聯強 (2347)-凱基-嘉義券商分點個股進出

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
74.0
漲跌
--
漲幅
0.00%
成交量
2,301張
產業
上市電子通路類股
855人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-嘉義券商分點個股進出

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-嘉義券商分點個股進出
凱基-嘉義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
2024/12/09	0	0.00	2	75.00	75.70	-2	5,154	-0.04%
2024/12/05	0	73.00	0	0.00	74.20	0	5,171	0.00%
2024/12/04	0	73.10	0	0.00	72.90	0	5,137	0.00%
2024/12/03	0	75.70	0	0.00	74.40	0	5,134	0.00%
2024/11/28	0	0.00	2	75.00	75.40	-2	5,046	-0.04%
2024/11/21	0	0.00	3.6	76.91	76.50	-3.6	4,716	-0.08%
2024/11/19	1	76.00	3	75.63	76.00	-2	4,288	-0.05%
2024/11/15	0	0.00	3	74.33	74.00	-3	3,906	-0.08%
2024/11/14	0	0.00	1.3	73.85	73.50	-1.3	3,883	-0.03%
2024/11/13	0	0.00	2	73.45	73.80	-2	3,848	-0.05%
2024/11/07	0.3	71.53	0	0.00	71.10	0.3	3,729	0.01%
2024/11/06	0	0.00	2	72.00	71.60	-2	3,749	-0.05%
2024/11/05	3	71.13	0	0.00	70.50	3	3,748	0.08%
2024/11/04	0	71.90	0.1	72.10	71.10	0	3,773	0.00%
2024/10/30	0.8	71.90	0	0.00	70.90	0.8	3,909	0.02%
2024/10/29	0.2	71.80	0	0.00	71.90	0.2	3,917	0.01%
2024/10/22	0.1	72.80	0	0.00	72.60	0.1	4,151	0.00%
2024/10/21	0.1	72.30	0.2	73.00	72.30	-0.1	4,232	0.00%
2024/10/16	0	73.20	0	0.00	72.70	0	4,465	0.00%
2024/10/15	0.1	73.40	0	0.00	73.10	0.1	4,453	0.00%
2024/10/14	0.1	73.00	0	0.00	73.50	0.1	4,512	0.00%
2024/10/09	0	0.00	1	73.80	72.60	-1	4,677	-0.02%
2024/10/08	0.1	72.90	1	72.40	72.20	-1	4,698	-0.02%
2024/10/07	1	73.00	0.2	72.70	73.40	0.8	4,756	0.02%
2024/10/04	0.1	71.70	7	71.40	71.70	-6.9	4,746	-0.15%
2024/10/01	18.3	71.21	0	0.00	70.60	18.3	4,860	0.38%
2024/09/30	0.1	73.70	0	0.00	72.50	0.1	4,917	0.00%
2024/09/27	1	73.00	1.2	74.27	73.00	-0.2	5,009	0.00%
2024/09/24	4	72.00	0	0.00	72.20	4	5,070	0.08%
2024/09/23	0	72.40	0	0.00	72.10	0	5,082	0.00%
2024/09/20	3	73.30	5.5	72.68	72.70	-2.5	5,086	-0.05%
2024/09/19	1	70.20	0	0.00	70.20	1	5,026	0.02%
2024/09/18	0.1	69.80	0	0.00	70.20	0.1	5,354	0.00%
2024/09/16	3	70.10	0	0.00	69.90	3	5,378	0.06%
2024/09/11	1.3	70.01	0	0.00	69.00	1.3	5,616	0.02%
2024/09/10	0.2	71.00	0	0.00	70.60	0.2	5,592	0.00%
2024/09/09	0	70.60	0	0.00	72.10	0	5,575	0.00%
2024/09/06	0	0.00	1	72.40	72.20	-1	5,594	-0.02%
2024/09/04	0	71.10	0	0.00	71.00	0	5,619	0.00%
2024/08/29	0.1	71.00	0	0.00	70.80	0.1	6,282	0.00%
2024/08/27	0	70.40	0	0.00	70.90	0	7,553	0.00%
2024/08/26	0	71.00	0	0.00	70.50	0	8,199	0.00%
2024/08/22	1	70.11	0	0.00	70.40	1	8,913	0.01%
2024/08/13	0	0.00	1	71.30	71.60	-1	9,814	-0.01%
2024/08/12	0	71.20	0	0.00	71.30	0	9,893	0.00%
2024/08/07	0.2	69.80	0	0.00	70.10	0.2	9,945	0.00%
2024/08/06	0	68.60	2	68.40	68.30	-2	10,049	-0.02%
2024/08/05	0	69.10	0	0.00	68.10	0	10,016	0.00%
2024/08/02	0	71.50	0	0.00	72.10	0	9,900	0.00%
2024/07/31	0	71.70	1	71.60	71.10	-1	9,896	-0.01%
2024/07/30	0	71.00	0	0.00	71.60	0	9,924	0.00%
2024/07/29	1	70.94	0	0.00	71.70	1	9,946	0.01%
2024/07/26	2	72.26	0	0.00	72.30	2	9,931	0.02%
2024/07/23	1	72.40	1	72.60	72.90	0	9,895	0.00%
2024/07/19	0.1	73.80	0	0.00	73.40	0.1	9,856	0.00%
2024/07/18	1	74.30	0.1	74.00	74.00	0.9	9,832	0.01%
2024/07/16	0.1	73.80	0	0.00	73.90	0.1	9,887	0.00%
2024/07/15	1	73.80	0	0.00	73.70	1	10,024	0.01%
2024/07/12	2	73.60	9	73.52	73.70	-7	10,021	-0.07%
2024/07/11	2	72.35	0	0.00	72.20	2	9,960	0.02%
2024/07/09	0	0.00	0.5	72.00	71.80	-0.5	10,041	0.00%
2024/07/08	1	72.50	0	0.00	72.50	1	10,004	0.01%
2024/07/05	0	0.00	3	71.80	72.00	-3	10,007	-0.03%
2024/07/04	5	72.20	4	73.00	72.70	1	9,870	0.01%
2024/07/03	5	72.42	0	0.00	72.50	5	9,743	0.05%
2024/07/01	1.5	72.10	0	0.00	72.60	1.5	9,572	0.02%
2024/06/28	2.1	72.32	1	72.50	73.10	1.1	9,453	0.01%
2024/06/27	2.1	72.91	0	0.00	72.90	2.1	9,378	0.02%
2024/06/26	2	73.80	1	75.38	73.90	1	9,326	0.01%
2024/06/25	1	74.60	0	0.00	75.00	1	9,235	0.01%
2024/06/24	7	75.16	3	75.00	74.30	4	9,150	0.04%
2024/06/21	0	0.00	0.1	84.71	84.30	-0.1	8,785	0.00%
2024/06/18	0.1	85.00	0	0.00	85.00	0.1	8,677	0.00%
2024/06/14	0	0.00	0.2	83.06	82.80	-0.2	8,736	0.00%
2024/06/06	0	0.00	2	82.80	83.20	-2	9,100	-0.02%
2024/06/05	4	82.53	2	81.75	81.90	2	9,050	0.02%
2024/06/04	2	82.30	2	83.50	82.70	0	8,842	0.00%
2024/06/03	1	82.00	1.1	83.62	83.50	-0.1	8,427	0.00%
2024/05/31	3.1	82.89	2	83.70	84.40	1.1	8,005	0.01%
2024/05/30	3	83.14	2	82.40	85.40	1	7,231	0.01%
2024/05/28	0.1	87.90	1	88.30	88.70	-0.9	6,215	-0.01%
2024/05/27	4	83.00	2	85.60	87.00	2	5,929	0.03%
2024/05/21	1	83.50	1	83.60	83.30	0	5,311	0.00%
2024/05/20	0	0.00	0.1	84.10	84.00	-0.1	5,289	0.00%
2024/05/17	1	86.00	0	0.00	85.10	1	5,180	0.02%
2024/05/16	0	0.00	0.1	88.00	86.60	-0.1	5,109	0.00%
2024/05/15	0.2	87.47	0	0.00	86.50	0.2	5,094	0.00%
2024/05/13	1	85.90	0	0.00	85.90	1	5,064	0.02%
2024/05/10	0	0.00	1.1	85.94	85.90	-1.1	5,036	-0.02%
2024/05/09	0.1	80.10	0	0.00	80.80	0.1	4,952	0.00%
2024/05/08	0	0.00	0.2	81.70	81.60	-0.2	4,936	0.00%
2024/05/07	0	0.00	1	81.90	82.70	-1	4,945	-0.02%
2024/05/06	0	0.00	0.1	81.30	81.90	-0.1	4,902	0.00%
2024/05/03	0	0.00	0.1	80.70	80.20	-0.1	4,875	0.00%
2024/04/30	0.1	79.60	0	0.00	79.80	0.1	4,778	0.00%
2024/04/29	0	0.00	0.4	78.00	79.00	-0.4	4,741	-0.01%
2024/04/26	0.1	75.80	1	76.30	76.50	-0.9	4,732	-0.02%
2024/04/25	1	77.50	1	77.70	77.10	0	4,683	0.00%
2024/04/23	1.4	77.04	1.2	78.66	79.30	0.3	4,687	0.01%
2024/04/19	0.1	76.90	1	77.80	77.30	-1	4,559	-0.02%
2024/04/17	0	0.00	1	75.10	77.00	-1	4,320	-0.02%
2024/04/01	1	75.81	1	75.80	75.90	0	4,033	0.00%
2024/03/29	0.1	77.90	0.1	77.80	78.90	0	4,015	0.00%
2024/03/22	0.1	77.80	1	77.50	78.40	-1	4,076	-0.02%
2024/03/19	10	78.80	10	79.00	79.00	0	3,954	0.00%
2024/03/18	0	0.00	0.2	79.50	80.10	-0.2	3,861	-0.01%
2024/03/15	0	0.00	1	79.89	79.50	-1	3,764	-0.03%
2024/03/14	0	0.00	0.1	78.30	76.90	-0.1	3,599	0.00%
2024/03/13	1	77.80	0	0.00	78.10	1	3,509	0.03%
2024/03/12	0.2	75.30	0	0.00	75.30	0.2	3,391	0.00%
2024/03/07	0.1	75.70	0	0.00	76.00	0.1	3,331	0.00%
2024/03/06	0	0.00	2	75.60	76.00	-2	3,311	-0.06%
2024/02/29	0	0.00	5	77.50	77.80	-5	3,454	-0.14%
2024/02/27	0	0.00	5	77.00	76.30	-5	3,428	-0.15%
2024/02/26	0	0.00	0.2	76.00	76.00	-0.2	3,414	-0.01%
2024/02/23	0	0.00	2	76.20	76.10	-2	3,420	-0.06%
2024/02/20	0	0.00	4	75.50	75.50	-4	3,485	-0.11%
2024/02/19	3	74.43	0	0.00	74.70	3	3,468	0.09%
2024/02/16	14	74.00	24	74.77	74.10	-10	3,498	-0.29%
2024/02/01	0	0.00	1.1	72.10	72.70	-1.1	3,470	-0.03%
2024/01/25	0	0.00	0.1	72.32	72.70	-0.1	3,445	0.00%
2024/01/24	0	0.00	5	72.50	72.60	-5	3,483	-0.14%
2024/01/22	0	0.00	21	71.21	71.80	-21	3,516	-0.60%
2024/01/17	0	0.00	4	70.50	69.90	-4	3,496	-0.11%
2024/01/16	0	0.00	1	69.60	70.30	-1	3,423	-0.03%
2024/01/03	0	69.70	0	0.00	70.10	0	3,588	0.00%
2023/12/29	2	70.65	0	0.00	70.20	2	3,545	0.06%
2023/12/27	0	0.00	2	70.50	70.30	-2	3,549	-0.06%
2023/12/26	0	0.00	8	69.60	70.20	-8	3,519	-0.23%
2023/12/25	0	68.87	0.1	69.30	69.80	0	3,503	0.00%
2023/12/22	0	68.20	0	0.00	69.10	0	3,486	0.00%
2023/12/14	0	0.00	7	68.99	69.40	-7	3,322	-0.21%
2023/12/12	0.1	68.80	0	0.00	69.20	0.1	3,330	0.00%
2023/12/07	0	0.00	1	66.60	66.70	-1	3,367	-0.03%
2023/12/05	0	0.00	1	67.00	66.50	-1	3,404	-0.03%
2023/11/23	3	67.40	3.1	68.09	67.90	-0.1	3,223	0.00%
2023/11/20	0	67.00	0	0.00	66.40	0	3,084	0.00%
2023/11/14	0	0.00	1	66.00	66.00	-1	3,013	-0.03%
2023/11/13	0.3	64.97	0	0.00	65.30	0.3	2,999	0.01%
2023/11/08	0	0.00	2	69.10	68.80	-2	2,969	-0.07%
2023/11/02	1	68.60	3	68.43	68.50	-2	2,966	-0.07%
2023/10/31	0	0.00	10	68.37	68.70	-10	2,938	-0.34%
2023/10/23	0	0.00	3	66.10	66.20	-3	2,945	-0.10%
2023/10/20	0	0.00	1	66.00	67.00	-1	2,944	-0.03%
2023/10/19	0	0.00	7	68.00	67.90	-7	2,991	-0.23%
2023/10/18	0	0.00	14	68.04	67.80	-14	3,056	-0.46%
2023/10/06	0	0.00	0.1	64.40	65.00	-0.1	3,151	0.00%
2023/10/02	0	63.40	0	0.00	63.70	0	3,215	0.00%
2023/09/28	0	0.00	2.2	63.99	64.10	-2.2	3,232	-0.07%
2023/09/26	0	0.00	3	63.80	63.50	-3	3,230	-0.09%
2023/09/22	3	63.70	1	63.30	63.70	2	3,276	0.06%
2023/09/19	0.1	64.00	0	0.00	64.20	0.1	3,214	0.00%
2023/09/15	0	0.00	2	64.40	64.40	-2	3,187	-0.06%
2023/09/14	0	0.00	1	63.80	64.00	-1	3,141	-0.03%
2023/09/07	0	0.00	0.5	62.43	62.80	-0.5	3,211	-0.01%
2023/09/06	0.1	62.30	0	0.00	62.50	0.1	3,206	0.00%
2023/08/31	0	0.00	2	60.70	61.10	-2	3,557	-0.06%
2023/08/29	0	0.00	1	60.00	60.40	-1	3,635	-0.03%
2023/08/25	0	0.00	1	59.60	59.50	-1	3,984	-0.03%
2023/08/22	1	58.90	0	0.00	58.50	1	4,068	0.02%
2023/08/21	0	0.00	0.1	59.70	59.70	-0.1	4,092	0.00%
2023/08/15	0	0.00	1	59.30	59.10	-1	4,149	-0.02%
2023/08/14	0.1	58.20	1	58.40	58.60	-1	4,170	-0.02%
2023/08/11	1	58.90	0	0.00	58.80	1	4,184	0.02%
2023/08/08	0	0.00	1	59.10	58.60	-1	4,278	-0.02%
2023/08/07	0.1	58.50	0	0.00	58.90	0.1	4,280	0.00%
2023/08/04	0.1	58.20	0	0.00	58.10	0.1	4,289	0.00%
2023/08/02	0.2	58.70	0	0.00	58.30	0.2	4,283	0.00%
2023/08/01	0.4	59.29	1	59.20	59.10	-0.7	4,275	-0.02%
2023/07/31	0.1	59.20	3	59.40	59.20	-2.9	4,283	-0.07%
2023/07/28	0	0.00	2	58.80	59.20	-2	4,236	-0.05%
2023/07/27	1.8	58.75	1	58.60	58.80	0.8	4,227	0.02%
2023/07/26	1.1	57.53	0	0.00	58.20	1.1	4,208	0.03%
2023/07/25	4.2	57.78	0	0.00	58.10	4.2	4,202	0.10%
2023/07/24	1.1	58.02	0	0.00	58.40	1.1	4,177	0.03%
2023/07/21	0.1	58.70	0	0.00	58.70	0.1	4,095	0.00%
2023/07/20	3.1	58.84	0	0.00	58.90	3.1	4,015	0.08%
2023/07/19	1.5	59.92	2.2	59.89	59.30	-0.7	3,928	-0.02%
2023/07/17	0.1	59.00	0	0.00	58.90	0.1	3,777	0.00%
2023/07/13	2.1	58.66	2	59.00	58.60	0.1	3,740	0.00%
2023/07/12	0.1	57.10	0	0.00	57.70	0.1	3,681	0.00%
2023/07/10	0.1	56.10	0	0.00	55.90	0.1	3,672	0.00%
2023/07/07	4.4	56.05	1	55.80	55.80	3.4	3,675	0.09%
2023/07/05	2.1	58.69	0	0.00	58.50	2.1	3,572	0.06%
2023/07/04	0.1	58.30	1	58.50	58.50	-0.9	3,569	-0.03%
2023/07/03	0	0.00	1.1	58.11	58.10	-1.1	3,577	-0.03%
2023/06/30	0.1	58.80	0	0.00	58.00	0.1	3,563	0.00%
2023/06/29	1.1	58.91	0	0.00	58.70	1.1	3,528	0.03%
2023/06/28	0	0.00	0.2	59.10	59.20	-0.2	3,518	-0.01%
2023/06/27	0.1	59.00	0	0.00	58.80	0.1	3,539	0.00%
2023/06/20	0.2	59.40	0	0.00	59.20	0.2	3,549	0.01%
2023/06/19	0.1	59.20	0	0.00	58.70	0.1	3,541	0.00%
2023/06/16	1.1	59.53	0	0.00	59.00	1.1	3,544	0.03%
2023/06/15	0	0.00	1	60.00	59.90	-1	3,447	-0.03%
2023/06/14	0	60.30	0	0.00	59.90	0	3,438	0.00%
2023/06/13	2	60.25	0	0.00	60.20	2	3,468	0.06%
2023/06/12	0.1	60.10	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	0.2	58.88	0	0.00	58.60	0.2	3,542	0.01%
2023/06/07	12.4	59.70	0	0.00	59.20	12.4	3,549	0.35%
2023/06/05	0.1	63.60	0	0.00	63.70	0.1	3,350	0.00%
2023/05/30	0.1	63.91	0	0.00	63.60	0.1	2,893	0.00%
2023/05/29	0	0.00	0.1	64.80	64.40	-0.1	2,897	0.00%
2023/05/23	0	0.00	1	65.60	65.60	-1	2,852	-0.04%
2023/05/22	0	0.00	1.1	65.00	65.40	-1.1	2,832	-0.04%
2023/05/19	1	64.50	0	0.00	65.00	1	2,821	0.04%
2023/05/17	0	0.00	10	64.90	64.50	-10	2,854	-0.35%
2023/05/15	0	0.00	10	63.60	63.60	-10	2,784	-0.36%
2023/05/12	0.1	62.20	0	0.00	62.80	0.1	2,774	0.00%
2023/05/11	0.1	62.20	0	0.00	62.40	0.1	2,761	0.00%
2023/05/10	0.7	62.35	0	0.00	62.60	0.7	2,760	0.03%
2023/05/04	0.2	62.30	0	0.00	62.10	0.2	2,901	0.01%
2023/05/02	0.2	61.40	0	0.00	61.20	0.2	2,996	0.01%
2023/04/28	0	60.90	14	61.60	61.90	-14	3,078	-0.45%
2023/04/27	0.1	60.40	0	0.00	60.90	0.1	3,066	0.00%
2023/04/25	0.1	61.00	0	0.00	60.70	0.1	3,058	0.00%
2023/04/21	14	60.59	0	0.00	60.20	14	3,097	0.45%
2023/04/20	3	61.20	0	0.00	61.00	3	3,087	0.10%
2023/04/19	1	62.30	0	0.00	61.70	1	3,107	0.03%
2023/04/18	0.1	62.30	1	62.30	62.40	-0.9	3,084	-0.03%
2023/04/13	1	61.70	0	0.00	61.80	1	3,123	0.03%
2023/04/12	0	0.00	2	62.35	62.20	-2	3,113	-0.06%
2023/04/06	3.1	60.61	1	61.00	60.50	2.1	3,196	0.06%
2023/03/31	1	61.30	0	0.00	61.30	1	3,191	0.03%
2023/03/30	1	61.00	0	0.00	61.00	1	3,332	0.03%
2023/03/29	0.2	61.03	0	0.00	60.80	0.2	3,507	0.01%
2023/03/23	0	0.00	1	62.10	62.00	-1	4,205	-0.02%
2023/03/22	2	62.00	0	0.00	61.80	2	4,239	0.05%
2023/03/20	0.1	61.60	0	0.00	61.30	0.1	4,332	0.00%
2023/03/16	0.1	61.10	0	0.00	60.90	0.1	4,377	0.00%
2023/03/14	1	61.30	0	0.00	61.10	1	4,416	0.02%
2023/03/13	1.1	61.58	0	0.00	61.50	1.1	4,433	0.02%
2023/03/10	1	61.30	1	61.40	61.30	0	4,422	0.00%
2023/03/09	3.1	61.61	0	0.00	61.90	3.1	4,421	0.07%
2023/03/08	0	64.20	2	64.45	64.30	-2	4,339	-0.05%
2023/03/07	4	64.73	0	0.00	64.70	4	4,404	0.09%
2023/03/02	0.1	62.50	4	63.25	63.60	-4	4,653	-0.08%
2023/03/01	0.1	62.60	1	61.70	62.30	-0.9	4,696	-0.02%
2023/02/23	2	63.80	0	0.00	63.60	2	4,728	0.04%
2023/02/20	0	0.00	2	63.60	64.20	-2	4,816	-0.04%
2023/02/15	0	0.00	1	62.30	62.20	-1	4,905	-0.02%
2023/02/13	0.3	62.80	0	0.00	62.80	0.3	4,929	0.01%
2023/02/08	0.2	63.20	0	0.00	63.10	0.2	5,051	0.00%
2023/02/07	1	63.00	0	0.00	62.90	1	5,066	0.02%
2023/02/03	0	0.00	2	62.70	62.60	-2	5,060	-0.04%
2023/02/02	1	61.70	0.2	61.70	61.50	0.8	5,024	0.02%
2023/01/30	0.3	60.40	0	0.00	60.80	0.3	4,882	0.01%
2023/01/16	1	60.20	0	0.00	60.10	1	4,845	0.02%
2023/01/11	0	0.00	2	59.70	59.70	-2	4,973	-0.04%
2023/01/10	10	59.80	0	0.00	60.10	10	5,009	0.20%
2023/01/09	2	59.80	0	0.00	59.90	2	5,054	0.04%
2023/01/06	0	0.00	0.2	59.00	58.70	-0.2	5,050	0.00%
2023/01/04	0.1	58.75	0	0.00	58.50	0.1	5,153	0.00%
2023/01/03	0.1	58.90	0	0.00	59.10	0.1	5,208	0.00%
2022/12/29	0.1	59.03	3	59.00	59.20	-2.9	5,233	-0.06%
2022/12/28	0.1	59.80	0	0.00	59.40	0.1	5,220	0.00%
2022/12/27	0.1	60.75	0	0.00	60.40	0.1	5,228	0.00%
2022/12/23	0	0.00	2	61.35	61.00	-2	5,286	-0.04%
2022/12/21	0	61.20	0	0.00	61.20	0	5,244	0.00%
2022/12/19	0	0.00	3	62.00	61.60	-3	4,926	-0.06%
2022/12/14	3	59.40	0	0.00	59.90	3	4,680	0.06%
2022/12/13	0.1	58.80	0	0.00	59.00	0.1	4,712	0.00%
2022/12/12	0.1	59.00	0	0.00	59.00	0.1	4,717	0.00%
2022/12/08	0.1	60.00	0	0.00	59.80	0.1	4,793	0.00%
2022/12/07	1	59.50	1	59.30	59.50	0	4,800	0.00%
2022/12/06	1	60.00	0	0.00	60.00	1	4,793	0.02%
2022/11/28	0	0.00	10	57.76	57.40	-10	4,623	-0.22%
2022/11/25	0	0.00	4	57.80	57.80	-4	4,565	-0.09%
2022/11/24	1	59.20	13	59.05	58.80	-12	4,522	-0.27%
2022/11/23	2	58.40	0	0.00	58.20	2	4,452	0.04%
2022/11/22	0	0.00	1	57.60	57.80	-1	4,438	-0.02%
2022/11/17	0	0.00	4	56.00	56.00	-4	4,302	-0.09%
2022/11/15	0.1	56.10	0	0.00	56.30	0.1	4,303	0.00%
2022/11/11	0.3	54.63	4	54.80	54.90	-3.7	4,221	-0.09%
2022/11/09	0.1	54.60	0	0.00	54.30	0.1	4,200	0.00%
2022/11/08	2	54.15	0	0.00	54.40	2	4,179	0.05%
2022/11/03	1	52.10	0	0.00	52.90	1	4,087	0.02%
2022/11/01	23.1	52.11	12	51.90	52.20	11.1	4,171	0.27%
2022/10/31	0	53.00	3	53.10	52.60	-3	4,195	-0.07%
2022/10/18	1	53.00	0	0.00	53.80	1	4,241	0.02%
2022/10/17	0	0.00	1	53.20	53.70	-1	4,279	-0.02%
2022/10/11	1	53.50	0	0.00	53.50	1	4,410	0.02%
2022/10/04	1	54.70	8	54.25	54.30	-7	4,452	-0.16%
2022/10/03	2	52.70	0	0.00	53.30	2	4,409	0.05%
2022/09/29	0	52.40	0	0.00	52.80	0	4,403	0.00%
2022/09/26	1	52.50	0	0.00	52.20	1	4,348	0.02%
2022/09/23	1	53.10	0	0.00	53.10	1	4,344	0.02%
2022/09/22	4	53.70	2	53.75	53.90	2	4,362	0.05%
2022/09/21	11.1	55.87	3	54.70	54.90	8.1	4,283	0.19%
2022/09/19	0	0.00	10	56.90	56.50	-10	4,170	-0.24%
2022/09/16	1	56.70	0	0.00	57.40	1	4,156	0.02%
2022/09/15	2	57.60	0	0.00	57.40	2	4,208	0.05%
2022/09/13	3.1	57.80	2	57.90	57.80	1.1	4,559	0.02%
2022/09/12	2	56.50	1	57.60	57.80	1	4,762	0.02%
2022/09/07	10.1	54.50	1	54.70	55.50	9.1	5,030	0.18%
2022/09/06	1	55.40	0	0.00	55.20	1	5,085	0.02%
2022/08/25	1	55.20	0	0.00	55.60	1	6,135	0.02%
2022/08/23	1	56.00	1	55.90	55.70	0	6,380	0.00%
2022/08/18	0	0.00	4	55.80	55.70	-4	6,627	-0.06%
2022/08/17	0	0.00	3	56.20	56.30	-3	6,701	-0.04%
2022/08/16	4	55.93	35	56.23	56.60	-31	6,726	-0.46%
2022/08/15	2.2	55.58	0	0.00	55.60	2.2	6,734	0.03%
2022/08/12	35	55.40	1	55.40	55.20	34	6,769	0.50%
2022/08/11	0.2	55.30	0	0.00	55.00	0.2	6,805	0.00%
2022/08/10	1	54.80	0	0.00	54.70	1	6,818	0.01%
2022/08/09	2	55.60	0	0.00	55.20	2	6,807	0.03%
2022/08/08	0	0.00	2	56.20	56.50	-2	6,779	-0.03%
2022/08/04	1	53.90	0	0.00	54.50	1	6,747	0.01%
2022/08/02	2.2	55.11	5	54.80	55.00	-2.8	6,904	-0.04%
2022/07/29	1	55.40	0	0.00	55.30	1	6,986	0.01%
2022/07/28	4	55.15	0	0.00	54.90	4	6,919	0.06%
2022/07/27	0	54.80	57	54.74	54.90	-57	6,906	-0.83%
2022/07/26	2	54.70	0	0.00	55.00	2	6,885	0.03%
2022/07/25	0	0.00	20	55.20	55.10	-20	6,844	-0.29%
2022/07/22	0	0.00	55	54.15	54.30	-55	6,836	-0.80%
2022/07/21	0.1	53.50	0	0.00	54.40	0.1	6,811	0.00%
2022/07/19	2	52.25	0	0.00	52.80	2	6,769	0.03%
2022/07/18	0	52.90	0	0.00	52.90	0	6,729	0.00%
2022/07/14	0.1	53.60	0	0.00	53.60	0.1	6,685	0.00%
2022/07/12	0	51.60	0	0.00	51.80	0	6,605	0.00%
2022/07/11	0.3	52.40	0	0.00	51.80	0.3	6,578	0.00%
2022/07/08	0	0.00	0	52.60	52.50	0	6,590	0.00%
2022/07/06	0	0.00	0.6	52.20	51.60	-0.6	6,585	-0.01%
2022/07/05	0	0.00	0.6	51.80	52.20	-0.6	6,568	-0.01%
2022/07/01	2	52.60	4	52.10	51.90	-2	6,543	-0.03%
2022/06/30	2	53.45	0	0.00	53.20	2	6,524	0.03%
2022/06/28	0	0.00	1	55.10	54.90	-1	6,444	-0.02%
2022/06/24	0	0.00	5	54.50	54.30	-5	6,406	-0.08%
2022/06/23	0	0.00	0	54.40	53.90	0	6,378	0.00%
2022/06/22	5	54.00	0	0.00	53.90	5	6,202	0.08%
2022/06/21	5	55.00	1	55.20	54.90	4	5,980	0.07%
2022/06/20	2	56.00	0	0.00	54.20	2	5,811	0.03%
2022/06/14	1	56.70	0	0.00	58.00	1	5,385	0.02%
2022/06/13	2	58.30	0	0.00	58.50	2	5,277	0.04%
2022/06/10	5	61.20	0	0.00	61.30	5	5,135	0.10%
2022/06/09	3	62.33	0	0.00	61.50	3	5,030	0.06%
2022/06/08	0	0.00	3	69.90	70.10	-3	4,658	-0.06%
2022/05/31	1	68.31	3	70.30	70.30	-2	4,464	-0.04%
2022/05/30	1	68.90	0	0.00	69.40	1	4,269	0.02%
2022/05/27	1	70.70	0	0.00	70.60	1	4,152	0.02%
2022/05/26	2	71.10	0	0.00	70.60	2	4,132	0.05%
2022/05/13	0.1	70.70	0	0.00	70.40	0.1	4,172	0.00%
2022/05/11	1	72.00	0	0.00	71.10	1	4,161	0.02%
2022/05/10	2	73.40	0	0.00	73.30	2	4,103	0.05%
2022/04/21	1.1	78.50	0	0.00	78.80	1.1	4,071	0.03%
2022/04/19	0	0.00	0	78.40	78.70	0	4,123	0.00%
2022/04/18	0	0.00	5	77.58	78.10	-5	4,232	-0.12%
2022/04/14	0	0.00	1.1	77.04	77.20	-1.1	4,260	-0.03%
2022/04/13	0	0.00	0	76.10	76.50	0	4,326	0.00%
2022/04/08	0.1	75.50	0	0.00	76.00	0.1	4,313	0.00%
2022/04/06	0	0.00	0	75.40	76.20	0	4,276	0.00%
2022/03/31	0	0.00	1	75.40	75.30	-1	4,289	-0.02%
2022/03/25	2	74.70	0	0.00	75.00	2	5,295	0.04%
2022/03/22	7	74.60	0	0.00	74.50	7	6,581	0.11%
2022/03/21	0	74.60	0	74.30	74.50	0	6,730	0.00%
2022/03/18	0	0.00	16	76.45	76.70	-16	6,758	-0.24%
2022/03/17	0	72.10	0	0.00	72.40	0	6,778	0.00%
2022/03/04	0	0.00	1	72.70	72.40	-1	7,241	-0.01%
2022/03/01	2	73.00	0	72.70	73.00	2	7,487	0.03%
2022/02/24	0	0.00	1	72.30	72.00	-1	7,477	-0.01%
2022/02/23	3	72.20	3	72.20	73.60	0	7,373	0.00%
2022/02/22	0	0.00	0	71.25	71.70	0	7,311	0.00%
2022/02/21	0	0.00	1	71.50	71.50	-1	7,250	-0.01%
2022/02/17	0	0.00	1	69.40	69.60	-1	7,411	-0.01%
2022/02/16	0	0.00	1	69.10	69.50	-1	7,560	-0.01%
2022/02/15	1	68.80	0	0.00	68.50	1	7,562	0.01%
2022/02/11	0	0.00	1	68.90	69.80	-1	7,613	-0.01%
2022/02/08	0	0.00	0	70.00	70.00	0	7,711	0.00%
2022/01/26	2	67.70	0	0.00	67.60	2	7,715	0.03%
2022/01/21	1	68.00	5	67.80	68.50	-4	7,629	-0.05%
2022/01/18	0	0.00	1	69.30	69.30	-1	7,547	-0.01%
2022/01/17	0	0.00	3	67.90	68.10	-3	7,479	-0.04%
2022/01/13	1	68.00	0	0.00	68.00	1	7,495	0.01%
2022/01/12	0	0.00	4	68.80	67.60	-4	7,468	-0.05%
2022/01/11	0	0.00	1	67.80	67.70	-1	7,411	-0.01%
2022/01/06	1	65.73	4	65.80	66.30	-3	7,239	-0.04%
2022/01/04	0	0.00	13	65.68	65.90	-13	7,174	-0.18%
2021/12/27	1	66.50	1	66.00	66.20	0	7,139	0.00%
2021/12/24	2	66.55	3	66.50	66.50	-1	7,129	-0.01%
2021/12/23	0	0.00	10	66.65	67.70	-10	7,055	-0.14%
2021/12/22	0	0.00	18	66.36	65.80	-18	6,838	-0.26%
2021/12/21	3	64.40	1	64.90	65.00	2	6,538	0.03%
2021/12/20	2	63.20	3	64.33	63.50	-1	6,127	-0.02%
2021/12/17	7	66.96	0	0.00	66.40	7	5,526	0.13%
2021/12/16	3	65.10	1	66.40	65.70	2	5,018	0.04%
2021/12/15	0	0.00	1	65.60	65.00	-1	4,832	-0.02%
2021/12/14	3	63.41	12	63.62	63.30	-9	4,719	-0.19%
2021/12/13	2	64.50	0	0.00	64.10	2	4,597	0.04%
2021/12/10	1	63.50	1	63.90	64.10	0	4,440	0.00%
2021/12/07	22	61.14	1	61.00	61.00	21	4,129	0.51%
2021/12/06	0	60.30	1	61.10	61.00	-1	4,068	-0.02%
2021/12/02	21	59.59	0	0.00	59.50	21	3,869	0.54%
2021/12/01	1	59.20	0	0.00	59.20	1	3,795	0.03%
2021/11/29	0	0.00	2	58.00	57.90	-2	3,577	-0.06%
2021/11/26	4.1	58.70	0	0.00	57.90	4.1	3,513	0.12%
2021/11/25	10	60.20	1	60.00	60.20	9	3,438	0.26%
2021/11/24	0	0.00	1	59.20	58.70	-1	3,325	-0.03%
2021/11/23	0	0.00	5	57.70	57.90	-5	3,219	-0.16%
2021/11/17	3.1	57.27	0	0.00	57.20	3.1	3,164	0.10%
2021/11/15	5	56.80	0	0.00	57.80	5	3,028	0.17%
2021/11/12	3	57.70	4	58.00	57.80	-1	2,879	-0.03%
2021/11/11	0	0.00	2	57.30	57.90	-2	2,936	-0.07%
2021/11/10	4	58.05	13	58.10	57.80	-9	2,940	-0.31%
2021/11/09	0	0.00	4	57.89	57.80	-4	2,994	-0.13%
2021/11/04	0	0.00	0.8	56.10	56.20	-0.8	2,987	-0.03%
2021/11/02	0	0.00	1	54.20	54.40	-1	2,932	-0.03%
2021/11/01	1	54.20	3.1	54.26	54.20	-2.1	2,964	-0.07%
2021/10/28	0	0.00	2	53.80	53.80	-2	3,032	-0.07%
2021/10/27	0	0.00	5	53.54	53.60	-5	3,097	-0.16%
2021/10/26	13	53.30	0	0.00	53.30	13	3,146	0.41%
2021/10/22	4	52.60	0	0.00	52.60	4	3,195	0.13%
2021/10/19	0	0.00	1	53.00	52.90	-1	3,285	-0.03%
2021/10/13	0	51.70	0	0.00	51.40	0	3,462	0.00%
2021/10/12	26	51.44	0	0.00	51.20	26	3,532	0.74%
2021/10/05	0	0.00	2	50.80	50.80	-2	3,689	-0.05%
2021/10/01	0.2	51.40	0	0.00	51.10	0.2	3,828	0.01%
2021/09/29	2	51.80	0	0.00	51.70	2	3,999	0.05%
2021/09/22	0	0.00	1	52.10	52.10	-1	4,522	-0.02%
2021/09/07	0	0.00	1	53.00	52.80	-1	6,484	-0.02%
2021/09/06	0.3	53.30	4	53.40	53.00	-3.8	6,596	-0.06%
2021/09/02	0	0.00	1	53.00	53.20	-1	6,726	-0.01%
2021/09/01	0.2	53.50	0	0.00	53.60	0.2	6,783	0.00%
2021/08/27	0	0.00	2	52.30	52.20	-2	7,316	-0.03%
2021/08/26	0	0.00	2	51.90	52.00	-2	7,420	-0.03%
2021/08/23	0.6	51.50	0	0.00	51.50	0.6	7,576	0.01%
2021/08/17	2	51.60	0	0.00	52.00	2	7,773	0.03%
2021/08/16	6.2	53.14	0	0.00	52.60	6.2	7,721	0.08%
2021/08/13	1	53.90	6	53.62	53.90	-5	7,703	-0.06%
2021/08/11	3.2	52.62	0	0.00	52.70	3.2	7,684	0.04%
2021/08/10	2.1	52.99	0	0.00	52.60	2.1	7,742	0.03%
2021/08/09	2	53.20	1	53.60	53.60	1	7,800	0.01%
2021/08/06	1.1	53.32	0	0.00	53.90	1.1	7,838	0.01%
2021/08/05	0.3	53.60	1	53.60	53.70	-0.7	7,899	-0.01%
2021/08/04	0.6	53.70	0	0.00	53.70	0.6	8,012	0.01%
2021/08/03	4	53.51	1	54.00	54.10	3	8,045	0.04%
2021/08/02	1	53.00	3	53.50	54.00	-2	8,001	-0.02%
2021/07/30	0	0.00	3	52.50	53.00	-3	7,962	-0.04%
2021/07/28	1	52.10	0	0.00	52.40	1	7,956	0.01%
2021/07/27	1	52.40	2	52.70	52.70	-1	8,048	-0.01%
2021/07/26	3	52.67	1.3	53.42	52.60	1.7	8,056	0.02%
2021/07/23	1.3	52.88	2	52.70	52.90	-0.7	7,999	-0.01%
2021/07/22	3	52.07	2	52.30	52.20	1	7,989	0.01%
2021/07/21	0	0.00	7	52.27	52.20	-7	7,966	-0.09%
2021/07/20	0	0.00	0.8	52.00	52.00	-0.8	7,944	-0.01%
2021/07/19	1	52.30	1	52.30	52.30	0	7,938	0.00%
2021/07/16	3	52.10	0	0.00	52.50	3	7,997	0.04%
2021/07/14	0	0.00	3	52.00	52.20	-3	7,933	-0.04%
2021/07/13	0	0.00	5	52.38	52.20	-5	7,917	-0.06%
2021/07/12	2	52.60	1	52.90	52.50	1	7,884	0.01%
2021/07/09	0	0.00	5.4	52.41	52.60	-5.4	7,855	-0.07%
2021/07/08	9	52.12	2	52.00	52.30	7	7,790	0.09%
2021/07/07	0	0.00	7	52.09	51.90	-7	7,754	-0.09%
2021/07/06	3	52.20	5.4	52.22	52.00	-2.4	7,682	-0.03%
2021/07/05	4.5	51.04	0	0.00	51.50	4.5	7,582	0.06%
2021/07/02	4	50.50	1	50.50	50.80	3	7,471	0.04%
2021/07/01	3	50.60	0	0.00	50.50	3	7,359	0.04%
2021/06/30	3	50.80	0	0.00	50.90	3	7,256	0.04%
2021/06/28	2	51.10	1	50.80	51.00	1	7,199	0.01%
2021/06/25	5.4	51.48	3	52.03	51.30	2.4	7,177	0.03%
2021/06/24	6	51.52	4	51.53	51.60	2	7,073	0.03%
2021/06/23	1.1	50.13	0	0.00	50.40	1.1	6,744	0.02%
2021/06/22	8	50.48	3	50.73	49.80	5	6,466	0.08%
2021/06/21	11	50.41	2	50.60	49.85	9	6,167	0.15%
2021/06/18	66	52.07	0	0.00	51.50	66	5,852	1.13%
2021/06/17	21	52.75	0	0.00	53.00	21	5,585	0.38%
2021/06/16	21	52.55	0	0.00	53.10	21	5,663	0.37%
2021/06/15	29.5	52.76	0	0.00	52.60	29.5	5,599	0.53%
2021/06/11	11.1	53.60	6	53.63	53.70	5.1	5,597	0.09%
2021/06/09	7.5	54.01	0	0.00	54.10	7.5	5,660	0.13%
2021/06/08	19	54.86	0	0.00	54.60	19	5,602	0.34%
2021/06/07	1	58.80	0	0.00	59.50	1	5,350	0.02%
2021/06/03	2	60.10	0.1	60.20	60.10	2	5,052	0.04%
2021/06/02	0	0.00	1	61.10	60.50	-1	4,951	-0.02%
2021/05/31	0	0.00	0	58.80	59.80	0	4,844	0.00%
2021/05/28	2	58.40	0	0.00	58.70	2	4,828	0.04%
2021/05/27	2	58.50	0	0.00	58.10	2	4,846	0.04%
2021/05/26	3	59.10	2	59.20	59.60	1	4,779	0.02%
2021/05/25	3	58.80	0	0.00	58.90	3	4,795	0.06%
2021/05/24	2	58.70	0	0.00	58.80	2	4,790	0.04%
2021/05/20	0	0.00	0.2	59.00	57.30	-0.2	4,803	0.00%
2021/05/19	0.1	58.30	6.1	58.60	58.10	-6	4,745	-0.13%
2021/05/18	3	58.40	76	58.18	58.20	-73	4,685	-1.56%
2021/05/17	0	0.00	78	55.98	56.00	-78	4,605	-1.69%
2021/05/14	8	56.66	5	56.76	56.70	3	4,521	0.07%
2021/05/13	2	55.50	2	55.75	56.20	0	4,445	0.00%
2021/05/12	9	55.32	6	55.97	56.30	3	4,346	0.07%
2021/05/11	0	0.00	1	56.80	56.10	-1	4,210	-0.02%
2021/05/10	1	56.40	1	57.00	57.00	0	4,155	0.00%
2021/05/06	1	54.50	0	0.00	54.60	1	4,208	0.02%
2021/05/04	1	55.30	2	55.75	55.10	-1	4,169	-0.02%
2021/05/03	0	0.00	1.2	56.09	55.80	-1.2	4,062	-0.03%
2021/04/29	0	0.00	3	55.40	55.70	-3	4,045	-0.07%
2021/04/28	0	55.50	0	0.00	55.50	0	4,041	0.00%
2021/04/26	1	55.70	0	0.00	56.00	1	4,033	0.02%
2021/04/23	0	0.00	1	55.80	55.30	-1	4,033	-0.02%
2021/04/21	0	0.00	2	57.00	57.20	-2	3,974	-0.05%
2021/04/20	0	0.00	1	57.27	56.80	-1	3,953	-0.03%
2021/04/19	2	55.70	10.1	56.30	56.40	-8.1	3,946	-0.20%
2021/04/16	0	0.00	0.5	54.80	55.60	-0.5	3,932	-0.01%
2021/04/15	6	54.58	0	0.00	54.60	6	3,946	0.15%
2021/04/14	3	54.67	0	0.00	55.00	3	3,959	0.08%
2021/04/13	1	55.50	0	0.00	55.30	1	3,980	0.03%
2021/04/12	0.1	55.10	0	0.00	55.00	0.1	3,991	0.00%
2021/04/09	1	55.10	0.1	55.30	55.00	1	3,990	0.02%
2021/04/07	0	0.00	1	55.40	55.80	-1	3,955	-0.03%
2021/04/06	1	55.20	1	55.10	55.00	0	3,961	0.00%
2021/03/30	1	54.80	0	0.00	55.20	1	3,997	0.03%
2021/03/26	0	0.00	1	53.90	53.70	-1	4,071	-0.02%
2021/03/25	1	53.90	0	0.00	54.00	1	4,136	0.02%
2021/03/24	5	54.10	0.1	54.00	54.10	4.9	4,247	0.12%
2021/03/23	0.1	54.00	0	0.00	53.70	0.1	4,246	0.00%
2021/03/19	0.1	54.50	0	0.00	54.10	0.1	4,272	0.00%
2021/03/18	3	55.10	5	54.90	54.90	-2	4,158	-0.05%
2021/03/17	32	55.41	27.1	55.42	54.90	5	4,085	0.12%
2021/03/16	99	54.13	97	54.29	53.80	2	4,021	0.05%
2021/03/15	0	0.00	0.4	54.80	54.80	-0.4	3,899	-0.01%
2021/03/12	0	0.00	1	49.80	49.90	-1	3,903	-0.03%
2021/03/09	0	0.00	3	49.35	49.15	-3	4,003	-0.07%
2021/03/08	1	48.80	0	0.00	48.70	1	4,016	0.02%
2021/03/05	0	0.00	2	48.78	48.75	-2	4,046	-0.05%
2021/03/03	2	49.25	0	0.00	49.35	2	4,175	0.05%
2021/02/26	2	49.50	2.8	49.54	49.35	-0.8	4,182	-0.02%
2021/02/25	2.5	50.06	3	49.47	50.40	-0.5	4,126	-0.01%
2021/02/24	3	48.47	3	49.00	48.30	0	4,079	0.00%
2021/02/23	1	48.00	1.1	48.28	48.30	-0.1	4,052	0.00%
2021/02/22	1	47.85	2	48.30	47.85	-1	4,047	-0.02%
2021/02/19	0	0.00	1	47.20	47.60	-1	4,040	-0.02%
2021/02/18	1	47.05	0	0.00	47.10	1	4,072	0.02%
2021/02/05	1	46.75	0	0.00	46.80	1	4,189	0.02%
2021/02/04	4	46.93	0	0.00	47.05	4	4,216	0.09%
2021/02/03	0	0.00	4	47.15	47.30	-4	4,273	-0.09%
2021/02/02	0	0.00	16	46.72	46.65	-16	4,278	-0.37%
2021/01/29	5	45.40	1	45.45	45.20	4	4,264	0.09%
2021/01/28	2	46.25	10	46.60	46.70	-8	4,201	-0.19%
2021/01/27	0	0.00	1	47.45	47.25	-1	4,180	-0.02%
2021/01/26	0	0.00	5	47.25	47.05	-5	4,172	-0.12%
2021/01/22	5	46.17	5	47.00	46.80	0	4,182	0.00%
2021/01/21	0	0.00	7	46.61	46.50	-7	4,171	-0.17%
2021/01/20	5	45.97	2	45.70	46.15	3	4,187	0.07%
2021/01/19	0	0.00	1	47.00	46.85	-1	4,174	-0.02%
2021/01/18	1	47.30	0	0.00	46.95	1	4,197	0.02%
2021/01/12	0	0.00	1	46.75	46.75	-1	4,239	-0.02%
2021/01/08	4	47.00	0	0.00	47.80	4	4,219	0.09%
2021/01/06	0	0.00	7	47.35	47.35	-7	4,182	-0.17%
2021/01/05	0	0.00	2.3	47.16	47.70	-2.3	4,210	-0.06%
2021/01/04	0	0.00	1	47.00	47.00	-1	4,193	-0.02%
2020/12/31	1	46.80	0	0.00	47.00	1	4,197	0.02%
2020/12/30	0	0.00	1	46.45	46.75	-1	4,201	-0.02%
2020/12/24	10	46.70	10.1	47.50	47.00	-0.1	4,218	0.00%
2020/12/23	0	0.00	11.4	46.46	46.60	-11.4	4,103	-0.28%
2020/12/16	0	0.00	6	46.00	45.80	-6	3,804	-0.16%
2020/12/15	0	0.00	1	44.60	44.40	-1	3,737	-0.03%
2020/12/14	0	0.00	1.1	45.00	45.00	-1.1	3,710	-0.03%
2020/12/11	2	44.90	0	0.00	45.15	2	3,698	0.05%
2020/12/10	1	45.50	0	0.00	45.30	1	3,715	0.03%
2020/12/09	1	45.45	0	0.00	45.35	1	3,672	0.03%
2020/12/08	1	45.00	0	0.00	45.20	1	3,633	0.03%
2020/12/07	0	0.00	6.6	44.87	44.95	-6.6	3,588	-0.18%
2020/12/01	0	0.00	3	44.60	44.35	-3	3,499	-0.09%
2020/11/30	0	0.00	3.1	45.00	44.50	-3.1	3,505	-0.09%
2020/11/27	0	0.00	5	44.60	44.95	-5	3,372	-0.15%
2020/11/26	0	0.00	2	44.10	44.10	-2	3,345	-0.06%
2020/11/18	0	0.00	5	43.50	43.70	-5	3,291	-0.15%
2020/11/17	2	43.50	1	43.70	43.20	1	3,374	0.03%
2020/11/16	0	0.00	1	43.85	43.50	-1	3,392	-0.03%
2020/11/13	1.2	42.46	0	0.00	42.35	1.2	3,380	0.03%
2020/11/09	6.6	42.75	0	0.00	42.90	6.6	3,391	0.19%
2020/11/05	0	0.00	5	42.70	42.65	-5	3,612	-0.14%
2020/11/04	0.3	42.10	0	0.00	42.05	0.3	3,619	0.01%
2020/11/02	0.1	42.50	0	0.00	42.50	0.1	3,619	0.00%
2020/10/30	0	0.00	1	42.85	42.45	-1	3,629	-0.03%
2020/10/27	0	0.00	1	41.60	42.20	-1	3,637	-0.03%
2020/10/26	0.2	41.60	0	0.00	41.60	0.2	3,638	0.00%
2020/10/20	10	42.35	0	0.00	42.35	10	3,674	0.27%
2020/10/16	0	0.00	1	42.00	41.75	-1	3,729	-0.03%
2020/10/14	0.1	41.95	0	0.00	41.60	0.1	3,988	0.00%
2020/10/06	0	0.00	2	40.60	40.85	-2	4,262	-0.05%
2020/10/05	2.1	40.30	0	0.00	40.15	2.1	4,298	0.05%
2020/09/25	0	0.00	6	40.47	40.75	-6	4,529	-0.13%
2020/09/24	3	40.43	0	0.00	40.15	3	4,559	0.07%
2020/09/23	0	0.00	6	41.29	41.40	-6	4,575	-0.13%
2020/09/21	11.1	41.84	0	0.00	41.65	11.1	4,661	0.24%
2020/09/17	2	42.25	0	0.00	42.35	2	4,821	0.04%
2020/09/16	0	0.00	3	42.82	42.70	-3	4,920	-0.06%
2020/09/11	2	42.45	0	0.00	42.60	2	5,259	0.04%
2020/09/10	0	0.00	2	43.20	42.75	-2	5,371	-0.04%
2020/09/09	3	42.45	0	0.00	42.90	3	5,659	0.05%
2020/09/03	8	43.10	3	43.07	43.05	5	6,100	0.08%
2020/09/02	1	43.45	0	0.00	43.45	1	6,134	0.02%
2020/08/28	1	44.00	5	44.20	44.25	-4	6,237	-0.06%
2020/08/21	0	0.00	2	44.00	43.80	-2	6,522	-0.03%
2020/08/20	1	44.50	0	0.00	44.10	1	6,446	0.02%
2020/08/19	0	0.00	5	46.24	45.70	-5	6,423	-0.08%
2020/08/13	0	0.00	8	45.82	46.00	-8	6,520	-0.12%
2020/08/12	0	0.00	6	44.24	44.60	-6	6,548	-0.09%
2020/08/11	0	0.00	15	44.33	44.40	-15	6,540	-0.23%
2020/08/10	2	43.25	1	43.15	42.80	1	6,529	0.02%
2020/08/07	2	42.75	0	0.00	42.85	2	6,640	0.03%
2020/08/06	2	42.65	0	0.00	42.95	2	6,746	0.03%
2020/08/03	6	42.86	0	0.00	42.50	6	6,746	0.09%
2020/07/31	6	43.85	0	0.00	43.80	6	6,707	0.09%
2020/07/30	0	0.00	1.2	43.58	44.05	-1.2	6,714	-0.02%
2020/07/29	14	43.66	0	0.00	43.55	14	6,705	0.21%
2020/07/28	6	44.08	15	44.17	44.05	-9	6,708	-0.13%
2020/07/27	0	0.00	4	43.43	43.55	-4	6,654	-0.06%
2020/07/24	10	43.60	0	0.00	43.50	10	6,672	0.15%
2020/07/23	0	0.00	1	43.85	44.00	-1	6,655	-0.02%
2020/07/22	0	0.00	1	43.35	43.40	-1	6,663	-0.02%
2020/07/21	2	44.20	1	44.10	43.85	1	6,621	0.02%
2020/07/20	0	0.00	13	43.37	44.15	-13	6,516	-0.20%
2020/07/17	1	42.50	0	0.00	42.60	1	6,379	0.02%
2020/07/16	0	0.00	1	43.00	42.65	-1	6,335	-0.02%
2020/07/15	10	42.70	0	0.00	42.60	10	6,259	0.16%
2020/07/14	0	0.00	2	42.98	42.80	-2	6,253	-0.03%
2020/07/13	1	42.65	0	0.00	42.70	1	6,208	0.02%
2020/07/10	5	42.70	3	42.65	42.70	2	6,203	0.03%
2020/07/09	3	42.60	0	0.00	42.70	3	6,161	0.05%
2020/07/08	0	0.00	1	42.35	42.50	-1	6,109	-0.02%
2020/07/07	2	41.80	0.1	42.25	42.25	1.9	6,045	0.03%
2020/07/06	0	0.00	9	41.89	41.90	-9	5,939	-0.15%
2020/07/03	0	0.00	1	41.45	41.45	-1	5,898	-0.02%
2020/07/02	2	41.80	0	0.00	42.05	2	5,873	0.03%
2020/06/30	1	41.30	0	0.00	41.65	1	5,767	0.02%
2020/06/24	2	41.25	2	41.43	41.30	0	5,657	0.00%
2020/06/23	0	0.00	1	41.15	41.00	-1	5,598	-0.02%
2020/06/22	1.1	40.99	1	41.00	40.85	0.1	5,554	0.00%
2020/06/19	10	40.93	1	41.00	40.80	9	5,528	0.16%
2020/06/18	1	41.15	0	0.00	41.20	1	5,443	0.02%
2020/06/17	3	41.58	0	0.00	41.85	3	5,429	0.06%
2020/06/16	36	42.30	0	0.00	42.00	36	5,398	0.67%
2020/06/15	1	46.05	5	46.10	46.10	-4	5,254	-0.08%
2020/06/11	0	0.00	2	46.18	46.10	-2	5,257	-0.04%
2020/06/10	0	0.00	1	45.85	46.00	-1	5,220	-0.02%
2020/06/05	0	0.00	2	45.50	45.25	-2	5,278	-0.04%
2020/06/03	5	45.84	1.6	46.01	45.75	3.4	5,335	0.06%
2020/06/02	0	0.00	2	45.58	45.55	-2	5,291	-0.04%
2020/06/01	2	45.10	0	0.00	45.05	2	5,274	0.04%
2020/05/28	0	0.00	1	45.60	44.75	-1	5,169	-0.02%
2020/05/26	0	0.00	1	44.85	44.50	-1	5,178	-0.02%
2020/05/25	0	0.00	2	44.65	44.45	-2	5,159	-0.04%
2020/05/22	0	0.00	1	44.80	44.70	-1	5,172	-0.02%
2020/05/20	0	0.00	1	44.10	44.10	-1	5,096	-0.02%
2020/05/18	0	0.00	2	42.83	42.60	-2	4,881	-0.04%
2020/05/15	0	0.00	5	42.45	42.40	-5	4,796	-0.10%
2020/05/13	1	40.70	1	40.38	41.00	0	4,542	0.00%
2020/05/11	0	0.00	6	39.97	39.90	-6	4,423	-0.14%
2020/05/07	0	0.00	1	39.15	39.15	-1	4,426	-0.02%
2020/05/04	0.1	38.95	0	0.00	38.90	0.1	4,492	0.00%
2020/04/20	0	0.00	1	38.50	38.60	-1	4,697	-0.02%
2020/03/31	0	0.00	1	37.05	37.15	-1	4,708	-0.02%
2020/03/25	1	35.50	0	0.00	35.90	1	4,738	0.02%
2020/03/24	0	0.00	1	34.25	34.35	-1	4,724	-0.02%
2020/03/23	1	33.25	0	0.00	32.75	1	4,674	0.02%
2020/03/18	1	35.20	6	34.90	34.45	-5	4,437	-0.11%
2020/03/17	0.2	34.60	0	0.00	34.60	0.2	4,323	0.00%
2020/03/16	0.1	34.35	5	34.70	34.30	-4.9	4,185	-0.12%
2020/03/13	5	32.96	0	0.00	33.75	5	4,087	0.12%
2020/03/12	1	35.90	0	0.00	35.40	1	3,902	0.03%
2020/03/10	0	0.00	2	37.00	36.70	-2	3,798	-0.05%
2020/03/04	0	0.00	2	37.30	37.20	-2	3,628	-0.06%
2020/03/03	1	36.90	1	37.15	36.90	0	3,593	0.00%
2020/03/02	0	0.00	1	37.20	36.80	-1	3,549	-0.03%
2020/02/26	0.1	37.40	0	0.00	37.65	0.1	3,530	0.00%
2020/02/19	0	0.00	7	38.10	38.10	-7	3,489	-0.20%
2020/02/18	7	37.75	0	0.00	37.80	7	3,491	0.20%
2020/02/17	0	0.00	3	37.50	37.60	-3	3,524	-0.09%
2020/02/14	0	0.00	2	38.00	37.70	-2	3,602	-0.06%
2020/02/07	3	38.00	0	0.00	38.00	3	3,685	0.08%
2020/02/06	0	0.00	9.8	38.16	38.50	-9.8	3,678	-0.27%
2020/02/04	0	0.00	1	37.20	37.30	-1	3,619	-0.03%
2020/02/03	8	37.03	6	37.19	37.20	2	3,614	0.06%
2020/01/31	0	0.00	5	37.55	37.50	-5	3,587	-0.14%
2020/01/30	5	37.11	0	0.00	37.00	5	3,552	0.14%
2020/01/13	0.1	37.55	0	0.00	37.55	0.1	3,333	0.00%
2020/01/09	0	0.00	1	37.20	37.15	-1	3,379	-0.03%
2020/01/08	0.1	37.10	0	0.00	36.95	0.1	3,377	0.00%
2019/12/31	1	37.45	0	0.00	37.50	1	3,354	0.03%
2019/12/25	1.2	37.67	0	0.00	37.70	1.2	3,297	0.04%
2019/12/24	0.3	37.70	0	0.00	37.60	0.3	3,313	0.01%
2019/12/19	0	0.00	2	38.10	38.05	-2	3,192	-0.06%
2019/12/18	0	0.00	4	37.69	38.15	-4	3,141	-0.13%
2019/12/12	1	37.20	0	0.00	37.15	1	3,171	0.03%
2019/12/10	1	37.15	0	0.00	37.20	1	3,244	0.03%
2019/12/05	1	37.05	0	0.00	37.05	1	3,322	0.03%
2019/12/02	0.2	36.90	0	0.00	36.95	0.2	3,385	0.01%
2019/11/29	0.2	37.00	0	0.00	36.85	0.2	3,411	0.01%
2019/11/26	1	37.55	0	0.00	37.45	1	3,438	0.03%
2019/11/18	0	0.00	1	37.70	37.55	-1	3,495	-0.03%
2019/11/13	0	0.00	1	37.85	37.90	-1	3,477	-0.03%
2019/11/12	0	0.00	4	37.26	37.45	-4	3,400	-0.12%
2019/11/11	0	0.00	5	36.55	36.50	-5	3,309	-0.15%
2019/11/07	1	36.50	0	0.00	36.50	1	3,310	0.03%
2019/11/06	0	0.00	4	36.75	36.70	-4	3,326	-0.12%
2019/11/04	5	36.45	0	0.00	36.40	5	3,308	0.15%
2019/10/29	0	0.00	1	36.45	36.10	-1	3,307	-0.03%
2019/10/23	0	0.00	2	36.55	36.50	-2	3,270	-0.06%
2019/10/21	0	0.00	2	36.30	36.15	-2	3,197	-0.06%
2019/10/17	0	0.00	1	35.90	35.95	-1	3,088	-0.03%
2019/10/16	2	36.00	0	0.00	36.00	2	3,062	0.07%
2019/10/15	3	35.97	0	0.00	35.90	3	3,056	0.10%
2019/10/04	0	0.00	1	36.50	36.80	-1	2,895	-0.03%
2019/10/01	0	0.00	3	36.80	36.75	-3	2,837	-0.11%
2019/09/27	1	36.40	0	0.00	36.30	1	2,813	0.04%
2019/09/25	0	0.00	1	37.00	36.95	-1	2,761	-0.04%
2019/09/20	1	37.10	4	36.98	36.80	-3	2,687	-0.11%
2019/09/17	2	36.65	1	36.60	36.80	1	2,643	0.04%
2019/09/11	1	36.20	0	0.00	36.40	1	2,610	0.04%
2019/09/10	1	36.70	0	0.00	36.60	1	2,574	0.04%
2019/09/09	1	36.60	0	0.00	36.60	1	2,548	0.04%
2019/09/03	10	36.30	0	0.00	36.30	10	2,413	0.41%
2019/08/23	8	36.51	0	0.00	36.60	8	2,278	0.35%
2019/08/20	0	0.00	0.1	38.15	38.05	-0.1	2,287	0.00%
2019/08/19	1	38.05	0	0.00	38.20	1	2,262	0.04%
2019/08/13	3	37.35	0	0.00	37.35	3	2,254	0.13%
2019/08/06	1	37.25	0	0.00	37.20	1	2,306	0.04%
2019/08/02	0	0.00	7	37.85	37.85	-7	2,327	-0.30%
2019/07/29	0	0.00	3	38.30	38.35	-3	2,406	-0.12%
2019/07/25	2	38.25	5	38.30	38.30	-3	2,409	-0.12%
2019/07/12	0	0.00	1	39.15	39.05	-1	2,572	-0.04%
2019/06/20	4	39.05	2	39.08	38.60	2	3,100	0.06%
2019/06/19	1	38.65	1	38.60	38.85	0	3,071	0.00%
2019/06/17	0	0.00	4	38.35	38.30	-4	3,070	-0.13%
2019/05/28	0	0.00	1	38.15	37.95	-1	3,256	-0.03%
2019/05/15	1	36.60	0	0.00	36.60	1	3,080	0.03%
2019/05/14	2	36.55	1	36.70	36.60	1	3,078	0.03%
2019/05/13	1	37.20	2	37.30	37.10	-1	3,020	-0.03%
2019/05/10	1	37.20	0	0.00	37.40	1	2,998	0.03%
2019/05/09	4	37.53	0	0.00	37.15	4	2,983	0.13%
2019/05/08	1	38.00	0	0.00	38.15	1	2,909	0.03%
2019/05/06	2	37.80	0	0.00	38.15	2	2,901	0.07%
2019/05/02	2	38.55	2	38.50	38.65	0	2,869	0.00%
2019/04/30	0	0.00	1	38.40	38.50	-1	2,908	-0.03%
2019/04/26	1	37.70	0	0.00	38.00	1	2,927	0.03%
2019/04/24	1	38.10	0	0.00	38.50	1	2,878	0.03%
2019/04/17	1	39.05	0	0.00	38.65	1	2,837	0.04%
2019/04/16	13	38.65	7	38.63	38.85	6	2,795	0.21%
2019/04/15	1	37.80	0	0.00	37.60	1	2,720	0.03%
2019/04/12	0	0.00	5	37.70	37.80	-5	2,685	-0.19%
2019/04/10	0	0.00	9	37.50	37.70	-9	2,626	-0.34%
2019/04/09	0	0.00	1	37.45	37.55	-1	2,602	-0.04%
2019/04/08	0	0.00	3	37.23	37.20	-3	2,571	-0.12%
2019/04/03	5	37.00	0	0.00	37.00	5	2,552	0.20%
2019/03/29	5	37.00	0	0.00	37.00	5	2,517	0.20%
2019/03/27	2	36.95	0	0.00	36.95	2	2,609	0.08%
2019/03/26	2	37.05	0	0.00	37.00	2	2,670	0.07%
2019/03/19	2	36.93	1	37.10	37.05	1	2,802	0.04%
2019/03/18	1	37.00	1	37.10	37.05	0	2,843	0.00%
2019/03/14	9	36.59	0	0.00	36.65	9	2,809	0.32%
2019/03/13	0	0.00	1	37.05	37.20	-1	2,850	-0.04%
2019/03/08	1	36.40	0	0.00	36.40	1	3,100	0.03%
2019/03/07	1	36.80	0	0.00	36.75	1	3,332	0.03%
2019/03/05	1	36.85	0	0.00	36.75	1	3,650	0.03%
2019/03/04	2	36.93	0	0.00	37.00	2	3,695	0.05%
2019/02/25	1	37.25	0	0.00	37.55	1	3,723	0.03%
2019/02/22	2	37.13	0	0.00	37.25	2	3,737	0.05%
2019/02/19	1	37.05	0	0.00	37.05	1	3,861	0.03%
2019/02/14	1	37.75	0	0.00	37.60	1	4,086	0.02%
2019/02/13	1	37.80	0	0.00	37.60	1	4,093	0.02%
2019/01/24	1	37.05	0	0.00	37.00	1	4,160	0.02%
2019/01/22	2	37.40	0	0.00	37.10	2	4,233	0.05%
2019/01/15	0	0.00	3	37.20	37.25	-3	4,403	-0.07%
2019/01/10	0	0.00	2	37.00	37.20	-2	4,649	-0.04%
2019/01/09	2	36.80	0	0.00	36.75	2	4,659	0.04%
2019/01/04	0	0.00	1	35.75	35.70	-1	4,802	-0.02%
2018/12/28	0	0.00	1	36.35	36.40	-1	5,006	-0.02%
2018/12/25	1	36.60	11	36.60	36.80	-10	5,114	-0.20%
2018/12/24	1	35.50	1	36.25	36.85	0	5,123	0.00%
2018/12/18	1	34.65	0	0.00	34.55	1	5,010	0.02%
2018/12/17	10	35.65	0	0.00	35.55	10	4,931	0.20%
2018/12/13	1	35.85	0	0.00	36.10	1	4,920	0.02%
2018/12/11	0	0.00	1	35.45	35.25	-1	4,865	-0.02%
2018/12/10	4	35.56	0	0.00	35.45	4	4,804	0.08%
2018/12/07	0	0.00	1	36.50	36.40	-1	4,788	-0.02%
2018/12/06	1	36.45	30	36.15	36.35	-29	4,802	-0.60%
2018/12/05	0	0.00	2	37.20	36.90	-2	4,739	-0.04%
2018/12/04	1	37.50	0	0.00	37.55	1	4,691	0.02%
2018/12/03	8	36.81	1	37.60	37.65	7	4,612	0.15%
2018/11/29	2	36.68	12	36.10	35.80	-10	4,291	-0.23%
2018/11/28	0	0.00	3	34.75	35.05	-3	4,030	-0.07%
2018/11/27	2	33.70	0	0.00	33.80	2	3,944	0.05%
2018/11/23	2	33.43	1	33.40	33.45	1	3,860	0.03%
2018/11/22	0	0.00	1	33.45	33.45	-1	3,848	-0.03%
2018/11/20	2	33.33	0	0.00	33.35	2	3,815	0.05%
2018/11/19	0	0.00	2	33.68	33.75	-2	3,765	-0.05%
2018/11/16	2	33.43	0	0.00	33.35	2	3,735	0.05%
2018/11/15	16	33.77	5	33.00	33.55	11	3,695	0.30%
2018/11/14	0	0.00	1	34.05	34.15	-1	3,612	-0.03%
2018/11/13	5	33.70	0	0.00	33.80	5	3,605	0.14%
2018/11/12	6	34.00	1	34.35	34.00	5	3,558	0.14%
2018/11/09	2	34.03	0	0.00	34.00	2	3,593	0.06%
2018/11/08	1	34.25	0	0.00	34.25	1	3,696	0.03%
2018/11/07	0.5	34.50	0	0.00	34.30	0.5	3,709	0.01%
2018/11/05	14	34.00	0	0.00	34.25	14	3,784	0.37%
2018/11/02	1	34.00	0	0.00	34.20	1	3,807	0.03%
2018/11/01	0	0.00	1	34.00	34.10	-1	3,847	-0.03%
2018/10/30	0	0.00	5	33.10	32.90	-5	3,778	-0.13%
2018/10/26	5	32.70	0	0.00	32.95	5	3,727	0.13%
2018/10/25	1	33.05	11	33.23	32.60	-10	3,712	-0.27%
2018/10/24	6	33.97	8	34.03	34.05	-2	3,668	-0.05%
2018/10/23	3	34.23	0	0.00	34.20	3	3,639	0.08%
2018/10/19	1	34.75	1	35.00	34.75	0	3,619	0.00%
2018/10/17	2	34.40	0	0.00	34.10	2	3,458	0.06%
2018/10/16	0	0.00	5	34.20	33.90	-5	3,452	-0.14%
2018/10/15	12	33.86	0	0.00	33.90	12	3,430	0.35%
2018/10/12	6	33.95	0	0.00	34.00	6	3,394	0.18%
2018/10/11	3	34.27	0	0.00	34.00	3	3,337	0.09%
2018/10/09	0	0.00	0.1	37.25	37.10	-0.1	3,190	0.00%
2018/10/05	0	0.00	38	36.83	36.90	-38	3,159	-1.20%
2018/10/04	7	36.80	6	36.81	36.85	1	3,164	0.03%
2018/10/02	1	37.70	0	0.00	37.75	1	3,166	0.03%
2018/10/01	2	38.80	0	0.00	38.50	2	3,163	0.06%
2018/09/28	1	38.90	1	38.95	38.95	0	3,251	0.00%
2018/09/27	0	0.00	2	39.25	39.20	-2	3,285	-0.06%
2018/09/26	4	39.13	0	0.00	38.80	4	3,273	0.12%
2018/09/25	10	39.00	0	0.00	39.15	10	3,280	0.30%
2018/09/19	0	0.00	1	39.20	39.15	-1	3,336	-0.03%
2018/09/11	1	38.30	0	0.00	38.45	1	3,466	0.03%
2018/09/06	4	39.65	1	39.35	39.30	3	3,656	0.08%
2018/08/29	0	0.00	1	41.00	41.00	-1	3,834	-0.03%
2018/08/28	0	0.00	1	40.80	40.90	-1	3,883	-0.03%
2018/08/24	1	40.30	0	0.00	40.30	1	3,943	0.03%
2018/08/23	0	0.00	1	40.85	40.90	-1	4,043	-0.02%
2018/08/21	9	42.95	1	42.85	42.95	8	4,074	0.20%
2018/08/16	2	41.70	0	0.00	42.00	2	4,099	0.05%
2018/08/15	12	42.20	0	0.00	41.80	12	4,096	0.29%
2018/08/14	12	43.85	0	0.00	44.15	12	4,026	0.30%
2018/08/13	1	42.95	2	43.45	43.50	-1	4,088	-0.02%
2018/08/10	2	44.53	1	44.75	44.45	1	4,129	0.02%
2018/08/08	1	43.80	0	0.00	43.70	1	4,327	0.02%
2018/08/06	10	43.40	1	43.50	43.50	9	4,367	0.21%
2018/08/02	1	43.00	0	0.00	43.10	1	4,449	0.02%
2018/07/31	1	43.30	0	0.00	43.65	1	4,473	0.02%
2018/07/30	0	0.00	1	43.60	43.80	-1	4,451	-0.02%
2018/07/20	1	42.25	0	0.00	42.50	1	4,496	0.02%
2018/07/18	0	0.00	2	43.40	43.35	-2	4,519	-0.04%
2018/07/17	1	42.80	0	0.00	42.65	1	4,521	0.02%
2018/07/13	0	0.00	1	44.00	43.95	-1	4,524	-0.02%
2018/07/06	4	40.96	2	41.10	41.10	2	4,372	0.05%
2018/07/05	1	42.95	0	0.00	43.00	1	4,337	0.02%
2018/07/04	0	0.00	1	44.95	45.05	-1	4,305	-0.02%
2018/06/28	2	44.40	1	44.10	44.65	1	4,347	0.02%
2018/06/27	3	45.82	0	0.00	45.55	3	4,315	0.07%
2018/06/26	1	45.60	0	0.00	46.65	1	4,315	0.02%
2018/06/25	1	46.00	0	0.00	45.90	1	4,331	0.02%
2018/06/14	2	46.70	0	0.00	46.60	2	4,694	0.04%
2018/06/11	26	46.90	0	0.00	46.75	26	5,001	0.52%
2018/06/08	2	47.25	0	0.00	47.35	2	5,065	0.04%
2018/06/05	0	0.00	27	48.20	48.15	-27	5,036	-0.54%
2018/06/04	1	47.60	3	47.72	47.80	-2	4,974	-0.04%
2018/05/30	1	46.95	0	0.00	46.85	1	4,888	0.02%
2018/05/24	1	47.30	0	0.00	47.70	1	4,906	0.02%
2018/05/17	0	0.00	2	47.33	47.00	-2	4,793	-0.04%
2018/05/14	0	0.00	17	43.75	44.45	-17	4,688	-0.36%
2018/04/27	2	41.83	0	0.00	41.80	2	4,540	0.04%
2018/04/26	12	43.60	0	0.00	42.65	12	4,507	0.27%
2018/04/24	5	44.35	0	0.00	43.65	5	4,500	0.11%
2018/04/18	0	0.00	10	43.80	44.00	-10	4,464	-0.22%
2018/04/12	0.8	44.80	0	0.00	45.15	0.8	4,518	0.02%
2018/04/10	0	0.00	0.2	43.95	44.25	-0.2	4,547	0.00%
2018/04/09	5	43.40	5	44.10	44.10	0	4,583	0.00%
2018/04/02	0	0.00	1	44.00	44.25	-1	4,472	-0.02%
2018/03/31	1	43.50	1	43.55	43.50	0	4,430	0.00%
2018/03/28	1	43.05	2	43.23	43.25	-1	4,381	-0.02%
2018/03/26	0	0.00	5	43.55	43.65	-5	4,297	-0.12%
2018/03/23	0	0.00	1	42.20	43.35	-1	4,205	-0.02%
2018/03/22	10	43.15	8	43.20	43.20	2	4,084	0.05%
2018/03/19	0	0.00	2	42.00	42.15	-2	3,842	-0.05%
2018/03/16	15	40.95	12	41.43	41.75	3	3,793	0.08%
2018/03/15	1	40.70	2	40.68	40.80	-1	3,573	-0.03%
2018/03/14	2	39.65	1	39.75	39.80	1	3,514	0.03%
2018/03/07	0	0.00	1	38.50	38.05	-1	3,568	-0.03%
2018/03/06	0	0.00	6	37.90	38.10	-6	3,607	-0.17%
2018/03/05	4	37.88	0	0.00	37.70	4	3,809	0.10%
2018/03/01	0	0.00	1	39.35	39.15	-1	3,903	-0.03%
2018/02/26	1	39.00	0	0.00	39.00	1	3,858	0.03%
2018/02/09	1	37.10	0	0.00	37.90	1	3,936	0.03%
2018/02/08	1	39.00	0	0.00	38.80	1	3,947	0.03%
2018/02/06	0	0.00	105	38.31	37.85	-105	3,901	-2.69%	大賣/鉅額交易
2018/02/02	0	0.00	2	40.20	40.20	-2	3,799	-0.05%
2018/01/26	0	0.00	1	42.00	42.00	-1	3,820	-0.03%
2018/01/25	0	0.00	1.5	41.88	41.85	-1.5	3,831	-0.04%
2018/01/22	0	0.00	3	41.90	42.00	-3	3,841	-0.08%
2018/01/18	5	41.80	0	0.00	41.85	5	3,837	0.13%
2018/01/17	3	41.65	0	0.00	41.85	3	3,834	0.08%
2018/01/12	0	0.00	1	41.50	41.60	-1	4,034	-0.02%
2018/01/11	1	41.35	10	41.85	41.45	-9	4,026	-0.22%
2018/01/10	4	41.26	0	0.00	41.60	4	4,079	0.10%
2018/01/09	0	0.00	1	41.70	41.90	-1	4,111	-0.02%
2018/01/05	20	42.13	10	42.25	42.25	10	4,136	0.24%
2018/01/04	17	42.14	15	42.35	41.80	2	4,169	0.05%
2018/01/03	0	0.00	3	41.48	41.70	-3	4,145	-0.07%