聯強 (2347)-臺銀-高雄券商分點個股進出

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－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/04/26	6	76.23	1	75.80	76.50	5	4,732	0.11%
2024/04/25	3	77.37	0	0.00	77.10	3	4,683	0.06%
2024/04/23	4	77.05	7	78.73	79.30	-3	4,687	-0.06%
2024/04/22	2	76.10	5	78.20	78.70	-3	4,661	-0.06%
2024/04/19	1	75.50	6	77.20	77.30	-5	4,559	-0.11%
2024/04/18	1	77.60	1	77.90	76.90	0	4,399	0.00%
2024/04/17	2	75.60	0	0.00	77.00	2	4,320	0.05%
2024/04/16	1	76.40	1.5	76.37	75.80	-0.5	4,250	-0.01%
2024/04/15	1	76.30	2	76.85	76.40	-1	4,166	-0.02%
2024/04/12	1	76.30	0	0.00	76.20	1	4,117	0.02%
2024/04/02	0	0.00	1	76.90	77.00	-1	4,048	-0.02%
2024/04/01	7	77.07	0	0.00	75.90	7	4,033	0.17%
2024/03/29	1	77.70	1	78.90	78.90	0	4,015	0.00%
2024/03/27	1	78.00	1	78.60	78.50	0	4,011	0.00%
2024/03/26	4	77.50	4	77.75	78.40	0	4,039	0.00%
2024/03/25	3	77.60	1	78.30	78.10	2	4,038	0.05%
2024/03/22	2	77.50	1	78.10	78.40	1	4,076	0.02%
2024/03/21	4.6	77.22	2	78.00	78.50	2.6	4,065	0.06%
2024/03/20	4	77.75	1	78.40	78.20	3	4,000	0.07%
2024/03/19	0	0.00	2	79.10	79.00	-2	3,954	-0.05%
2024/03/18	2	78.50	0	0.00	80.10	2	3,861	0.05%
2024/03/15	0	0.00	8	79.66	79.50	-8	3,764	-0.21%
2024/03/14	3	78.10	1	76.70	76.90	2	3,599	0.06%
2024/03/13	0	0.00	10	77.11	78.10	-10	3,509	-0.28%
2024/03/11	2	73.80	0	0.00	74.00	2	3,337	0.06%
2024/03/08	3	75.40	0	0.00	74.70	3	3,342	0.09%
2024/03/06	1	75.40	4	75.98	76.00	-3	3,311	-0.09%
2024/03/05	8	75.00	0	0.00	75.50	8	3,351	0.24%
2024/03/04	2	76.80	2	76.00	76.50	0	3,355	0.00%
2024/03/01	1	76.80	0	0.00	76.70	1	3,389	0.03%
2024/02/29	0	0.00	1	77.50	77.80	-1	3,454	-0.03%
2024/02/27	1	76.70	1	77.10	76.30	0	3,428	0.00%
2024/02/23	0	0.00	1	76.00	76.10	-1	3,420	-0.03%
2024/02/21	0	0.00	3	75.80	75.90	-3	3,473	-0.09%
2024/02/20	0	0.00	0.3	75.80	75.50	-0.3	3,485	-0.01%
2024/02/19	2	74.30	0	0.00	74.70	2	3,468	0.06%
2024/02/16	1	74.60	0.3	75.30	74.10	0.7	3,498	0.02%
2024/02/15	0	0.00	4	72.60	73.00	-4	3,464	-0.12%
2024/02/05	2	71.50	0	0.00	71.50	2	3,477	0.06%
2024/01/31	2	71.60	0	0.00	72.00	2	3,443	0.06%
2024/01/26	0	0.00	1	72.40	72.70	-1	3,453	-0.03%
2024/01/25	0	0.00	1	72.50	72.70	-1	3,445	-0.03%
2024/01/24	0	0.00	3	72.20	72.60	-3	3,483	-0.09%
2024/01/23	2	71.40	0	0.00	71.60	2	3,514	0.06%
2024/01/22	1	71.70	4.1	71.25	71.80	-3.1	3,516	-0.09%
2024/01/19	0	0.00	2	69.80	70.10	-2	3,495	-0.06%
2024/01/18	2	69.30	0	0.00	69.00	2	3,516	0.06%
2024/01/17	2	69.80	1	70.10	69.90	1	3,496	0.03%
2024/01/16	1	69.10	1	69.80	70.30	0	3,423	0.00%
2024/01/15	1	69.50	2	70.05	69.90	-1	3,412	-0.03%
2024/01/11	2	68.90	0	0.00	69.00	2	3,417	0.06%
2024/01/09	0.1	68.80	0	0.00	69.00	0.1	3,515	0.00%
2024/01/08	3	69.63	0	0.00	69.70	3	3,519	0.09%
2024/01/05	0	0.00	1	70.50	70.20	-1	3,523	-0.03%
2024/01/04	1	69.70	3	70.50	70.60	-2	3,534	-0.06%
2024/01/03	0	0.00	2	70.40	70.10	-2	3,588	-0.06%
2024/01/02	1	70.30	1	70.60	70.10	0	3,548	0.00%
2023/12/29	0	0.00	4	70.60	70.20	-4	3,545	-0.11%
2023/12/28	0	0.00	7.1	70.35	70.50	-7.1	3,564	-0.20%
2023/12/27	0	0.00	7	70.49	70.30	-7	3,549	-0.20%
2023/12/26	1	69.40	14	70.10	70.20	-13	3,519	-0.37%
2023/12/25	0	0.00	6.3	69.77	69.80	-6.3	3,503	-0.18%
2023/12/22	0	0.00	1	68.80	69.10	-1	3,486	-0.03%
2023/12/20	2	67.90	0	0.00	68.60	2	3,417	0.06%
2023/12/18	0.1	68.00	0	0.00	68.80	0.1	3,359	0.00%
2023/12/15	0.1	68.50	0	0.00	68.40	0.1	3,342	0.00%
2023/12/14	0	0.00	2	69.20	69.40	-2	3,322	-0.06%
2023/12/13	4.1	68.35	1	68.70	69.10	3.1	3,306	0.09%
2023/12/11	0	0.00	1	68.30	68.80	-1	3,337	-0.03%
2023/12/08	0	0.00	1	67.10	67.70	-1	3,350	-0.03%
2023/12/07	0	0.00	1	66.90	66.70	-1	3,367	-0.03%
2023/12/06	1	66.50	0	0.00	66.50	1	3,397	0.03%
2023/12/05	4	66.55	10	66.60	66.50	-6	3,404	-0.18%
2023/12/04	2.1	68.03	1	68.70	67.40	1.1	3,429	0.03%
2023/12/01	1	68.20	0	0.00	68.20	1	3,471	0.03%
2023/11/29	0	0.00	0	68.59	67.90	0	3,393	0.00%
2023/11/28	0	0.00	1	69.00	68.10	-1	3,346	-0.03%
2023/11/27	2	68.90	5	69.50	68.40	-3	3,335	-0.09%
2023/11/23	4	67.45	1	68.00	67.90	3	3,223	0.09%
2023/11/21	0	0.00	11.4	68.19	68.80	-11.4	3,170	-0.36%
2023/11/20	4.1	66.13	2	66.70	66.40	2.1	3,084	0.07%
2023/11/17	0	0.00	1	66.60	67.10	-1	3,063	-0.03%
2023/11/16	1	66.00	1	66.60	66.00	0	3,044	0.00%
2023/11/15	1.1	66.35	1	66.90	66.00	0.1	3,043	0.00%
2023/11/14	0	65.90	0	0.00	66.00	0	3,013	0.00%
2023/11/13	8.3	67.16	0	0.00	65.30	8.3	2,999	0.28%
2023/11/08	8	68.91	3	68.97	68.80	5	2,969	0.17%
2023/11/07	0	69.30	1.1	69.38	69.60	-1.1	2,960	-0.04%
2023/11/06	1	69.40	1.3	69.35	69.20	-0.3	2,973	-0.01%
2023/11/02	4	68.70	0	0.00	68.50	4	2,966	0.13%
2023/11/01	2	68.20	2	68.90	68.50	0	2,961	0.00%
2023/10/31	2	68.45	5	68.18	68.70	-3	2,938	-0.10%
2023/10/30	2	67.50	0	0.00	67.80	2	2,897	0.07%
2023/10/27	0	0.00	5	67.28	67.20	-5	2,893	-0.17%
2023/10/26	3	66.20	1	66.60	66.40	2	2,945	0.07%
2023/10/25	0	0.00	3	67.80	67.00	-3	2,928	-0.10%
2023/10/23	2	66.30	0	0.00	66.20	2	2,945	0.07%
2023/10/20	4	66.53	1	67.10	67.00	3	2,944	0.10%
2023/10/18	3	67.63	0	0.00	67.80	3	3,056	0.10%
2023/10/17	1	67.80	1	68.30	67.60	0	3,066	0.00%
2023/10/16	1	67.40	1	68.10	67.60	0	3,131	0.00%
2023/10/13	0	0.00	2	67.90	68.00	-2	3,190	-0.06%
2023/10/12	8	66.85	6	67.45	67.40	2	3,197	0.06%
2023/10/11	0	0.00	9	66.83	67.50	-9	3,180	-0.28%
2023/10/06	1	64.40	7	64.53	65.00	-6	3,151	-0.19%
2023/10/05	0	63.80	0	0.00	63.80	0	3,150	0.00%
2023/10/04	3	62.83	1	63.20	63.10	2	3,153	0.06%
2023/10/03	1	63.60	1	63.90	63.60	0	3,136	0.00%
2023/10/02	6	63.67	1	63.80	63.70	5	3,215	0.16%
2023/09/28	0	0.00	2	64.10	64.10	-2	3,232	-0.06%
2023/09/26	2	63.30	0	0.00	63.50	2	3,230	0.06%
2023/09/25	0	0.00	0.3	64.00	63.90	-0.3	3,251	-0.01%
2023/09/22	1	63.70	0	0.00	63.70	1	3,276	0.03%
2023/09/21	2	62.80	0	0.00	62.90	2	3,277	0.06%
2023/09/20	2	63.90	0.1	64.00	63.90	1.9	3,234	0.06%
2023/09/19	2	64.30	1	64.40	64.20	1	3,214	0.03%
2023/09/18	0	0.00	0.1	64.10	63.90	-0.1	3,189	0.00%
2023/09/15	3	63.63	2	64.29	64.40	1	3,187	0.03%
2023/09/14	0	63.54	5	63.80	64.00	-5	3,141	-0.16%
2023/09/13	0	62.80	0	62.70	62.80	0	3,115	0.00%
2023/09/12	2	62.60	1.2	62.67	62.50	0.8	3,200	0.03%
2023/09/08	2	62.00	0	0.00	62.30	2	3,189	0.06%
2023/09/07	0	0.00	2.1	62.96	62.80	-2.1	3,211	-0.07%
2023/09/06	1	62.59	2.1	61.94	62.50	-1.1	3,206	-0.03%
2023/09/05	0.1	61.11	0	0.00	61.30	0.1	3,157	0.00%
2023/09/04	1	61.00	7	61.34	61.40	-6	3,196	-0.19%
2023/09/01	0	60.77	0	61.00	61.00	0	3,459	0.00%
2023/08/31	0.1	60.42	3.3	61.08	61.10	-3.2	3,557	-0.09%
2023/08/30	0	60.40	2	60.40	60.40	-2	3,573	-0.06%
2023/08/29	0	0.00	1	60.40	60.40	-1	3,635	-0.03%
2023/08/28	0	0.00	0.6	59.70	59.90	-0.6	3,658	-0.02%
2023/08/25	2	59.60	6	59.60	59.50	-4	3,984	-0.10%
2023/08/21	0	0.00	0.1	59.80	59.70	-0.1	4,092	0.00%
2023/08/14	0	0.00	1	58.80	58.60	-1	4,170	-0.02%
2023/08/11	0	58.90	0	0.00	58.80	0	4,184	0.00%
2023/08/02	0	0.00	0	58.60	58.30	0	4,283	0.00%
2023/07/31	0.1	59.20	0	0.00	59.20	0.1	4,283	0.00%
2023/07/28	0	0.00	2	59.20	59.20	-2	4,236	-0.05%
2023/07/25	1	57.80	0	0.00	58.10	1	4,202	0.02%
2023/07/24	2	58.15	1	58.60	58.40	1	4,177	0.02%
2023/07/21	1	58.60	0	0.00	58.70	1	4,095	0.02%
2023/07/20	0	59.60	0	0.00	58.90	0	4,015	0.00%
2023/07/19	0	0.00	2	59.90	59.30	-2	3,928	-0.05%
2023/07/18	0	0.00	1	59.00	59.50	-1	3,853	-0.03%
2023/07/14	0	0.00	1	58.40	58.40	-1	3,757	-0.03%
2023/07/13	0	58.71	4	58.60	58.60	-4	3,740	-0.11%
2023/07/12	1	57.00	0	0.00	57.70	1	3,681	0.03%
2023/07/11	0	0.00	0	57.00	57.00	0	3,669	0.00%
2023/07/10	2.1	55.82	0	0.00	55.90	2.1	3,672	0.06%
2023/07/07	3.1	55.96	0	0.00	55.80	3.1	3,675	0.08%
2023/07/05	3	58.50	1	58.80	58.50	2	3,572	0.06%
2023/07/03	0	0.00	2	58.10	58.10	-2	3,577	-0.06%
2023/06/30	4.1	58.31	0	0.00	58.00	4.1	3,563	0.11%
2023/06/29	2	58.80	0	0.00	58.70	2	3,528	0.06%
2023/06/28	0	0.00	1	59.00	59.20	-1	3,518	-0.03%
2023/06/27	3	58.87	2	59.00	58.80	1	3,539	0.03%
2023/06/21	1	59.10	0	0.00	59.40	1	3,562	0.03%
2023/06/19	1	59.00	0	0.00	58.70	1	3,541	0.03%
2023/06/16	0	0.00	1	59.80	59.00	-1	3,544	-0.03%
2023/06/15	1	59.90	0	0.00	59.90	1	3,447	0.03%
2023/06/14	0	0.00	1	60.10	59.90	-1	3,438	-0.03%
2023/06/13	1.1	60.40	2	60.25	60.20	-0.9	3,468	-0.03%
2023/06/12	1	59.90	0	0.00	60.00	1	3,465	0.03%
2023/06/09	2.2	58.93	0	0.00	59.00	2.2	3,482	0.06%
2023/06/08	0	58.80	0	0.00	58.60	0	3,542	0.00%
2023/06/07	4.3	59.74	1	59.90	59.20	3.3	3,549	0.09%
2023/06/06	2	63.55	0	0.00	63.40	2	3,446	0.06%
2023/06/05	4	63.33	1	63.50	63.70	3	3,350	0.09%
2023/06/02	1	63.30	2	63.90	63.80	-1	3,299	-0.03%
2023/06/01	6	63.43	1	63.40	63.10	5	3,240	0.15%
2023/05/30	2	63.70	0	0.00	63.60	2	2,893	0.07%
2023/05/29	2	64.70	0	0.00	64.40	2	2,897	0.07%
2023/05/25	1	64.40	1	65.00	65.20	0	2,897	0.00%
2023/05/23	2	64.70	2	65.40	65.60	0	2,852	0.00%
2023/05/19	1	64.60	0.4	64.50	65.00	0.6	2,821	0.02%
2023/05/18	2	64.50	0.1	64.16	64.50	1.9	2,842	0.07%
2023/05/16	2	63.30	2	63.70	64.10	0	2,806	0.00%
2023/05/15	0	0.00	5.1	63.49	63.60	-5.1	2,784	-0.18%
2023/05/10	0	0.00	1	62.20	62.60	-1	2,760	-0.04%
2023/05/09	0	0.00	3	62.60	62.50	-3	2,771	-0.11%
2023/05/08	0	0.00	2.1	62.70	62.50	-2.1	2,812	-0.07%
2023/05/05	0	0.00	5	62.60	62.40	-5	2,848	-0.18%
2023/05/04	0	0.00	0.1	62.20	62.10	-0.1	2,901	0.00%
2023/05/03	1	61.50	0	0.00	61.80	1	2,920	0.03%
2023/04/28	2	61.40	0	0.00	61.90	2	3,078	0.06%
2023/04/27	3	60.57	3	60.53	60.90	0	3,066	0.00%
2023/04/24	1.1	60.22	0.1	60.40	60.90	1	3,076	0.03%
2023/04/21	3.1	60.23	1	60.90	60.20	2.1	3,097	0.07%
2023/04/20	2	61.60	0	0.00	61.00	2	3,087	0.06%
2023/04/19	3	62.47	0	0.00	61.70	3	3,107	0.10%
2023/04/18	0.1	62.13	0	0.00	62.40	0.1	3,084	0.00%
2023/04/17	0	0.00	0.1	62.10	62.10	-0.1	3,101	0.00%
2023/04/14	0	0.00	1	62.10	62.00	-1	3,105	-0.03%
2023/04/12	2.1	62.30	0	0.00	62.20	2.1	3,113	0.07%
2023/04/11	0.2	61.70	2.9	61.58	62.00	-2.7	3,143	-0.08%
2023/04/10	0	0.00	5	61.08	61.00	-5	3,173	-0.16%
2023/04/07	1	60.30	0	0.00	60.70	1	3,195	0.03%
2023/04/06	5.1	60.72	0	0.00	60.50	5.1	3,196	0.16%
2023/03/31	0	0.00	2	61.70	61.30	-2	3,191	-0.06%
2023/03/30	2.1	60.91	1	61.10	61.00	1.1	3,332	0.03%
2023/03/29	1.1	60.82	1	60.90	60.80	0.1	3,507	0.00%
2023/03/28	1.2	61.05	3	61.33	61.00	-1.9	3,742	-0.05%
2023/03/24	3	62.03	2	62.10	61.80	1	4,176	0.02%
2023/03/22	1	61.81	0	62.10	61.80	1	4,239	0.02%
2023/03/21	1	61.60	5.1	62.00	61.50	-4.1	4,291	-0.10%
2023/03/20	0	0.00	1	61.50	61.30	-1	4,332	-0.02%
2023/03/17	2	61.15	0.1	61.80	61.50	1.9	4,359	0.04%
2023/03/16	1	61.10	4	61.05	60.90	-3	4,377	-0.07%
2023/03/15	0.1	61.80	0	0.00	61.10	0.1	4,388	0.00%
2023/03/14	1	61.11	1	61.80	61.10	0	4,416	0.00%
2023/03/13	3	61.50	0	0.00	61.50	3	4,433	0.07%
2023/03/10	2	61.30	0	0.00	61.30	2	4,422	0.05%
2023/03/09	6.5	61.73	1	61.70	61.90	5.5	4,421	0.13%
2023/03/08	2	64.30	0	0.00	64.30	2	4,339	0.05%
2023/03/07	0	0.00	8	64.55	64.70	-8	4,404	-0.18%
2023/03/06	0	64.20	0	0.00	63.80	0	4,480	0.00%
2023/03/02	1	62.40	0	0.00	63.60	1	4,653	0.02%
2023/02/24	4	63.10	0	0.00	62.50	4	4,729	0.08%
2023/02/22	2	63.30	0	0.00	63.40	2	4,777	0.04%
2023/02/21	2	63.70	0	0.00	63.70	2	4,780	0.04%
2023/02/17	0	0.00	3	63.60	63.60	-3	4,823	-0.06%
2023/02/16	0	0.00	3	63.60	63.20	-3	4,885	-0.06%
2023/02/15	3	62.11	0	0.00	62.20	3	4,905	0.06%
2023/02/08	0	63.10	30.1	63.00	63.10	-30	5,051	-0.59%
2023/02/07	0	0.00	1	62.90	62.90	-1	5,066	-0.02%
2023/02/06	3	62.70	0	0.00	62.60	3	5,070	0.06%
2023/02/03	1	62.20	10	62.10	62.60	-9	5,060	-0.18%
2023/02/02	31	61.57	2	61.50	61.50	29	5,024	0.58%
2023/02/01	1	60.90	1	61.30	61.30	0	4,963	0.00%
2023/01/30	1	60.60	0	0.00	60.80	1	4,882	0.02%
2023/01/12	1	59.10	0	0.00	59.10	1	4,965	0.02%
2023/01/06	1	58.70	2	58.75	58.70	-1	5,050	-0.02%
2023/01/05	2	58.35	0	0.00	58.60	2	5,097	0.04%
2023/01/03	1	58.60	1	59.00	59.10	0	5,208	0.00%
2022/12/30	0	0.00	1	59.60	59.20	-1	5,206	-0.02%
2022/12/29	2	58.70	1	59.50	59.20	1	5,233	0.02%
2022/12/28	6	59.52	1	59.90	59.40	5	5,220	0.10%
2022/12/27	0.1	60.30	0	0.00	60.40	0.1	5,228	0.00%
2022/12/23	2	61.30	0	0.00	61.00	2	5,286	0.04%
2022/12/22	0	0.00	1	61.90	61.50	-1	5,320	-0.02%
2022/12/21	2	61.80	0	0.00	61.20	2	5,244	0.04%
2022/12/20	1	61.80	1	61.70	61.40	0	5,102	0.00%
2022/12/19	2	60.60	3	61.90	61.60	-1	4,926	-0.02%
2022/12/16	1	61.40	10	61.28	61.40	-9	4,742	-0.19%
2022/12/13	0	0.00	1	58.80	59.00	-1	4,712	-0.02%
2022/12/12	2	58.30	1	58.80	59.00	1	4,717	0.02%
2022/12/09	2	59.65	1	59.60	59.80	1	4,788	0.02%
2022/12/08	2	59.30	1	60.00	59.80	1	4,793	0.02%
2022/12/06	3	60.17	0	0.00	60.00	3	4,793	0.06%
2022/12/05	2	60.60	2	60.90	61.10	0	4,813	0.00%
2022/12/02	1	60.20	0	0.00	59.90	1	4,757	0.02%
2022/12/01	1	59.60	4	59.70	59.70	-3	4,752	-0.06%
2022/11/30	0	58.50	0	0.00	58.30	0	4,729	0.00%
2022/11/29	1	58.10	2	57.10	57.60	-1	4,663	-0.02%
2022/11/28	2.5	58.49	0	0.00	57.40	2.5	4,623	0.06%
2022/11/25	4	58.15	0	0.00	57.80	4	4,565	0.09%
2022/11/24	0	0.00	4	58.93	58.80	-4	4,522	-0.09%
2022/11/23	0	0.00	7.7	58.72	58.20	-7.7	4,452	-0.17%
2022/11/22	4.7	57.54	3	57.27	57.80	1.7	4,438	0.04%
2022/11/21	1	56.50	5.2	56.44	56.60	-4.2	4,374	-0.10%
2022/11/18	1	55.50	2	55.20	55.50	-1	4,341	-0.02%
2022/11/15	2	55.70	1	55.60	56.30	1	4,303	0.02%
2022/11/14	1.3	56.17	1	56.00	56.10	0.3	4,299	0.01%
2022/11/11	0	54.75	1	54.50	54.90	-1	4,221	-0.02%
2022/11/10	1	54.20	1	54.10	54.20	0	4,181	0.00%
2022/11/09	1	54.30	7	54.13	54.30	-6	4,200	-0.14%
2022/11/08	2.3	53.82	0	0.00	54.40	2.3	4,179	0.05%
2022/11/07	8	54.10	0.3	55.00	54.10	7.7	4,152	0.19%
2022/11/04	4.1	53.56	0	0.00	54.40	4.1	4,139	0.10%
2022/11/03	0.5	52.70	0	0.00	52.90	0.5	4,087	0.01%
2022/10/27	2	53.40	1	53.60	53.10	1	4,223	0.02%
2022/10/11	0	0.00	1	53.10	53.50	-1	4,410	-0.02%
2022/10/06	1	54.80	2	55.05	54.90	-1	4,410	-0.02%
2022/10/05	0	54.50	0	0.00	54.10	0	4,439	0.00%
2022/09/30	0.5	52.60	0.5	52.30	52.80	0	4,405	0.00%
2022/09/28	0	0.00	9	52.27	52.80	-9	4,382	-0.21%
2022/09/27	1	52.00	0	0.00	52.20	1	4,345	0.02%
2022/09/26	0.1	52.80	0	0.00	52.20	0.1	4,348	0.00%
2022/09/23	1	53.60	1	53.30	53.10	0	4,344	0.00%
2022/09/22	2.1	53.70	0	0.00	53.90	2.1	4,362	0.05%
2022/09/21	2.1	55.17	0	0.00	54.90	2.1	4,283	0.05%
2022/09/19	1	56.50	0	0.00	56.50	1	4,170	0.02%
2022/09/16	0	0.00	0.1	57.20	57.40	-0.1	4,156	0.00%
2022/09/15	1	57.80	22	57.80	57.40	-21	4,208	-0.50%
2022/09/14	2	57.30	0.1	57.20	56.70	1.9	4,402	0.04%
2022/09/13	0	0.00	1	57.90	57.80	-1	4,559	-0.02%
2022/09/12	0	0.00	3	57.43	57.80	-3	4,762	-0.06%
2022/09/08	0	0.00	3	55.93	56.00	-3	4,947	-0.06%
2022/09/07	0.1	54.60	0	0.00	55.50	0.1	5,030	0.00%
2022/09/06	0	0.00	1	55.70	55.20	-1	5,085	-0.02%
2022/09/02	1	54.80	0	0.00	54.60	1	5,371	0.02%
2022/09/01	0.1	55.40	3	55.40	55.40	-3	5,463	-0.05%
2022/08/31	23	55.80	1	56.10	55.80	22	5,825	0.38%
2022/08/30	0	0.00	2	56.10	56.30	-2	5,947	-0.03%
2022/08/29	0.1	55.10	1	54.70	55.20	-1	5,990	-0.02%
2022/08/26	1	55.80	0	0.00	56.00	1	6,082	0.02%
2022/08/24	1	55.60	0	0.00	55.30	1	6,195	0.02%
2022/08/23	1	56.00	1	56.30	55.70	0	6,380	0.00%
2022/08/22	0	0.00	1	56.60	56.50	-1	6,505	-0.02%
2022/08/19	3	55.50	0	0.00	56.30	3	6,550	0.05%
2022/08/17	0.1	56.20	0	0.00	56.30	0.1	6,701	0.00%
2022/08/16	0	0.00	1	56.60	56.60	-1	6,726	-0.01%
2022/08/11	0.1	55.40	0	0.00	55.00	0.1	6,805	0.00%
2022/08/10	2	55.10	0	0.00	54.70	2	6,818	0.03%
2022/08/09	2	55.75	0	0.00	55.20	2	6,807	0.03%
2022/08/08	1	56.50	2	56.05	56.50	-1	6,779	-0.01%
2022/08/05	2	54.75	2	55.40	55.70	0	6,749	0.00%
2022/08/04	1	54.00	1	54.40	54.50	0	6,747	0.00%
2022/08/02	2	55.05	1	54.90	55.00	1	6,904	0.01%
2022/08/01	2.1	55.85	4	55.18	55.80	-2	6,959	-0.03%
2022/07/29	4	55.40	1	55.20	55.30	3	6,986	0.04%
2022/07/28	0.1	54.90	0	0.00	54.90	0.1	6,919	0.00%
2022/07/26	1	54.60	0	0.00	55.00	1	6,885	0.01%
2022/07/25	0	0.00	0.1	55.31	55.10	-0.1	6,844	0.00%
2022/07/22	1	54.10	0	0.00	54.30	1	6,836	0.01%
2022/07/21	3	54.27	0	0.00	54.40	3	6,811	0.04%
2022/07/20	4	53.25	0	0.00	53.50	4	6,769	0.06%
2022/07/19	0.1	52.60	0	0.00	52.80	0.1	6,769	0.00%
2022/07/18	0	53.20	0	0.00	52.90	0	6,729	0.00%
2022/07/15	0	53.60	0	0.00	53.10	0	6,669	0.00%
2022/07/14	1	53.70	0	0.00	53.60	1	6,685	0.01%
2022/07/13	0	53.30	2.3	52.76	53.50	-2.3	6,639	-0.03%
2022/07/12	2	51.40	0	0.00	51.80	2	6,605	0.03%
2022/07/08	0.1	52.90	0	0.00	52.50	0.1	6,590	0.00%
2022/07/07	2.1	52.25	1	52.00	52.30	1.1	6,588	0.02%
2022/07/06	1.1	52.10	0	0.00	51.60	1.1	6,585	0.02%
2022/07/05	3	52.20	0	0.00	52.20	3	6,568	0.05%
2022/07/04	0	52.30	0	0.00	52.50	0	6,542	0.00%
2022/07/01	0.3	52.13	0	0.00	51.90	0.3	6,543	0.00%
2022/06/30	0.1	53.60	0.2	53.60	53.20	-0.1	6,524	0.00%
2022/06/28	0.2	55.13	0	0.00	54.90	0.2	6,444	0.00%
2022/06/27	0	0.00	1	54.80	55.00	-1	6,450	-0.02%
2022/06/23	0.1	55.04	0	0.00	53.90	0.1	6,378	0.00%
2022/06/22	1.1	53.52	0	0.00	53.90	1.1	6,202	0.02%
2022/06/21	0.1	54.60	0	0.00	54.90	0.1	5,980	0.00%
2022/06/20	0.1	55.09	0	0.00	54.20	0.1	5,811	0.00%
2022/06/17	2.1	56.01	6	55.63	56.00	-4	5,585	-0.07%
2022/06/16	3	57.37	0	0.00	56.90	3	5,408	0.06%
2022/06/15	6.2	57.14	2	57.60	57.40	4.2	5,445	0.08%
2022/06/14	5	56.96	2	57.20	58.00	3	5,385	0.06%
2022/06/13	5.1	58.27	0	0.00	58.50	5.1	5,277	0.10%
2022/06/10	7.1	60.50	2	60.75	61.30	5.1	5,135	0.10%
2022/06/09	8.3	62.28	2.9	61.71	61.50	5.4	5,030	0.11%
2022/06/08	1.4	69.80	14	70.06	70.10	-12.6	4,658	-0.27%
2022/06/07	7.5	69.70	0	69.80	69.60	7.4	4,562	0.16%
2022/06/06	7.3	69.40	1	70.20	69.90	6.3	4,539	0.14%
2022/06/02	1.1	69.51	0	0.00	69.30	1.1	4,486	0.02%
2022/06/01	0	0.00	1	70.20	70.00	-1	4,508	-0.02%
2022/05/31	3.5	68.49	1	68.30	70.30	2.5	4,464	0.06%
2022/05/30	1.4	70.37	3	70.13	69.40	-1.6	4,269	-0.04%
2022/05/27	2.2	70.38	0	0.00	70.60	2.2	4,152	0.05%
2022/05/26	2	71.40	1	70.60	70.60	1	4,132	0.02%
2022/05/25	1	72.30	2	72.90	72.60	-1	4,140	-0.02%
2022/05/24	1	72.90	0	0.00	72.50	1	4,173	0.02%
2022/05/23	1	72.90	1	73.60	73.60	0	4,207	0.00%
2022/05/19	1	72.20	1	72.80	72.80	0	4,275	0.00%
2022/05/18	3	72.33	6	72.40	73.30	-3	4,229	-0.07%
2022/05/17	3.6	71.80	1	72.20	72.40	2.6	4,203	0.06%
2022/05/16	1	70.90	3	71.93	71.60	-2	4,198	-0.05%
2022/05/13	1.2	70.52	0.1	70.70	70.40	1.2	4,172	0.03%
2022/05/12	1	70.60	0	0.00	70.40	1	4,166	0.02%
2022/05/11	4.2	71.50	0	0.00	71.10	4.2	4,161	0.10%
2022/05/10	1	71.80	1	72.90	73.30	0	4,103	0.00%
2022/05/09	2	75.30	0	0.00	75.10	2	4,020	0.05%
2022/05/04	0	0.00	1	78.00	78.80	-1	4,018	-0.02%
2022/04/29	0.5	76.77	0.1	77.30	77.50	0.4	4,110	0.01%
2022/04/28	1.3	75.73	1	75.80	76.50	0.3	4,158	0.01%
2022/04/27	1	75.00	3	75.23	75.50	-2	4,160	-0.05%
2022/04/26	1	76.10	1.3	76.37	76.50	-0.3	4,121	-0.01%
2022/04/25	4	76.85	4	76.73	76.90	0	4,139	0.00%
2022/04/22	1	78.20	1	78.80	78.50	0	4,072	0.00%
2022/04/21	0	0.00	4.1	78.75	78.80	-4.1	4,071	-0.10%
2022/04/19	1.2	78.59	1	78.60	78.70	0.2	4,123	0.00%
2022/04/15	1	77.10	0	0.00	77.60	1	4,235	0.02%
2022/04/13	0	0.00	5	76.50	76.50	-5	4,326	-0.12%
2022/04/11	1	75.70	3	76.30	76.10	-2	4,288	-0.05%
2022/04/06	1	76.20	1	75.50	76.20	0	4,276	0.00%
2022/03/31	0	0.00	11.4	75.19	75.30	-11.4	4,289	-0.27%
2022/03/30	0.1	74.70	0	0.00	74.90	0.1	4,372	0.00%
2022/03/29	0.1	74.70	0	0.00	74.70	0.1	4,596	0.00%
2022/03/28	0.1	75.00	1	75.00	75.20	-1	4,898	-0.02%
2022/03/23	1	74.40	11	74.72	74.90	-10	6,380	-0.16%
2022/03/21	2.1	74.40	1	74.60	74.50	1.1	6,730	0.02%
2022/03/18	0	0.00	3.2	73.99	76.70	-3.2	6,758	-0.05%
2022/03/17	2.1	71.50	5	72.16	72.40	-2.9	6,778	-0.04%
2022/03/16	1.1	70.22	3	70.87	71.10	-1.9	6,881	-0.03%
2022/03/15	2	71.45	0	0.00	71.40	2	6,897	0.03%
2022/03/14	2	71.95	1	72.60	72.40	1	6,967	0.01%
2022/03/11	3	72.60	1	72.40	72.30	2	7,030	0.03%
2022/03/10	1	72.60	6.1	72.66	73.10	-5.1	7,181	-0.07%
2022/03/09	4	70.65	4	71.05	71.20	0	7,165	0.00%
2022/03/08	2	70.60	0	0.00	70.00	2	7,191	0.03%
2022/03/07	0	0.00	5	70.52	71.30	-5	7,191	-0.07%
2022/03/04	1.1	72.62	1	72.40	72.40	0.1	7,241	0.00%
2022/03/03	0	0.00	1	73.80	73.80	-1	7,296	-0.01%
2022/03/02	2	72.35	2	73.00	73.40	0	7,403	0.00%
2022/03/01	3	72.53	5	72.78	73.00	-2	7,487	-0.03%
2022/02/25	3.1	72.02	5	72.38	71.90	-1.9	7,537	-0.03%
2022/02/24	5	72.18	8	72.35	72.00	-3	7,477	-0.04%
2022/02/23	5	72.94	0.2	72.30	73.60	4.8	7,373	0.07%
2022/02/22	5	70.86	3	71.73	71.70	2	7,311	0.03%
2022/02/21	2	70.30	2	70.25	71.50	0	7,250	0.00%
2022/02/18	0	0.00	2	69.55	69.70	-2	7,312	-0.03%
2022/02/16	0	0.00	2	69.10	69.50	-2	7,560	-0.03%
2022/02/15	1	68.60	0	0.00	68.50	1	7,562	0.01%
2022/02/14	1	68.80	2	69.10	69.00	-1	7,593	-0.01%
2022/02/11	2	68.90	1.1	69.35	69.80	0.9	7,613	0.01%
2022/02/10	1	69.40	0	0.00	70.00	1	7,672	0.01%
2022/02/09	0	0.00	2	69.80	70.00	-2	7,696	-0.03%
2022/02/08	2	69.90	0	0.00	70.00	2	7,711	0.03%
2022/02/07	3	69.67	6.2	68.93	69.90	-3.2	7,727	-0.04%
2022/01/26	1	67.50	3	67.63	67.60	-2	7,715	-0.03%
2022/01/25	0.1	67.47	1	67.10	68.00	-0.9	7,715	-0.01%
2022/01/24	1	67.20	5	66.88	68.00	-4	7,675	-0.05%
2022/01/21	3	67.93	2	68.05	68.50	1	7,629	0.01%
2022/01/20	1	67.90	3.2	68.50	68.90	-2.2	7,587	-0.03%
2022/01/19	4	68.38	0.1	68.40	68.00	4	7,572	0.05%
2022/01/18	0	0.00	6.1	68.94	69.30	-6.1	7,547	-0.08%
2022/01/17	1.1	67.71	15	68.10	68.10	-14	7,479	-0.19%
2022/01/14	2	67.25	0	0.00	67.90	2	7,466	0.03%
2022/01/13	1	67.50	0	0.00	68.00	1	7,495	0.01%
2022/01/12	3	67.87	0	0.00	67.60	3	7,468	0.04%
2022/01/11	1	67.40	11	67.29	67.70	-10	7,411	-0.13%
2022/01/10	3	65.80	0	0.00	66.20	3	7,293	0.04%
2022/01/07	1	66.10	0.4	66.00	66.00	0.6	7,275	0.01%
2022/01/06	4.1	66.44	3	67.13	66.30	1.1	7,239	0.01%
2022/01/04	1	65.80	3.1	65.93	65.90	-2.1	7,174	-0.03%
2022/01/03	4	65.63	0	0.00	66.10	4	7,165	0.06%
2021/12/30	0.1	66.40	0	0.00	66.20	0.1	7,132	0.00%
2021/12/29	1	66.10	0	0.00	66.60	1	7,148	0.01%
2021/12/28	0	0.00	4	66.00	66.50	-4	7,150	-0.06%
2021/12/27	2	65.90	0	0.00	66.20	2	7,139	0.03%
2021/12/24	10	66.82	0	0.00	66.50	10	7,129	0.14%
2021/12/23	2	66.25	3.2	66.97	67.70	-1.2	7,055	-0.02%
2021/12/22	8	65.96	15	66.23	65.80	-7	6,838	-0.10%
2021/12/21	3	63.97	10	64.82	65.00	-7	6,538	-0.11%
2021/12/20	20.1	64.53	12.1	63.92	63.50	8	6,127	0.13%
2021/12/17	5.1	66.43	3.3	66.68	66.40	1.8	5,526	0.03%
2021/12/16	7	65.74	7	65.94	65.70	0	5,018	0.00%
2021/12/15	1	65.00	9.3	64.80	65.00	-8.3	4,832	-0.17%
2021/12/14	3.1	63.50	9	63.60	63.30	-6	4,719	-0.13%
2021/12/13	4	65.15	4.2	65.61	64.10	-0.2	4,597	0.00%
2021/12/10	10	63.60	8.5	63.68	64.10	1.5	4,440	0.03%
2021/12/09	4	62.08	1.3	62.52	62.60	2.7	4,306	0.06%
2021/12/08	2	61.65	2	61.90	62.00	0	4,233	0.00%
2021/12/06	15	60.58	17.3	60.95	61.00	-2.3	4,068	-0.06%
2021/12/03	0	0.00	1.3	59.85	59.60	-1.3	3,912	-0.03%
2021/12/02	0	0.00	1	59.40	59.50	-1	3,869	-0.03%
2021/12/01	0	0.00	3	59.30	59.20	-3	3,795	-0.08%
2021/11/30	1	58.20	1	58.60	58.40	0	3,712	0.00%
2021/11/29	1	57.80	1	58.20	57.90	0	3,577	0.00%
2021/11/26	11.2	58.91	2	58.60	57.90	9.2	3,513	0.26%
2021/11/25	4	59.55	6	59.87	60.20	-2	3,438	-0.06%
2021/11/24	0	0.00	3.4	58.79	58.70	-3.4	3,325	-0.10%
2021/11/23	0.3	57.90	5	58.00	57.90	-4.7	3,219	-0.15%
2021/11/22	1	57.40	1	57.30	57.40	0	3,212	0.00%
2021/11/19	1.8	57.20	0	0.00	56.80	1.8	3,217	0.06%
2021/11/18	2	56.80	3	57.27	57.40	-1	3,200	-0.03%
2021/11/17	16.1	57.82	0	0.00	57.20	16.1	3,164	0.51%
2021/11/16	15	58.33	0.4	58.20	58.30	14.7	3,062	0.48%
2021/11/15	8	57.38	4	57.30	57.80	4	3,028	0.13%
2021/11/12	1.1	57.22	1.1	57.77	57.80	0	2,879	0.00%
2021/11/11	1	57.30	3	57.30	57.90	-2	2,936	-0.07%
2021/11/10	6	57.93	0	0.00	57.80	6	2,940	0.20%
2021/11/09	2	57.80	2.5	57.84	57.80	-0.5	2,994	-0.02%
2021/11/08	1	56.50	0	0.00	56.70	1	2,973	0.03%
2021/11/04	0.2	55.98	0	0.00	56.20	0.2	2,987	0.01%
2021/11/03	0.3	55.90	2	55.60	56.00	-1.8	2,963	-0.06%
2021/11/02	0.1	54.20	0	0.00	54.40	0.1	2,932	0.00%
2021/10/27	0	0.00	1	53.40	53.60	-1	3,097	-0.03%
2021/10/26	0	0.00	1	53.30	53.30	-1	3,146	-0.03%
2021/10/19	1.1	52.80	1	53.00	52.90	0.1	3,285	0.00%
2021/10/13	1	51.70	4	51.78	51.40	-3	3,462	-0.09%
2021/10/12	2	51.45	0	0.00	51.20	2	3,532	0.06%
2021/10/08	0	0.00	1	52.20	52.20	-1	3,556	-0.03%
2021/10/06	1	50.90	2	51.10	51.00	-1	3,659	-0.03%
2021/10/05	0	0.00	2	50.85	50.80	-2	3,689	-0.05%
2021/10/04	2	51.25	0	0.00	51.10	2	3,768	0.05%
2021/10/01	2.1	51.45	0	0.00	51.10	2.1	3,828	0.05%
2021/09/30	1.1	51.63	2	51.70	52.20	-0.9	3,892	-0.02%
2021/09/29	1	51.90	0	0.00	51.70	1	3,999	0.03%
2021/09/27	3	53.07	0	0.00	52.80	3	4,249	0.07%
2021/09/24	1	52.90	2	52.70	52.80	-1	4,367	-0.02%
2021/09/23	1	52.50	0	0.00	52.30	1	4,419	0.02%
2021/09/22	2	52.25	1	52.20	52.10	1	4,522	0.02%
2021/09/17	1	53.50	1	53.20	53.50	0	4,552	0.00%
2021/09/16	0	0.00	1	53.00	53.00	-1	4,653	-0.02%
2021/09/14	0	0.00	2.2	53.34	53.10	-2.2	5,313	-0.04%
2021/09/10	1	52.40	1	52.70	52.90	0	5,985	0.00%
2021/09/08	1	53.30	1	52.60	52.90	0	6,342	0.00%
2021/09/07	0	0.00	2	53.10	52.80	-2	6,484	-0.03%
2021/09/06	0	0.00	13	53.13	53.00	-13	6,596	-0.20%
2021/09/02	0	0.00	3	53.30	53.20	-3	6,726	-0.04%
2021/08/30	0	0.00	2	52.60	52.90	-2	7,229	-0.03%
2021/08/26	2	52.10	7	51.70	52.00	-5	7,420	-0.07%
2021/08/25	5	52.20	5	51.90	52.30	0	7,451	0.00%
2021/08/24	0	0.00	1	52.00	52.10	-1	7,537	-0.01%
2021/08/20	5	50.80	6	51.03	50.80	-1	7,601	-0.01%
2021/08/19	2	51.50	1	51.80	51.00	1	7,743	0.01%
2021/08/18	3	52.20	1	51.70	52.30	2	7,727	0.03%
2021/08/17	3	51.70	2	52.00	52.00	1	7,773	0.01%
2021/08/16	0	0.00	2	53.05	52.60	-2	7,721	-0.03%
2021/08/13	1	53.90	4	54.05	53.90	-3	7,703	-0.04%
2021/08/12	2	53.70	4	53.50	53.70	-2	7,690	-0.03%
2021/08/11	18	52.87	1	52.50	52.70	17	7,684	0.22%
2021/08/10	1	52.80	0	0.00	52.60	1	7,742	0.01%
2021/08/09	1	53.00	1	53.50	53.60	0	7,800	0.00%
2021/08/06	1	53.50	0	0.00	53.90	1	7,838	0.01%
2021/08/05	0	0.00	2	53.65	53.70	-2	7,899	-0.03%
2021/08/04	0	0.00	12	53.90	53.70	-12	8,012	-0.15%
2021/08/02	0	0.00	1	54.00	54.00	-1	8,001	-0.01%
2021/07/29	5	52.60	0	0.00	52.70	5	7,943	0.06%
2021/07/28	0	0.00	3	52.07	52.40	-3	7,956	-0.04%
2021/07/27	1	52.70	0.1	52.60	52.70	0.9	8,048	0.01%
2021/07/26	1	53.00	2	53.50	52.60	-1	8,056	-0.01%
2021/07/23	0	52.70	1	52.90	52.90	-1	7,999	-0.01%
2021/07/21	1	52.00	5	52.40	52.20	-4	7,966	-0.05%
2021/07/20	2	52.00	0	0.00	52.00	2	7,944	0.03%
2021/07/19	2	52.00	2.3	52.06	52.30	-0.3	7,938	0.00%
2021/07/15	12	52.02	3	52.13	52.10	9	7,955	0.11%
2021/07/13	1	52.20	0	0.00	52.20	1	7,917	0.01%
2021/07/12	1.1	52.52	2	52.50	52.50	-1	7,884	-0.01%
2021/07/09	3	52.30	4	52.40	52.60	-1	7,855	-0.01%
2021/07/08	5	52.00	0	0.00	52.30	5	7,790	0.06%
2021/07/07	7	51.94	1	51.80	51.90	6	7,754	0.08%
2021/07/06	3	52.10	6.9	51.83	52.00	-3.9	7,682	-0.05%
2021/07/05	5	50.90	2.4	51.38	51.50	2.7	7,582	0.03%
2021/07/02	4	50.65	2	50.80	50.80	2	7,471	0.03%
2021/07/01	1	50.60	0	0.00	50.50	1	7,359	0.01%
2021/06/30	1	50.50	0	0.00	50.90	1	7,256	0.01%
2021/06/29	2	50.55	0	0.00	50.60	2	7,241	0.03%
2021/06/28	1.1	51.00	0	0.00	51.00	1.1	7,199	0.01%
2021/06/25	11	51.33	0	0.00	51.30	11	7,177	0.15%
2021/06/24	14.3	51.49	2	51.75	51.60	12.3	7,073	0.17%
2021/06/23	1	50.10	0	0.00	50.40	1	6,744	0.01%
2021/06/22	6.2	50.35	0	0.00	49.80	6.2	6,466	0.10%
2021/06/21	7	50.54	7	50.61	49.85	0	6,167	0.00%
2021/06/18	9	52.13	0	0.00	51.50	9	5,852	0.15%
2021/06/16	2.2	52.20	1	53.00	53.10	1.2	5,663	0.02%
2021/06/15	8	52.84	0	0.00	52.60	8	5,599	0.14%
2021/06/11	2	53.45	2	53.50	53.70	0	5,597	0.00%
2021/06/08	10.2	54.59	1	54.10	54.60	9.2	5,602	0.16%
2021/06/07	6	58.90	9	58.86	59.50	-3	5,350	-0.06%
2021/06/04	1.2	59.77	51	59.89	59.70	-49.8	5,122	-0.97%
2021/06/03	4	60.73	13	60.15	60.10	-9	5,052	-0.18%
2021/06/02	1.1	60.70	1	60.50	60.50	0.1	4,951	0.00%
2021/06/01	0.9	61.66	2.2	61.25	61.60	-1.4	4,901	-0.03%
2021/05/31	2.2	59.33	0	0.00	59.80	2.2	4,844	0.05%
2021/05/28	2	58.70	18.1	58.29	58.70	-16.1	4,828	-0.33%
2021/05/27	4	58.33	2	58.40	58.10	2	4,846	0.04%
2021/05/25	3	58.53	6	58.78	58.90	-3	4,795	-0.06%
2021/05/24	2	58.25	4	58.63	58.80	-2	4,790	-0.04%
2021/05/21	3.1	57.90	0	0.00	58.00	3.1	4,794	0.06%
2021/05/20	3	58.43	1	59.00	57.30	2	4,803	0.04%
2021/05/19	2	58.75	1	59.40	58.10	1	4,745	0.02%
2021/05/18	3	58.10	2.5	57.44	58.20	0.5	4,685	0.01%
2021/05/17	0	0.00	2	55.95	56.00	-2	4,605	-0.04%
2021/05/14	1.2	56.38	1	57.10	56.70	0.2	4,521	0.00%
2021/05/13	0	0.00	2	56.35	56.20	-2	4,445	-0.04%
2021/05/12	0.7	56.05	2	57.10	56.30	-1.3	4,346	-0.03%
2021/05/11	0	0.00	1	56.60	56.10	-1	4,210	-0.02%
2021/05/10	1	56.70	0	0.00	57.00	1	4,155	0.02%
2021/05/07	2	56.05	0	0.00	56.10	2	4,207	0.05%
2021/05/06	0	0.00	1	54.40	54.60	-1	4,208	-0.02%
2021/05/05	1	55.20	0	0.00	55.00	1	4,180	0.02%
2021/05/04	8	55.11	0	0.00	55.10	8	4,169	0.19%
2021/04/29	0	0.00	1	55.70	55.70	-1	4,045	-0.02%
2021/04/28	1	55.10	0	0.00	55.50	1	4,041	0.02%
2021/04/27	2	55.40	0	0.00	55.40	2	4,055	0.05%
2021/04/23	2	55.80	0	0.00	55.30	2	4,033	0.05%
2021/04/22	1	57.00	0	0.00	56.30	1	4,039	0.02%
2021/04/21	1	56.70	7	57.00	57.20	-6	3,974	-0.15%
2021/04/20	0.1	57.00	0	0.00	56.80	0.1	3,953	0.00%
2021/04/16	0.2	55.40	1	55.50	55.60	-0.9	3,932	-0.02%
2021/04/15	1	54.70	0	0.00	54.60	1	3,946	0.03%
2021/04/14	1.1	55.08	1	55.40	55.00	0.1	3,959	0.00%
2021/04/12	7	55.00	0	0.00	55.00	7	3,991	0.18%
2021/04/09	1	54.50	1	55.20	55.00	0	3,990	0.00%
2021/04/08	1	55.10	0	0.00	55.30	1	3,974	0.03%
2021/04/06	1	54.80	0	0.00	55.00	1	3,961	0.03%
2021/03/31	1	54.50	0	0.00	54.50	1	3,951	0.03%
2021/03/30	0	0.00	1	55.30	55.20	-1	3,997	-0.03%
2021/03/26	1	53.80	0	0.00	53.70	1	4,071	0.02%
2021/03/22	0	0.00	40	53.40	54.10	-40	4,288	-0.93%
2021/03/17	41	54.73	0.5	55.27	54.90	40.6	4,085	0.99%
2021/03/16	0.3	54.40	1.3	54.44	53.80	-1	4,021	-0.02%
2021/03/15	0	0.00	0.4	54.80	54.80	-0.4	3,899	-0.01%
2021/03/12	0	0.00	3	49.80	49.90	-3	3,903	-0.08%
2021/03/11	0.2	49.10	10	49.48	49.35	-9.8	3,951	-0.25%
2021/03/10	2	49.10	0	0.00	49.10	2	3,979	0.05%
2021/03/03	0	0.00	1	49.45	49.35	-1	4,175	-0.02%
2021/02/26	0	0.00	5	49.54	49.35	-5	4,182	-0.12%
2021/02/25	0	0.00	18.2	49.87	50.40	-18.2	4,126	-0.44%
2021/02/23	1	47.95	0	0.00	48.30	1	4,052	0.02%
2021/02/22	1	48.50	0	0.00	47.85	1	4,047	0.02%
2021/02/19	0	0.00	3	47.40	47.60	-3	4,040	-0.07%
2021/02/18	0.1	47.00	0	0.00	47.10	0.1	4,072	0.00%
2021/01/29	1	45.40	7	45.94	45.20	-6	4,264	-0.14%
2021/01/27	0.2	47.35	0	0.00	47.25	0.2	4,180	0.00%
2021/01/26	0	0.00	3	47.15	47.05	-3	4,172	-0.07%
2021/01/25	0	0.00	1.9	46.67	46.90	-1.9	4,158	-0.05%
2021/01/22	2	46.15	0	0.00	46.80	2	4,182	0.05%
2021/01/20	1	46.05	0	0.00	46.15	1	4,187	0.02%
2021/01/19	2	46.95	0	0.00	46.85	2	4,174	0.05%
2021/01/15	0	0.00	4	47.65	47.55	-4	4,198	-0.10%
2021/01/14	0	0.00	1	46.95	46.85	-1	4,202	-0.02%
2021/01/13	0	0.00	4	47.10	47.20	-4	4,227	-0.09%
2021/01/08	0	0.00	1	47.60	47.80	-1	4,219	-0.02%
2021/01/07	0	0.00	0.3	47.35	47.25	-0.3	4,196	-0.01%
2021/01/06	1	47.30	0	0.00	47.35	1	4,182	0.02%
2021/01/05	0	0.00	4	47.09	47.70	-4	4,210	-0.09%
2020/12/30	1	46.70	0	0.00	46.75	1	4,201	0.02%
2020/12/28	0	0.00	2	47.00	47.05	-2	4,232	-0.05%
2020/12/25	5	46.75	1	46.90	46.70	4	4,218	0.09%
2020/12/24	9	46.26	5.1	47.00	47.00	4	4,218	0.09%
2020/12/23	5	46.04	10.3	46.21	46.60	-5.3	4,103	-0.13%
2020/12/22	10	45.28	6	45.80	45.10	4	4,015	0.10%
2020/12/18	0	0.00	2	46.05	44.85	-2	3,902	-0.05%
2020/12/17	0.1	45.15	0	0.00	45.30	0.1	3,810	0.00%
2020/12/16	0	0.00	2.2	45.73	45.80	-2.2	3,804	-0.06%
2020/12/15	1	44.40	0	0.00	44.40	1	3,737	0.03%
2020/12/11	2	45.40	0	0.00	45.15	2	3,698	0.05%
2020/12/09	0	0.00	2	45.50	45.35	-2	3,672	-0.05%
2020/12/03	1	44.50	0	0.00	44.50	1	3,545	0.03%
2020/11/30	0	0.00	1	45.00	44.50	-1	3,505	-0.03%
2020/11/27	0	0.00	0.2	44.85	44.95	-0.2	3,372	-0.01%
2020/11/26	0.2	44.00	0	0.00	44.10	0.2	3,345	0.01%
2020/11/23	0	0.00	0.1	43.40	43.55	-0.1	3,312	0.00%
2020/11/20	0.1	43.30	1	43.25	43.30	-0.9	3,290	-0.03%
2020/11/18	0	0.00	0.3	43.55	43.70	-0.3	3,291	-0.01%
2020/11/17	2	43.53	0	0.00	43.20	2	3,374	0.06%
2020/11/16	0.4	43.50	0	0.00	43.50	0.4	3,392	0.01%
2020/11/13	0.1	42.35	0	0.00	42.35	0.1	3,380	0.00%
2020/11/12	1	43.00	0	0.00	42.90	1	3,324	0.03%
2020/11/11	0	0.00	1	43.30	43.10	-1	3,305	-0.03%
2020/11/10	0	0.00	0.2	42.80	42.80	-0.2	3,295	0.00%
2020/11/05	0	0.00	10	42.70	42.65	-10	3,612	-0.28%
2020/11/04	10	42.05	1	42.30	42.05	9	3,619	0.25%
2020/10/30	0	0.00	1	42.45	42.45	-1	3,629	-0.03%
2020/10/28	0	0.00	20	42.70	42.50	-20	3,660	-0.55%
2020/10/26	3	41.55	0	0.00	41.60	3	3,638	0.08%
2020/10/21	0.2	42.05	1	42.50	42.05	-0.8	3,688	-0.02%
2020/10/20	0	0.00	0.4	42.35	42.35	-0.4	3,674	-0.01%
2020/10/13	0.2	42.40	4	41.51	42.30	-3.8	4,045	-0.09%
2020/10/12	2	40.45	0	0.00	40.60	2	4,087	0.05%
2020/10/05	1	40.20	2	40.40	40.15	-1	4,298	-0.02%
2020/09/30	0	0.00	1	41.50	41.30	-1	4,301	-0.02%
2020/09/29	0	0.00	0.3	41.00	40.90	-0.3	4,353	-0.01%
2020/09/28	0	0.00	0.3	41.35	41.25	-0.3	4,469	-0.01%
2020/09/25	3	40.58	0.5	40.75	40.75	2.5	4,529	0.06%
2020/09/24	2	40.23	0	0.00	40.15	2	4,559	0.04%
2020/09/23	1	41.10	0	0.00	41.40	1	4,575	0.02%
2020/09/21	3	41.67	1	41.95	41.65	2	4,661	0.04%
2020/09/16	0	0.00	2	42.80	42.70	-2	4,920	-0.04%
2020/09/15	5	42.30	0	0.00	42.40	5	5,017	0.10%
2020/09/11	10.1	42.43	3	42.40	42.60	7.1	5,259	0.13%
2020/09/09	0	0.00	2	42.50	42.90	-2	5,659	-0.04%
2020/09/07	1	42.80	0	0.00	42.90	1	5,881	0.02%
2020/09/04	0.1	43.15	0	0.00	43.15	0.1	6,022	0.00%
2020/09/02	1	43.45	0	0.00	43.45	1	6,134	0.02%
2020/09/01	1	43.50	1	44.10	43.70	0	6,218	0.00%
2020/08/31	1	43.75	0	0.00	43.70	1	6,234	0.02%
2020/08/24	0	0.00	1	44.80	45.05	-1	6,480	-0.02%
2020/08/21	3	43.77	2.1	44.05	43.80	1	6,522	0.01%
2020/08/20	5.2	44.51	0	0.00	44.10	5.2	6,446	0.08%
2020/08/19	0	0.00	1	45.90	45.70	-1	6,423	-0.02%
2020/08/18	1	45.35	12.4	45.40	45.60	-11.4	6,383	-0.18%
2020/08/17	1	45.30	0	0.00	45.55	1	6,403	0.02%
2020/08/14	14	45.42	1.2	45.46	45.55	12.8	6,447	0.20%
2020/08/13	3	45.62	1	45.85	46.00	2	6,520	0.03%
2020/08/11	0	44.25	4	43.98	44.40	-4	6,540	-0.06%
2020/08/10	1	43.05	2.4	43.16	42.80	-1.4	6,529	-0.02%
2020/08/06	1	42.60	0	0.00	42.95	1	6,746	0.01%
2020/08/05	0.2	42.90	3	43.03	42.90	-2.9	6,765	-0.04%
2020/08/04	0	0.00	2	43.15	42.95	-2	6,770	-0.03%
2020/08/03	4	42.96	1	42.85	42.50	3	6,746	0.04%
2020/07/31	1	43.85	0	0.00	43.80	1	6,707	0.01%
2020/07/30	5	43.65	7	43.91	44.05	-2	6,714	-0.03%
2020/07/29	0	0.00	1	44.20	43.55	-1	6,705	-0.01%
2020/07/28	0	0.00	19	44.21	44.05	-19	6,708	-0.28%
2020/07/27	0	0.00	4	43.74	43.55	-4	6,654	-0.06%
2020/07/24	4	43.40	0	0.00	43.50	4	6,672	0.06%
2020/07/23	3	44.00	1	43.85	44.00	2	6,655	0.03%
2020/07/22	0.1	43.30	7	43.36	43.40	-6.9	6,663	-0.10%
2020/07/21	13	44.02	4	43.61	43.85	9	6,621	0.14%
2020/07/20	0	0.00	17	42.99	44.15	-17	6,516	-0.26%
2020/07/17	6	42.55	0	0.00	42.60	6	6,379	0.09%
2020/07/16	1	42.60	1	43.05	42.65	0	6,335	0.00%
2020/07/15	3	42.77	1	43.15	42.60	2	6,259	0.03%
2020/07/14	13	42.70	1.3	43.07	42.80	11.7	6,253	0.19%
2020/07/13	0.1	42.70	4	42.93	42.70	-3.9	6,208	-0.06%
2020/07/10	3.1	42.66	7	42.69	42.70	-3.9	6,203	-0.06%
2020/07/09	5	42.70	0	0.00	42.70	5	6,161	0.08%
2020/07/08	1	42.15	4	42.35	42.50	-3	6,109	-0.05%
2020/07/06	1	41.80	6	41.78	41.90	-5	5,939	-0.08%
2020/07/03	7	41.71	0	0.00	41.45	7	5,898	0.12%
2020/07/02	3	41.85	0	0.00	42.05	3	5,873	0.05%
2020/07/01	8	42.12	1	41.90	41.85	7	5,811	0.12%
2020/06/30	1	41.20	0	0.00	41.65	1	5,767	0.02%
2020/06/29	2	41.20	2	41.33	41.20	0	5,730	0.00%
2020/06/24	0	0.00	2	41.30	41.30	-2	5,657	-0.04%
2020/06/23	2	40.85	0	0.00	41.00	2	5,598	0.04%
2020/06/22	1	40.90	0	0.00	40.85	1	5,554	0.02%
2020/06/19	1	40.80	0	0.00	40.80	1	5,528	0.02%
2020/06/18	11.1	41.10	0.1	41.20	41.20	11	5,443	0.20%
2020/06/17	5	41.59	0	0.00	41.85	5	5,429	0.09%
2020/06/16	14	42.08	0	0.00	42.00	14	5,398	0.26%
2020/06/15	0	0.00	2	45.98	46.10	-2	5,254	-0.04%
2020/06/12	0	0.00	14	46.19	46.05	-14	5,238	-0.27%
2020/06/11	0	0.00	69	46.18	46.10	-69	5,257	-1.31%
2020/06/10	1	46.00	12	45.94	46.00	-11	5,220	-0.21%
2020/06/09	0	0.00	10	45.95	45.85	-10	5,301	-0.19%
2020/06/08	36	45.40	10	45.65	45.75	26	5,320	0.49%
2020/06/05	12.1	45.26	2	45.80	45.25	10.1	5,278	0.19%
2020/06/04	9	45.24	1	45.70	45.50	8	5,321	0.15%
2020/06/03	11	45.66	6	46.00	45.75	5	5,335	0.09%
2020/06/01	0	0.00	2	45.30	45.05	-2	5,274	-0.04%
2020/05/29	2	44.43	0	0.00	44.40	2	5,252	0.04%
2020/05/28	1	45.00	2	45.55	44.75	-1	5,169	-0.02%
2020/05/26	0	0.00	1	44.90	44.50	-1	5,178	-0.02%
2020/05/25	0	0.00	3	44.07	44.45	-3	5,159	-0.06%
2020/05/22	0	0.00	1	44.95	44.70	-1	5,172	-0.02%
2020/05/21	0	0.00	2	44.68	44.95	-2	5,156	-0.04%
2020/05/20	1	44.10	8	44.04	44.10	-7	5,096	-0.14%
2020/05/19	0	0.00	15	43.15	43.15	-15	4,996	-0.30%
2020/05/18	15	42.70	0.3	42.30	42.60	14.7	4,881	0.30%
2020/05/15	3	42.32	5	42.46	42.40	-2	4,796	-0.04%
2020/05/14	0.3	41.20	3	41.20	41.40	-2.7	4,657	-0.06%
2020/05/13	0	0.00	1	40.85	41.00	-1	4,542	-0.02%
2020/05/12	0.5	39.50	0	0.00	39.40	0.5	4,430	0.01%
2020/05/11	1.2	39.95	1	39.70	39.90	0.2	4,423	0.00%
2020/05/08	0	0.00	6	39.47	39.35	-6	4,420	-0.14%
2020/05/06	4	38.95	2	38.90	38.95	2	4,446	0.04%
2020/05/05	1	38.90	0	0.00	39.00	1	4,488	0.02%
2020/05/04	1.4	38.95	2	38.15	38.90	-0.6	4,492	-0.01%
2020/04/30	5	39.87	2.2	39.78	39.90	2.8	4,486	0.06%
2020/04/29	1	39.70	1	39.80	39.75	0	4,481	0.00%
2020/04/27	0	0.00	5	39.15	39.05	-5	4,656	-0.11%
2020/04/24	0	0.00	1	38.40	38.05	-1	4,641	-0.02%
2020/04/23	1	38.35	0	0.00	38.40	1	4,659	0.02%
2020/04/22	0	0.00	1	37.70	38.15	-1	4,657	-0.02%
2020/04/21	1	37.70	1	37.65	37.80	0	4,681	0.00%
2020/04/20	5	38.60	2	38.60	38.60	3	4,697	0.06%
2020/04/16	0	0.00	3	37.90	37.90	-3	4,597	-0.07%
2020/04/15	1	37.40	0	0.00	37.80	1	4,570	0.02%
2020/04/14	3	37.32	0	0.00	37.30	3	4,545	0.07%
2020/04/13	3.2	37.00	0	0.00	37.00	3.2	4,552	0.07%
2020/04/08	2.1	37.20	0	0.00	37.25	2.1	4,640	0.04%
2020/04/07	2	37.05	0	0.00	37.20	2	4,684	0.04%
2020/04/06	2	36.75	2	36.88	37.10	0	4,699	0.00%
2020/04/01	0	0.00	1	36.95	36.70	-1	4,715	-0.02%
2020/03/31	1	36.95	0	0.00	37.15	1	4,708	0.02%
2020/03/30	0	0.00	4	36.75	36.55	-4	4,683	-0.09%
2020/03/27	0.1	36.65	0	0.00	36.60	0.1	4,715	0.00%
2020/03/26	0	0.00	1	37.00	37.00	-1	4,704	-0.02%
2020/03/25	0	0.00	5	35.43	35.90	-5	4,738	-0.11%
2020/03/23	6	33.15	0	0.00	32.75	6	4,674	0.13%
2020/03/20	7	33.95	8	34.08	33.75	-1	4,624	-0.02%
2020/03/19	10.2	33.50	3	34.05	33.50	7.2	4,558	0.16%
2020/03/18	0	0.00	7	35.22	34.45	-7	4,437	-0.16%
2020/03/17	1	34.40	2	34.10	34.60	-1	4,323	-0.02%
2020/03/16	1	34.70	4	35.03	34.30	-3	4,185	-0.07%
2020/03/13	7	33.16	6	33.58	33.75	1	4,087	0.02%
2020/03/12	1.2	35.49	2	36.25	35.40	-0.8	3,902	-0.02%
2020/03/11	1	36.55	2	36.70	36.70	-1	3,834	-0.03%
2020/03/09	1	36.85	4	37.10	36.90	-3	3,733	-0.08%
2020/03/06	0	0.00	1	37.65	37.55	-1	3,674	-0.03%
2020/03/05	0	0.00	0.2	37.70	37.75	-0.2	3,644	-0.01%
2020/03/04	0.2	37.20	0	0.00	37.20	0.2	3,628	0.01%
2020/03/03	4	36.99	0	0.00	36.90	4	3,593	0.11%
2020/02/24	0	0.00	5	37.80	37.90	-5	3,489	-0.14%
2020/02/17	0	0.00	23	37.55	37.60	-23	3,524	-0.65%
2020/02/14	0.2	37.70	0	0.00	37.70	0.2	3,602	0.00%
2020/02/13	0	0.00	0.2	37.80	37.90	-0.2	3,690	-0.01%
2020/02/06	0	0.00	1.4	38.33	38.50	-1.4	3,678	-0.04%
2020/02/05	2	37.35	1	37.55	37.70	1	3,651	0.03%
2020/02/04	0	0.00	3	37.30	37.30	-3	3,619	-0.08%
2020/02/03	0	0.00	2	37.15	37.20	-2	3,614	-0.06%
2020/01/30	3	37.27	0	0.00	37.00	3	3,552	0.08%
2020/01/20	1	38.75	1	38.90	38.80	0	3,366	0.00%
2020/01/15	0	0.00	10	38.40	38.25	-10	3,359	-0.30%
2020/01/14	0.2	37.95	12	38.01	38.15	-11.8	3,353	-0.35%
2020/01/10	0	0.00	1	37.35	37.45	-1	3,378	-0.03%
2020/01/09	0	0.00	2	37.13	37.15	-2	3,379	-0.06%
2020/01/08	1	36.85	0	0.00	36.95	1	3,377	0.03%
2020/01/06	0	0.00	5	37.20	37.30	-5	3,390	-0.15%
2020/01/03	1	37.20	0	0.00	37.50	1	3,401	0.03%
2020/01/02	6.3	37.46	0	0.00	37.40	6.3	3,361	0.19%
2019/12/25	6	37.66	0	0.00	37.70	6	3,297	0.18%
2019/12/24	7.3	37.75	0	0.00	37.60	7.3	3,313	0.22%
2019/12/20	0	0.00	1	38.00	37.60	-1	3,258	-0.03%
2019/12/18	0	0.00	1	37.85	38.15	-1	3,141	-0.03%
2019/12/17	0	0.00	1	37.45	37.60	-1	3,163	-0.03%
2019/12/13	0.1	37.15	0	0.00	37.15	0.1	3,135	0.00%
2019/12/11	0.2	37.20	0	0.00	37.35	0.2	3,183	0.01%
2019/12/04	0.2	36.85	0	0.00	37.15	0.2	3,356	0.01%
2019/12/03	2	36.93	0.1	36.95	36.90	1.9	3,382	0.06%
2019/11/27	0	0.00	1	37.50	37.50	-1	3,425	-0.03%
2019/11/25	0	0.00	1	37.55	37.35	-1	3,338	-0.03%
2019/11/18	0	0.00	1	37.40	37.55	-1	3,495	-0.03%
2019/11/15	3	37.42	0	0.00	37.55	3	3,505	0.09%
2019/11/14	0	0.00	2	37.35	37.30	-2	3,498	-0.06%
2019/11/13	0	0.00	1	37.65	37.90	-1	3,477	-0.03%
2019/11/12	0	0.00	0.2	37.40	37.45	-0.2	3,400	0.00%
2019/11/11	2	36.40	6	36.63	36.50	-4	3,309	-0.12%
2019/11/08	0.3	36.50	0	0.00	36.50	0.3	3,285	0.01%
2019/11/07	3	36.55	0	0.00	36.50	3	3,310	0.09%
2019/11/06	3	36.72	3	36.73	36.70	0	3,326	0.00%
2019/11/05	5	36.50	1	36.30	36.30	4	3,314	0.12%
2019/11/04	8	36.30	0	0.00	36.40	8	3,308	0.24%
2019/10/31	5.1	36.55	6	36.60	36.35	-0.9	3,338	-0.03%
2019/10/30	0	0.00	1	36.45	36.50	-1	3,318	-0.03%
2019/10/29	1	36.10	0	0.00	36.10	1	3,307	0.03%
2019/10/25	1	36.70	1	36.65	36.80	0	3,271	0.00%
2019/10/23	2	36.38	0	0.00	36.50	2	3,270	0.06%
2019/10/16	1	35.95	0	0.00	36.00	1	3,062	0.03%
2019/10/15	1	35.90	0	0.00	35.90	1	3,056	0.03%
2019/10/09	3	36.50	0	0.00	36.20	3	2,966	0.10%
2019/10/01	0	0.00	0.3	36.75	36.75	-0.3	2,837	-0.01%
2019/09/24	0	0.00	1	36.85	37.00	-1	2,735	-0.04%
2019/09/20	1	36.90	0	0.00	36.80	1	2,687	0.04%
2019/09/16	1	36.60	0	0.00	36.90	1	2,625	0.04%
2019/09/10	0	0.00	0.2	36.70	36.60	-0.2	2,574	-0.01%
2019/09/09	3	36.40	2	36.75	36.60	1	2,548	0.04%
2019/09/02	0	0.00	2	36.65	36.65	-2	2,391	-0.08%
2019/08/28	0.2	36.40	0	0.00	36.40	0.2	2,379	0.01%
2019/08/27	1	35.95	0	0.00	36.50	1	2,367	0.04%
2019/08/26	9	35.93	2	36.00	36.10	7	2,303	0.30%
2019/08/23	0	0.00	10	36.55	36.60	-10	2,278	-0.44%
2019/08/22	3	38.55	1.5	38.62	38.65	1.5	2,224	0.07%
2019/08/19	5	38.20	0	0.00	38.20	5	2,262	0.22%
2019/08/16	0.3	38.20	5	38.11	38.20	-4.7	2,250	-0.21%
2019/08/15	5	37.57	0	0.00	37.75	5	2,232	0.22%
2019/08/12	10	37.80	3	37.95	37.55	7	2,269	0.31%
2019/08/06	0.2	37.30	7	37.01	37.20	-6.8	2,306	-0.29%
2019/08/05	10	37.52	17	37.55	37.55	-7	2,320	-0.30%
2019/08/02	3	37.80	0	0.00	37.85	3	2,327	0.13%
2019/07/25	0	0.00	1.2	38.27	38.30	-1.2	2,409	-0.05%
2019/07/23	0	0.00	1	38.80	38.75	-1	2,407	-0.04%
2019/07/15	7	39.02	0	0.00	39.00	7	2,526	0.28%
2019/07/12	4	39.05	0	0.00	39.05	4	2,572	0.16%
2019/07/10	4	38.95	4	39.16	39.20	0	2,704	0.00%
2019/07/09	5	39.05	0.3	38.90	39.10	4.7	2,754	0.17%
2019/07/08	2.2	39.05	0	0.00	39.10	2.2	2,801	0.08%
2019/07/04	0	0.00	1	39.20	39.20	-1	2,899	-0.03%
2019/07/03	0	0.00	3	39.07	39.05	-3	2,943	-0.10%
2019/06/28	0.2	39.00	1	39.00	39.00	-0.8	3,081	-0.03%
2019/06/27	0	0.00	5	39.14	39.15	-5	3,139	-0.16%
2019/06/26	1	38.75	0	0.00	38.90	1	3,139	0.03%
2019/06/20	0.1	38.60	2	39.05	38.60	-1.9	3,100	-0.06%
2019/06/18	0	0.00	6	38.37	38.15	-6	3,048	-0.20%
2019/06/12	0	0.00	1	38.40	38.30	-1	3,171	-0.03%
2019/06/10	0	0.00	5	38.00	38.10	-5	3,204	-0.16%
2019/06/06	1.2	37.70	3	37.65	37.70	-1.8	3,201	-0.06%
2019/06/05	3	38.20	0	0.00	38.15	3	3,205	0.09%
2019/06/03	0	0.00	2.1	38.15	37.95	-2.1	3,214	-0.06%
2019/05/31	0.2	38.00	2	38.25	38.25	-1.8	3,218	-0.06%
2019/05/30	0.1	38.00	0	0.00	38.00	0.1	3,227	0.00%
2019/05/28	0	0.00	1	38.00	37.95	-1	3,256	-0.03%
2019/05/27	0	0.00	0.2	37.70	37.70	-0.2	3,109	-0.01%
2019/05/24	0	0.00	0.2	37.50	37.25	-0.2	3,123	-0.01%
2019/05/22	0	0.00	4	37.40	37.70	-4	3,145	-0.13%
2019/05/20	0	0.00	1	37.75	37.65	-1	3,138	-0.03%
2019/05/16	0.1	36.70	0	0.00	36.55	0.1	3,101	0.00%
2019/05/14	4	36.58	45	36.52	36.60	-41	3,078	-1.33%
2019/05/13	0	0.00	1	37.30	37.10	-1	3,020	-0.03%
2019/05/10	0	0.00	15	37.33	37.40	-15	2,998	-0.50%
2019/05/09	15	37.15	8	37.28	37.15	7	2,983	0.23%
2019/05/08	0	0.00	2	38.03	38.15	-2	2,909	-0.07%
2019/05/06	3.2	37.87	0	0.00	38.15	3.2	2,901	0.11%
2019/05/02	1	38.50	2	38.65	38.65	-1	2,869	-0.03%
2019/04/30	0	0.00	3	38.13	38.50	-3	2,908	-0.10%
2019/04/26	0	0.00	10.1	37.85	38.00	-10.1	2,927	-0.35%
2019/04/25	1	37.95	0	0.00	38.00	1	2,922	0.03%
2019/04/22	0	0.00	2	38.53	38.65	-2	2,840	-0.07%
2019/04/19	0	0.00	1	38.45	38.45	-1	2,843	-0.04%
2019/04/18	5	38.34	2	38.13	38.00	3	2,845	0.11%
2019/04/17	1	38.75	1	38.95	38.65	0	2,837	0.00%
2019/04/16	9	38.52	10	38.36	38.85	-1	2,795	-0.04%
2019/04/15	4	37.64	0	0.00	37.60	4	2,720	0.15%
2019/04/12	0	0.00	5	37.55	37.80	-5	2,685	-0.19%
2019/04/11	0	0.00	1	37.80	37.80	-1	2,655	-0.04%
2019/04/10	1	37.40	1	37.55	37.70	0	2,626	0.00%
2019/04/09	0.2	37.70	1	37.60	37.55	-0.8	2,602	-0.03%
2019/04/08	4	37.10	7	37.16	37.20	-3	2,571	-0.12%
2019/04/03	0	0.00	5	37.20	37.00	-5	2,552	-0.20%
2019/04/02	1	37.00	2	37.00	37.05	-1	2,568	-0.04%
2019/04/01	2	37.00	1	37.05	37.05	1	2,564	0.04%
2019/03/27	10	36.98	0	0.00	36.95	10	2,609	0.38%
2019/03/22	2.1	37.22	0	0.00	37.20	2.1	2,791	0.07%
2019/03/20	40	37.05	0	0.00	37.15	40	2,807	1.42%
2019/03/19	4	36.75	0	0.00	37.05	4	2,802	0.14%
2019/03/18	5.2	37.00	0	0.00	37.05	5.2	2,843	0.18%
2019/03/14	3	36.60	95	36.55	36.65	-92	2,809	-3.27%
2019/03/13	0.1	37.20	2	37.10	37.20	-1.9	2,850	-0.07%
2019/03/12	0	0.00	22	37.10	37.00	-22	2,905	-0.76%
2019/03/08	1	36.50	0	0.00	36.40	1	3,100	0.03%
2019/03/07	2	36.80	0	0.00	36.75	2	3,332	0.06%
2019/03/05	1	36.75	0.2	37.25	36.75	0.9	3,650	0.02%
2019/03/04	12	37.11	0	0.00	37.00	12	3,695	0.32%
2019/02/27	0	0.00	5	37.50	37.50	-5	3,713	-0.13%
2019/02/26	4.2	37.37	0	0.00	37.30	4.2	3,734	0.11%
2019/02/25	5	37.30	0	0.00	37.55	5	3,723	0.13%
2019/02/22	1	37.00	0	0.00	37.25	1	3,737	0.03%
2019/02/19	2	37.10	0	0.00	37.05	2	3,861	0.05%
2019/02/18	4	37.23	0	0.00	37.05	4	4,003	0.10%
2019/02/15	4	37.39	0	0.00	37.20	4	4,023	0.10%
2019/02/14	2	37.65	0	0.00	37.60	2	4,086	0.05%
2019/02/13	1	37.75	0	0.00	37.60	1	4,093	0.02%
2019/02/12	25	38.05	1	38.15	38.10	24	4,094	0.59%
2019/02/11	20	37.93	2	38.05	37.90	18	4,111	0.44%
2019/01/30	5	37.80	2	38.00	37.80	3	4,105	0.07%
2019/01/29	0	0.00	2	37.65	37.70	-2	4,091	-0.05%
2019/01/28	0	0.00	1	38.00	37.80	-1	4,102	-0.02%
2019/01/23	2	36.75	0	0.00	37.10	2	4,223	0.05%
2019/01/22	7	37.47	0	0.00	37.10	7	4,233	0.17%
2019/01/21	11	37.99	0	0.00	37.90	11	4,236	0.26%
2019/01/18	15	37.91	1	37.60	38.00	14	4,266	0.33%
2019/01/17	5	36.90	0	0.00	37.00	5	4,319	0.12%
2019/01/16	10	36.85	0	0.00	36.85	10	4,364	0.23%
2019/01/11	1	36.85	0	0.00	36.90	1	4,623	0.02%
2019/01/02	6.2	35.61	6	35.75	35.55	0.2	4,988	0.00%
2018/12/28	1	36.40	1	36.40	36.40	0	5,006	0.00%
2018/12/27	0	0.00	4	36.25	36.15	-4	5,041	-0.08%
2018/12/25	1	36.00	2	36.38	36.80	-1	5,114	-0.02%
2018/12/24	0	0.00	1	36.85	36.85	-1	5,123	-0.02%
2018/12/22	0	0.00	6	35.90	35.75	-6	5,096	-0.12%
2018/12/20	1	35.00	1	35.15	35.15	0	5,085	0.00%
2018/12/19	1	34.65	2	34.95	35.35	-1	5,047	-0.02%
2018/12/18	4	34.83	1	35.05	34.55	3	5,010	0.06%
2018/12/17	2	35.55	0	0.00	35.55	2	4,931	0.04%
2018/12/14	2	35.68	0	0.00	35.65	2	4,930	0.04%
2018/12/13	0	0.00	3	36.05	36.10	-3	4,920	-0.06%
2018/12/12	1	35.80	3	35.82	35.80	-2	4,896	-0.04%
2018/12/11	7	35.42	3	35.98	35.25	4	4,865	0.08%
2018/12/10	8	35.58	0	0.00	35.45	8	4,804	0.17%
2018/12/07	1	36.50	0	0.00	36.40	1	4,788	0.02%
2018/12/06	1	36.75	2	36.35	36.35	-1	4,802	-0.02%
2018/12/04	2	37.53	6	37.37	37.55	-4	4,691	-0.09%
2018/12/03	2.2	36.67	1.1	37.60	37.65	1.1	4,612	0.02%
2018/11/30	1	36.70	1	36.30	36.25	0	4,516	0.00%
2018/11/29	19	36.42	8	36.47	35.80	11	4,291	0.26%
2018/11/28	0	0.00	12	34.59	35.05	-12	4,030	-0.30%
2018/11/26	1	33.80	0.1	33.90	33.60	0.9	3,911	0.02%
2018/11/23	1	33.45	0	0.00	33.45	1	3,860	0.03%
2018/11/22	2	33.50	0	0.00	33.45	2	3,848	0.05%
2018/11/21	3	33.40	3	33.53	33.45	0	3,842	0.00%
2018/11/20	3	33.42	0	0.00	33.35	3	3,815	0.08%
2018/11/19	2	33.48	0	0.00	33.75	2	3,765	0.05%
2018/11/16	4	33.40	0	0.00	33.35	4	3,735	0.11%
2018/11/15	18.1	33.10	10	33.45	33.55	8.1	3,695	0.22%
2018/11/14	1	34.25	0	0.00	34.15	1	3,612	0.03%
2018/11/13	7	33.60	0	0.00	33.80	7	3,605	0.19%
2018/11/12	1	33.95	0	0.00	34.00	1	3,558	0.03%
2018/11/09	1.1	34.01	0	0.00	34.00	1.1	3,593	0.03%
2018/11/08	1	34.25	26	34.60	34.25	-25	3,696	-0.68%
2018/11/02	0	0.00	2	34.48	34.20	-2	3,807	-0.05%
2018/10/31	2	33.05	2	33.35	33.30	0	3,840	0.00%
2018/10/30	1	32.80	2	33.03	32.90	-1	3,778	-0.03%
2018/10/29	2	32.78	0	0.00	32.75	2	3,758	0.05%
2018/10/26	2	32.85	0	0.00	32.95	2	3,727	0.05%
2018/10/25	8	33.04	0	0.00	32.60	8	3,712	0.22%
2018/10/24	1	34.00	0	0.00	34.05	1	3,668	0.03%
2018/10/23	3	34.15	0	0.00	34.20	3	3,639	0.08%
2018/10/22	2	34.45	0	0.00	34.40	2	3,631	0.06%
2018/10/19	0	0.00	2	34.80	34.75	-2	3,619	-0.06%
2018/10/17	1	34.35	2	34.50	34.10	-1	3,458	-0.03%
2018/10/16	1.2	34.33	0	0.00	33.90	1.2	3,452	0.03%
2018/10/15	23	33.90	10	33.95	33.90	13	3,430	0.38%
2018/10/12	5	33.95	1	34.15	34.00	4	3,394	0.12%
2018/10/11	10	34.16	0	0.00	34.00	10	3,337	0.30%
2018/10/09	1	37.15	2	37.03	37.10	-1	3,190	-0.03%
2018/10/08	3	36.65	0.3	37.00	36.70	2.7	3,154	0.09%
2018/10/05	3	36.63	2	36.95	36.90	1	3,159	0.03%
2018/10/04	21	36.83	0	0.00	36.85	21	3,164	0.66%
2018/10/02	7	37.89	2	38.08	37.75	5	3,166	0.16%
2018/10/01	1	38.70	0	0.00	38.50	1	3,163	0.03%
2018/09/27	16	39.20	0	0.00	39.20	16	3,285	0.49%
2018/09/26	13	38.83	0	0.00	38.80	13	3,273	0.40%
2018/09/25	1	39.60	0	0.00	39.15	1	3,280	0.03%
2018/09/19	5	39.10	0	0.00	39.15	5	3,336	0.15%
2018/09/14	2	38.35	0	0.00	38.90	2	3,401	0.06%
2018/09/13	0.2	38.50	0	0.00	38.15	0.2	3,411	0.00%
2018/09/12	4	38.45	0	0.00	38.70	4	3,430	0.12%
2018/09/11	1	38.50	3	38.45	38.45	-2	3,466	-0.06%
2018/09/07	0	0.00	0.1	39.50	39.35	-0.1	3,615	0.00%
2018/09/06	4.2	39.36	2	39.60	39.30	2.2	3,656	0.06%
2018/09/05	1	40.50	0	0.00	39.90	1	3,672	0.03%
2018/09/03	1	40.95	0	0.00	40.45	1	3,749	0.03%
2018/08/27	1	40.25	0	0.00	40.25	1	3,911	0.03%
2018/08/23	1	40.50	0	0.00	40.90	1	4,043	0.02%
2018/08/22	1	40.80	1	40.85	40.80	0	4,079	0.00%
2018/08/21	1.3	42.80	4	42.95	42.95	-2.7	4,074	-0.07%
2018/08/16	0	0.00	1	42.05	42.00	-1	4,099	-0.02%
2018/08/15	18.2	43.01	11	42.29	41.80	7.2	4,096	0.18%
2018/08/13	2	43.90	1	43.55	43.50	1	4,088	0.02%
2018/08/08	0.1	44.20	0	0.00	43.70	0.1	4,327	0.00%
2018/08/07	0	0.00	2	44.50	44.75	-2	4,352	-0.05%
2018/07/17	0.1	42.65	0	0.00	42.65	0.1	4,521	0.00%
2018/07/06	3	40.95	100	41.76	41.10	-97	4,372	-2.22%
2018/07/05	0.1	43.20	100	43.84	43.00	-99.9	4,337	-2.30%
2018/06/29	0	0.00	70	45.29	46.00	-70	4,398	-1.59%
2018/06/28	12	44.50	0	0.00	44.65	12	4,347	0.28%
2018/06/25	0.1	45.90	0	0.00	45.90	0.1	4,331	0.00%
2018/06/20	0.1	46.70	0	0.00	46.90	0.1	4,539	0.00%
2018/06/14	0	0.00	1	46.65	46.60	-1	4,694	-0.02%
2018/06/13	2	46.70	0	0.00	46.80	2	4,720	0.04%
2018/06/11	0.3	46.75	0	0.00	46.75	0.3	5,001	0.00%
2018/06/07	0	0.00	30	48.05	48.00	-30	5,100	-0.59%
2018/06/06	1.5	47.37	0	0.00	47.35	1.5	5,067	0.03%
2018/06/05	0	0.00	1	47.90	48.15	-1	5,036	-0.02%
2018/05/30	2	47.00	2.2	46.60	46.85	-0.2	4,888	0.00%
2018/05/29	1	47.60	0	0.00	47.65	1	4,885	0.02%
2018/05/28	1	47.05	1.1	47.23	47.65	-0.1	4,923	0.00%
2018/05/24	1	47.95	0	0.00	47.70	1	4,906	0.02%
2018/05/23	0	0.00	2	47.80	47.95	-2	4,902	-0.04%
2018/05/22	0	0.00	51	47.73	47.70	-51	4,898	-1.04%
2018/05/21	0	0.00	0.1	47.55	47.75	-0.1	4,907	0.00%
2018/05/18	0	0.00	51	47.50	47.45	-51	4,839	-1.05%
2018/05/17	2.2	47.12	121	47.45	47.00	-118.8	4,793	-2.48%	大賣/鉅額交易
2018/05/16	0	0.00	1	45.80	46.00	-1	4,662	-0.02%
2018/05/15	1	44.00	23	45.11	45.25	-22	4,668	-0.47%
2018/05/14	2	44.05	2	44.18	44.45	0	4,688	0.00%
2018/05/11	2	43.55	1	43.65	43.30	1	4,696	0.02%
2018/05/10	0	0.00	1	43.90	44.40	-1	4,687	-0.02%
2018/05/07	3	42.33	3	42.52	42.40	0	4,634	0.00%
2018/05/04	1.1	42.38	1	42.70	43.00	0.1	4,612	0.00%
2018/05/02	0	0.00	7	42.84	42.85	-7	4,537	-0.15%
2018/04/30	0	0.00	2	42.80	42.75	-2	4,544	-0.04%
2018/04/27	2	41.80	1	41.75	41.80	1	4,540	0.02%
2018/04/26	0	0.00	1	42.60	42.65	-1	4,507	-0.02%
2018/04/25	1	43.15	0	0.00	43.50	1	4,501	0.02%
2018/04/24	1.1	42.78	1	43.10	43.65	0.1	4,500	0.00%
2018/04/20	0	0.00	2	45.10	44.75	-2	4,477	-0.04%
2018/04/18	0	0.00	1	43.70	44.00	-1	4,464	-0.02%
2018/04/16	0.1	44.40	0	0.00	44.70	0.1	4,467	0.00%
2018/04/12	0	0.00	2	45.10	45.15	-2	4,518	-0.04%
2018/04/11	2	44.90	0	0.00	45.15	2	4,543	0.04%
2018/04/10	0	0.00	0.1	43.95	44.25	-0.1	4,547	0.00%
2018/04/03	0.1	43.35	0	0.00	43.50	0.1	4,491	0.00%
2018/04/02	0	0.00	7	43.91	44.25	-7	4,472	-0.16%
2018/03/31	0	0.00	4	43.54	43.50	-4	4,430	-0.09%
2018/03/30	0	0.00	6	43.70	43.60	-6	4,446	-0.13%
2018/03/29	0	0.00	2	43.43	43.50	-2	4,409	-0.05%
2018/03/28	0	0.00	2	43.58	43.25	-2	4,381	-0.05%
2018/03/27	0	0.00	1	43.30	43.40	-1	4,319	-0.02%
2018/03/26	0	0.00	1.3	43.45	43.65	-1.3	4,297	-0.03%
2018/03/23	0	0.00	5	42.96	43.35	-5	4,205	-0.12%
2018/03/22	0	0.00	3	43.17	43.20	-3	4,084	-0.07%
2018/03/21	1	42.70	2.1	42.57	42.70	-1.1	3,937	-0.03%
2018/03/20	1	42.05	2	42.13	42.15	-1	3,874	-0.03%
2018/03/19	0	0.00	4	42.10	42.15	-4	3,842	-0.10%
2018/03/16	0.4	41.55	4	41.45	41.75	-3.6	3,793	-0.09%
2018/03/15	0	0.00	2	40.75	40.80	-2	3,573	-0.06%
2018/03/14	3	39.65	3.4	39.67	39.80	-0.4	3,514	-0.01%
2018/03/07	0.1	38.05	0	0.00	38.05	0.1	3,568	0.00%
2018/03/05	0	0.00	5	38.80	37.70	-5	3,809	-0.13%
2018/03/02	1	38.75	0	0.00	38.75	1	3,843	0.03%
2018/03/01	0	0.00	0	39.00	39.15	0	3,903	0.00%
2018/02/27	0.2	38.65	0	0.00	38.70	0.2	3,860	0.00%
2018/02/12	1	37.90	0	0.00	37.90	1	3,867	0.03%
2018/02/08	1	38.80	0	0.00	38.80	1	3,947	0.03%
2018/02/07	0	0.00	1	40.00	38.65	-1	3,983	-0.03%
2018/02/06	4	37.46	18	37.48	37.85	-14	3,901	-0.36%
2018/02/05	2.4	39.11	2	39.35	39.30	0.4	3,810	0.01%
2018/02/02	2	40.45	1	40.10	40.20	1	3,799	0.03%
2018/01/31	0	0.00	6	41.43	41.25	-6	3,844	-0.16%
2018/01/30	5	41.12	0	0.00	40.85	5	3,832	0.13%
2018/01/26	1	41.60	11	42.00	42.00	-10	3,820	-0.26%
2018/01/25	5	42.00	2.3	41.80	41.85	2.7	3,831	0.07%
2018/01/24	0	0.00	4	41.51	41.50	-4	3,833	-0.10%
2018/01/23	0	0.00	1	42.00	42.00	-1	3,836	-0.03%
2018/01/17	0	0.00	1	42.10	41.85	-1	3,834	-0.03%
2018/01/15	3	41.78	2	41.90	41.80	1	3,967	0.03%
2018/01/12	0	0.00	2	41.65	41.60	-2	4,034	-0.05%
2018/01/11	2	41.30	0	0.00	41.45	2	4,026	0.05%
2018/01/10	0	0.00	6	41.50	41.60	-6	4,079	-0.15%
2018/01/08	1	42.20	0	0.00	42.10	1	4,127	0.02%
2018/01/04	11	42.21	3.4	42.00	41.80	7.7	4,169	0.18%
2018/01/03	1	41.10	1	41.50	41.70	0	4,145	0.00%