%
2021/01/04	0	0.00	3	47.20	47.00	-3	4,193	-0.07%
2020/12/31	0.5	46.90	0	0.00	47.00	0.5	4,197	0.01%
2020/12/29	0.2	46.75	0	0.00	46.90	0.2	4,209	0.00%
2020/12/28	2	47.00	0	0.00	47.05	2	4,232	0.05%
2020/12/25	0.5	46.60	0	0.00	46.70	0.5	4,218	0.01%
2020/12/24	0.2	46.80	1	47.00	47.00	-0.8	4,218	-0.02%
2020/12/23	0	0.00	24.6	46.34	46.60	-24.6	4,103	-0.60%
2020/12/18	2	45.20	21.1	45.93	44.85	-19.1	3,902	-0.49%
2020/12/17	1	45.15	0	0.00	45.30	1	3,810	0.03%
2020/12/16	0	0.00	10	46.20	45.80	-10	3,804	-0.26%
2020/12/11	3	44.85	2.1	45.03	45.15	0.9	3,698	0.02%
2020/12/10	0.5	45.25	0	0.00	45.30	0.5	3,715	0.01%
2020/12/09	0.5	45.25	24.1	45.45	45.35	-23.6	3,672	-0.64%
2020/12/08	1	45.00	2	45.20	45.20	-1	3,633	-0.03%
2020/12/07	0	0.00	28	44.92	44.95	-28	3,588	-0.78%
2020/12/04	28.4	44.35	0.1	44.40	44.55	28.4	3,584	0.79%
2020/12/03	0.2	44.40	0	0.00	44.50	0.2	3,545	0.01%
2020/12/02	0	0.00	10	44.95	44.85	-10	3,501	-0.29%
2020/12/01	1	44.35	0	0.00	44.35	1	3,499	0.03%
2020/11/30	0.2	44.20	21	45.10	44.50	-20.8	3,505	-0.59%
2020/11/27	0.2	44.85	4	44.84	44.95	-3.8	3,372	-0.11%
2020/11/26	1.5	43.60	9	44.02	44.10	-7.5	3,345	-0.22%
2020/11/23	1	43.50	0.2	43.45	43.55	0.8	3,312	0.02%
2020/11/20	2.1	43.23	1	43.45	43.30	1.1	3,290	0.03%
2020/11/19	3.2	43.40	1	43.30	43.35	2.2	3,279	0.07%
2020/11/18	0.2	43.55	2	43.65	43.70	-1.8	3,291	-0.05%
2020/11/17	5	43.29	2	43.70	43.20	3	3,374	0.09%
2020/11/16	0.2	43.50	13	43.61	43.50	-12.8	3,392	-0.38%
2020/11/13	2	42.38	0	0.00	42.35	2	3,380	0.06%
2020/11/12	1	43.15	2	43.75	42.90	-1	3,324	-0.03%
2020/11/11	6.5	43.02	0	0.00	43.10	6.5	3,305	0.20%
2020/11/10	10.2	42.70	1	42.80	42.80	9.2	3,295	0.28%
2020/11/09	1	42.75	0.2	42.90	42.90	0.8	3,391	0.02%
2020/11/06	0.5	42.95	5	42.94	43.05	-4.5	3,470	-0.13%
2020/11/05	0	0.00	3	42.62	42.65	-3	3,612	-0.08%
2020/11/04	3	42.07	0	0.00	42.05	3	3,619	0.08%
2020/11/03	0	0.00	1	42.65	42.70	-1	3,616	-0.03%
2020/10/30	0	0.00	23	42.69	42.45	-23	3,629	-0.63%
2020/10/29	0.6	42.00	0	0.00	42.00	0.6	3,632	0.02%
2020/10/28	0	0.00	6	42.63	42.50	-6	3,660	-0.16%
2020/10/27	0	0.00	4	42.23	42.20	-4	3,637	-0.11%
2020/10/26	3	41.63	0	0.00	41.60	3	3,638	0.08%
2020/10/23	10	42.10	0	0.00	42.10	10	3,636	0.28%
2020/10/21	1	42.25	2	42.63	42.05	-1	3,688	-0.03%
2020/10/20	0	0.00	2	42.38	42.35	-2	3,674	-0.05%
2020/10/19	0	0.00	7.9	42.13	41.95	-7.9	3,690	-0.22%
2020/10/16	1	41.70	1	42.20	41.75	0	3,729	0.00%
2020/10/15	2	41.55	4	41.76	41.85	-2	3,838	-0.05%
2020/10/14	1	41.60	4	42.00	41.60	-3	3,988	-0.08%
2020/10/13	0	0.00	12	41.96	42.30	-12	4,045	-0.30%
2020/10/12	18	40.52	0	0.00	40.60	18	4,087	0.44%
2020/10/08	1	40.35	0	0.00	40.45	1	4,144	0.02%
2020/10/07	4	40.50	0	0.00	40.50	4	4,206	0.10%
2020/10/06	21	40.64	22.3	40.42	40.85	-1.3	4,262	-0.03%
2020/10/05	16	40.24	0.3	40.40	40.15	15.8	4,298	0.37%
2020/09/29	1	40.90	0	0.00	40.90	1	4,353	0.02%
2020/09/28	0	0.00	2	41.10	41.25	-2	4,469	-0.04%
2020/09/24	6	40.58	0	0.00	40.15	6	4,559	0.13%
2020/09/23	0	0.00	1	41.60	41.40	-1	4,575	-0.02%
2020/09/22	2	41.10	1	41.45	41.10	1	4,630	0.02%
2020/09/21	16	41.84	0	0.00	41.65	16	4,661	0.34%
2020/09/18	1.1	42.26	0	0.00	42.35	1.1	4,727	0.02%
2020/09/17	5	42.22	0.1	42.50	42.35	4.9	4,821	0.10%
2020/09/16	0	0.00	2	42.80	42.70	-2	4,920	-0.04%
2020/09/15	37	42.45	0.1	42.45	42.40	36.9	5,017	0.74%
2020/09/14	10	42.40	10	42.75	42.75	0	5,170	0.00%
2020/09/11	4	42.48	0.1	42.60	42.60	3.9	5,259	0.07%
2020/09/10	3	42.88	0.1	42.80	42.75	2.9	5,371	0.05%
2020/09/09	6	42.43	6	42.92	42.90	0	5,659	0.00%
2020/09/08	4	42.70	4.1	43.24	42.95	-0.1	5,759	0.00%
2020/09/07	5	42.99	6	43.13	42.90	-1	5,881	-0.02%
2020/09/04	18	42.66	19	43.03	43.15	-1	6,022	-0.02%
2020/09/03	3	43.23	0	0.00	43.05	3	6,100	0.05%
2020/09/02	6	43.52	2	43.65	43.45	4	6,134	0.07%
2020/09/01	10	43.55	10	43.95	43.70	0	6,218	0.00%
2020/08/31	30	43.84	2	43.70	43.70	28	6,234	0.45%
2020/08/28	7	44.27	0.3	44.25	44.25	6.8	6,237	0.11%
2020/08/27	2	45.20	0	0.00	45.00	2	6,282	0.03%
2020/08/26	0.2	44.90	1	45.00	45.00	-0.8	6,329	-0.01%
2020/08/25	3	44.92	0	0.00	45.00	3	6,378	0.05%
2020/08/24	0.3	44.90	28	44.88	45.05	-27.8	6,480	-0.43%
2020/08/21	1	43.80	0	0.00	43.80	1	6,522	0.02%
2020/08/20	37	44.50	1	44.55	44.10	36	6,446	0.56%
2020/08/19	0	0.00	3	45.88	45.70	-3	6,423	-0.05%
2020/08/18	1	45.50	22	45.64	45.60	-21	6,383	-0.33%
2020/08/14	2	45.50	0	0.00	45.55	2	6,447	0.03%
2020/08/13	1	46.00	17.1	45.72	46.00	-16.1	6,520	-0.25%
2020/08/12	2	43.65	7	44.54	44.60	-5	6,548	-0.08%
2020/08/11	10	43.95	44	43.90	44.40	-34	6,540	-0.52%
2020/08/10	3	42.80	20	43.13	42.80	-17	6,529	-0.26%
2020/08/07	1	42.70	1	42.90	42.85	0	6,640	0.00%
2020/08/06	14	42.55	1.2	42.93	42.95	12.8	6,746	0.19%
2020/08/05	4	42.81	1	42.90	42.90	3	6,765	0.04%
2020/08/04	13	42.86	3	42.87	42.95	10	6,770	0.15%
2020/08/03	15	42.74	1.3	42.66	42.50	13.8	6,746	0.20%
2020/07/31	0	0.00	0.2	43.80	43.80	-0.2	6,707	0.00%
2020/07/30	2	43.48	2.1	44.04	44.05	-0.1	6,714	0.00%
2020/07/29	21	43.98	0.1	43.55	43.55	20.9	6,705	0.31%
2020/07/28	1	44.20	25	44.28	44.05	-24	6,708	-0.36%
2020/07/24	5	43.00	3.4	43.79	43.50	1.6	6,672	0.02%
2020/07/23	1	43.65	7	43.77	44.00	-6	6,655	-0.09%
2020/07/22	2.3	43.30	3	43.38	43.40	-0.8	6,663	-0.01%
2020/07/21	24	43.87	11	44.04	43.85	13	6,621	0.20%
2020/07/20	4	43.25	36.3	43.43	44.15	-32.3	6,516	-0.49%
2020/07/17	6	42.61	0	0.00	42.60	6	6,379	0.09%
2020/07/16	9	42.57	13	43.08	42.65	-4	6,335	-0.06%
2020/07/15	23	42.72	7.5	43.31	42.60	15.5	6,259	0.25%
2020/07/14	10	42.77	10	43.09	42.80	0	6,253	0.00%
2020/07/13	8	42.63	1	43.15	42.70	7	6,208	0.11%
2020/07/10	5	42.90	15	43.17	42.70	-10	6,203	-0.16%
2020/07/09	2	42.58	8	42.53	42.70	-6	6,161	-0.10%
2020/07/08	0	0.00	1	42.35	42.50	-1	6,109	-0.02%
2020/07/07	3	42.08	7.5	42.14	42.25	-4.5	6,045	-0.07%
2020/07/06	0.5	41.90	1.1	41.90	41.90	-0.6	5,939	-0.01%
2020/07/03	19	41.58	0.5	41.60	41.45	18.5	5,898	0.31%
2020/07/02	11.5	41.62	13	41.89	42.05	-1.5	5,873	-0.03%
2020/07/01	3	42.07	5	42.04	41.85	-2	5,811	-0.03%
2020/06/30	0	0.00	7	41.46	41.65	-7	5,767	-0.12%
2020/06/29	15	40.98	5	41.23	41.20	10	5,730	0.17%
2020/06/23	6	40.72	0	0.00	41.00	6	5,598	0.11%
2020/06/19	5	41.10	1	40.95	40.80	4	5,528	0.07%
2020/06/18	7.5	41.26	0	0.00	41.20	7.5	5,443	0.14%
2020/06/17	18	41.95	2	41.75	41.85	16	5,429	0.29%
2020/06/16	19	42.30	0	0.00	42.00	19	5,398	0.35%
2020/06/15	28	46.11	1.1	46.10	46.10	27	5,254	0.51%
2020/06/12	21	44.90	22	45.93	46.05	-1	5,238	-0.02%
2020/06/11	0	0.00	12.5	46.21	46.10	-12.5	5,257	-0.24%
2020/06/10	6	45.87	1	45.80	46.00	5	5,220	0.10%
2020/06/09	2	45.75	2	45.73	45.85	0	5,301	0.00%
2020/06/08	1	45.60	25	45.22	45.75	-24	5,320	-0.45%
2020/06/05	1	45.35	1	45.80	45.25	0	5,278	0.00%
2020/06/03	2	46.05	3	46.55	45.75	-1	5,335	-0.02%
2020/06/02	2	45.43	4	45.50	45.55	-2	5,291	-0.04%
2020/06/01	4	45.05	0	0.00	45.05	4	5,274	0.08%
2020/05/29	11	44.33	15	44.88	44.40	-4	5,252	-0.08%
2020/05/28	2	44.95	11	45.44	44.75	-9	5,169	-0.17%
2020/05/27	0	0.00	5	44.94	44.85	-5	5,144	-0.10%
2020/05/26	1	44.95	2	44.90	44.50	-1	5,178	-0.02%
2020/05/25	12	44.13	14	44.10	44.45	-2	5,159	-0.04%
2020/05/22	7	44.71	7	44.74	44.70	0	5,172	0.00%
2020/05/21	0	0.00	3.3	44.79	44.95	-3.3	5,156	-0.06%
2020/05/20	0	0.00	10	43.73	44.10	-10	5,096	-0.20%
2020/05/19	26	43.15	23.3	43.11	43.15	2.8	4,996	0.06%
2020/05/18	1	42.75	14	42.73	42.60	-13	4,881	-0.27%
2020/05/15	2	42.35	10	42.36	42.40	-8	4,796	-0.17%
2020/05/14	1	41.15	2	41.48	41.40	-1	4,657	-0.02%
2020/05/13	0	0.00	9	40.92	41.00	-9	4,542	-0.20%
2020/05/12	10	39.40	0.1	39.50	39.40	9.9	4,430	0.22%
2020/05/11	4	39.75	2	39.90	39.90	2	4,423	0.05%
2020/05/08	0	0.00	1	39.45	39.35	-1	4,420	-0.02%
2020/05/07	1	39.35	0	0.00	39.15	1	4,426	0.02%
2020/05/06	1	38.65	1	38.95	38.95	0	4,446	0.00%
2020/04/30	2	39.80	8	40.00	39.90	-6	4,486	-0.13%
2020/04/29	1	39.70	6	39.88	39.75	-5	4,481	-0.11%
2020/04/28	0	0.00	8	39.78	39.50	-8	4,499	-0.18%
2020/04/23	0.3	38.40	0	0.00	38.40	0.3	4,659	0.01%
2020/04/17	0	0.00	6	38.35	38.45	-6	4,664	-0.13%
2020/04/15	5	37.70	6	37.68	37.80	-1	4,570	-0.02%
2020/04/13	1	37.05	0	0.00	37.00	1	4,552	0.02%
2020/04/10	0	0.00	1	37.25	37.35	-1	4,578	-0.02%
2020/04/09	1	36.95	0	0.00	37.20	1	4,631	0.02%
2020/04/06	0	0.00	0.1	37.10	37.10	-0.1	4,699	0.00%
2020/04/01	1	36.70	0	0.00	36.70	1	4,715	0.02%
2020/03/27	19	37.07	5	37.14	36.60	14	4,715	0.30%
2020/03/26	0	0.00	3	36.57	37.00	-3	4,704	-0.06%
2020/03/25	1	35.15	1	35.35	35.90	0	4,738	0.00%
2020/03/24	0.1	34.35	1	34.05	34.35	-0.9	4,724	-0.02%
2020/03/23	4	32.89	0	0.00	32.75	4	4,674	0.09%
2020/03/20	1	33.75	2	34.00	33.75	-1	4,624	-0.02%
2020/03/19	3	33.53	3	33.95	33.50	0	4,558	0.00%
2020/03/18	1	34.60	0	0.00	34.45	1	4,437	0.02%
2020/03/17	3	34.57	1	34.65	34.60	2	4,323	0.05%
2020/03/16	1	34.65	11	34.76	34.30	-10	4,185	-0.24%
2020/03/13	3	33.03	3	33.30	33.75	0	4,087	0.00%
2020/03/12	1	35.20	0	0.00	35.40	1	3,902	0.03%
2020/03/09	1	36.65	1	37.15	36.90	0	3,733	0.00%
2020/03/05	0	0.00	12	37.75	37.75	-12	3,644	-0.33%
2020/03/02	2	36.75	2.1	37.23	36.80	-0.1	3,549	0.00%
2020/02/26	3	36.97	0	0.00	37.65	3	3,530	0.08%
2020/02/25	1	37.75	0	0.00	37.60	1	3,507	0.03%
2020/02/21	0	0.00	1	38.10	38.10	-1	3,461	-0.03%
2020/02/20	0	0.00	1	38.05	38.25	-1	3,488	-0.03%
2020/02/19	0	0.00	1	38.05	38.10	-1	3,489	-0.03%
2020/02/17	11	37.46	1	37.45	37.60	10	3,524	0.28%
2020/02/14	0	0.00	41	37.76	37.70	-41	3,602	-1.14%
2020/02/11	10	37.60	0	0.00	37.50	10	3,692	0.27%
2020/02/10	0	0.00	5	37.80	37.75	-5	3,666	-0.14%
2020/02/07	0	0.00	21	38.25	38.00	-21	3,685	-0.57%
2020/02/06	0	0.00	4	38.30	38.50	-4	3,678	-0.11%
2020/02/05	1	37.70	0	0.00	37.70	1	3,651	0.03%
2020/02/03	1	37.05	0	0.00	37.20	1	3,614	0.03%
2020/01/31	1	37.45	1	37.35	37.50	0	3,587	0.00%
2020/01/30	10	37.19	0	0.00	37.00	10	3,552	0.28%
2020/01/20	0	0.00	2.8	38.80	38.80	-2.8	3,366	-0.08%
2020/01/17	3	38.38	2	38.55	38.55	1	3,342	0.03%
2020/01/15	0	0.00	1	38.60	38.25	-1	3,359	-0.03%
2020/01/14	0	0.00	1	37.85	38.15	-1	3,353	-0.03%
2020/01/13	0	0.00	1	37.55	37.55	-1	3,333	-0.03%
2020/01/07	0	0.00	25	37.20	37.10	-25	3,364	-0.74%
2020/01/06	2	37.00	0	0.00	37.30	2	3,390	0.06%
2020/01/02	5	37.40	0	0.00	37.40	5	3,361	0.15%
2019/12/27	1	37.50	0	0.00	37.50	1	3,296	0.03%
2019/12/26	0	0.00	3	37.60	37.60	-3	3,287	-0.09%
2019/12/25	1	37.70	4	37.75	37.70	-3	3,297	-0.09%
2019/12/24	5	37.87	0	0.00	37.60	5	3,313	0.15%
2019/12/20	1	37.60	10	38.00	37.60	-9	3,258	-0.28%
2019/12/17	0	0.00	2	37.45	37.60	-2	3,163	-0.06%
2019/12/13	0	0.00	1	37.20	37.15	-1	3,135	-0.03%
2019/12/11	0	0.00	1	37.40	37.35	-1	3,183	-0.03%
2019/12/04	5	36.85	0	0.00	37.15	5	3,356	0.15%
2019/12/03	3	36.92	0	0.00	36.90	3	3,382	0.09%
2019/12/02	4	36.98	0	0.00	36.95	4	3,385	0.12%
2019/11/29	11	36.96	0	0.00	36.85	11	3,411	0.32%
2019/11/25	0	0.00	10	37.40	37.35	-10	3,338	-0.30%
2019/11/22	10	37.05	1	37.25	37.40	9	3,393	0.27%
2019/11/21	2	36.88	0	0.00	36.75	2	3,418	0.06%
2019/11/18	2	37.65	0	0.00	37.55	2	3,495	0.06%
2019/11/14	4	37.50	0	37.30	37.30	4	3,498	0.11%
2019/11/13	4	37.65	34.8	37.33	37.90	-30.8	3,477	-0.88%
2019/11/12	20	36.78	23	37.41	37.45	-3	3,400	-0.09%
2019/11/11	31	36.53	0	0.00	36.50	31	3,309	0.94%
2019/11/07	12	36.48	0	0.00	36.50	12	3,310	0.36%
2019/11/05	0	0.00	1	36.35	36.30	-1	3,314	-0.03%
2019/11/04	2	36.35	25	36.42	36.40	-23	3,308	-0.70%
2019/10/22	0	0.00	3	36.45	36.35	-3	3,230	-0.09%
2019/10/21	1	36.25	0	0.00	36.15	1	3,197	0.03%
2019/10/17	1	36.00	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	0	0.00	3	36.05	35.90	-3	3,056	-0.10%
2019/10/14	5.1	35.96	0	0.00	35.90	5.1	3,031	0.17%
2019/10/07	0	0.00	5	36.85	36.80	-5	2,914	-0.17%
2019/10/03	0	0.00	0	36.70	36.50	0	2,880	0.00%
2019/10/02	4	36.40	0	0.00	36.70	4	2,856	0.14%
2019/09/26	0	0.00	0.7	36.80	36.75	-0.7	2,788	-0.03%
2019/09/25	1	37.00	0	0.00	36.95	1	2,761	0.04%
2019/09/23	5	36.80	1	36.95	36.85	4	2,684	0.15%
2019/09/20	0	0.00	5	37.10	36.80	-5	2,687	-0.19%
2019/09/19	5	36.80	0	0.00	36.75	5	2,604	0.19%
2019/09/17	10	36.55	3	37.00	36.80	7	2,643	0.26%
2019/09/16	7	36.61	3	36.65	36.90	4	2,625	0.15%
2019/09/12	8	36.38	3	36.70	36.45	5	2,640	0.19%
2019/09/11	8	36.35	0	0.00	36.40	8	2,610	0.31%
2019/09/10	0	0.00	1	36.60	36.60	-1	2,574	-0.04%
2019/09/09	1	36.30	0	0.00	36.60	1	2,548	0.04%
2019/08/30	0	0.00	1	36.85	37.00	-1	2,400	-0.04%
2019/08/27	12	35.95	0	0.00	36.50	12	2,367	0.51%
2019/08/26	2	35.85	0	0.00	36.10	2	2,303	0.09%
2019/08/23	0.4	36.65	0	0.00	36.60	0.4	2,278	0.02%
2019/08/22	5	38.56	10	38.50	38.65	-5	2,224	-0.22%
2019/08/20	9	38.10	0	0.00	38.05	9	2,287	0.39%
2019/08/14	3	37.75	0	0.00	37.60	3	2,233	0.13%
2019/08/13	0	0.00	1	37.25	37.35	-1	2,254	-0.04%
2019/08/12	1	38.00	4	37.95	37.55	-3	2,269	-0.13%
2019/08/08	0	0.00	12	37.05	37.20	-12	2,269	-0.53%
2019/08/06	2	37.18	0	0.00	37.20	2	2,306	0.09%
2019/08/05	2	37.55	0	0.00	37.55	2	2,320	0.09%
2019/08/01	1	38.10	0	0.00	38.15	1	2,365	0.04%
2019/07/26	0	0.00	2	38.40	38.20	-2	2,406	-0.08%
2019/07/25	0	0.00	2	38.30	38.30	-2	2,409	-0.08%
2019/07/24	1	38.50	0	0.00	38.30	1	2,411	0.04%
2019/07/23	1	38.85	0	0.00	38.75	1	2,407	0.04%
2019/07/16	0	0.00	0.4	39.00	39.10	-0.4	2,498	-0.02%
2019/07/15	0	0.00	1.1	39.01	39.00	-1.1	2,526	-0.04%
2019/07/04	0	0.00	4	39.13	39.20	-4	2,899	-0.14%
2019/07/02	2	38.75	0	0.00	38.90	2	2,976	0.07%
2019/07/01	3	39.02	0	0.00	38.90	3	3,019	0.10%
2019/06/20	0	0.00	10	39.35	38.60	-10	3,100	-0.32%
2019/06/19	0	0.00	8	38.72	38.85	-8	3,071	-0.26%
2019/06/13	0	0.00	0.3	38.20	38.20	-0.3	3,116	-0.01%
2019/06/05	0	0.00	1	38.30	38.15	-1	3,205	-0.03%
2019/05/30	5	38.05	2	38.15	38.00	3	3,227	0.09%
2019/05/28	1	37.95	0	0.00	37.95	1	3,256	0.03%
2019/05/16	0.1	36.70	1	36.60	36.55	-0.9	3,101	-0.03%
2019/05/14	5	36.55	1	36.70	36.60	4	3,078	0.13%
2019/05/10	0	0.00	1	37.25	37.40	-1	2,998	-0.03%
2019/05/09	1	37.15	0	0.00	37.15	1	2,983	0.03%
2019/05/08	0	0.00	1	38.20	38.15	-1	2,909	-0.03%
2019/05/07	10	38.10	6	38.15	38.15	4	2,890	0.14%
2019/05/03	0	0.00	4	38.70	38.85	-4	2,861	-0.14%
2019/04/22	0	0.00	1	38.50	38.65	-1	2,840	-0.04%
2019/04/18	8	38.01	1	38.00	38.00	7	2,845	0.25%
2019/04/16	0	0.00	4	38.40	38.85	-4	2,795	-0.14%
2019/04/15	0	0.00	5	37.90	37.60	-5	2,720	-0.18%
2019/04/12	0	0.00	29	37.46	37.80	-29	2,685	-1.08%
2019/04/10	0	0.00	1	37.70	37.70	-1	2,626	-0.04%
2019/04/09	1	37.30	2	37.50	37.55	-1	2,602	-0.04%
2019/04/08	1	37.10	0	0.00	37.20	1	2,571	0.04%
2019/04/03	0	0.00	1	37.20	37.00	-1	2,552	-0.04%
2019/04/02	0	0.00	14	37.20	37.05	-14	2,568	-0.55%
2019/03/26	0	0.00	2	37.20	37.00	-2	2,670	-0.07%
2019/03/20	4	37.10	0	0.00	37.15	4	2,807	0.14%
2019/03/19	2	37.10	0	0.00	37.05	2	2,802	0.07%
2019/03/15	0	0.00	1	37.05	37.20	-1	2,864	-0.03%
2019/03/14	13	36.62	3	36.60	36.65	10	2,809	0.36%
2019/03/13	1	36.95	0	0.00	37.20	1	2,850	0.04%
2019/03/12	0	0.00	2	37.13	37.00	-2	2,905	-0.07%
2019/03/11	0.5	36.80	2	36.75	36.65	-1.5	3,001	-0.05%
2019/03/08	8	36.40	0	0.00	36.40	8	3,100	0.26%
2019/03/07	47	37.04	0	0.00	36.75	47	3,332	1.41%
2019/03/05	2	36.78	0	0.00	36.75	2	3,650	0.05%
2019/03/04	10	36.94	0	0.00	37.00	10	3,695	0.27%
2019/02/26	1	37.60	0	0.00	37.30	1	3,734	0.03%
2019/02/21	1	37.10	0	0.00	37.10	1	3,781	0.03%
2019/02/18	3	37.07	0	0.00	37.05	3	4,003	0.07%
2019/02/14	2	37.80	1	38.00	37.60	1	4,086	0.02%
2019/02/13	1	37.70	0	0.00	37.60	1	4,093	0.02%
2019/01/21	0	37.90	0	0.00	37.90	0	4,236	0.00%
2019/01/16	0	0.00	2	36.90	36.85	-2	4,364	-0.05%
2019/01/14	2	37.10	3	37.00	37.15	-1	4,428	-0.02%
2019/01/11	1	36.75	0	0.00	36.90	1	4,623	0.02%
2019/01/08	1	35.85	0	0.00	35.90	1	4,671	0.02%
2019/01/07	0	0.00	1	36.00	36.35	-1	4,743	-0.02%
2018/12/28	0	0.00	1	36.40	36.40	-1	5,006	-0.02%
2018/12/27	0	0.00	1	36.20	36.15	-1	5,041	-0.02%
2018/12/24	1	36.85	0	0.00	36.85	1	5,123	0.02%
2018/12/22	0	0.00	1	35.85	35.75	-1	5,096	-0.02%
2018/12/19	1	34.60	2	34.90	35.35	-1	5,047	-0.02%
2018/12/18	2	34.80	2.7	34.98	34.55	-0.7	5,010	-0.01%
2018/12/17	0	35.70	0	0.00	35.55	0	4,931	0.00%
2018/12/13	0	0.00	0.3	36.15	36.10	-0.3	4,920	-0.01%
2018/12/12	0	0.00	5	35.74	35.80	-5	4,896	-0.10%
2018/12/11	2	35.33	5	35.59	35.25	-3	4,865	-0.06%
2018/12/10	3	35.50	16	35.58	35.45	-13	4,804	-0.27%
2018/12/07	1	36.45	0	0.00	36.40	1	4,788	0.02%
2018/12/06	3	36.03	0	0.00	36.35	3	4,802	0.06%
2018/12/05	11	37.06	0	0.00	36.90	11	4,739	0.23%
2018/12/04	12	37.53	1	37.60	37.55	11	4,691	0.23%
2018/12/03	0	37.60	19	37.45	37.65	-19	4,612	-0.41%
2018/11/29	20	36.40	2	36.78	35.80	18	4,291	0.42%
2018/11/28	1	34.60	1	34.20	35.05	0	4,030	0.00%
2018/11/26	1	33.85	5	33.97	33.60	-4	3,911	-0.10%
2018/11/23	1	33.25	0	0.00	33.45	1	3,860	0.03%
2018/11/22	1	33.45	0	0.00	33.45	1	3,848	0.03%
2018/11/21	2	33.35	0	0.00	33.45	2	3,842	0.05%
2018/11/20	1	33.35	1	33.60	33.35	0	3,815	0.00%
2018/11/19	0	0.00	2	33.70	33.75	-2	3,765	-0.05%
2018/11/15	7	33.26	0	0.00	33.55	7	3,695	0.19%
2018/11/14	3	34.00	1	34.30	34.15	2	3,612	0.06%
2018/11/13	1	33.45	4	33.71	33.80	-3	3,605	-0.08%
2018/11/09	1	34.00	0	0.00	34.00	1	3,593	0.03%
2018/11/08	1	34.70	1	34.50	34.25	0	3,696	0.00%
2018/11/07	1	34.35	0	0.00	34.30	1	3,709	0.03%
2018/11/02	1	34.05	1	34.45	34.20	0	3,807	0.00%
2018/11/01	0	0.00	1	34.30	34.10	-1	3,847	-0.03%
2018/10/29	1	32.75	0	0.00	32.75	1	3,758	0.03%
2018/10/25	6	33.08	1	33.05	32.60	5	3,712	0.13%
2018/10/23	1	34.10	1	34.15	34.20	0	3,639	0.00%
2018/10/22	1	34.05	1	34.15	34.40	0	3,631	0.00%
2018/10/16	1	33.80	0	0.00	33.90	1	3,452	0.03%
2018/10/15	6	33.88	0	0.00	33.90	6	3,430	0.17%
2018/10/12	1	34.00	1	34.15	34.00	0	3,394	0.00%
2018/10/11	6	34.21	0	0.00	34.00	6	3,337	0.18%
2018/10/05	5	36.50	0	0.00	36.90	5	3,159	0.16%
2018/10/04	1	37.15	5	36.79	36.85	-4	3,164	-0.13%
2018/10/03	0	0.00	1	37.95	38.05	-1	3,122	-0.03%
2018/10/02	3	37.80	7	37.72	37.75	-4	3,166	-0.13%
2018/10/01	2	38.83	0	0.00	38.50	2	3,163	0.06%
2018/09/27	3	39.25	0	0.00	39.20	3	3,285	0.09%
2018/09/25	0	0.00	2	39.15	39.15	-2	3,280	-0.06%
2018/09/20	1	38.80	0	0.00	38.15	1	3,289	0.03%
2018/09/19	1	39.10	0	0.00	39.15	1	3,336	0.03%
2018/09/13	1	38.35	0	0.00	38.15	1	3,411	0.03%
2018/09/10	4	39.23	0	0.00	39.00	4	3,509	0.11%
2018/09/06	3	39.40	0	0.00	39.30	3	3,656	0.08%
2018/09/03	1	40.45	0	0.00	40.45	1	3,749	0.03%
2018/08/30	3	40.92	0	0.00	40.65	3	3,797	0.08%
2018/08/27	2	40.33	0	0.00	40.25	2	3,911	0.05%
2018/08/23	1	40.80	0	0.00	40.90	1	4,043	0.02%
2018/08/22	6	41.20	1	40.80	40.80	5	4,079	0.12%
2018/08/21	2	42.95	5	42.60	42.95	-3	4,074	-0.07%
2018/08/16	2	42.25	0	0.00	42.00	2	4,099	0.05%
2018/08/15	2	41.90	2	41.80	41.80	0	4,096	0.00%
2018/08/14	6	43.50	6	43.50	44.15	0	4,026	0.00%
2018/07/26	0	0.00	1	43.15	43.35	-1	4,502	-0.02%
2018/07/24	1	42.75	0	0.00	42.65	1	4,470	0.02%
2018/07/23	0	0.00	0.3	43.00	43.10	-0.3	4,489	-0.01%
2018/07/18	0	0.00	2	43.40	43.35	-2	4,519	-0.04%
2018/07/09	0	0.00	2	42.85	42.70	-2	4,402	-0.05%
2018/07/06	2	41.75	3	41.20	41.10	-1	4,372	-0.02%
2018/07/05	1	43.80	1	44.00	43.00	0	4,337	0.00%
2018/07/04	1	44.75	0	0.00	45.05	1	4,305	0.02%
2018/07/02	1	44.90	0	0.00	44.90	1	4,396	0.02%
2018/06/29	0	0.00	1	45.60	46.00	-1	4,398	-0.02%
2018/06/28	1	44.30	0	0.00	44.65	1	4,347	0.02%
2018/06/27	1	45.55	0	0.00	45.55	1	4,315	0.02%
2018/06/26	1	45.55	0	0.00	46.65	1	4,315	0.02%
2018/06/14	1	46.40	0	0.00	46.60	1	4,694	0.02%
2018/06/13	1	46.70	0.2	46.60	46.80	0.8	4,720	0.02%
2018/06/11	5	46.95	0	0.00	46.75	5	5,001	0.10%
2018/06/07	0	0.00	0	47.75	48.00	0	5,100	0.00%
2018/06/01	1	47.20	0	0.00	47.10	1	4,955	0.02%
2018/05/31	0	0.00	5	47.67	48.00	-5	4,953	-0.10%
2018/05/30	9	46.68	0	0.00	46.85	9	4,888	0.18%
2018/05/25	0	0.00	2	47.15	47.50	-2	4,913	-0.04%
2018/05/24	1	47.45	0	0.00	47.70	1	4,906	0.02%
2018/05/22	1	47.60	0	0.00	47.70	1	4,898	0.02%
2018/05/21	2	47.38	2.4	48.02	47.75	-0.4	4,907	-0.01%
2018/05/18	0	0.00	5	47.65	47.45	-5	4,839	-0.10%
2018/05/17	0	0.00	9.6	47.34	47.00	-9.6	4,793	-0.20%
2018/05/16	2	45.80	8	45.75	46.00	-6	4,662	-0.13%
2018/05/11	10	43.35	3	43.40	43.30	7	4,696	0.15%
2018/05/10	0	0.00	0.2	44.20	44.40	-0.2	4,687	0.00%
2018/05/08	0	0.00	1	43.25	43.15	-1	4,647	-0.02%
2018/05/07	4	42.35	0	0.00	42.40	4	4,634	0.09%
2018/05/04	0	0.00	14	42.58	43.00	-14	4,612	-0.30%
2018/05/03	3	42.00	10	42.40	42.95	-7	4,576	-0.15%
2018/05/02	5	42.75	3	42.80	42.85	2	4,537	0.04%
2018/04/30	0	0.00	4	42.75	42.75	-4	4,544	-0.09%
2018/04/27	7	42.19	0	0.00	41.80	7	4,540	0.15%
2018/04/25	12	42.93	1	43.45	43.50	11	4,501	0.24%
2018/04/20	0	0.00	3	45.13	44.75	-3	4,477	-0.07%
2018/04/19	1	44.45	0	0.00	44.80	1	4,468	0.02%
2018/04/18	0	0.00	18	44.20	44.00	-18	4,464	-0.40%
2018/04/16	3	44.45	3	44.55	44.70	0	4,467	0.00%
2018/04/12	0	0.00	1	45.05	45.15	-1	4,518	-0.02%
2018/04/11	0	0.00	9	44.71	45.15	-9	4,543	-0.20%
2018/04/09	7.1	42.37	1	42.95	44.10	6.1	4,583	0.13%
2018/04/03	1.1	43.49	1	43.60	43.50	0.1	4,491	0.00%
2018/04/02	0	0.00	4	44.05	44.25	-4	4,472	-0.09%
2018/03/31	0	0.00	1	43.55	43.50	-1	4,430	-0.02%
2018/03/30	0	0.00	3	43.65	43.60	-3	4,446	-0.07%
2018/03/26	0	0.00	1	43.35	43.65	-1	4,297	-0.02%
2018/03/23	3	42.60	1	43.30	43.35	2	4,205	0.05%
2018/03/22	0	0.00	6	43.06	43.20	-6	4,084	-0.15%
2018/03/20	0	0.00	6	42.15	42.15	-6	3,874	-0.15%
2018/03/19	0	0.00	2	42.05	42.15	-2	3,842	-0.05%
2018/03/16	1	41.45	4	41.89	41.75	-3	3,793	-0.08%
2018/03/15	0	0.00	2	40.55	40.80	-2	3,573	-0.06%
2018/03/14	1	39.75	3	39.87	39.80	-2	3,514	-0.06%
2018/03/13	1	38.75	0	0.00	39.05	1	3,464	0.03%
2018/03/08	7	38.20	0	0.00	38.05	7	3,558	0.20%
2018/03/05	4	38.08	0	0.00	37.70	4	3,809	0.10%
2018/03/01	0.1	39.00	0	0.00	39.15	0.1	3,903	0.00%
2018/02/27	1	38.70	0	0.00	38.70	1	3,860	0.03%
2018/02/23	5	38.50	0	0.00	38.95	5	3,858	0.13%
2018/02/22	1	38.10	0	0.00	38.30	1	3,843	0.03%
2018/02/21	12	38.46	0	0.00	38.35	12	3,870	0.31%
2018/02/12	10	37.98	0	0.00	37.90	10	3,867	0.26%
2018/02/09	0	0.00	8	37.90	37.90	-8	3,936	-0.20%
2018/02/07	1	39.10	0	0.00	38.65	1	3,983	0.03%
2018/01/24	1	41.30	0	0.00	41.50	1	3,833	0.03%
2018/01/23	1	42.00	0	0.00	42.00	1	3,836	0.03%
2018/01/19	0	0.00	0.6	41.95	41.95	-0.6	3,853	-0.02%
2018/01/04	1	41.90	0	0.00	41.80	1	4,169	0.02%
2018/01/03	0	0.00	6	41.45	41.70	-6	4,145	-0.14%