聯強 (2347)-元大-前金券商分點個股進出

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
▼0.6
漲幅
-0.78%
成交量
5,121張
產業
上市電子通路類股
838人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯強 (2347)籌碼相關－元大-前金券商分點個股進出

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

元大-前金券商分點個股進出
元大-前金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
2024/04/19	0	0.00	0.2	77.60	77.30	-0.2	4,559	0.00%
2024/04/17	1	76.10	2	75.30	77.00	-1	4,320	-0.02%
2024/04/12	1	75.50	1	76.50	76.20	0	4,117	0.00%
2024/04/03	1	75.80	1	76.70	76.10	0	4,056	0.00%
2024/04/02	0	0.00	1.1	77.00	77.00	-1.1	4,048	-0.03%
2024/04/01	1	76.10	2	77.50	75.90	-1	4,033	-0.02%
2024/03/29	1	77.80	0	0.00	78.90	1	4,015	0.02%
2024/03/28	1	78.50	0	0.00	78.40	1	3,982	0.03%
2024/03/26	0	0.00	2	77.20	78.40	-2	4,039	-0.05%
2024/03/21	1.1	77.74	0	0.00	78.50	1.1	4,065	0.03%
2024/03/20	0	0.00	1	78.20	78.20	-1	4,000	-0.02%
2024/03/19	0	0.00	0.2	78.70	79.00	-0.2	3,954	-0.01%
2024/03/18	3	79.90	3.2	80.77	80.10	-0.2	3,861	-0.01%
2024/03/15	2.2	79.52	1	78.30	79.50	1.2	3,764	0.03%
2024/03/14	3.2	77.78	1	79.20	76.90	2.2	3,599	0.06%
2024/03/13	2.1	78.26	0	0.00	78.10	2.1	3,509	0.06%
2024/03/12	1	75.00	0	0.00	75.30	1	3,391	0.03%
2024/03/06	0	0.00	1	75.70	76.00	-1	3,311	-0.03%
2024/03/01	0	0.00	3.6	76.70	76.70	-3.6	3,389	-0.10%
2024/02/27	2	76.85	0	0.00	76.30	2	3,428	0.06%
2024/02/22	0.5	76.00	2	75.80	76.30	-1.5	3,496	-0.04%
2024/02/20	0	75.50	0	0.00	75.50	0	3,485	0.00%
2024/02/16	0	74.70	0	0.00	74.10	0	3,498	0.00%
2024/01/29	0	0.00	1.6	72.43	72.70	-1.6	3,436	-0.05%
2024/01/26	0	0.00	1.1	72.40	72.70	-1.1	3,453	-0.03%
2024/01/25	0	0.00	2	72.40	72.70	-2	3,445	-0.06%
2024/01/22	0	71.50	1	71.50	71.80	-1	3,516	-0.03%
2024/01/19	0.2	69.10	0	0.00	70.10	0.2	3,495	0.01%
2024/01/18	0.1	69.12	0	0.00	69.00	0.1	3,516	0.00%
2024/01/16	0.2	69.60	0	0.00	70.30	0.2	3,423	0.01%
2024/01/15	1.2	69.53	0	0.00	69.90	1.2	3,412	0.04%
2024/01/12	0.2	69.40	0	0.00	69.60	0.2	3,417	0.01%
2024/01/10	0	0.00	0.3	68.90	68.80	-0.3	3,483	-0.01%
2024/01/08	0.2	70.10	2.9	69.37	69.70	-2.7	3,519	-0.08%
2024/01/05	4	70.30	0	0.00	70.20	4	3,523	0.11%
2024/01/04	0.2	70.13	1	70.40	70.60	-0.8	3,534	-0.02%
2023/12/29	0	0.00	1.1	70.41	70.20	-1.1	3,545	-0.03%
2023/12/28	0	70.60	1	70.60	70.50	-1	3,564	-0.03%
2023/12/27	0.2	70.10	0	0.00	70.30	0.2	3,549	0.01%
2023/12/26	0	0.00	1	70.00	70.20	-1	3,519	-0.03%
2023/12/25	0	69.20	1	68.70	69.80	-1	3,503	-0.03%
2023/12/22	0.2	68.10	0	0.00	69.10	0.2	3,486	0.01%
2023/12/21	0.2	67.90	0	0.00	68.90	0.2	3,451	0.01%
2023/12/20	2.1	67.72	18	67.90	68.60	-15.9	3,417	-0.46%
2023/12/19	0.2	67.70	0	0.00	68.70	0.2	3,377	0.01%
2023/12/18	0	68.20	0	0.00	68.80	0	3,359	0.00%
2023/12/15	1.2	68.35	0.1	68.70	68.40	1.2	3,342	0.03%
2023/12/14	0	0.00	1	69.10	69.40	-1	3,322	-0.03%
2023/12/11	3.1	68.67	35.1	68.30	68.80	-32	3,337	-0.96%
2023/12/04	0.1	67.50	1.1	68.55	67.40	-1	3,429	-0.03%
2023/11/29	0	68.40	0.1	68.60	67.90	-0.1	3,393	0.00%
2023/11/27	0	69.30	1.1	69.39	68.40	-1.1	3,335	-0.03%
2023/11/24	0.1	68.70	0	0.00	68.10	0.1	3,266	0.00%
2023/11/23	0.2	67.55	0	0.00	67.90	0.2	3,223	0.01%
2023/11/22	1	68.20	0	0.00	68.40	1	3,190	0.03%
2023/11/21	0.3	68.39	1.3	68.88	68.80	-1	3,170	-0.03%
2023/11/20	0	66.50	2	66.40	66.40	-2	3,084	-0.06%
2023/11/17	0	0.00	0.1	66.80	67.10	-0.1	3,063	0.00%
2023/11/16	0	0.00	0	66.10	66.00	0	3,044	0.00%
2023/11/15	1	66.20	1.1	66.09	66.00	-0.1	3,043	0.00%
2023/11/14	1	66.20	0	0.00	66.00	1	3,013	0.03%
2023/11/13	4.5	65.93	1	65.30	65.30	3.5	2,999	0.12%
2023/11/09	0	0.00	0.1	68.59	68.60	-0.1	2,953	0.00%
2023/11/08	1	69.00	0.1	69.20	68.80	0.9	2,969	0.03%
2023/11/07	0	0.00	2	69.60	69.60	-2	2,960	-0.07%
2023/11/06	1	69.50	1	69.30	69.20	0	2,973	0.00%
2023/11/03	0	0.00	2	68.80	68.90	-2	2,963	-0.07%
2023/11/02	0	0.00	1	68.50	68.50	-1	2,966	-0.03%
2023/10/30	0	0.00	1	67.60	67.80	-1	2,897	-0.03%
2023/10/26	0	66.30	0	0.00	66.40	0	2,945	0.00%
2023/10/24	0	0.00	0.1	66.20	66.90	-0.1	2,938	0.00%
2023/10/23	0.2	66.25	1	66.30	66.20	-0.8	2,945	-0.03%
2023/10/20	0.1	66.30	0	0.00	67.00	0.1	2,944	0.00%
2023/10/19	0	0.00	0.1	67.61	67.90	-0.1	2,991	0.00%
2023/10/18	2	67.90	2	67.20	67.80	0	3,056	0.00%
2023/10/17	0	0.00	2	67.50	67.60	-2	3,066	-0.07%
2023/10/16	0	0.00	0.1	67.80	67.60	-0.1	3,131	0.00%
2023/10/13	0	0.00	2	67.60	68.00	-2	3,190	-0.06%
2023/10/12	3.2	67.44	0	0.00	67.40	3.2	3,197	0.10%
2023/10/11	0	67.20	0	0.00	67.50	0	3,180	0.00%
2023/10/06	0	0.00	5	64.66	65.00	-5	3,151	-0.16%
2023/10/05	0	0.00	1	63.80	63.80	-1	3,150	-0.03%
2023/09/25	0	0.00	1	63.60	63.90	-1	3,251	-0.03%
2023/09/22	0	0.00	1	62.80	63.70	-1	3,276	-0.03%
2023/09/21	0	0.00	1.4	63.49	62.90	-1.4	3,277	-0.04%
2023/09/20	1	64.40	0	0.00	63.90	1	3,234	0.03%
2023/09/19	0	0.00	3	63.80	64.20	-3	3,214	-0.09%
2023/09/18	1	64.00	1	64.10	63.90	0	3,189	0.00%
2023/09/14	0	0.00	47	63.81	64.00	-47	3,141	-1.50%
2023/09/13	0	0.00	0.1	62.80	62.80	-0.1	3,115	0.00%
2023/09/12	0	0.00	1	61.95	62.50	-1	3,200	-0.03%
2023/09/11	2	61.90	0	0.00	62.00	2	3,204	0.06%
2023/09/08	2	62.00	0	0.00	62.30	2	3,189	0.06%
2023/09/07	0	0.00	3.1	62.61	62.80	-3.1	3,211	-0.10%
2023/09/04	0	0.00	6.5	61.45	61.40	-6.5	3,196	-0.20%
2023/09/01	1.1	60.99	1	61.20	61.00	0.1	3,459	0.00%
2023/08/31	18.8	60.99	0.1	60.60	61.10	18.8	3,557	0.53%
2023/08/30	0.1	60.24	0	0.00	60.40	0.1	3,573	0.00%
2023/08/25	0.2	59.60	0	0.00	59.50	0.2	3,984	0.00%
2023/08/23	1	58.70	1	59.50	59.50	0	4,042	0.00%
2023/08/18	0	0.00	1	59.60	59.70	-1	4,095	-0.02%
2023/08/16	0	0.00	1	59.40	59.00	-1	4,134	-0.02%
2023/08/14	2	58.00	0	0.00	58.60	2	4,170	0.05%
2023/08/11	0.1	59.00	0	0.00	58.80	0.1	4,184	0.00%
2023/08/02	0	0.00	2	58.45	58.30	-2	4,283	-0.05%
2023/08/01	1	59.10	0	0.00	59.10	1	4,275	0.02%
2023/07/31	0	0.00	1	59.00	59.20	-1	4,283	-0.02%
2023/07/24	1	58.50	0	0.00	58.40	1	4,177	0.02%
2023/07/21	0	0.00	1	58.80	58.70	-1	4,095	-0.02%
2023/07/20	0	0.00	1	59.20	58.90	-1	4,015	-0.02%
2023/07/19	1.1	59.88	3	59.77	59.30	-1.9	3,928	-0.05%
2023/07/18	3	59.07	2	58.70	59.50	1	3,853	0.03%
2023/07/17	2	58.65	1	58.40	58.90	1	3,777	0.03%
2023/07/14	1	58.90	0	0.00	58.40	1	3,757	0.03%
2023/07/13	3.1	58.94	0	0.00	58.60	3.1	3,740	0.08%
2023/07/12	0.1	57.70	0	0.00	57.70	0.1	3,681	0.00%
2023/07/11	0.1	57.30	1	56.90	57.00	-1	3,669	-0.03%
2023/07/10	2	55.85	0	0.00	55.90	2	3,672	0.05%
2023/07/07	5.3	56.04	0	0.00	55.80	5.3	3,675	0.14%
2023/07/06	4	57.83	0	0.00	57.50	4	3,605	0.11%
2023/07/05	1	58.60	0	0.00	58.50	1	3,572	0.03%
2023/07/03	1	58.10	0	0.00	58.10	1	3,577	0.03%
2023/06/30	0	0.00	1	58.00	58.00	-1	3,563	-0.03%
2023/06/29	2	58.75	0	0.00	58.70	2	3,528	0.06%
2023/06/27	1	59.00	0	0.00	58.80	1	3,539	0.03%
2023/06/21	0	0.00	0.2	59.70	59.40	-0.2	3,562	-0.01%
2023/06/19	1	58.90	0	0.00	58.70	1	3,541	0.03%
2023/06/16	1.1	59.50	1	59.00	59.00	0.1	3,544	0.00%
2023/06/15	1	60.10	0	0.00	59.90	1	3,447	0.03%
2023/06/14	3	60.03	0	0.00	59.90	3	3,438	0.09%
2023/06/13	2	60.00	0	0.00	60.20	2	3,468	0.06%
2023/06/12	1	59.80	0	0.00	60.00	1	3,465	0.03%
2023/06/09	1	59.10	0	0.00	59.00	1	3,482	0.03%
2023/06/08	6.2	58.80	1	58.70	58.60	5.2	3,542	0.15%
2023/06/07	3.3	59.72	1.1	60.17	59.20	2.2	3,549	0.06%
2023/06/06	0	0.00	1	63.80	63.40	-1	3,446	-0.03%
2023/06/05	0.5	63.50	0	0.00	63.70	0.5	3,350	0.01%
2023/06/02	0.2	63.90	0	0.00	63.80	0.2	3,299	0.01%
2023/06/01	3.3	63.51	0	0.00	63.10	3.3	3,240	0.10%
2023/05/30	0	63.80	1	64.40	63.60	-1	2,893	-0.03%
2023/05/26	0	0.00	2	64.90	64.70	-2	2,919	-0.07%
2023/05/24	0	0.00	2	65.40	65.30	-2	2,872	-0.07%
2023/05/22	1	65.40	1	65.20	65.40	0	2,832	0.00%
2023/05/19	0.3	64.80	12	64.71	65.00	-11.8	2,821	-0.42%
2023/05/18	0.3	64.46	0	0.00	64.50	0.3	2,842	0.01%
2023/05/17	0	0.00	0.2	64.00	64.50	-0.2	2,854	-0.01%
2023/05/16	0	0.00	1	64.00	64.10	-1	2,806	-0.04%
2023/05/15	0	0.00	0	63.50	63.60	0	2,784	0.00%
2023/05/08	1	62.20	0	0.00	62.50	1	2,812	0.04%
2023/05/02	1	61.30	1	61.20	61.20	0	2,996	0.00%
2023/04/27	0	0.00	0	60.80	60.90	0	3,066	0.00%
2023/04/25	2	60.70	0	0.00	60.70	2	3,058	0.07%
2023/04/21	1	60.30	0	0.00	60.20	1	3,097	0.03%
2023/04/20	0	0.00	1	61.20	61.00	-1	3,087	-0.03%
2023/04/13	1	61.60	0	0.00	61.80	1	3,123	0.03%
2023/04/12	1	62.50	0	0.00	62.20	1	3,113	0.03%
2023/04/06	1	60.60	0	0.00	60.50	1	3,196	0.03%
2023/03/31	7	61.53	0	0.00	61.30	7	3,191	0.22%
2023/03/30	0	0.00	10	61.00	61.00	-10	3,332	-0.30%
2023/03/29	0	0.00	0.2	61.10	60.80	-0.2	3,507	0.00%
2023/03/28	0.1	61.50	0	0.00	61.00	0.1	3,742	0.00%
2023/03/24	0	0.00	3	62.00	61.80	-3	4,176	-0.07%
2023/03/23	0.1	62.20	0	0.00	62.00	0.1	4,205	0.00%
2023/03/22	10	61.90	0	0.00	61.80	10	4,239	0.24%
2023/03/21	0	0.00	20	61.90	61.50	-20	4,291	-0.47%
2023/03/20	0	61.50	23	61.62	61.30	-23	4,332	-0.53%
2023/03/17	6	61.20	0	0.00	61.50	6	4,359	0.14%
2023/03/15	0	0.00	16	61.30	61.10	-16	4,388	-0.36%
2023/03/13	0	0.00	2	61.70	61.50	-2	4,433	-0.05%
2023/03/10	4	61.35	0	0.00	61.30	4	4,422	0.09%
2023/03/09	53.3	61.74	1	61.70	61.90	52.3	4,421	1.18%
2023/03/08	2	64.40	0	0.00	64.30	2	4,339	0.05%
2023/03/07	0	64.00	10	64.80	64.70	-10	4,404	-0.23%
2023/03/06	1	63.90	2	63.85	63.80	-1	4,480	-0.02%
2023/03/03	1	63.90	0	0.00	63.70	1	4,553	0.02%
2023/03/02	1	63.50	0	0.00	63.60	1	4,653	0.02%
2023/02/24	0.2	63.40	1	62.50	62.50	-0.8	4,729	-0.02%
2023/02/20	16	64.10	0	0.00	64.20	16	4,816	0.33%
2023/02/17	0	0.00	2	63.50	63.60	-2	4,823	-0.04%
2023/02/16	0	0.00	1	63.60	63.20	-1	4,885	-0.02%
2023/02/13	1	62.50	0.1	63.00	62.80	0.9	4,929	0.02%
2023/02/10	0	0.00	1	62.90	62.70	-1	4,953	-0.02%
2023/02/09	0	0.00	17	62.62	62.80	-17	4,971	-0.34%
2023/02/07	0	0.00	3	62.93	62.90	-3	5,066	-0.06%
2023/02/06	1.3	63.03	23	62.38	62.60	-21.7	5,070	-0.43%
2023/02/03	26	62.52	1	62.80	62.60	25	5,060	0.49%
2023/02/02	4	61.45	0	0.00	61.50	4	5,024	0.08%
2023/02/01	0	0.00	2	61.20	61.30	-2	4,963	-0.04%
2023/01/30	18	60.09	0	0.00	60.80	18	4,882	0.37%
2023/01/17	0	0.00	1	60.20	60.20	-1	4,826	-0.02%
2023/01/13	4	59.55	0	0.00	59.70	4	4,856	0.08%
2023/01/10	1	60.00	0	0.00	60.10	1	5,009	0.02%
2022/12/29	0	0.00	1	58.90	59.20	-1	5,233	-0.02%
2022/12/28	0	0.00	2	59.80	59.40	-2	5,220	-0.04%
2022/12/27	3	61.20	0	0.00	60.40	3	5,228	0.06%
2022/12/23	0	0.00	2	61.20	61.00	-2	5,286	-0.04%
2022/12/21	0	0.00	1	61.20	61.20	-1	5,244	-0.02%
2022/12/20	0	0.00	27	62.41	61.40	-27	5,102	-0.53%
2022/12/19	0	0.00	7	61.83	61.60	-7	4,926	-0.14%
2022/12/16	0	0.00	1	60.80	61.40	-1	4,742	-0.02%
2022/12/14	2	59.80	0	0.00	59.90	2	4,680	0.04%
2022/12/13	0	0.00	1	59.00	59.00	-1	4,712	-0.02%
2022/12/12	2	58.00	2	58.60	59.00	0	4,717	0.00%
2022/12/08	0	0.00	1	59.40	59.80	-1	4,793	-0.02%
2022/12/06	5	60.30	0	0.00	60.00	5	4,793	0.10%
2022/12/05	5	60.68	1	61.20	61.10	4	4,813	0.08%
2022/12/02	7	59.76	0	0.00	59.90	7	4,757	0.15%
2022/12/01	19	59.16	0	0.00	59.70	19	4,752	0.40%
2022/11/25	0	0.00	1	57.80	57.80	-1	4,565	-0.02%
2022/11/24	0	0.00	1	58.60	58.80	-1	4,522	-0.02%
2022/11/21	0	0.00	4	56.40	56.60	-4	4,374	-0.09%
2022/11/17	2	56.00	1	56.00	56.00	1	4,302	0.02%
2022/11/15	4	55.78	0	0.00	56.30	4	4,303	0.09%
2022/11/14	0	0.00	3.2	55.85	56.10	-3.2	4,299	-0.07%
2022/11/07	2	54.05	0	0.00	54.10	2	4,152	0.05%
2022/11/04	3	53.40	1	53.90	54.40	2	4,139	0.05%
2022/11/03	1	52.00	0	0.00	52.90	1	4,087	0.02%
2022/10/19	1	54.90	1	54.30	54.40	0	4,249	0.00%
2022/10/12	1	52.90	1	53.00	53.00	0	4,399	0.00%
2022/10/06	1	55.30	0	0.00	54.90	1	4,410	0.02%
2022/10/04	1	54.50	1	54.60	54.30	0	4,452	0.00%
2022/10/03	0	52.60	0	0.00	53.30	0	4,409	0.00%
2022/09/27	1	52.00	0	0.00	52.20	1	4,345	0.02%
2022/09/22	1.1	53.72	0	0.00	53.90	1.1	4,362	0.03%
2022/09/21	1	55.50	0	0.00	54.90	1	4,283	0.02%
2022/09/20	0	0.00	2	56.40	56.10	-2	4,200	-0.05%
2022/09/16	1	57.50	0	0.00	57.40	1	4,156	0.02%
2022/09/14	1	57.00	2	57.35	56.70	-1	4,402	-0.02%
2022/09/13	0	0.00	2	57.30	57.80	-2	4,559	-0.04%
2022/09/12	1	57.80	0	0.00	57.80	1	4,762	0.02%
2022/09/08	1	55.90	0	0.00	56.00	1	4,947	0.02%
2022/09/07	2	55.45	0	0.00	55.50	2	5,030	0.04%
2022/09/06	1	55.90	0	0.00	55.20	1	5,085	0.02%
2022/09/02	2	54.85	1	55.00	54.60	1	5,371	0.02%
2022/08/31	0	0.00	1	55.80	55.80	-1	5,825	-0.02%
2022/08/30	2	56.10	0	0.00	56.30	2	5,947	0.03%
2022/08/26	2	55.80	0	0.00	56.00	2	6,082	0.03%
2022/08/23	0	0.00	0.1	56.40	55.70	-0.1	6,380	0.00%
2022/08/19	1	55.90	0	0.00	56.30	1	6,550	0.02%
2022/08/18	1	55.80	0	0.00	55.70	1	6,627	0.02%
2022/08/17	0	0.00	1	56.20	56.30	-1	6,701	-0.01%
2022/08/15	1	55.60	2	55.40	55.60	-1	6,734	-0.01%
2022/08/10	0	0.00	0	55.20	54.70	0	6,818	0.00%
2022/08/09	1	55.80	0	0.00	55.20	1	6,807	0.01%
2022/08/05	0	0.00	0.5	55.60	55.70	-0.5	6,749	-0.01%
2022/08/03	0	0.00	2	54.70	54.50	-2	6,806	-0.03%
2022/08/02	1	55.10	0	0.00	55.00	1	6,904	0.01%
2022/07/28	1	54.50	0.1	54.80	54.90	1	6,919	0.01%
2022/07/27	1	54.60	0	0.00	54.90	1	6,906	0.01%
2022/07/26	0	0.00	2	54.90	55.00	-2	6,885	-0.03%
2022/07/25	0	55.20	0	0.00	55.10	0	6,844	0.00%
2022/07/21	0	54.50	1	53.20	54.40	-1	6,811	-0.01%
2022/07/19	0	52.60	0	0.00	52.80	0	6,769	0.00%
2022/07/14	1	53.80	0	0.00	53.60	1	6,685	0.01%
2022/07/12	0	51.80	0	0.00	51.80	0	6,605	0.00%
2022/07/11	0.3	51.80	0	0.00	51.80	0.3	6,578	0.00%
2022/07/08	0.1	53.10	0	0.00	52.50	0.1	6,590	0.00%
2022/07/07	1.3	51.92	0	0.00	52.30	1.3	6,588	0.02%
2022/07/06	2.4	51.88	0	0.00	51.60	2.4	6,585	0.04%
2022/07/01	1	52.80	0	0.00	51.90	1	6,543	0.02%
2022/06/30	0	53.70	5	53.50	53.20	-5	6,524	-0.08%
2022/06/29	0	0.00	2	54.40	54.30	-2	6,473	-0.03%
2022/06/27	2	55.00	3	55.20	55.00	-1	6,450	-0.02%
2022/06/24	1	54.40	1	54.30	54.30	0	6,406	0.00%
2022/06/23	2	55.30	6	53.97	53.90	-4	6,378	-0.06%
2022/06/22	3.2	54.43	3	54.07	53.90	0.2	6,202	0.00%
2022/06/21	4	54.50	7	55.06	54.90	-3	5,980	-0.05%
2022/06/20	2	54.90	1	54.20	54.20	1	5,811	0.02%
2022/06/17	2	55.95	0	0.00	56.00	2	5,585	0.04%
2022/06/16	3	57.67	3	56.90	56.90	0	5,408	0.00%
2022/06/15	1	57.00	0	0.00	57.40	1	5,445	0.02%
2022/06/14	2	57.05	3	57.90	58.00	-1	5,385	-0.02%
2022/06/13	5	58.18	0	0.00	58.50	5	5,277	0.09%
2022/06/10	4	60.43	3	61.33	61.30	1	5,135	0.02%
2022/06/09	13.7	61.90	3	62.03	61.50	10.7	5,030	0.21%
2022/06/08	8	69.99	6.4	70.05	70.10	1.7	4,658	0.04%
2022/06/07	3	69.77	0	70.20	69.60	3	4,562	0.07%
2022/06/06	5	68.86	5	69.98	69.90	0	4,539	0.00%
2022/06/02	3	69.57	0	0.00	69.30	3	4,486	0.07%
2022/06/01	2	70.10	2	70.50	70.00	0	4,508	0.00%
2022/05/31	5	68.96	2	70.30	70.30	3	4,464	0.07%
2022/05/30	6.4	69.79	2	69.40	69.40	4.4	4,269	0.10%
2022/05/27	1	70.00	3	70.40	70.60	-2	4,152	-0.05%
2022/05/26	5.2	71.42	3	70.60	70.60	2.2	4,132	0.05%
2022/05/25	1.1	72.43	1	72.60	72.60	0.1	4,140	0.00%
2022/05/24	2.4	72.88	1	72.50	72.50	1.4	4,173	0.03%
2022/05/23	0.3	73.06	0	0.00	73.60	0.3	4,207	0.01%
2022/05/19	1	72.00	0	0.00	72.80	1	4,275	0.02%
2022/05/18	0	0.00	1	73.20	73.30	-1	4,229	-0.02%
2022/05/16	2	71.30	0	0.00	71.60	2	4,198	0.05%
2022/05/13	0	0.00	1	70.60	70.40	-1	4,172	-0.02%
2022/05/12	0	0.00	6	70.77	70.40	-6	4,166	-0.14%
2022/05/11	4	71.63	5	71.12	71.10	-1	4,161	-0.02%
2022/05/10	5	73.22	15	72.22	73.30	-10	4,103	-0.24%
2022/05/09	4	77.25	24.1	75.60	75.10	-20.1	4,020	-0.50%
2022/05/06	6	78.35	2	79.05	78.80	4	3,970	0.10%
2022/05/05	2	79.50	1.5	79.37	79.60	0.5	4,017	0.01%
2022/05/04	0	78.40	2	78.25	78.80	-2	4,018	-0.05%
2022/05/03	0	0.00	5.4	77.74	78.00	-5.4	4,060	-0.13%
2022/04/29	0	0.00	3	76.73	77.50	-3	4,110	-0.07%
2022/04/28	5	75.48	3	76.37	76.50	2	4,158	0.05%
2022/04/27	2	74.75	2	75.30	75.50	0	4,160	0.00%
2022/04/26	2	76.15	2	76.55	76.50	0	4,121	0.00%
2022/04/25	2.8	76.83	2	76.95	76.90	0.8	4,139	0.02%
2022/04/22	4	77.93	3.1	78.49	78.50	0.9	4,072	0.02%
2022/04/21	0	0.00	1	78.80	78.80	-1	4,071	-0.02%
2022/04/20	2.1	78.27	2	78.80	78.80	0.1	4,084	0.00%
2022/04/19	2	78.40	3.2	78.69	78.70	-1.2	4,123	-0.03%
2022/04/18	3	76.90	9	78.29	78.10	-6	4,232	-0.14%
2022/04/15	2	77.15	0	0.00	77.60	2	4,235	0.05%
2022/04/14	0	0.00	1	77.50	77.20	-1	4,260	-0.02%
2022/04/13	0	76.20	1.5	76.46	76.50	-1.5	4,326	-0.03%
2022/04/12	0	75.70	0	0.00	75.80	0	4,327	0.00%
2022/04/11	0	0.00	0	76.30	76.10	0	4,288	0.00%
2022/04/08	0	0.00	1	75.40	76.00	-1	4,313	-0.02%
2022/04/07	0	0.00	3	75.73	75.00	-3	4,301	-0.07%
2022/04/06	0	0.00	2.1	76.18	76.20	-2.1	4,276	-0.05%
2022/04/01	5.5	74.61	3	75.07	75.10	2.5	4,258	0.06%
2022/03/31	0	0.00	2	75.30	75.30	-2	4,289	-0.05%
2022/03/30	1	74.80	2	74.75	74.90	-1	4,372	-0.02%
2022/03/29	1	74.60	0	0.00	74.70	1	4,596	0.02%
2022/03/28	1	74.00	1	75.19	75.20	0	4,898	0.00%
2022/03/25	1	74.30	3	75.00	75.00	-2	5,295	-0.04%
2022/03/24	0	0.00	2	74.80	74.90	-2	5,885	-0.03%
2022/03/23	0	0.00	3	74.50	74.90	-3	6,380	-0.05%
2022/03/22	2	74.40	1	74.40	74.50	1	6,581	0.02%
2022/03/21	7	74.71	7	74.67	74.50	0	6,730	0.00%
2022/03/18	1	73.60	16.1	74.54	76.70	-15.1	6,758	-0.22%
2022/03/17	3	71.40	3	72.30	72.40	0	6,778	0.00%
2022/03/16	4	70.83	4	70.88	71.10	0	6,881	0.00%
2022/03/15	3	71.47	18	71.57	71.40	-15	6,897	-0.22%
2022/03/14	1	71.80	1	72.30	72.40	0	6,967	0.00%
2022/03/11	1	72.50	0	0.00	72.30	1	7,030	0.01%
2022/03/10	2	72.75	3	72.63	73.10	-1	7,181	-0.01%
2022/03/09	2	71.20	1	71.20	71.20	1	7,165	0.01%
2022/03/08	7	70.19	3	70.00	70.00	4	7,191	0.06%
2022/03/07	5.4	70.66	2	71.15	71.30	3.4	7,191	0.05%
2022/03/04	1	72.80	0	0.00	72.40	1	7,241	0.01%
2022/03/03	1	73.60	0	0.00	73.80	1	7,296	0.01%
2022/03/02	2	72.10	7	73.19	73.40	-5	7,403	-0.07%
2022/03/01	4	72.65	4.1	72.77	73.00	-0.1	7,487	0.00%
2022/02/25	12	71.65	13	71.92	71.90	-1	7,537	-0.01%
2022/02/24	10	72.41	6	72.00	72.00	4	7,477	0.05%
2022/02/23	8.4	72.69	2	73.70	73.60	6.4	7,373	0.09%
2022/02/22	12	70.97	6	71.47	71.70	6	7,311	0.08%
2022/02/21	2.5	70.08	1	70.60	71.50	1.5	7,250	0.02%
2022/02/18	2	69.70	0	0.00	69.70	2	7,312	0.03%
2022/02/17	5	69.60	0	0.00	69.60	5	7,411	0.07%
2022/02/16	3	68.83	1	69.50	69.50	2	7,560	0.03%
2022/02/15	3	68.80	0	0.00	68.50	3	7,562	0.04%
2022/02/14	1.1	68.90	0	0.00	69.00	1.1	7,593	0.01%
2022/02/11	14	69.27	1	69.80	69.80	13	7,613	0.17%
2022/02/10	2	69.55	2	69.85	70.00	0	7,672	0.00%
2022/02/09	3	69.60	0	0.00	70.00	3	7,696	0.04%
2022/02/08	1	69.90	1	70.50	70.00	0	7,711	0.00%
2022/02/07	2	69.75	1	69.60	69.90	1	7,727	0.01%
2022/01/26	3	67.83	0	0.00	67.60	3	7,715	0.04%
2022/01/25	1	67.79	0	0.00	68.00	1	7,715	0.01%
2022/01/20	4	68.28	0	0.00	68.90	4	7,587	0.05%
2022/01/19	1	68.50	3.1	68.40	68.00	-2.1	7,572	-0.03%
2022/01/18	4.5	69.06	1	69.20	69.30	3.5	7,547	0.05%
2022/01/13	0	0.00	0.5	67.50	68.00	-0.5	7,495	-0.01%
2022/01/12	0	0.00	68	67.14	67.60	-68	7,468	-0.91%
2022/01/11	89.5	67.73	3.6	67.26	67.70	85.9	7,411	1.16%
2022/01/10	1	65.90	0	0.00	66.20	1	7,293	0.01%
2022/01/07	0	66.00	0	0.00	66.00	0	7,275	0.00%
2022/01/06	1	66.29	2	67.00	66.30	-1	7,239	-0.01%
2022/01/05	0	65.50	2	66.00	66.10	-2	7,157	-0.03%
2022/01/04	0.1	65.73	0	0.00	65.90	0.1	7,174	0.00%
2022/01/03	1.5	66.09	0	0.00	66.10	1.5	7,165	0.02%
2021/12/30	0.2	66.32	1	66.30	66.20	-0.8	7,132	-0.01%
2021/12/29	0	66.00	0	0.00	66.60	0	7,148	0.00%
2021/12/28	2	66.10	4	66.20	66.50	-2	7,150	-0.03%
2021/12/27	0.2	66.07	0	0.00	66.20	0.2	7,139	0.00%
2021/12/24	3.2	66.89	4	66.88	66.50	-0.8	7,129	-0.01%
2021/12/23	0.1	66.80	1	67.00	67.70	-0.9	7,055	-0.01%
2021/12/22	0	0.00	0.3	65.60	65.80	-0.3	6,838	0.00%
2021/12/21	3.5	65.33	1.4	64.44	65.00	2.1	6,538	0.03%
2021/12/20	22.6	64.85	3.5	63.84	63.50	19.1	6,127	0.31%
2021/12/17	3.3	66.78	3	66.67	66.40	0.3	5,526	0.01%
2021/12/16	1.5	65.90	11.5	65.50	65.70	-10	5,018	-0.20%
2021/12/15	1.5	65.53	12	64.80	65.00	-10.5	4,832	-0.22%
2021/12/14	3.1	63.06	10	63.93	63.30	-6.9	4,719	-0.15%
2021/12/13	4.1	65.40	11	64.65	64.10	-6.9	4,597	-0.15%
2021/12/10	8.2	63.25	4	63.78	64.10	4.2	4,440	0.09%
2021/12/09	0	0.00	2	62.15	62.60	-2	4,306	-0.05%
2021/12/08	13	62.02	1	62.10	62.00	12	4,233	0.28%
2021/12/06	7	60.46	1.1	60.91	61.00	5.9	4,068	0.14%
2021/12/01	0	0.00	1	59.60	59.20	-1	3,795	-0.03%
2021/11/29	6	57.57	0	0.00	57.90	6	3,577	0.17%
2021/11/26	8	58.89	1	59.80	57.90	7	3,513	0.20%
2021/11/25	3	60.20	1	60.20	60.20	2	3,438	0.06%
2021/11/24	3	58.77	2	58.85	58.70	1	3,325	0.03%
2021/11/23	0	0.00	3	57.80	57.90	-3	3,219	-0.09%
2021/11/22	0	0.00	1	57.30	57.40	-1	3,212	-0.03%
2021/11/18	0	0.00	5	57.08	57.40	-5	3,200	-0.16%
2021/11/17	6	57.43	0	0.00	57.20	6	3,164	0.19%
2021/11/16	8.3	57.83	1	58.50	58.30	7.3	3,062	0.24%
2021/11/15	5	56.90	38.2	56.50	57.80	-33.2	3,028	-1.10%
2021/11/12	0	0.00	1.2	57.58	57.80	-1.2	2,879	-0.04%
2021/11/11	0	0.00	2	57.30	57.90	-2	2,936	-0.07%
2021/11/09	1	57.90	1	57.90	57.80	0	2,994	0.00%
2021/11/08	0	0.00	3	56.50	56.70	-3	2,973	-0.10%
2021/11/05	0	0.00	1	56.00	56.60	-1	2,981	-0.03%
2021/11/04	7	56.41	7	56.29	56.20	0	2,987	0.00%
2021/11/03	39	55.39	20	55.95	56.00	19	2,963	0.64%
2021/11/02	0	0.00	1.2	54.46	54.40	-1.2	2,932	-0.04%
2021/11/01	1.2	54.10	1	54.40	54.20	0.2	2,964	0.01%
2021/10/27	0	0.00	1	53.50	53.60	-1	3,097	-0.03%
2021/10/26	0	53.00	0.2	53.20	53.30	-0.2	3,146	-0.01%
2021/10/19	1	52.90	1	53.00	52.90	0	3,285	0.00%
2021/10/15	3	52.20	0	0.00	52.10	3	3,363	0.09%
2021/10/14	0	0.00	3.3	51.64	51.70	-3.3	3,418	-0.10%
2021/10/12	1.1	51.40	0	0.00	51.20	1.1	3,532	0.03%
2021/10/05	0.3	51.18	0	0.00	50.80	0.3	3,689	0.01%
2021/10/01	2	51.30	0	0.00	51.10	2	3,828	0.05%
2021/09/30	1	52.00	61	51.50	52.20	-60	3,892	-1.54%
2021/09/28	2	52.30	0	0.00	52.40	2	4,118	0.05%
2021/09/27	3	53.27	0	0.00	52.80	3	4,249	0.07%
2021/09/15	0	0.00	0	53.50	52.80	0	5,015	0.00%
2021/09/14	0	0.00	3	53.00	53.10	-3	5,313	-0.06%
2021/09/10	0	0.00	1	52.60	52.90	-1	5,985	-0.02%
2021/09/09	3	52.90	0	0.00	52.30	3	6,306	0.05%
2021/09/08	3	52.67	1	53.00	52.90	2	6,342	0.03%
2021/09/06	0	0.00	1	53.40	53.00	-1	6,596	-0.02%
2021/09/02	0	0.00	1	53.00	53.20	-1	6,726	-0.01%
2021/09/01	8	53.10	0	0.00	53.60	8	6,783	0.12%
2021/08/31	0	0.00	2	52.90	53.80	-2	7,024	-0.03%
2021/08/27	2	52.20	0	0.00	52.20	2	7,316	0.03%
2021/08/25	1	52.00	0	0.00	52.30	1	7,451	0.01%
2021/08/23	5	51.44	0	0.00	51.50	5	7,576	0.07%
2021/08/20	1	50.60	0	0.00	50.80	1	7,601	0.01%
2021/08/19	1	51.50	0	0.00	51.00	1	7,743	0.01%
2021/08/17	1	52.00	0	0.00	52.00	1	7,773	0.01%
2021/08/16	5	52.78	1	52.90	52.60	4	7,721	0.05%
2021/08/13	30	54.03	6	54.10	53.90	24	7,703	0.31%
2021/08/12	31	53.05	4.1	53.38	53.70	26.9	7,690	0.35%
2021/08/11	12.1	52.92	0	0.00	52.70	12.1	7,684	0.16%
2021/08/10	8	52.61	0.1	52.70	52.60	7.9	7,742	0.10%
2021/08/09	2.5	53.62	1	53.10	53.60	1.5	7,800	0.02%
2021/08/05	0	0.00	1	53.80	53.70	-1	7,899	-0.01%
2021/08/03	2	53.40	1	54.00	54.10	1	8,045	0.01%
2021/08/02	0	53.30	1	53.50	54.00	-1	8,001	-0.01%
2021/07/29	1	52.80	0	0.00	52.70	1	7,943	0.01%
2021/07/28	1	52.10	1	52.30	52.40	0	7,956	0.00%
2021/07/27	1	52.80	1	52.70	52.70	0	8,048	0.00%
2021/07/26	4.9	52.94	1	53.40	52.60	3.9	8,056	0.05%
2021/07/23	0	0.00	1	52.90	52.90	-1	7,999	-0.01%
2021/07/22	0	52.10	0	0.00	52.20	0	7,989	0.00%
2021/07/21	3	52.10	1	52.30	52.20	2	7,966	0.03%
2021/07/20	0	0.00	1	52.00	52.00	-1	7,944	-0.01%
2021/07/19	0	52.10	0	0.00	52.30	0	7,938	0.00%
2021/07/16	0	52.10	0	0.00	52.50	0	7,997	0.00%
2021/07/15	1	52.00	0	0.00	52.10	1	7,955	0.01%
2021/07/14	0	0.00	2	52.00	52.20	-2	7,933	-0.03%
2021/07/13	0.1	52.25	1	52.20	52.20	-0.9	7,917	-0.01%
2021/07/12	0.1	52.80	0	0.00	52.50	0.1	7,884	0.00%
2021/07/09	0	0.00	10	52.51	52.60	-10	7,855	-0.13%
2021/07/08	0	0.00	12	52.23	52.30	-12	7,790	-0.15%
2021/07/07	1	51.70	0	0.00	51.90	1	7,754	0.01%
2021/07/06	16	51.86	5	52.14	52.00	11	7,682	0.14%
2021/07/05	4	50.98	4	51.30	51.50	0	7,582	0.00%
2021/07/02	5	50.62	0	0.00	50.80	5	7,471	0.07%
2021/06/29	0	0.00	1	50.50	50.60	-1	7,241	-0.01%
2021/06/28	0	0.00	4	51.30	51.00	-4	7,199	-0.06%
2021/06/25	2	51.65	0	0.00	51.30	2	7,177	0.03%
2021/06/24	10	51.52	0	0.00	51.60	10	7,073	0.14%
2021/06/23	2	50.25	0	0.00	50.40	2	6,744	0.03%
2021/06/22	1	50.00	4	50.30	49.80	-3	6,466	-0.05%
2021/06/21	5.2	50.99	0.2	50.80	49.85	5.1	6,167	0.08%
2021/06/18	6.1	51.87	0	0.00	51.50	6.1	5,852	0.10%
2021/06/17	1	52.90	0	0.00	53.00	1	5,585	0.02%
2021/06/16	1	53.20	0	0.00	53.10	1	5,663	0.02%
2021/06/15	9	52.70	1	52.80	52.60	8	5,599	0.14%
2021/06/09	1	54.00	0	0.00	54.10	1	5,660	0.02%
2021/06/08	6	54.62	33	54.44	54.60	-27	5,602	-0.48%
2021/06/07	7	59.00	3	58.90	59.50	4	5,350	0.07%
2021/06/04	5	59.46	1	59.30	59.70	4	5,122	0.08%
2021/06/03	0	0.00	6.6	59.97	60.10	-6.6	5,052	-0.13%
2021/06/02	2	60.50	2	60.60	60.50	0	4,951	0.00%
2021/06/01	2	61.70	1	61.20	61.60	1	4,901	0.02%
2021/05/31	0	0.00	3.1	59.47	59.80	-3.1	4,844	-0.06%
2021/05/28	3	58.30	0	0.00	58.70	3	4,828	0.06%
2021/05/26	0	0.00	1	59.60	59.60	-1	4,779	-0.02%
2021/05/25	2	58.80	3	58.73	58.90	-1	4,795	-0.02%
2021/05/24	1	58.50	1	58.00	58.80	0	4,790	0.00%
2021/05/21	5	58.00	0.4	58.50	58.00	4.6	4,794	0.10%
2021/05/20	29	58.98	0	0.00	57.30	29	4,803	0.60%
2021/05/18	4	57.33	2.3	57.58	58.20	1.8	4,685	0.04%
2021/05/17	0	0.00	1	56.68	56.00	-1	4,605	-0.02%
2021/05/14	1	56.80	0	56.60	56.70	1	4,521	0.02%
2021/05/13	0	0.00	1	56.00	56.20	-1	4,445	-0.02%
2021/05/12	2	55.80	3	56.23	56.30	-1	4,346	-0.02%
2021/05/11	0	0.00	1	56.80	56.10	-1	4,210	-0.02%
2021/05/10	0	0.00	0.3	56.60	57.00	-0.3	4,155	-0.01%
2021/05/07	0	0.00	2	56.15	56.10	-2	4,207	-0.05%
2021/05/06	1	54.80	0	0.00	54.60	1	4,208	0.02%
2021/05/04	0	55.20	0	0.00	55.10	0	4,169	0.00%
2021/05/03	0	0.00	7	55.60	55.80	-7	4,062	-0.17%
2021/04/29	2	55.55	0	0.00	55.70	2	4,045	0.05%
2021/04/28	2	55.35	0	0.00	55.50	2	4,041	0.05%
2021/04/27	1	55.31	0.2	55.40	55.40	0.8	4,055	0.02%
2021/04/23	1	55.30	1	55.80	55.30	0	4,033	0.00%
2021/04/22	1	57.60	1	56.30	56.30	0	4,039	0.00%
2021/04/21	0	0.00	5	57.10	57.20	-5	3,974	-0.13%
2021/04/19	6	55.88	5	56.00	56.40	1	3,946	0.03%
2021/04/16	5	54.70	1	55.10	55.60	4	3,932	0.10%
2021/04/14	1	55.00	11	55.11	55.00	-10	3,959	-0.25%
2021/04/12	2	55.10	0	0.00	55.00	2	3,991	0.05%
2021/04/08	1	55.00	1	55.30	55.30	0	3,974	0.00%
2021/04/07	0	0.00	1	55.60	55.80	-1	3,955	-0.03%
2021/04/06	5	55.10	0	0.00	55.00	5	3,961	0.13%
2021/04/01	2	54.70	0	0.00	54.70	2	3,974	0.05%
2021/03/31	5	55.18	1	55.40	54.50	4	3,951	0.10%
2021/03/30	1	54.80	0	0.00	55.20	1	3,997	0.03%
2021/03/29	0	0.00	2	54.85	55.20	-2	4,044	-0.05%
2021/03/25	2	53.90	0	0.00	54.00	2	4,136	0.05%
2021/03/24	2	54.00	1	54.10	54.10	1	4,247	0.02%
2021/03/23	0	0.00	3	53.30	53.70	-3	4,246	-0.07%
2021/03/22	0	0.00	3.1	53.60	54.10	-3.1	4,288	-0.07%
2021/03/19	1	53.90	0	0.00	54.10	1	4,272	0.02%
2021/03/18	1	54.80	2.1	55.10	54.90	-1.1	4,158	-0.03%
2021/03/17	27	54.81	20	55.50	54.90	7	4,085	0.17%
2021/03/16	3	54.17	1	54.30	53.80	2	4,021	0.05%
2021/03/15	0	0.00	1.7	54.80	54.80	-1.7	3,899	-0.04%
2021/03/12	0	0.00	1	49.70	49.90	-1	3,903	-0.03%
2021/03/04	0	0.00	1	49.20	49.10	-1	4,165	-0.02%
2021/03/03	0	0.00	5.3	49.00	49.35	-5.3	4,175	-0.13%
2021/03/02	1	49.60	0.3	49.60	49.00	0.8	4,170	0.02%
2021/02/25	0	0.00	2	49.53	50.40	-2	4,126	-0.05%
2021/02/24	1	48.45	0	0.00	48.30	1	4,079	0.02%
2021/02/23	0	0.00	1	47.95	48.30	-1	4,052	-0.02%
2021/02/19	0	0.00	2	47.05	47.60	-2	4,040	-0.05%
2021/02/05	3	46.75	0	0.00	46.80	3	4,189	0.07%
2021/01/27	2	47.40	0	0.00	47.25	2	4,180	0.05%
2021/01/22	0	0.00	1	46.90	46.80	-1	4,182	-0.02%
2021/01/18	1	47.15	1	46.90	46.95	0	4,197	0.00%
2021/01/15	0	0.00	0.8	47.35	47.55	-0.8	4,198	-0.02%
2021/01/11	1	47.80	0	0.00	47.55	1	4,216	0.02%
2021/01/08	0	0.00	1	47.35	47.80	-1	4,219	-0.02%
2021/01/06	0	0.00	6	46.65	47.35	-6	4,182	-0.14%
2021/01/05	6	47.50	0	0.00	47.70	6	4,210	0.14%
2020/12/30	0	0.00	1	46.70	46.75	-1	4,201	-0.02%
2020/12/28	0	0.00	5.5	47.04	47.05	-5.5	4,232	-0.13%
2020/12/25	1	47.00	9	47.35	46.70	-8	4,218	-0.19%
2020/12/24	10	46.35	0.2	46.35	47.00	9.9	4,218	0.23%
2020/12/23	0	0.00	11	46.38	46.60	-11	4,103	-0.27%
2020/12/22	1	45.45	6.1	45.66	45.10	-5.1	4,015	-0.13%
2020/12/21	2	45.45	9.1	45.59	45.20	-7.1	3,985	-0.18%
2020/12/18	1	45.80	5	45.50	44.85	-4	3,902	-0.10%
2020/12/17	0	0.00	5	45.50	45.30	-5	3,810	-0.13%
2020/12/16	0	0.00	7.7	45.62	45.80	-7.7	3,804	-0.20%
2020/12/15	0	0.00	5	44.70	44.40	-5	3,737	-0.13%
2020/12/10	2	45.50	0	0.00	45.30	2	3,715	0.05%
2020/12/09	0	0.00	10	45.50	45.35	-10	3,672	-0.27%
2020/12/08	0	0.00	11	45.35	45.20	-11	3,633	-0.30%
2020/12/04	3	44.45	10	44.40	44.55	-7	3,584	-0.20%
2020/12/01	5	44.45	0	0.00	44.35	5	3,499	0.14%
2020/11/30	4	44.70	1	44.75	44.50	3	3,505	0.09%
2020/11/27	0	0.00	2	44.88	44.95	-2	3,372	-0.06%
2020/11/24	1	43.35	1	43.55	43.50	0	3,353	0.00%
2020/11/17	0	0.00	1	43.95	43.20	-1	3,374	-0.03%
2020/11/13	0	0.00	2	42.30	42.35	-2	3,380	-0.06%
2020/11/11	0.2	43.00	1	43.00	43.10	-0.9	3,305	-0.03%
2020/10/29	0	0.00	1	42.30	42.00	-1	3,632	-0.03%
2020/10/28	0	0.00	1	42.70	42.50	-1	3,660	-0.03%
2020/10/26	1	41.55	0	0.00	41.60	1	3,638	0.03%
2020/10/20	0	0.00	1	42.25	42.35	-1	3,674	-0.03%
2020/10/15	0	0.00	1	41.60	41.85	-1	3,838	-0.03%
2020/10/14	1	41.60	0	0.00	41.60	1	3,988	0.03%
2020/10/13	1	42.30	1	42.10	42.30	0	4,045	0.00%
2020/10/12	2	40.73	0	0.00	40.60	2	4,087	0.05%
2020/09/25	0	0.00	1	40.65	40.75	-1	4,529	-0.02%
2020/09/23	0	0.00	2	41.10	41.40	-2	4,575	-0.04%
2020/09/21	1	41.85	0	0.00	41.65	1	4,661	0.02%
2020/09/18	1	42.20	0	0.00	42.35	1	4,727	0.02%
2020/09/16	2	42.73	1	42.65	42.70	1	4,920	0.02%
2020/09/04	10	42.85	0	0.00	43.15	10	6,022	0.17%
2020/09/03	2	43.05	0	0.00	43.05	2	6,100	0.03%
2020/08/31	0	0.00	1	43.85	43.70	-1	6,234	-0.02%
2020/08/27	0	0.00	1	44.95	45.00	-1	6,282	-0.02%
2020/08/26	0	0.00	1	45.00	45.00	-1	6,329	-0.02%
2020/08/25	2	45.13	0	0.00	45.00	2	6,378	0.03%
2020/08/24	1	44.80	1	44.70	45.05	0	6,480	0.00%
2020/08/21	3	43.87	0	0.00	43.80	3	6,522	0.05%
2020/08/19	0	0.00	5	46.00	45.70	-5	6,423	-0.08%
2020/08/18	0	0.00	0.2	45.45	45.60	-0.2	6,383	0.00%
2020/08/14	3	45.52	3	45.45	45.55	0	6,447	0.00%
2020/08/13	0	0.00	14	45.15	46.00	-14	6,520	-0.21%
2020/08/12	0	0.00	2	44.33	44.60	-2	6,548	-0.03%
2020/08/11	6	44.08	13	44.53	44.40	-7	6,540	-0.11%
2020/08/10	0	0.00	1	43.40	42.80	-1	6,529	-0.02%
2020/08/05	1	42.65	2	43.10	42.90	-1	6,765	-0.01%
2020/08/03	1	42.65	0	0.00	42.50	1	6,746	0.01%
2020/07/31	8	43.84	4	43.80	43.80	4	6,707	0.06%
2020/07/30	1	43.85	0	0.00	44.05	1	6,714	0.01%
2020/07/29	11	44.00	1	43.95	43.55	10	6,705	0.15%
2020/07/28	1	43.80	3	44.48	44.05	-2	6,708	-0.03%
2020/07/24	3	43.50	0	0.00	43.50	3	6,672	0.04%
2020/07/23	0	0.00	1	43.50	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	44.28	1	44.15	43.85	1	6,621	0.02%
2020/07/20	2	43.60	0	0.00	44.15	2	6,516	0.03%
2020/07/17	1	42.50	0	0.00	42.60	1	6,379	0.02%
2020/07/15	5	42.80	5	42.65	42.60	0	6,259	0.00%
2020/07/13	1	42.80	0	0.00	42.70	1	6,208	0.02%
2020/07/09	1	42.75	1	42.60	42.70	0	6,161	0.00%
2020/07/08	1	42.30	1	42.25	42.50	0	6,109	0.00%
2020/07/07	0	0.00	5	42.23	42.25	-5	6,045	-0.08%
2020/07/06	2	41.80	0	0.00	41.90	2	5,939	0.03%
2020/07/03	4	41.69	10	41.46	41.45	-6	5,898	-0.10%
2020/07/02	2	41.83	1	41.75	42.05	1	5,873	0.02%
2020/07/01	1	42.15	6	41.87	41.85	-5	5,811	-0.09%
2020/06/30	1	41.35	25	41.43	41.65	-24	5,767	-0.42%
2020/06/24	1	41.25	8	41.44	41.30	-7	5,657	-0.12%
2020/06/19	37	41.21	0	0.00	40.80	37	5,528	0.67%
2020/06/18	2	41.58	0.2	41.20	41.20	1.8	5,443	0.03%
2020/06/16	4	42.20	72	42.73	42.00	-68	5,398	-1.26%
2020/06/15	85	45.95	28	46.15	46.10	57	5,254	1.08%
2020/06/12	32	44.91	37	45.60	46.05	-5	5,238	-0.10%
2020/06/11	24	45.88	57.3	46.02	46.10	-33.3	5,257	-0.63%
2020/06/10	45	45.44	53	45.84	46.00	-8	5,220	-0.15%
2020/06/09	50	45.53	15	45.86	45.85	35	5,301	0.66%
2020/06/08	19	45.57	4	45.46	45.75	15	5,320	0.28%
2020/06/05	0	0.00	104	45.27	45.25	-104	5,278	-1.97%	大賣/鉅額交易
2020/06/04	5	45.41	114	45.42	45.50	-109	5,321	-2.05%	大賣/鉅額交易
2020/06/03	1	46.00	87	45.90	45.75	-86	5,335	-1.61%
2020/06/02	3	45.43	3	45.45	45.55	0	5,291	0.00%
2020/06/01	1	45.45	21	44.91	45.05	-20	5,274	-0.38%
2020/05/29	0	0.00	102	44.68	44.40	-102	5,252	-1.94%	大賣/鉅額交易
2020/05/28	12	45.61	2	45.30	44.75	10	5,169	0.19%
2020/05/27	0	0.00	2.2	44.87	44.85	-2.2	5,144	-0.04%
2020/05/25	9	44.05	0	0.00	44.45	9	5,159	0.17%
2020/05/22	1	44.40	4	44.95	44.70	-3	5,172	-0.06%
2020/05/21	130	44.74	34	44.89	44.95	96	5,156	1.86%	大買/
2020/05/20	1	44.10	1	44.10	44.10	0	5,096	0.00%
2020/05/19	183	43.04	3	43.15	43.15	180	4,996	3.60%	大買/鉅額交易
2020/05/18	3	43.00	4	42.71	42.60	-1	4,881	-0.02%
2020/05/15	13	41.91	1	42.65	42.40	12	4,796	0.25%
2020/05/14	4	41.14	2	41.38	41.40	2	4,657	0.04%
2020/05/13	121.2	40.55	7	40.74	41.00	114.2	4,542	2.51%	大買/鉅額交易
2020/05/11	5	39.95	0	0.00	39.90	5	4,423	0.11%
2020/05/08	1	39.30	0	0.00	39.35	1	4,420	0.02%
2020/05/06	0	0.00	0.3	38.90	38.95	-0.3	4,446	-0.01%
2020/05/05	0	0.00	1	39.50	39.00	-1	4,488	-0.02%
2020/04/29	0	0.00	1	39.75	39.75	-1	4,481	-0.02%
2020/04/28	1	39.75	3	39.45	39.50	-2	4,499	-0.04%
2020/04/27	2	39.15	1	39.20	39.05	1	4,656	0.02%
2020/04/23	0	0.00	2	38.35	38.40	-2	4,659	-0.04%
2020/04/22	1	37.90	0	0.00	38.15	1	4,657	0.02%
2020/04/21	1	38.30	1	37.90	37.80	0	4,681	0.00%
2020/04/20	1	38.50	1	38.40	38.60	0	4,697	0.00%
2020/04/17	0	0.00	2	38.43	38.45	-2	4,664	-0.04%
2020/04/09	1	36.95	0	0.00	37.20	1	4,631	0.02%
2020/04/08	0	0.00	1	37.65	37.25	-1	4,640	-0.02%
2020/03/31	0	0.00	2.3	37.09	37.15	-2.3	4,708	-0.05%
2020/03/27	2	36.40	1	37.40	36.60	1	4,715	0.02%
2020/03/26	0	0.00	1	36.65	37.00	-1	4,704	-0.02%
2020/03/24	0	0.00	1	34.45	34.35	-1	4,724	-0.02%
2020/03/20	2	33.98	0	0.00	33.75	2	4,624	0.04%
2020/03/19	0	0.00	7.9	33.49	33.50	-7.9	4,558	-0.17%
2020/03/17	2	35.25	2.2	34.96	34.60	-0.2	4,323	0.00%
2020/03/16	0	0.00	1	35.05	34.30	-1	4,185	-0.02%
2020/03/13	5	33.22	0	0.00	33.75	5	4,087	0.12%
2020/03/12	3	35.67	2	35.50	35.40	1	3,902	0.03%
2020/03/04	0	0.00	1	37.20	37.20	-1	3,628	-0.03%
2020/02/26	1	36.90	0	0.00	37.65	1	3,530	0.03%
2020/02/18	1	37.80	0	0.00	37.80	1	3,491	0.03%
2020/02/14	1	37.70	0	0.00	37.70	1	3,602	0.03%
2020/02/10	1	37.60	0	0.00	37.75	1	3,666	0.03%
2020/02/06	0	0.00	1	38.15	38.50	-1	3,678	-0.03%
2020/01/31	0	0.00	1	37.55	37.50	-1	3,587	-0.03%
2020/01/30	2	37.08	1	37.25	37.00	1	3,552	0.03%
2020/01/17	0	0.00	3	38.52	38.55	-3	3,342	-0.09%
2020/01/16	0	0.00	2	38.43	38.30	-2	3,327	-0.06%
2020/01/14	0	0.00	1	37.80	38.15	-1	3,353	-0.03%
2020/01/13	0.1	37.55	0	0.00	37.55	0.1	3,333	0.00%
2020/01/08	1	36.80	0	0.00	36.95	1	3,377	0.03%
2020/01/06	2	37.25	1	37.35	37.30	1	3,390	0.03%
2019/12/30	0	0.00	1	37.45	37.50	-1	3,312	-0.03%
2019/12/19	2	38.15	2	38.10	38.05	0	3,192	0.00%
2019/12/12	0.1	37.20	1	37.35	37.15	-0.9	3,171	-0.03%
2019/12/11	0	0.00	1	37.40	37.35	-1	3,183	-0.03%
2019/12/05	1	37.00	0	0.00	37.05	1	3,322	0.03%
2019/12/03	1	36.90	0	0.00	36.90	1	3,382	0.03%
2019/11/25	0	0.00	1	37.50	37.35	-1	3,338	-0.03%
2019/11/22	0	0.00	4	37.40	37.40	-4	3,393	-0.12%
2019/11/21	5	36.79	0	0.00	36.75	5	3,418	0.15%
2019/11/15	1	37.25	0	0.00	37.55	1	3,505	0.03%
2019/11/12	0	0.00	4	36.85	37.45	-4	3,400	-0.12%
2019/11/08	1	36.35	0	0.00	36.50	1	3,285	0.03%
2019/11/05	1	36.35	0	0.00	36.30	1	3,314	0.03%
2019/11/04	0.1	36.40	0	0.00	36.40	0.1	3,308	0.00%
2019/10/30	0	0.00	1	36.50	36.50	-1	3,318	-0.03%
2019/10/29	1	36.20	0	0.00	36.10	1	3,307	0.03%
2019/10/24	0.1	36.60	0	0.00	36.60	0.1	3,262	0.00%
2019/10/23	0	0.00	1	36.70	36.50	-1	3,270	-0.03%
2019/10/22	0.4	36.30	0.5	36.30	36.35	0	3,230	0.00%
2019/10/16	0.5	36.00	0	0.00	36.00	0.5	3,062	0.02%
2019/10/14	1	36.50	0	0.00	35.90	1	3,031	0.03%
2019/09/24	0	0.00	1	36.75	37.00	-1	2,735	-0.04%
2019/09/23	1	36.85	0	0.00	36.85	1	2,684	0.04%
2019/09/12	0	0.00	1	36.70	36.45	-1	2,640	-0.04%
2019/09/11	2	36.23	0	0.00	36.40	2	2,610	0.08%
2019/09/06	5	36.65	0	0.00	36.50	5	2,513	0.20%
2019/09/05	2	36.50	0	0.00	36.80	2	2,470	0.08%
2019/09/04	0	0.00	2	36.63	36.60	-2	2,437	-0.08%
2019/09/03	1	36.35	0	0.00	36.30	1	2,413	0.04%
2019/08/30	0	0.00	1	37.00	37.00	-1	2,400	-0.04%
2019/08/26	2	35.85	1	35.90	36.10	1	2,303	0.04%
2019/08/23	0	0.00	1	36.45	36.60	-1	2,278	-0.04%
2019/08/22	2	38.58	6	38.55	38.65	-4	2,224	-0.18%
2019/08/20	4	38.18	0	0.00	38.05	4	2,287	0.17%
2019/08/19	3	38.10	0	0.00	38.20	3	2,262	0.13%
2019/08/16	0	0.00	1	38.10	38.20	-1	2,250	-0.04%
2019/08/15	2	37.25	4	37.63	37.75	-2	2,232	-0.09%
2019/08/14	1	37.50	3	37.77	37.60	-2	2,233	-0.09%
2019/08/13	2	37.30	0	0.00	37.35	2	2,254	0.09%
2019/08/12	1	37.50	2	37.85	37.55	-1	2,269	-0.04%
2019/08/07	2	37.20	0	0.00	37.10	2	2,276	0.09%
2019/08/02	2	37.80	0	0.00	37.85	2	2,327	0.09%
2019/07/30	1	38.30	2	38.50	38.35	-1	2,366	-0.04%
2019/07/26	2	38.15	0	0.00	38.20	2	2,406	0.08%
2019/07/25	0	0.00	1	38.30	38.30	-1	2,409	-0.04%
2019/07/24	1	38.55	1	38.80	38.30	0	2,411	0.00%
2019/07/19	0	0.00	2.6	39.13	39.15	-2.6	2,441	-0.11%
2019/07/16	0	0.00	2	39.05	39.10	-2	2,498	-0.08%
2019/07/10	0	0.00	0	39.05	39.20	0	2,704	0.00%
2019/07/03	1	39.05	1	39.05	39.05	0	2,943	0.00%
2019/07/01	1	38.85	0.1	38.85	38.90	1	3,019	0.03%
2019/06/24	0	0.00	1	38.85	38.50	-1	3,143	-0.03%
2019/06/21	0	0.00	2	38.80	38.45	-2	3,123	-0.06%
2019/06/20	3	39.03	1	39.50	38.60	2	3,100	0.06%
2019/06/14	1	38.00	0	0.00	38.05	1	3,094	0.03%
2019/06/06	0	0.00	8	37.70	37.70	-8	3,201	-0.25%
2019/06/04	0	0.00	1	38.10	38.10	-1	3,217	-0.03%
2019/06/03	2	37.80	0	0.00	37.95	2	3,214	0.06%
2019/05/28	0	0.00	1	38.05	37.95	-1	3,256	-0.03%
2019/05/16	2	36.75	1	37.00	36.55	1	3,101	0.03%
2019/05/15	1	36.60	0	0.00	36.60	1	3,080	0.03%
2019/05/14	0	0.00	4	36.65	36.60	-4	3,078	-0.13%
2019/05/10	2	37.40	2	37.15	37.40	0	2,998	0.00%
2019/05/07	1	38.10	0	0.00	38.15	1	2,890	0.03%
2019/05/06	1	38.15	0.2	38.15	38.15	0.8	2,901	0.03%
2019/05/03	2	38.80	1	38.70	38.85	1	2,861	0.03%
2019/04/30	0	0.00	1	38.30	38.50	-1	2,908	-0.03%
2019/04/29	1	37.85	0	0.00	38.00	1	2,900	0.03%
2019/04/24	1	38.00	0	0.00	38.50	1	2,878	0.03%
2019/04/23	0	0.00	1	38.05	38.10	-1	2,872	-0.03%
2019/04/17	8.1	38.98	0	0.00	38.65	8.1	2,837	0.28%
2019/04/12	1	37.80	0	0.00	37.80	1	2,685	0.04%
2019/04/11	0	0.00	11	37.76	37.80	-11	2,655	-0.41%
2019/04/03	0.1	37.00	0	0.00	37.00	0.1	2,552	0.00%
2019/04/01	0	0.00	1	37.05	37.05	-1	2,564	-0.04%
2019/03/27	1	36.95	0	0.00	36.95	1	2,609	0.04%
2019/03/25	0	0.00	6	37.25	37.15	-6	2,786	-0.22%
2019/03/14	1	36.60	0	0.00	36.65	1	2,809	0.04%
2019/03/13	0	0.00	2	37.15	37.20	-2	2,850	-0.07%
2019/03/12	0	0.00	5	37.00	37.00	-5	2,905	-0.17%
2019/03/06	4.2	36.86	0	0.00	37.00	4.2	3,570	0.12%
2019/03/05	0	0.00	12	36.80	36.75	-12	3,650	-0.33%
2019/03/04	6.2	36.74	0	0.00	37.00	6.2	3,695	0.17%
2019/02/26	0.1	37.35	0	0.00	37.30	0.1	3,734	0.00%
2019/02/25	0.2	37.80	0	0.00	37.55	0.2	3,723	0.00%
2019/02/20	1	37.50	0	0.00	37.45	1	3,800	0.03%
2019/02/19	0	0.00	1	37.35	37.05	-1	3,861	-0.03%
2019/02/15	0	0.00	1	37.35	37.20	-1	4,023	-0.02%
2019/02/14	12	37.60	13	37.98	37.60	-1	4,086	-0.02%
2019/01/29	4	37.58	0	0.00	37.70	4	4,091	0.10%
2019/01/25	0	0.00	12	37.67	37.80	-12	4,133	-0.29%
2019/01/23	5	36.75	0	0.00	37.10	5	4,223	0.12%
2019/01/22	5	37.52	10.1	37.20	37.10	-5.1	4,233	-0.12%
2019/01/21	15	38.11	6	37.99	37.90	9	4,236	0.21%
2019/01/18	0	0.00	5	37.85	38.00	-5	4,266	-0.12%
2019/01/16	6	36.94	0	0.00	36.85	6	4,364	0.14%
2019/01/15	0	0.00	10	37.45	37.25	-10	4,403	-0.23%
2019/01/11	1	36.90	0	0.00	36.90	1	4,623	0.02%
2019/01/10	10	37.15	6	36.96	37.20	4	4,649	0.09%
2019/01/09	5	36.60	0	0.00	36.75	5	4,659	0.11%
2019/01/02	0	0.00	4.3	36.41	35.55	-4.3	4,988	-0.09%
2018/12/28	0	0.00	1	36.45	36.40	-1	5,006	-0.02%
2018/12/26	4	36.35	0	0.00	35.95	4	5,114	0.08%
2018/12/24	0	0.00	5	35.60	36.85	-5	5,123	-0.10%
2018/12/22	0	0.00	2	35.85	35.75	-2	5,096	-0.04%
2018/12/21	5	35.05	5	35.45	35.50	0	5,142	0.00%
2018/12/19	1	34.75	4	34.93	35.35	-3	5,047	-0.06%
2018/12/18	0.2	34.80	4	34.65	34.55	-3.8	5,010	-0.08%
2018/12/17	3	35.65	7	35.52	35.55	-4	4,931	-0.08%
2018/12/13	14	35.80	13	36.09	36.10	1	4,920	0.02%
2018/12/12	1	35.90	2	35.78	35.80	-1	4,896	-0.02%
2018/12/11	0	0.00	3	35.97	35.25	-3	4,865	-0.06%
2018/12/10	3	35.65	0	0.00	35.45	3	4,804	0.06%
2018/12/07	1	36.35	0	0.00	36.40	1	4,788	0.02%
2018/12/06	11	36.36	14	36.47	36.35	-3	4,802	-0.06%
2018/12/05	11	36.99	1.1	37.18	36.90	9.9	4,739	0.21%
2018/12/04	4	37.73	1	37.40	37.55	3	4,691	0.06%
2018/12/03	5	36.65	7	37.47	37.65	-2	4,612	-0.04%
2018/11/30	4	36.35	1	36.60	36.25	3	4,516	0.07%
2018/11/29	13	36.18	10	36.70	35.80	3	4,291	0.07%
2018/11/23	5	33.30	0	0.00	33.45	5	3,860	0.13%
2018/11/19	0.2	33.90	0	0.00	33.75	0.2	3,765	0.00%
2018/11/16	5	33.43	3	33.40	33.35	2	3,735	0.05%
2018/11/15	3	33.08	2	33.40	33.55	1	3,695	0.03%
2018/11/14	2	34.15	2	34.25	34.15	0	3,612	0.00%
2018/11/13	3.1	33.82	2	34.00	33.80	1.1	3,605	0.03%
2018/11/09	1.1	33.92	0	0.00	34.00	1.1	3,593	0.03%
2018/11/08	1	34.20	0	0.00	34.25	1	3,696	0.03%
2018/11/06	1	34.00	0	0.00	34.05	1	3,754	0.03%
2018/11/05	0	0.00	1	34.15	34.25	-1	3,784	-0.03%
2018/11/02	0.5	34.45	2	34.43	34.20	-1.5	3,807	-0.04%
2018/11/01	0	0.00	1	34.15	34.10	-1	3,847	-0.03%
2018/10/29	2	33.00	0	0.00	32.75	2	3,758	0.05%
2018/10/25	1	33.60	0	0.00	32.60	1	3,712	0.03%
2018/10/24	2	34.20	0	0.00	34.05	2	3,668	0.05%
2018/10/23	2	34.35	0.4	34.40	34.20	1.6	3,639	0.04%
2018/10/22	2	34.50	2	34.65	34.40	0	3,631	0.00%
2018/10/19	0	0.00	3	35.00	34.75	-3	3,619	-0.08%
2018/10/17	0	0.00	3	34.33	34.10	-3	3,458	-0.09%
2018/10/16	0.2	34.20	1	34.35	33.90	-0.8	3,452	-0.02%
2018/10/15	2	33.95	0	0.00	33.90	2	3,430	0.06%
2018/10/12	2	33.65	2	34.15	34.00	0	3,394	0.00%
2018/10/11	3	34.30	0	0.00	34.00	3	3,337	0.09%
2018/10/08	1	36.80	1	36.75	36.70	0	3,154	0.00%
2018/10/05	1	36.65	0	0.00	36.90	1	3,159	0.03%
2018/10/04	0	0.00	2	37.20	36.85	-2	3,164	-0.06%
2018/10/02	4	38.00	0	0.00	37.75	4	3,166	0.13%
2018/09/28	0	0.00	1	39.00	38.95	-1	3,251	-0.03%
2018/09/27	0	0.00	0.3	39.30	39.20	-0.3	3,285	-0.01%
2018/09/25	0	0.00	4	39.65	39.15	-4	3,280	-0.12%
2018/09/21	1	38.70	1	38.55	38.75	0	3,301	0.00%
2018/09/18	0	0.00	0.2	39.10	39.00	-0.2	3,357	0.00%
2018/09/13	1	38.30	1	38.30	38.15	0	3,411	0.00%
2018/09/07	0.3	39.50	0	0.00	39.35	0.3	3,615	0.01%
2018/09/04	0.1	40.85	0	0.00	40.65	0.1	3,698	0.00%
2018/08/29	3	40.93	0	0.00	41.00	3	3,834	0.08%
2018/08/23	1	40.85	0	0.00	40.90	1	4,043	0.02%
2018/08/15	3	42.77	0	0.00	41.80	3	4,096	0.07%
2018/08/13	2	42.80	0	0.00	43.50	2	4,088	0.05%
2018/08/10	3	44.50	2	44.70	44.45	1	4,129	0.02%
2018/08/09	2	43.90	0	0.00	44.25	2	4,254	0.05%
2018/08/08	51	43.78	46	43.71	43.70	5	4,327	0.12%
2018/08/07	0	0.00	1.2	44.57	44.75	-1.2	4,352	-0.03%
2018/07/31	2	43.60	58	43.65	43.65	-56	4,473	-1.25%
2018/07/27	2	43.45	0	0.00	43.60	2	4,475	0.04%
2018/07/26	4	42.55	4	42.83	43.35	0	4,502	0.00%
2018/07/25	4	42.45	4	42.55	42.65	0	4,488	0.00%
2018/07/24	2	42.85	2	42.60	42.65	0	4,470	0.00%
2018/07/19	2	43.15	0	0.00	42.55	2	4,498	0.04%
2018/07/17	27	43.01	25	42.52	42.65	2	4,521	0.04%
2018/07/13	11	43.49	8	43.69	43.95	3	4,524	0.07%
2018/07/12	11	42.18	10	43.03	43.75	1	4,493	0.02%
2018/07/11	6	42.28	5	42.55	42.50	1	4,463	0.02%
2018/07/10	3	42.70	4	43.74	43.95	-1	4,429	-0.02%
2018/07/09	2	41.10	3	42.67	42.70	-1	4,402	-0.02%
2018/07/06	18.6	41.20	43	41.58	41.10	-24.5	4,372	-0.56%
2018/07/05	70	44.28	86	43.55	43.00	-16	4,337	-0.37%
2018/07/04	5	44.40	15	44.92	45.05	-10	4,305	-0.23%
2018/07/03	17	44.49	10	44.75	44.60	7	4,387	0.16%
2018/07/02	24	45.21	4	45.43	44.90	20	4,396	0.45%
2018/06/29	1	45.65	23	45.58	46.00	-22	4,398	-0.50%
2018/06/28	44	44.90	7	44.81	44.65	37	4,347	0.85%
2018/06/27	5	45.84	0	0.00	45.55	5	4,315	0.12%
2018/06/26	2	46.18	1.2	46.42	46.65	0.8	4,315	0.02%
2018/06/25	1	46.00	1	46.00	45.90	0	4,331	0.00%
2018/06/22	4	46.58	25	46.53	46.50	-21	4,364	-0.48%
2018/06/21	24	46.39	3	46.25	46.50	21	4,421	0.47%
2018/06/20	4	46.58	2.2	46.41	46.90	1.8	4,539	0.04%
2018/06/12	0.5	46.70	0	0.00	46.90	0.5	4,966	0.01%
2018/06/11	0	0.00	0.1	46.75	46.75	-0.1	5,001	0.00%
2018/06/07	3	48.10	3	47.75	48.00	0	5,100	0.00%
2018/06/06	10	47.25	0	0.00	47.35	10	5,067	0.20%
2018/06/04	0	0.00	21	47.20	47.80	-21	4,974	-0.42%
2018/06/01	24	47.32	3	47.20	47.10	21	4,955	0.42%
2018/05/29	1	47.50	3	47.58	47.65	-2	4,885	-0.04%
2018/05/28	0	0.00	23.1	47.45	47.65	-23.1	4,923	-0.47%
2018/05/25	52	47.27	54	47.59	47.50	-2	4,913	-0.04%
2018/05/24	95	47.23	66	47.47	47.70	29	4,906	0.59%
2018/05/23	20	47.59	20	47.90	47.95	0	4,902	0.00%
2018/05/22	10	47.90	9	47.76	47.70	1	4,898	0.02%
2018/05/21	5	47.95	7	48.08	47.75	-2	4,907	-0.04%
2018/05/18	1	47.15	11	47.60	47.45	-10	4,839	-0.21%
2018/05/17	4	47.09	3	47.37	47.00	1	4,793	0.02%
2018/05/16	0	0.00	21	45.91	46.00	-21	4,662	-0.45%
2018/05/15	31	44.31	17	44.53	45.25	14	4,668	0.30%
2018/05/14	50	44.20	51	43.85	44.45	-1	4,688	-0.02%
2018/05/10	0	0.00	5	44.05	44.40	-5	4,687	-0.11%
2018/05/09	0	0.00	1	43.40	43.20	-1	4,654	-0.02%
2018/05/07	1	42.30	1	42.70	42.40	0	4,634	0.00%
2018/05/04	0	0.00	0.1	42.95	43.00	-0.1	4,612	0.00%
2018/04/27	0	0.00	5	42.65	41.80	-5	4,540	-0.11%
2018/04/26	0	0.00	1	43.05	42.65	-1	4,507	-0.02%
2018/04/23	0	0.00	0.2	44.00	44.00	-0.2	4,487	0.00%
2018/04/17	0.2	43.90	0	0.00	44.20	0.2	4,471	0.00%
2018/04/12	0	0.00	6	45.15	45.15	-6	4,518	-0.13%
2018/04/11	0	0.00	1	44.70	45.15	-1	4,543	-0.02%
2018/04/03	2	43.73	0	0.00	43.50	2	4,491	0.04%
2018/04/02	0	0.00	1	44.05	44.25	-1	4,472	-0.02%
2018/03/29	0.6	43.20	0	0.00	43.50	0.6	4,409	0.01%
2018/03/28	0.6	43.00	0	0.00	43.25	0.6	4,381	0.01%
2018/03/27	0.4	43.15	2	43.60	43.40	-1.6	4,319	-0.04%
2018/03/26	0	0.00	2	43.40	43.65	-2	4,297	-0.05%
2018/03/23	0	0.00	2.1	43.39	43.35	-2.1	4,205	-0.05%
2018/03/22	0	0.00	1	43.30	43.20	-1	4,084	-0.02%
2018/03/21	0	0.00	2	42.70	42.70	-2	3,937	-0.05%
2018/03/20	1	41.70	2	42.08	42.15	-1	3,874	-0.03%
2018/03/19	0.3	41.95	3	42.07	42.15	-2.7	3,842	-0.07%
2018/03/16	2	41.90	2	41.13	41.75	0	3,793	0.00%
2018/03/15	1	40.35	28	40.55	40.80	-27	3,573	-0.76%
2018/03/14	0.1	39.80	11	40.05	39.80	-10.9	3,514	-0.31%
2018/03/13	3.4	38.94	0	0.00	39.05	3.4	3,464	0.10%
2018/03/12	3.1	38.55	0	0.00	38.40	3.1	3,495	0.09%
2018/03/09	0.2	38.10	0	0.00	38.10	0.2	3,523	0.01%
2018/03/08	2.2	38.28	0	0.00	38.05	2.2	3,558	0.06%
2018/03/07	0.2	38.05	1	38.50	38.05	-0.8	3,568	-0.02%
2018/03/06	0.1	38.10	2	38.03	38.10	-1.9	3,607	-0.05%
2018/03/05	2	38.38	0	0.00	37.70	2	3,809	0.05%
2018/02/26	10	39.00	0	0.00	39.00	10	3,858	0.26%
2018/02/22	10.2	38.40	0	0.00	38.30	10.2	3,843	0.27%
2018/02/21	0.2	38.50	0	0.00	38.35	0.2	3,870	0.01%
2018/02/09	1.2	37.49	0	0.00	37.90	1.2	3,936	0.03%
2018/02/07	0	0.00	3	38.65	38.65	-3	3,983	-0.08%
2018/02/06	4.2	37.49	2	37.73	37.85	2.2	3,901	0.06%
2018/02/05	2.1	39.11	0	0.00	39.30	2.1	3,810	0.05%
2018/02/02	0.1	40.20	0	0.00	40.20	0.1	3,799	0.00%
2018/02/01	0.1	40.85	0	0.00	40.95	0.1	3,783	0.00%
2018/01/30	1	41.10	0.5	40.85	40.85	0.5	3,832	0.01%
2018/01/25	0.2	41.65	1	41.75	41.85	-0.8	3,831	-0.02%
2018/01/24	0.6	41.40	0	0.00	41.50	0.6	3,833	0.01%
2018/01/18	0	0.00	1	41.85	41.85	-1	3,837	-0.03%
2018/01/16	0	0.00	2	41.68	41.65	-2	3,862	-0.05%
2018/01/11	0	0.00	2	41.45	41.45	-2	4,026	-0.05%
2018/01/10	0	0.00	3	41.27	41.60	-3	4,079	-0.07%
2018/01/08	0	0.00	1	41.90	42.10	-1	4,127	-0.02%
2018/01/05	1	42.25	0	0.00	42.25	1	4,136	0.02%
2018/01/04	2	42.40	1	42.10	41.80	1	4,169	0.02%
2018/01/03	3	41.55	1	41.70	41.70	2	4,145	0.05%