大聯大 (3702)-臺銀-民權券商分點個股進出

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

大聯大

(3702)

可現股當沖

股價
88.4
漲跌
▼5.6
漲幅
-5.96%
成交量
17,205張
產業
上市電子通路類股
903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

大聯大 (3702)籌碼相關－臺銀-民權券商分點個股進出

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-民權券商分點個股進出
臺銀-民權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
2024/05/21	22.2	88.85	1	88.60	88.40	21.2	10,472	0.20%
2024/05/20	0	0.00	25.1	91.98	94.00	-25.1	10,286	-0.24%
2024/05/17	5	85.84	2	87.55	87.60	3	10,140	0.03%
2024/05/16	4.5	87.41	1	87.20	86.50	3.5	10,050	0.03%
2024/05/15	4.2	89.59	2.2	90.29	87.50	2	10,017	0.02%
2024/05/14	2.2	89.55	0	0.00	89.00	2.2	10,011	0.02%
2024/05/13	5	90.92	1	91.10	91.10	4	10,002	0.04%
2024/05/10	1	89.41	8	91.98	92.10	-7	9,992	-0.07%
2024/05/09	2	89.70	3	90.70	89.60	-1	9,949	-0.01%
2024/05/08	2	92.00	1	92.20	92.60	1	9,944	0.01%
2024/05/07	0	0.00	5.7	92.31	93.00	-5.7	9,960	-0.06%
2024/05/06	1	91.70	1.2	91.80	91.80	-0.2	9,905	0.00%
2024/05/03	3	91.33	17.2	91.47	91.80	-14.2	9,914	-0.14%
2024/05/02	1	89.08	6	90.03	89.70	-5	9,879	-0.05%
2024/04/30	3	87.73	14	88.36	88.30	-11	9,896	-0.11%
2024/04/29	0	0.00	3	85.94	86.60	-3	9,887	-0.03%
2024/04/26	6	85.57	11	87.01	85.10	-5	9,937	-0.05%
2024/04/25	11	84.80	0	0.00	84.80	11	9,925	0.11%
2024/04/24	0.2	86.60	2	86.50	86.40	-1.8	9,984	-0.02%
2024/04/23	1.3	85.99	0	0.00	85.10	1.3	10,190	0.01%
2024/04/22	12.6	87.55	3	86.70	86.70	9.6	10,214	0.09%
2024/04/19	4.1	87.75	4.5	89.97	88.70	-0.4	10,163	0.00%
2024/04/18	13.4	90.01	0	0.00	89.30	13.4	9,968	0.13%
2024/04/17	0.3	92.00	3	91.30	92.40	-2.7	9,978	-0.03%
2024/04/16	3.1	89.21	0	0.00	89.60	3.1	9,949	0.03%
2024/04/15	2	91.70	6	92.27	91.10	-4	9,846	-0.04%
2024/04/12	2	91.70	11	90.55	91.60	-9	9,806	-0.09%
2024/04/11	1	90.60	1.3	90.52	91.00	-0.3	9,853	0.00%
2024/04/10	1	90.60	1.2	90.89	89.90	-0.2	9,862	0.00%
2024/04/09	1	89.80	0	0.00	89.70	1	9,885	0.01%
2024/04/08	6.1	89.89	1	89.90	89.90	5.1	9,939	0.05%
2024/04/03	3.2	91.90	0	0.00	91.70	3.2	9,835	0.03%
2024/04/02	1.1	92.53	1.1	92.98	93.00	0	9,840	0.00%
2024/04/01	19	92.42	12.1	92.86	92.50	6.9	9,840	0.07%
2024/03/29	8.3	92.20	7	93.87	95.90	1.3	9,768	0.01%
2024/03/28	3	96.43	6	96.50	96.00	-3	9,508	-0.03%
2024/03/27	3.3	94.94	33.5	93.56	95.60	-30.2	9,446	-0.32%
2024/03/26	2.1	88.31	5	89.00	89.90	-2.9	9,369	-0.03%
2024/03/25	5.5	88.61	8	90.01	89.50	-2.5	9,474	-0.03%
2024/03/22	5	89.46	1	89.20	89.20	4	9,602	0.04%
2024/03/21	11.1	89.27	5	90.76	90.90	6.1	9,726	0.06%
2024/03/20	18.2	91.43	14.4	93.64	90.00	3.8	9,777	0.04%
2024/03/19	15	92.55	7	93.36	91.00	8	9,744	0.08%
2024/03/18	22.1	91.86	6.5	91.92	92.50	15.6	9,521	0.16%
2024/03/15	5	87.38	15.1	89.86	92.10	-10.1	9,342	-0.11%
2024/03/14	31.5	89.90	0	0.00	85.70	31.5	8,740	0.36%
2024/03/13	10	94.76	2.5	95.47	95.20	7.5	8,494	0.09%
2024/03/12	5	95.52	6	96.92	95.90	-1	8,396	-0.01%
2024/03/11	4.2	93.39	0	0.00	93.50	4.2	8,348	0.05%
2024/03/08	3	97.67	11	98.75	97.30	-8	8,303	-0.10%
2024/03/07	11.3	95.25	20.5	96.58	96.20	-9.2	7,988	-0.12%
2024/03/06	0	0.00	10.7	91.81	92.80	-10.7	7,767	-0.14%
2024/03/05	2.1	84.49	18.5	85.84	87.60	-16.4	7,797	-0.21%
2024/03/04	5.5	87.33	30	86.92	86.70	-24.5	7,743	-0.32%
2024/03/01	8	89.17	14	88.53	88.70	-6	7,836	-0.08%
2024/02/29	5	91.84	5	92.22	92.80	0	7,841	0.00%
2024/02/27	0	0.00	3	92.50	91.70	-3	7,786	-0.04%
2024/02/26	5	91.90	3	92.47	91.60	2	7,807	0.03%
2024/02/23	1	93.60	4	94.68	94.40	-3	7,794	-0.04%
2024/02/22	0	0.00	1	91.70	91.50	-1	7,833	-0.01%
2024/02/21	3	90.87	6	91.80	90.30	-3	7,922	-0.04%
2024/02/20	5	92.30	3.1	93.02	94.00	1.9	8,111	0.02%
2024/02/19	0	88.30	0	0.00	89.00	0	8,077	0.00%
2024/02/16	0	0.00	21	88.70	89.40	-21	8,149	-0.26%
2024/02/15	0	86.20	0	0.00	86.60	0	8,167	0.00%
2024/02/05	0	0.00	1	87.50	87.60	-1	8,243	-0.01%
2024/02/02	1	88.30	0	88.70	88.50	1	8,277	0.01%
2024/02/01	0	89.40	1	88.50	88.70	-1	8,317	-0.01%
2024/01/31	2.1	86.90	0	86.60	87.20	2.1	8,333	0.03%
2024/01/30	2	88.60	3	88.40	87.70	-1	8,340	-0.01%
2024/01/29	0	89.50	2	89.40	89.80	-2	8,375	-0.02%
2024/01/26	1.1	87.24	3	87.97	89.00	-1.9	8,547	-0.02%
2024/01/25	0	88.80	0	0.00	89.00	0	8,640	0.00%
2024/01/24	0.1	89.60	6.5	90.29	89.90	-6.4	8,852	-0.07%
2024/01/23	3	89.80	1	90.40	89.80	2	8,939	0.02%
2024/01/22	2	89.50	12	88.25	89.60	-10	8,933	-0.11%
2024/01/19	2	85.55	5	86.12	86.70	-3	8,907	-0.03%
2024/01/18	2	86.70	18.2	87.19	86.80	-16.2	8,900	-0.18%
2024/01/17	2	86.10	25.4	85.71	86.50	-23.4	8,815	-0.27%
2024/01/16	0	84.00	6.6	83.81	84.30	-6.6	8,651	-0.08%
2024/01/15	0	0.00	2	82.50	82.40	-2	8,581	-0.02%
2024/01/12	0	0.00	0	81.10	81.10	0	8,582	0.00%
2024/01/11	0	0.00	4.4	81.72	81.70	-4.4	8,635	-0.05%
2024/01/10	0	0.00	2	82.20	82.00	-2	8,669	-0.02%
2024/01/09	0	0.00	1	81.80	81.80	-1	8,690	-0.01%
2024/01/08	0	0.00	3	80.70	80.90	-3	8,733	-0.03%
2024/01/05	2	79.70	1	81.30	81.40	1	8,737	0.01%
2024/01/04	15	81.44	3.7	81.48	81.60	11.3	8,655	0.13%
2024/01/03	0	80.30	1	80.80	80.50	-1	8,673	-0.01%
2024/01/02	1	80.40	0	81.00	80.40	1	8,668	0.01%
2023/12/29	1	81.40	3	80.63	81.60	-2	8,620	-0.02%
2023/12/28	1.3	82.22	2	83.55	81.40	-0.7	8,657	-0.01%
2023/12/27	0	0.00	3.7	84.83	85.00	-3.7	8,703	-0.04%
2023/12/26	0	82.30	1	84.10	84.10	-1	8,671	-0.01%
2023/12/25	0.3	82.10	0	0.00	82.50	0.3	8,668	0.00%
2023/12/22	0	81.70	5	83.76	83.40	-5	8,653	-0.06%
2023/12/21	0	81.70	1	82.00	81.90	-1	8,493	-0.01%
2023/12/20	0	80.30	0	0.00	80.60	0	8,331	0.00%
2023/12/19	1	81.68	1	79.90	81.20	0	8,153	0.00%
2023/12/18	4.1	81.02	2	80.25	81.30	2.1	7,981	0.03%
2023/12/15	2	81.30	4	80.92	80.20	-2	7,837	-0.03%
2023/12/14	9.8	83.10	1	83.52	82.90	8.7	7,677	0.11%
2023/12/13	2.1	83.63	5	84.84	85.00	-2.9	7,575	-0.04%
2023/12/12	0	83.00	4.1	83.22	83.30	-4.1	7,609	-0.05%
2023/12/11	1.1	80.25	11.1	80.11	80.70	-9.9	7,522	-0.13%
2023/12/08	1.2	78.55	0.1	78.80	79.20	1.2	7,481	0.02%
2023/12/07	20.1	78.00	0.1	78.78	78.90	20.1	7,484	0.27%
2023/12/06	1	77.00	0.1	77.25	78.00	0.9	7,417	0.01%
2023/12/05	1	75.80	10.1	76.37	77.00	-9.1	7,372	-0.12%
2023/12/04	0	74.40	62	74.38	75.00	-62	7,273	-0.85%
2023/12/01	7	73.89	7	76.00	73.30	0	7,248	0.00%
2023/11/30	1	75.90	1.1	75.91	77.60	0	7,090	0.00%
2023/11/29	2	75.20	3.2	75.67	76.50	-1.2	6,829	-0.02%
2023/11/28	2	74.20	21.1	74.68	75.10	-19.1	6,737	-0.28%
2023/11/27	0	72.70	1	73.00	74.00	-1	6,676	-0.01%
2023/11/23	2	72.15	0	0.00	71.90	2	6,556	0.03%
2023/11/22	16	71.63	1	72.30	72.50	15	6,518	0.23%
2023/11/21	3	71.80	1	71.90	71.70	2	6,541	0.03%
2023/11/20	3	70.77	6	70.97	71.40	-3	6,492	-0.05%
2023/11/17	5	73.58	10.9	73.02	71.20	-5.9	6,498	-0.09%
2023/11/16	2	69.95	5	69.70	69.60	-3	6,275	-0.05%
2023/11/15	4	69.15	13	69.56	69.50	-9	6,226	-0.14%
2023/11/14	7	70.93	2	70.85	70.70	5	6,161	0.08%
2023/11/13	5.5	71.61	19.3	71.70	71.10	-13.8	6,145	-0.22%
2023/11/10	7.1	71.73	4.3	72.22	72.20	2.8	6,076	0.05%
2023/11/09	7.1	73.08	4	73.75	73.50	3.1	6,113	0.05%
2023/11/08	5.1	74.89	19	75.06	74.60	-13.9	6,145	-0.23%
2023/11/07	1	74.18	0	0.00	74.20	1	6,108	0.02%
2023/11/06	13	72.82	0	0.00	72.90	13	6,111	0.21%
2023/11/03	1	71.01	70	71.09	70.90	-69	6,058	-1.14%
2023/11/02	5.5	73.07	3	74.43	72.80	2.5	5,917	0.04%
2023/11/01	6	73.25	9.3	73.72	74.10	-3.3	5,786	-0.06%
2023/10/31	0	0.00	11.1	71.15	71.60	-11.1	5,603	-0.20%
2023/10/30	0	68.30	0	68.80	68.90	0	5,484	0.00%
2023/10/27	0	0.00	0.1	68.80	68.80	-0.1	5,462	0.00%
2023/10/26	1	66.80	2	67.00	67.40	-1	5,461	-0.02%
2023/10/25	0.1	67.60	1	68.30	68.20	-0.9	5,516	-0.02%
2023/10/24	5	66.80	9.4	66.98	67.70	-4.4	5,581	-0.08%
2023/10/23	1	67.10	2.3	66.37	66.30	-1.3	5,657	-0.02%
2023/10/20	0	0.00	5.6	68.03	67.80	-5.6	5,922	-0.10%
2023/10/19	11	66.70	9	67.67	67.50	2	6,073	0.03%
2023/10/18	0	67.20	16	66.67	67.00	-16	6,176	-0.26%
2023/10/17	3.2	67.51	3.6	67.66	67.00	-0.4	6,165	-0.01%
2023/10/16	66	68.32	10.4	67.76	68.10	55.6	6,249	0.89%
2023/10/13	2	66.30	15.2	66.32	66.50	-13.1	6,297	-0.21%
2023/10/12	3	65.03	18.3	64.97	65.50	-15.3	6,268	-0.24%
2023/10/11	6.1	64.95	20.2	64.50	64.80	-14.1	6,265	-0.23%
2023/10/06	0	61.40	10	62.40	63.00	-10	6,240	-0.16%
2023/10/05	1	61.50	5	61.66	61.50	-4	6,219	-0.06%
2023/10/04	0.5	60.90	1	61.30	61.30	-0.5	6,212	-0.01%
2023/10/03	0	0.00	2.1	61.21	61.60	-2.1	6,165	-0.03%
2023/10/02	1.1	59.72	0	0.00	60.00	1.1	6,109	0.02%
2023/09/28	1	60.00	5.5	60.40	60.60	-4.5	6,078	-0.07%
2023/09/27	5	59.50	0	0.00	60.00	5	6,091	0.08%
2023/09/26	0	60.30	1	60.20	60.00	-1	6,178	-0.02%
2023/09/22	0	58.60	0	0.00	59.50	0	6,134	0.00%
2023/09/21	0	0.00	5.1	58.93	59.30	-5.1	6,071	-0.08%
2023/09/20	0	0.00	2	60.00	59.60	-2	6,051	-0.03%
2023/09/18	0	0.00	1	59.70	59.50	-1	5,945	-0.02%
2023/09/15	5	58.90	4.1	59.25	59.50	0.9	5,888	0.01%
2023/09/14	1	57.50	1	58.10	58.20	0	5,765	0.00%
2023/09/13	2	57.05	2	57.20	57.40	0	5,760	0.00%
2023/09/11	0	56.30	0	0.00	56.50	0	5,783	0.00%
2023/09/08	0	0.00	2.3	56.81	56.60	-2.3	5,779	-0.04%
2023/09/07	0	0.00	3.1	56.79	56.70	-3.1	5,796	-0.05%
2023/09/06	1	55.30	9.3	56.04	56.40	-8.3	5,762	-0.14%
2023/09/05	0	0.00	2	55.00	55.20	-2	5,683	-0.04%
2023/09/04	0	0.00	1	54.80	54.80	-1	5,702	-0.02%
2023/09/01	0	0.00	3	54.60	54.40	-3	5,709	-0.05%
2023/08/31	0	0.00	10	54.24	54.90	-10	5,707	-0.18%
2023/08/29	0	53.10	4	53.23	53.80	-4	5,618	-0.07%
2023/08/28	1	53.81	1	53.80	54.00	0	5,603	0.00%
2023/08/25	0	0.00	3	54.30	54.70	-3	5,735	-0.05%
2023/08/24	4.2	53.92	2	53.60	53.40	2.2	5,692	0.04%
2023/08/23	1	54.10	5.1	54.24	55.50	-4.1	5,647	-0.07%
2023/08/22	1	53.50	0.2	54.00	54.00	0.8	5,577	0.01%
2023/08/21	45.1	53.70	1	54.00	54.00	44.1	5,608	0.79%
2023/08/18	0	0.00	6.1	53.08	53.70	-6.1	5,628	-0.11%
2023/08/17	3	52.40	0	0.00	52.80	3	5,642	0.05%
2023/08/16	0	0.00	3	52.17	52.50	-3	5,653	-0.05%
2023/08/15	3	52.34	6	52.30	52.20	-3	5,693	-0.05%
2023/08/14	0.1	51.40	2	51.50	52.00	-1.9	5,640	-0.03%
2023/08/11	2	51.10	5	51.10	51.50	-3	5,592	-0.05%
2023/08/10	2	50.40	0	0.00	51.50	2	5,571	0.04%
2023/08/09	33.4	50.49	1	50.70	51.20	32.4	5,527	0.59%
2023/08/08	1	50.51	0	0.00	51.00	1	5,505	0.02%
2023/08/07	8	50.01	0	0.00	51.00	8	5,473	0.15%
2023/08/04	1	50.00	0	0.00	49.95	1	5,440	0.02%
2023/08/02	6.1	49.82	0	0.00	49.95	6.1	5,402	0.11%
2023/08/01	1.1	50.11	1	50.30	50.40	0.1	5,379	0.00%
2023/07/31	1	50.01	0	0.00	50.40	1	5,398	0.02%
2023/07/28	8.1	50.06	1.1	50.50	50.30	7	5,366	0.13%
2023/07/27	4.2	49.52	4	49.45	49.80	0.2	5,239	0.00%
2023/07/26	16.1	49.46	11	49.15	49.15	5.1	5,170	0.10%
2023/07/25	79.2	50.82	0.1	50.73	50.10	79.2	5,066	1.56%
2023/07/24	25.1	56.30	58	56.41	56.80	-32.9	4,749	-0.69%
2023/07/21	5.4	56.83	5.1	56.81	57.10	0.3	4,552	0.01%
2023/07/20	1.2	57.54	0	0.00	57.70	1.2	4,403	0.03%
2023/07/19	3.1	57.86	0	0.00	57.80	3.1	4,274	0.07%
2023/07/18	0.1	58.20	27	58.40	59.00	-26.9	4,157	-0.65%
2023/07/17	1	58.10	0.1	58.40	58.50	0.9	4,024	0.02%
2023/07/14	11	58.21	2.2	58.04	58.30	8.8	3,995	0.22%
2023/07/13	0	57.50	7.5	58.57	57.40	-7.5	3,958	-0.19%
2023/07/10	1	56.00	1	56.30	56.30	0	3,869	0.00%
2023/07/07	2	55.85	3	55.60	56.10	-1	3,881	-0.03%
2023/07/06	0	0.00	4	56.88	56.60	-4	3,879	-0.10%
2023/07/05	0	0.00	5	57.00	56.90	-5	3,862	-0.13%
2023/07/04	0	0.00	3	56.13	56.20	-3	3,809	-0.08%
2023/07/03	0	0.00	0.1	54.90	55.00	-0.1	3,697	0.00%
2023/06/29	1	54.60	0.3	54.70	54.80	0.7	3,706	0.02%
2023/06/28	0	0.00	0.5	54.80	54.90	-0.5	3,781	-0.01%
2023/06/27	0	0.00	0.5	54.40	54.70	-0.5	3,783	-0.01%
2023/06/21	0	0.00	1.5	54.33	54.80	-1.5	3,754	-0.04%
2023/06/20	0	0.00	1	54.40	54.50	-1	3,755	-0.03%
2023/06/19	0	0.00	0.1	54.50	54.20	-0.1	3,707	0.00%
2023/06/16	1	54.30	5	54.24	54.70	-4	3,660	-0.11%
2023/06/15	0	54.30	1	54.50	54.40	-1	3,596	-0.03%
2023/06/14	1	54.50	1.5	54.57	54.40	-0.5	3,611	-0.01%
2023/06/13	4	54.00	0	0.00	54.40	4	3,636	0.11%
2023/06/12	0	53.50	0	0.00	53.90	0	3,612	0.00%
2023/06/09	1	53.50	0	0.00	53.60	1	3,676	0.03%
2023/06/08	0	53.30	2.4	53.48	53.60	-2.4	3,753	-0.06%
2023/06/07	2	53.05	0	0.00	53.20	2	3,759	0.05%
2023/06/06	2	53.20	0	0.00	53.30	2	3,808	0.05%
2023/06/05	0	0.00	6	53.43	53.50	-6	3,814	-0.16%
2023/06/02	2	53.30	2	53.50	53.40	0	3,842	0.00%
2023/06/01	0	0.00	8	53.00	53.30	-8	3,831	-0.21%
2023/05/31	4.1	52.36	3	53.20	53.20	1.1	3,822	0.03%
2023/05/30	2	52.70	3	52.80	52.80	-1	3,682	-0.03%
2023/05/29	1	52.60	0	0.00	53.00	1	3,719	0.03%
2023/05/26	2	52.10	0	0.00	52.40	2	3,704	0.05%
2023/05/25	0.1	52.10	1	52.10	52.50	-0.9	3,646	-0.02%
2023/05/24	5	51.78	0	0.00	51.80	5	3,601	0.14%
2023/05/23	2	52.00	1	52.30	52.20	1	3,534	0.03%
2023/05/22	0	52.40	1	52.60	52.70	-1	3,481	-0.03%
2023/05/19	0	52.10	1	51.40	52.50	-1	3,432	-0.03%
2023/05/18	1.1	50.82	5	51.10	51.30	-3.9	3,383	-0.12%
2023/05/16	0	0.00	0	50.10	50.30	0	3,305	0.00%
2023/05/15	1	49.55	0	0.00	49.80	1	3,314	0.03%
2023/05/12	1	49.70	0	0.00	49.65	1	3,324	0.03%
2023/05/11	4	49.93	0	0.00	49.80	4	3,315	0.12%
2023/05/10	3	49.95	11	49.99	50.00	-8	3,308	-0.24%
2023/05/09	0.2	50.20	0	0.00	50.00	0.2	3,339	0.01%
2023/05/08	2	50.10	1	50.40	50.20	1	3,372	0.03%
2023/05/04	2	50.10	0	0.00	50.20	2	3,389	0.06%
2023/05/03	0	0.00	1.7	50.36	50.30	-1.7	3,371	-0.05%
2023/05/02	2.1	50.30	0	0.00	50.30	2.1	3,431	0.06%
2023/04/28	2.3	50.32	0	0.00	50.00	2.3	3,457	0.07%
2023/04/27	0.1	50.00	1	50.10	50.40	-0.9	3,428	-0.03%
2023/04/25	3	49.82	45	50.00	49.80	-42	3,402	-1.23%
2023/04/24	0	50.00	0.7	49.60	49.75	-0.7	3,395	-0.02%
2023/04/21	1.2	49.67	2	49.65	49.65	-0.8	3,412	-0.02%
2023/04/20	0	50.10	1	50.00	49.95	-1	3,387	-0.03%
2023/04/18	0	0.00	1	50.50	50.50	-1	3,376	-0.03%
2023/04/17	0	0.00	1	50.30	50.20	-1	3,372	-0.03%
2023/04/14	1	50.20	0	0.00	50.10	1	3,361	0.03%
2023/04/12	0	50.65	0.2	50.60	50.40	-0.2	3,344	-0.01%
2023/04/10	3	50.27	1	50.40	50.10	2	3,334	0.06%
2023/04/07	0.2	50.60	0.7	50.60	50.40	-0.5	3,316	-0.01%
2023/03/31	0	0.00	2	50.20	50.20	-2	3,294	-0.06%
2023/03/30	1	49.80	3	50.10	50.00	-2	3,469	-0.06%
2023/03/29	2	49.75	2.4	50.08	49.80	-0.4	3,642	-0.01%
2023/03/28	1.1	48.50	0	0.00	48.45	1.1	3,804	0.03%
2023/03/27	0	0.00	1	48.80	48.70	-1	4,032	-0.02%
2023/03/23	2	48.63	0	0.00	48.65	2	4,313	0.05%
2023/03/22	1.3	48.77	1	48.85	48.80	0.3	4,337	0.01%
2023/03/21	0.1	48.50	0	0.00	48.25	0.1	4,397	0.00%
2023/03/17	4	48.19	0	0.00	48.10	4	4,426	0.09%
2023/03/16	2	48.00	1	49.00	47.95	1	4,382	0.02%
2023/03/15	0	0.00	3	48.95	48.75	-3	4,336	-0.07%
2023/03/14	3.1	48.53	0	0.00	48.30	3.1	4,333	0.07%
2023/03/13	1.1	49.19	1	48.95	49.00	0.1	4,270	0.00%
2023/03/10	2	49.60	0	0.00	49.25	2	4,211	0.05%
2023/03/09	1.1	49.82	0	0.00	49.75	1.1	4,197	0.03%
2023/03/08	1	50.60	5	50.20	50.60	-4	4,205	-0.10%
2023/03/07	0	0.00	4	50.10	50.60	-4	4,211	-0.10%
2023/03/06	1	50.00	5	49.98	50.00	-4	4,211	-0.09%
2023/03/03	2.3	49.59	0	0.00	49.70	2.3	4,233	0.05%
2023/03/02	1	49.00	0	0.00	49.60	1	4,266	0.02%
2023/03/01	0.1	49.45	2	49.65	48.75	-1.9	4,263	-0.04%
2023/02/24	4	49.33	2	49.65	49.30	2	4,207	0.05%
2023/02/23	10	49.23	0	0.00	49.20	10	4,200	0.24%
2023/02/20	5.1	49.65	0	0.00	49.45	5.1	4,297	0.12%
2023/02/17	0.1	49.25	0	0.00	49.30	0.1	4,318	0.00%
2023/02/16	0	0.00	3	49.35	49.20	-3	4,371	-0.07%
2023/02/14	1	49.20	0	0.00	49.05	1	4,352	0.02%
2023/02/13	0	0.00	1	49.55	49.35	-1	4,364	-0.02%
2023/02/10	0.5	49.30	0	0.00	49.00	0.5	4,361	0.01%
2023/02/09	0	0.00	5.2	49.51	49.50	-5.2	4,340	-0.12%
2023/02/08	0.1	49.60	0	0.00	49.35	0.1	4,363	0.00%
2023/02/07	0.2	49.65	1	49.55	49.80	-0.8	4,378	-0.02%
2023/02/03	4.2	49.45	2.1	49.45	49.30	2.1	4,317	0.05%
2023/02/02	5.1	49.25	2	49.53	49.25	3.1	4,296	0.07%
2023/01/30	0	48.03	0	0.00	48.25	0	4,215	0.00%
2023/01/17	0.5	47.40	0	0.00	47.50	0.5	4,231	0.01%
2023/01/16	5	47.31	0	0.00	47.20	5	4,251	0.12%
2023/01/13	1	47.35	0	0.00	47.25	1	4,274	0.02%
2023/01/12	1.1	47.22	2	47.45	47.10	-0.9	4,365	-0.02%
2023/01/11	0.1	47.60	0	0.00	47.40	0.1	4,418	0.00%
2023/01/09	1	47.75	2	48.20	48.20	-1	4,558	-0.02%
2023/01/06	1	47.75	0	0.00	47.60	1	4,576	0.02%
2023/01/04	5	47.70	0	0.00	47.55	5	4,688	0.11%
2022/12/29	0	0.00	2.1	47.98	48.25	-2.1	4,750	-0.04%
2022/12/27	0	0.00	4	47.45	47.55	-4	4,774	-0.08%
2022/12/26	0	0.00	1	47.55	47.65	-1	4,845	-0.02%
2022/12/23	0	47.60	0	0.00	47.80	0	4,941	0.00%
2022/12/21	1	47.10	0	0.00	47.30	1	4,913	0.02%
2022/12/20	2	47.63	6	47.18	47.30	-4	4,741	-0.08%
2022/12/19	6	48.51	0.1	47.70	48.75	5.9	4,618	0.13%
2022/12/16	3	46.63	0	0.00	48.45	3	4,426	0.07%
2022/12/14	2	47.43	0	0.00	47.65	2	4,399	0.05%
2022/12/13	23	47.16	8	47.35	47.35	15	4,448	0.34%
2022/12/09	8	48.50	0.1	48.10	48.50	7.9	4,607	0.17%
2022/12/07	0	0.00	0.2	47.20	47.15	-0.2	4,619	0.00%
2022/12/06	0.1	47.83	3	47.90	47.55	-2.9	4,609	-0.06%
2022/12/05	0.4	48.45	0	0.00	48.50	0.4	4,605	0.01%
2022/12/02	0	0.00	1	48.15	48.50	-1	4,650	-0.02%
2022/11/30	1	47.70	0	0.00	48.50	1	4,656	0.02%
2022/11/29	1	46.75	0	0.00	47.25	1	4,600	0.02%
2022/11/23	1	46.75	0	0.00	46.70	1	4,610	0.02%
2022/11/22	0	0.00	1	46.25	46.30	-1	4,612	-0.02%
2022/11/18	2.1	45.70	0	0.00	45.85	2.1	4,596	0.05%
2022/11/17	4.2	46.20	0	0.00	46.35	4.2	4,585	0.09%
2022/11/16	2.3	46.95	0	0.00	47.05	2.3	4,563	0.05%
2022/11/15	6.1	46.68	0	0.00	47.00	6.1	4,557	0.13%
2022/11/14	0	0.00	1	47.15	47.55	-1	4,551	-0.02%
2022/11/11	0	0.00	2	46.48	46.65	-2	4,535	-0.04%
2022/11/08	22	45.45	0	0.00	45.75	22	4,597	0.48%
2022/11/07	0.3	45.35	0	0.00	45.30	0.3	4,576	0.01%
2022/11/04	0.1	45.40	0	0.00	45.40	0.1	4,564	0.00%
2022/11/03	0.2	44.40	0	0.00	44.40	0.2	4,553	0.00%
2022/10/28	2	44.18	0	0.00	44.25	2	4,558	0.04%
2022/10/25	4	44.01	0	0.00	44.25	4	4,645	0.09%
2022/10/21	1	45.45	0	0.00	45.20	1	4,610	0.02%
2022/10/17	3	45.45	2	45.45	45.70	1	4,480	0.02%
2022/10/14	0.1	46.55	2	46.10	46.10	-1.9	4,470	-0.04%
2022/10/13	1.2	46.90	18	46.60	46.80	-16.9	4,511	-0.37%
2022/10/12	1	46.85	0	0.00	46.90	1	4,644	0.02%
2022/10/07	2	47.65	0	0.00	47.20	2	4,773	0.04%
2022/10/06	0	0.00	4	47.60	47.70	-4	4,864	-0.08%
2022/10/04	1	46.70	1	47.00	47.00	0	4,936	0.00%
2022/10/03	1.1	45.84	1	46.00	45.85	0.1	4,897	0.00%
2022/09/30	0	46.40	0	0.00	46.45	0	4,875	0.00%
2022/09/28	2	46.40	0	0.00	46.10	2	4,769	0.04%
2022/09/27	1	46.85	0.1	46.90	47.10	0.9	4,713	0.02%
2022/09/26	6.1	46.82	6	46.90	46.85	0.1	4,697	0.00%
2022/09/23	3.2	47.56	3	47.60	47.40	0.2	4,628	0.00%
2022/09/22	36.1	48.18	4	48.25	48.20	32.1	4,619	0.69%
2022/09/21	6.1	49.28	1	49.05	49.05	5.1	4,510	0.11%
2022/09/20	1.2	49.58	1	49.50	49.90	0.2	4,422	0.00%
2022/09/19	2.1	49.64	0	0.00	50.00	2.1	4,355	0.05%
2022/09/16	9.3	50.40	0	0.00	50.10	9.3	4,290	0.22%
2022/09/15	0	51.70	1	51.80	51.60	-1	4,213	-0.02%
2022/09/14	0	0.00	1	51.60	51.50	-1	4,260	-0.02%
2022/09/13	0	52.03	0	0.00	52.00	0	4,338	0.00%
2022/09/12	0	51.70	4	51.60	52.20	-4	4,492	-0.09%
2022/09/08	2	50.50	2.3	51.28	52.30	-0.3	4,634	-0.01%
2022/09/06	5	50.60	0	0.00	50.90	5	4,661	0.11%
2022/09/05	1	50.70	0	0.00	50.70	1	4,717	0.02%
2022/09/02	1	51.20	1	51.40	50.90	0	4,794	0.00%
2022/09/01	2	50.50	0	0.00	50.70	2	4,844	0.04%
2022/08/31	1	51.30	1.9	51.30	51.40	-0.9	4,920	-0.02%
2022/08/30	0.3	50.60	0	0.00	50.70	0.3	4,986	0.01%
2022/08/29	1.1	50.51	0	0.00	50.50	1.1	5,086	0.02%
2022/08/24	4	49.98	1	50.10	50.00	3	5,467	0.05%
2022/08/23	1	50.50	0	0.00	50.10	1	5,745	0.02%
2022/08/22	4	49.60	0	0.00	50.40	4	5,942	0.07%
2022/08/19	0	0.00	1	49.80	49.90	-1	6,057	-0.02%
2022/08/18	17	50.04	2	49.90	49.90	15	6,153	0.24%
2022/08/17	6.1	51.05	1	51.00	51.00	5.1	6,319	0.08%
2022/08/16	0	0.00	2	51.65	51.70	-2	6,438	-0.03%
2022/08/10	0	0.00	1	50.80	51.10	-1	6,653	-0.02%
2022/08/09	1	51.10	0	0.00	51.10	1	6,661	0.02%
2022/08/08	0	50.50	0	0.00	51.30	0	6,689	0.00%
2022/08/05	1	50.40	1	50.10	50.70	0	6,713	0.00%
2022/08/04	6	49.58	0.8	50.00	49.95	5.2	6,747	0.08%
2022/08/03	3	49.87	1	50.10	50.10	2	6,774	0.03%
2022/08/02	3	49.85	1	50.20	50.20	2	6,790	0.03%
2022/08/01	10	50.70	1	50.10	50.50	9	6,749	0.13%
2022/07/29	2	50.20	0	0.00	50.20	2	6,743	0.03%
2022/07/27	1.2	49.23	0	0.00	49.45	1.2	6,679	0.02%
2022/07/26	0.1	49.10	0	0.00	49.20	0.1	6,664	0.00%
2022/07/25	1	49.35	0	0.00	49.05	1	6,645	0.02%
2022/07/22	0	49.50	2	49.65	49.55	-2	6,653	-0.03%
2022/07/21	0.1	49.70	0	0.00	49.70	0.1	6,600	0.00%
2022/07/20	4.1	49.01	1	49.25	49.10	3.1	6,538	0.05%
2022/07/19	66	48.58	0	0.00	48.60	66	6,472	1.02%
2022/07/18	2	51.80	73	51.65	52.80	-71	6,297	-1.13%
2022/07/15	3	51.40	0	0.00	51.80	3	6,149	0.05%
2022/07/14	2.1	52.11	0	0.00	52.10	2.1	6,075	0.03%
2022/07/12	0	51.60	0	0.00	51.50	0	5,926	0.00%
2022/07/11	0	52.60	0	0.00	52.60	0	5,893	0.00%
2022/07/08	2	53.00	0	0.00	53.00	2	5,908	0.03%
2022/07/07	0	51.90	0	0.00	52.30	0	5,894	0.00%
2022/07/06	2	52.25	2	52.15	51.80	0	5,882	0.00%
2022/07/05	1	52.50	1	53.00	53.00	0	5,896	0.00%
2022/07/04	0	0.00	1	54.20	53.50	-1	5,896	-0.02%
2022/07/01	1.1	53.51	1	53.60	53.90	0.1	5,936	0.00%
2022/06/30	1	55.20	0	0.00	55.10	1	5,925	0.02%
2022/06/24	0	0.00	0	55.20	55.30	0	5,928	0.00%
2022/06/22	2.1	54.99	0	0.00	54.80	2.1	5,889	0.04%
2022/06/20	0	0.00	2	55.10	54.40	-2	5,920	-0.03%
2022/06/17	0	0.00	0.2	55.62	56.30	-0.2	5,758	0.00%
2022/06/16	0	0.00	1	57.10	56.80	-1	5,607	-0.02%
2022/06/15	1	57.00	15	57.00	56.50	-14	5,680	-0.25%
2022/06/14	4	57.00	2	57.00	56.80	2	5,642	0.04%
2022/06/13	0	0.00	1	57.20	56.80	-1	5,604	-0.02%
2022/06/09	15	56.80	0	0.00	57.10	15	5,509	0.27%
2022/06/08	0.2	57.40	1.5	57.50	57.20	-1.3	5,379	-0.02%
2022/06/07	0	0.00	2	57.30	56.90	-2	5,333	-0.04%
2022/06/02	2	55.90	0	0.00	56.10	2	5,140	0.04%
2022/06/01	1	55.00	3	55.50	55.40	-2	5,120	-0.04%
2022/05/31	6.1	53.95	0	0.00	52.80	6.1	4,955	0.12%
2022/05/30	4	54.88	0	0.00	54.40	4	4,711	0.08%
2022/05/26	0	0.00	0.2	55.90	55.90	-0.2	4,473	0.00%
2022/05/25	0	0.00	1.5	56.67	56.10	-1.5	4,402	-0.03%
2022/05/24	2	56.60	13	56.67	56.20	-11	4,249	-0.26%
2022/05/23	0	0.00	2.2	55.99	55.80	-2.2	4,110	-0.05%
2022/05/20	0	0.00	3	55.80	56.00	-3	4,080	-0.07%
2022/05/19	0	0.00	5	54.20	54.40	-5	3,976	-0.13%
2022/05/16	0	0.00	1	54.20	54.10	-1	3,938	-0.03%
2022/05/13	0	53.20	0	0.00	53.50	0	3,964	0.00%
2022/05/12	1	53.20	1	53.40	53.40	0	3,988	0.00%
2022/05/11	2	52.55	0	0.00	52.80	2	4,020	0.05%
2022/05/10	0	52.20	0	0.00	53.00	0	3,994	0.00%
2022/05/09	5	53.62	0	0.00	53.00	5	3,972	0.13%
2022/05/06	1	53.70	0	0.00	54.40	1	3,996	0.03%
2022/05/03	0	53.90	0	0.00	53.90	0	4,114	0.00%
2022/04/28	0.5	53.80	0	0.00	54.20	0.5	4,209	0.01%
2022/04/26	0.2	54.41	1	54.70	54.70	-0.8	4,232	-0.02%
2022/04/22	0	0.00	2	55.50	56.10	-2	4,303	-0.05%
2022/04/21	0.1	55.78	0	0.00	56.10	0.1	4,363	0.00%
2022/04/20	3.3	55.93	3	56.10	56.00	0.3	4,408	0.01%
2022/04/18	0	0.00	1	56.10	56.00	-1	4,653	-0.02%
2022/04/15	1	56.00	1	56.60	56.20	0	4,652	0.00%
2022/04/14	0	0.00	1	56.40	56.40	-1	4,672	-0.02%
2022/04/13	1	56.10	12.8	56.02	56.50	-11.8	4,681	-0.25%
2022/04/12	2	55.75	1	55.60	55.50	1	4,727	0.02%
2022/04/11	6	55.90	2	56.60	56.00	4	4,751	0.09%
2022/04/08	1	55.40	0	0.00	56.00	1	4,779	0.02%
2022/04/07	1.1	55.73	0	0.00	55.50	1.1	4,784	0.02%
2022/04/06	0	56.00	2	56.50	56.50	-2	4,751	-0.04%
2022/04/01	1	55.80	0.2	56.10	56.20	0.8	4,743	0.02%
2022/03/31	1	56.10	0	0.00	56.00	1	4,760	0.02%
2022/03/30	0.3	56.50	0	0.00	56.40	0.3	4,771	0.01%
2022/03/29	1.3	55.86	0	0.00	56.40	1.3	4,789	0.03%
2022/03/28	0	56.00	0	0.00	56.20	0	4,808	0.00%
2022/03/25	1	56.30	1	56.40	56.70	0	4,822	0.00%
2022/03/24	3	56.50	3	56.20	56.90	0	4,842	0.00%
2022/03/23	6.5	56.32	11	56.85	56.30	-4.5	4,912	-0.09%
2022/03/22	1	58.00	0	0.00	58.20	1	4,765	0.02%
2022/03/21	1	58.10	0	0.00	58.20	1	4,776	0.02%
2022/03/17	1	56.80	0	0.00	57.30	1	4,639	0.02%
2022/03/16	0	0.00	1	56.80	56.90	-1	4,641	-0.02%
2022/03/15	1	56.50	0	0.00	56.40	1	4,629	0.02%
2022/03/14	0	57.10	1	57.00	57.20	-1	4,597	-0.02%
2022/03/11	1	57.10	0	0.00	57.20	1	4,601	0.02%
2022/03/10	11	57.31	3	57.20	57.20	8	4,614	0.17%
2022/03/08	0	0.00	21	55.87	55.60	-21	4,550	-0.46%
2022/03/07	2	55.70	1	56.10	56.10	1	4,497	0.02%
2022/03/04	0	56.90	0	0.00	56.80	0	4,639	0.00%
2022/03/03	0	56.70	0	0.00	56.90	0	4,648	0.00%
2022/03/02	0	56.70	2	56.75	56.90	-2	4,619	-0.04%
2022/03/01	10	56.40	19	56.41	56.70	-9	4,574	-0.20%
2022/02/25	0	55.50	7	55.54	55.70	-7	4,518	-0.15%
2022/02/24	8	55.76	7.1	55.45	55.70	0.9	4,479	0.02%
2022/02/23	4	56.17	1	55.90	56.20	3	4,419	0.07%
2022/02/22	2	55.50	0	0.00	56.00	2	4,427	0.05%
2022/02/21	2	55.90	2	55.60	55.90	0	4,442	0.00%
2022/02/18	2	55.70	1	55.50	55.90	1	4,563	0.02%
2022/02/17	0	55.80	11	55.88	55.90	-11	4,577	-0.24%
2022/02/16	16	55.96	0	0.00	56.00	16	4,555	0.35%
2022/02/15	5.1	55.62	6	55.90	55.50	-0.9	4,535	-0.02%
2022/02/14	7	55.90	1	55.50	55.80	6	4,485	0.13%
2022/02/11	2	55.60	0.4	55.90	56.10	1.6	4,438	0.04%
2022/02/10	0	0.00	15	55.30	55.60	-15	4,358	-0.34%
2022/02/09	1	55.30	5	55.10	55.20	-4	4,343	-0.09%
2022/02/08	0	55.00	1	55.00	55.20	-1	4,308	-0.02%
2022/01/26	3.2	54.39	0	0.00	54.40	3.2	4,189	0.08%
2022/01/25	0.2	53.90	1	54.30	54.50	-0.8	4,188	-0.02%
2022/01/24	0	0.00	2	54.15	54.40	-2	4,159	-0.05%
2022/01/21	1	54.00	0	0.00	54.30	1	4,133	0.02%
2022/01/20	0	54.80	7	54.70	54.70	-7	4,094	-0.17%
2022/01/19	1	54.40	21	54.31	54.40	-20	4,051	-0.49%
2022/01/18	15	54.02	4.1	54.53	54.50	10.9	4,028	0.27%
2022/01/17	3	53.27	0.4	53.50	53.50	2.6	3,949	0.07%
2022/01/14	0	0.00	1.2	53.38	53.40	-1.2	4,013	-0.03%
2022/01/13	2	53.70	0	0.00	53.90	2	3,994	0.05%
2022/01/12	5	53.66	3	53.80	53.60	2	3,977	0.05%
2022/01/11	2	52.30	11.5	53.10	53.20	-9.5	3,898	-0.24%
2022/01/10	0.1	51.85	1	51.80	51.80	-0.9	3,807	-0.02%
2022/01/07	2	51.80	2	51.90	51.70	0	3,814	0.00%
2022/01/06	4.5	51.67	0	0.00	52.00	4.5	3,788	0.12%
2022/01/05	2	51.60	0	0.00	51.80	2	3,781	0.05%
2022/01/04	0.1	52.00	0	0.00	51.90	0.1	3,756	0.00%
2022/01/03	2	52.00	1	52.00	52.30	1	3,738	0.03%
2021/12/30	1	52.70	2.3	53.06	52.60	-1.3	3,721	-0.03%
2021/12/29	3	52.13	9	52.28	52.50	-6	3,711	-0.16%
2021/12/28	0	0.00	4	52.10	52.20	-4	3,706	-0.11%
2021/12/27	5.3	51.43	13.1	51.62	51.90	-7.8	3,716	-0.21%
2021/12/24	0	0.00	5	51.20	51.20	-5	3,706	-0.13%
2021/12/23	2	50.80	0	0.00	50.90	2	3,712	0.05%
2021/12/22	0	0.00	1	51.10	50.70	-1	3,689	-0.03%
2021/12/20	2	50.60	0	0.00	50.60	2	3,608	0.06%
2021/12/17	1	50.60	1	50.80	50.80	0	3,575	0.00%
2021/12/16	1	50.40	6	50.67	50.60	-5	3,487	-0.14%
2021/12/14	1	50.50	0	0.00	50.50	1	3,531	0.03%
2021/12/13	3	50.70	5	50.70	50.60	-2	3,523	-0.06%
2021/12/10	1	50.30	0	0.00	50.40	1	3,512	0.03%
2021/12/09	1	50.10	0	0.00	50.20	1	3,500	0.03%
2021/12/08	3.4	50.33	0	0.00	50.20	3.4	3,497	0.10%
2021/12/07	5	50.20	0.6	50.30	50.30	4.4	3,492	0.13%
2021/12/02	9	50.10	0	0.00	50.10	9	3,493	0.26%
2021/12/01	0	50.20	0	0.00	50.40	0	3,499	0.00%
2021/11/30	1	50.00	0	0.00	50.30	1	3,492	0.03%
2021/11/29	19	49.69	13	49.98	49.95	6	3,298	0.18%
2021/11/26	6	50.08	0	0.00	50.00	6	3,292	0.18%
2021/11/25	6	50.22	1	50.60	50.60	5	3,295	0.15%
2021/11/24	9	50.46	1	50.40	50.50	8	3,289	0.24%
2021/11/23	0	0.00	8	50.71	50.60	-8	3,297	-0.24%
2021/11/22	4.2	50.74	1	50.90	51.00	3.2	3,299	0.10%
2021/11/19	2	50.35	0	0.00	50.50	2	3,306	0.06%
2021/11/18	4	50.18	14	50.19	50.10	-10	3,273	-0.31%
2021/11/17	5.5	50.48	0	0.00	50.50	5.5	3,221	0.17%
2021/11/16	0.5	51.62	1	52.00	51.80	-0.5	3,126	-0.02%
2021/11/12	2	52.10	0	0.00	52.10	2	3,240	0.06%
2021/11/11	2	52.00	1	52.50	52.10	1	3,309	0.03%
2021/11/10	3	52.13	1	52.30	52.20	2	3,420	0.06%
2021/11/09	0	0.00	3	52.20	52.30	-3	3,467	-0.09%
2021/11/08	1	52.10	5	52.10	52.10	-4	3,634	-0.11%
2021/11/05	2	51.90	2	51.90	52.10	0	4,046	0.00%
2021/11/04	2	51.95	1	52.50	51.80	1	4,187	0.02%
2021/11/03	0	0.00	4	52.40	52.60	-4	4,288	-0.09%
2021/11/02	14	52.64	5	52.00	52.00	9	4,352	0.21%
2021/11/01	1	52.30	0	0.00	52.60	1	4,399	0.02%
2021/10/29	2	51.75	1	51.60	51.90	1	4,453	0.02%
2021/10/28	3	52.20	2	52.20	52.00	1	4,509	0.02%
2021/10/27	15	52.00	2	51.90	51.90	13	4,517	0.29%
2021/10/26	1	52.10	6	52.00	51.80	-5	4,543	-0.11%
2021/10/25	3	51.57	0	0.00	51.40	3	4,542	0.07%
2021/10/22	1	50.90	16	51.44	51.80	-15	4,561	-0.33%
2021/10/21	1	50.40	4	50.73	50.40	-3	4,493	-0.07%
2021/10/20	0	0.00	2	50.55	50.50	-2	4,446	-0.04%
2021/10/19	5	50.42	14	50.29	50.60	-9	4,489	-0.20%
2021/10/18	2	49.50	6	49.85	49.60	-4	4,473	-0.09%
2021/10/15	1	49.30	10.6	49.43	49.50	-9.6	4,479	-0.21%
2021/10/14	0	0.00	6	49.13	49.30	-6	4,493	-0.13%
2021/10/13	1	48.80	1	49.10	48.95	0	4,577	0.00%
2021/10/12	0	0.00	2	49.15	49.35	-2	4,622	-0.04%
2021/10/08	8.2	49.06	8	49.06	49.00	0.2	4,683	0.00%
2021/10/07	1	48.50	14	48.52	48.50	-13	4,726	-0.28%
2021/10/06	1	47.40	0	0.00	47.25	1	4,777	0.02%
2021/10/05	8.4	47.09	0	0.00	47.55	8.4	4,859	0.17%
2021/10/04	3	47.67	3	47.83	47.55	0	4,957	0.00%
2021/10/01	13.1	48.04	0	0.00	48.05	13.1	5,005	0.26%
2021/09/30	0	0.00	22	48.11	48.50	-22	5,197	-0.42%
2021/09/29	5	48.25	3	48.40	48.20	2	5,937	0.03%
2021/09/28	0.1	48.70	0	0.00	48.90	0.1	6,454	0.00%
2021/09/27	1.6	48.80	0	0.00	48.70	1.6	6,662	0.02%
2021/09/24	3.1	48.65	0	0.00	48.50	3.1	6,691	0.05%
2021/09/23	2	48.43	0	0.00	48.35	2	6,726	0.03%
2021/09/22	1	48.00	0	0.00	48.15	1	6,709	0.01%
2021/09/17	0	0.00	6	48.82	48.90	-6	6,676	-0.09%
2021/09/16	0.1	48.60	2	48.55	48.65	-2	6,655	-0.03%
2021/09/15	1	48.40	0	0.00	48.25	1	6,700	0.01%
2021/09/13	0	0.00	6	48.63	48.80	-6	6,789	-0.09%
2021/09/10	2	48.20	1	48.40	48.40	1	6,835	0.01%
2021/09/09	1	47.40	0	0.00	47.80	1	6,945	0.01%
2021/09/08	17.2	47.20	0	0.00	47.50	17.2	6,945	0.25%
2021/09/07	0.2	47.75	0	0.00	47.80	0.2	6,939	0.00%
2021/09/06	1	48.05	0	0.00	47.80	1	6,956	0.01%
2021/09/03	0.1	48.10	1	48.15	48.15	-0.9	6,950	-0.01%
2021/09/02	4.2	47.81	0	0.00	47.70	4.2	6,969	0.06%
2021/09/01	0.1	48.15	1	47.95	48.10	-1	6,957	-0.01%
2021/08/31	3	48.08	0	0.00	48.40	3	6,952	0.04%
2021/08/30	4	48.13	7	48.01	48.30	-3	6,936	-0.04%
2021/08/27	2.1	47.48	0	0.00	47.65	2.1	6,936	0.03%
2021/08/26	1.5	47.57	0	0.00	47.50	1.5	6,929	0.02%
2021/08/25	0	0.00	2	47.83	47.85	-2	6,941	-0.03%
2021/08/23	0.1	47.30	0	0.00	47.20	0.1	6,967	0.00%
2021/08/20	2	46.65	1	46.75	46.55	1	6,993	0.01%
2021/08/19	5	47.05	0	0.00	47.10	5	7,091	0.07%
2021/08/18	104.1	47.13	0	0.00	47.60	104.1	7,026	1.48%	大買/鉅額交易
2021/08/17	76	47.71	0	0.00	47.60	76	6,988	1.09%
2021/08/16	8.6	47.06	4	46.73	47.40	4.6	6,916	0.07%
2021/08/13	20	47.77	1	48.00	47.90	19	6,827	0.28%
2021/08/12	21.3	48.07	0	0.00	48.35	21.3	6,804	0.31%
2021/08/11	96.1	49.74	5	48.85	48.85	91.1	6,673	1.36%
2021/08/10	2	55.10	55	55.24	55.10	-53	6,273	-0.84%
2021/08/09	6	55.40	2	55.50	55.40	4	6,181	0.06%
2021/08/06	2	55.70	1	55.60	55.60	1	6,101	0.02%
2021/08/05	1	55.80	2.3	56.08	56.20	-1.3	6,078	-0.02%
2021/08/04	2	55.10	1.1	55.40	55.50	0.9	6,119	0.01%
2021/08/03	3	54.73	0	0.00	55.10	3	6,142	0.05%
2021/08/02	4	54.50	0	0.00	54.60	4	6,079	0.07%
2021/07/30	2	54.65	1	54.80	54.60	1	6,060	0.02%
2021/07/28	1	54.30	5	54.50	54.60	-4	6,082	-0.07%
2021/07/27	0	0.00	1.1	54.70	54.80	-1.1	6,126	-0.02%
2021/07/26	41	54.81	1	54.80	54.80	40	6,156	0.65%
2021/07/23	444	54.90	2	55.00	55.00	442	6,184	7.15%	大買/鉅額交易
2021/07/22	18	54.58	2	54.60	54.60	16	6,164	0.26%
2021/07/21	1.4	54.41	2	54.45	54.60	-0.7	6,136	-0.01%
2021/07/20	0	0.00	4	54.88	54.80	-4	6,137	-0.07%
2021/07/19	7	55.30	1.1	55.17	55.20	6	6,115	0.10%
2021/07/16	0	0.00	1	54.30	54.40	-1	6,090	-0.02%
2021/07/15	11.1	54.05	0	0.00	54.10	11.1	6,054	0.18%
2021/07/14	2.1	54.14	6	53.60	54.10	-3.9	5,979	-0.07%
2021/07/13	5.1	54.45	23	54.21	54.20	-17.9	5,909	-0.30%
2021/07/12	7	55.41	158	55.00	55.00	-151	5,810	-2.60%	大賣/鉅額交易
2021/07/09	2.1	55.56	4	55.35	55.40	-2	5,715	-0.03%
2021/07/08	15	56.25	2	56.30	56.40	13	5,625	0.23%
2021/07/07	36	56.16	16	56.17	55.80	20	5,586	0.36%
2021/07/06	99.2	58.43	13	57.67	57.00	86.2	5,419	1.59%
2021/07/05	121	57.70	19.1	57.68	57.70	101.9	4,804	2.12%	大買/鉅額交易
2021/07/02	13	52.38	6	52.98	52.50	7	4,266	0.16%
2021/07/01	0	0.00	4.1	51.45	51.10	-4.1	4,058	-0.10%
2021/06/30	5	51.40	3.6	50.92	51.10	1.4	4,050	0.03%
2021/06/29	5	50.50	0	0.00	50.70	5	4,031	0.12%
2021/06/28	0	0.00	2	50.30	50.40	-2	4,085	-0.05%
2021/06/22	0.2	50.40	0	0.00	50.50	0.2	4,089	0.00%
2021/06/21	4.1	49.88	1	49.95	50.20	3.1	4,041	0.08%
2021/06/18	1	50.50	0	0.00	50.00	1	3,990	0.03%
2021/06/17	2.3	51.09	0	0.00	51.10	2.3	3,881	0.06%
2021/06/16	0	0.00	103	50.54	50.90	-103	3,960	-2.60%	大賣/鉅額交易
2021/06/15	3	50.57	0	0.00	50.70	3	3,979	0.08%
2021/06/08	0	0.00	22	50.80	50.80	-22	4,104	-0.54%
2021/06/07	2	50.70	0.7	50.80	51.00	1.3	4,101	0.03%
2021/06/04	2	51.00	0.7	51.20	51.30	1.3	4,082	0.03%
2021/06/02	0	0.00	5	51.96	51.80	-5	4,113	-0.12%
2021/06/01	3	51.80	9.1	52.20	51.90	-6.1	4,110	-0.15%
2021/05/31	2	51.40	1	51.90	51.90	1	4,146	0.02%
2021/05/28	4	51.53	10	51.65	51.60	-6	4,161	-0.14%
2021/05/27	12	51.57	4	51.45	51.90	8	4,198	0.19%
2021/05/26	9	50.38	1	50.30	50.70	8	4,136	0.19%
2021/05/25	1	49.90	3	49.95	50.00	-2	4,141	-0.05%
2021/05/21	0	0.00	1	49.75	49.45	-1	4,222	-0.02%
2021/05/19	0	0.00	2	49.70	50.00	-2	4,196	-0.05%
2021/05/18	2	49.20	1	49.20	49.20	1	4,190	0.02%
2021/05/17	0.1	47.50	14.9	46.89	47.45	-14.8	4,212	-0.35%
2021/05/14	0	0.00	1	48.15	48.35	-1	4,164	-0.02%
2021/05/13	1	47.70	1.5	47.09	47.35	-0.5	4,140	-0.01%
2021/05/12	3	47.58	8	46.63	47.50	-5	4,096	-0.12%
2021/05/11	2	49.55	0	0.00	49.20	2	4,026	0.05%
2021/05/10	0	0.00	7	51.00	51.20	-7	3,950	-0.18%
2021/05/07	0	0.00	3	50.67	50.90	-3	4,013	-0.07%
2021/05/06	0	0.00	2	50.30	50.00	-2	4,029	-0.05%
2021/05/05	1	50.40	2	49.95	50.00	-1	4,033	-0.02%
2021/05/04	0	0.00	25	49.77	49.65	-25	4,141	-0.60%
2021/05/03	0	0.00	5	50.78	50.30	-5	4,201	-0.12%
2021/04/29	0	0.00	3	51.77	51.50	-3	4,184	-0.07%
2021/04/28	3.3	51.26	3	51.30	51.60	0.3	4,174	0.01%
2021/04/27	1	50.10	3	50.07	50.20	-2	4,191	-0.05%
2021/04/26	1.3	49.96	1	49.95	49.95	0.3	4,197	0.01%
2021/04/22	1	49.35	16.9	49.59	49.50	-15.9	4,235	-0.37%
2021/04/21	0	0.00	7.9	48.85	49.00	-7.9	4,213	-0.19%
2021/04/20	1	48.25	4	48.35	48.55	-3	4,224	-0.07%
2021/04/19	4	48.01	2.7	48.04	48.25	1.3	4,271	0.03%
2021/04/16	2.3	47.57	0	0.00	47.80	2.3	4,303	0.05%
2021/04/15	5	47.32	0	47.35	47.55	5	4,347	0.11%
2021/04/14	0	0.00	1	47.35	47.35	-1	4,401	-0.02%
2021/04/12	6	46.80	3	46.90	47.05	3	4,394	0.07%
2021/04/09	9	47.63	0	0.00	46.95	9	4,361	0.21%
2021/04/08	1	49.45	0	0.00	49.50	1	4,206	0.02%
2021/04/07	0	0.00	5.1	49.55	49.60	-5.1	4,227	-0.12%
2021/04/06	0	0.00	1	49.70	49.55	-1	4,215	-0.02%
2021/04/01	11	48.80	3.8	49.03	48.80	7.2	4,201	0.17%
2021/03/31	1	48.60	0	0.00	48.80	1	4,187	0.02%
2021/03/30	0	0.00	33.1	48.64	48.75	-33.1	4,141	-0.80%
2021/03/29	0	0.00	2.7	48.18	48.25	-2.7	4,161	-0.06%
2021/03/26	4	48.18	0	0.00	47.95	4	4,136	0.10%
2021/03/25	0	0.00	1	47.95	48.15	-1	4,134	-0.02%
2021/03/24	1	47.70	1	47.70	47.80	0	4,144	0.00%
2021/03/23	2	47.65	9	47.74	47.85	-7	4,144	-0.17%
2021/03/22	0	0.00	21	47.57	47.65	-21	4,171	-0.50%
2021/03/19	22	47.76	0	0.00	47.65	22	4,178	0.53%
2021/03/18	0	0.00	26.8	47.82	47.95	-26.8	4,119	-0.65%
2021/03/17	0	0.00	3	47.55	47.25	-3	4,149	-0.07%
2021/03/16	14	47.24	7	47.11	47.15	7	4,130	0.17%
2021/03/15	6	46.52	3	46.53	46.60	3	4,179	0.07%
2021/03/12	3	45.40	2	45.55	45.70	1	4,183	0.02%
2021/03/10	10	45.15	2	45.40	45.35	8	4,328	0.18%
2021/03/09	2	44.70	0	0.00	45.00	2	4,402	0.05%
2021/03/08	5	44.97	0	0.00	44.90	5	4,530	0.11%
2021/03/05	0	0.00	3	45.10	45.25	-3	4,703	-0.06%
2021/03/04	1	45.40	0	0.00	45.45	1	5,108	0.02%
2021/03/03	7	45.59	1	46.00	46.00	6	5,155	0.12%
2021/03/02	0	0.00	20	46.20	45.90	-20	5,204	-0.38%
2021/02/26	0	0.00	3	45.45	45.35	-3	5,188	-0.06%
2021/02/25	1	45.30	0	0.00	45.50	1	5,131	0.02%
2021/02/24	6	44.90	0	0.00	45.05	6	5,126	0.12%
2021/02/22	5	44.48	0	0.00	44.45	5	5,069	0.10%
2021/02/19	6	44.15	0	0.00	44.30	6	5,072	0.12%
2021/02/18	2	44.70	0	0.00	44.45	2	5,068	0.04%
2021/02/05	3	43.67	0	0.00	43.50	3	5,018	0.06%
2021/02/04	2	43.35	0	0.00	43.70	2	5,027	0.04%
2021/02/03	6	43.50	0	0.00	43.95	6	5,048	0.12%
2021/02/02	2	43.80	3	43.35	43.70	-1	5,071	-0.02%
2021/02/01	2	42.85	5	43.00	43.10	-3	5,056	-0.06%
2021/01/29	81	43.21	1	43.60	43.00	80	5,036	1.59%
2021/01/28	11	43.78	5	44.03	44.10	6	4,965	0.12%
2021/01/27	10	44.25	0	0.00	44.60	10	4,929	0.20%
2021/01/26	19	44.92	3	45.50	44.70	16	4,896	0.33%
2021/01/25	6	44.74	60.4	44.32	45.60	-54.4	4,766	-1.14%
2021/01/22	4	43.10	1	43.30	43.45	3	4,655	0.06%
2021/01/21	4	43.08	0.3	43.20	42.90	3.7	4,659	0.08%
2021/01/20	6	42.90	1	43.30	42.80	5	4,669	0.11%
2021/01/19	6	43.53	0.1	43.50	43.30	5.9	4,594	0.13%
2021/01/18	16	42.96	0	0.00	43.45	16	4,567	0.35%
2021/01/15	9	43.66	1	43.70	43.50	8	4,542	0.18%
2021/01/14	9	43.41	4	43.74	43.60	5	4,584	0.11%
2021/01/13	23	43.60	2.6	43.66	43.60	20.4	4,567	0.45%
2021/01/12	21	43.79	4	43.83	43.65	17	4,539	0.37%
2021/01/11	4	43.48	4	43.72	43.85	0	4,468	0.00%
2021/01/08	21	43.49	0	0.00	43.60	21	4,424	0.47%
2021/01/07	0	0.00	11	43.30	43.30	-11	4,364	-0.25%
2021/01/05	5	42.85	25	42.80	42.90	-20	4,262	-0.47%
2021/01/04	0	0.00	15.2	42.90	42.80	-15.2	4,250	-0.36%
2020/12/31	3	42.75	1	42.90	42.90	2	4,239	0.05%
2020/12/30	14	42.78	12	42.60	42.85	2	4,225	0.05%
2020/12/29	12	42.64	17	42.61	42.85	-5	4,201	-0.12%
2020/12/28	15	42.80	3	42.92	42.75	12	4,203	0.29%
2020/12/25	13	42.38	0	0.00	42.55	13	4,195	0.31%
2020/12/24	0	0.00	5.1	42.30	42.30	-5.1	4,177	-0.12%
2020/12/23	7	41.74	0	0.00	42.25	7	4,186	0.17%
2020/12/22	10	42.34	5	42.35	42.00	5	4,268	0.12%
2020/12/21	0	0.00	1	42.30	42.45	-1	4,374	-0.02%
2020/12/18	0	0.00	2	42.55	42.15	-2	4,440	-0.05%
2020/12/17	4	42.40	0	0.00	42.30	4	4,440	0.09%
2020/12/16	0	0.00	4	42.68	42.80	-4	4,477	-0.09%
2020/12/15	0	0.00	10	42.20	42.05	-10	4,452	-0.22%
2020/12/14	1	42.45	23	42.50	42.45	-22	4,436	-0.50%
2020/12/11	0	0.00	1	42.40	42.40	-1	4,415	-0.02%
2020/12/10	2	42.20	6	42.29	42.20	-4	4,401	-0.09%
2020/12/09	13	42.24	9	42.23	42.15	4	4,362	0.09%
2020/12/08	0	0.00	4	41.99	42.05	-4	4,289	-0.09%
2020/12/07	0	0.00	3	41.80	41.90	-3	4,231	-0.07%
2020/12/04	5	41.70	1	41.50	41.75	4	4,172	0.10%
2020/12/03	6	41.20	2	41.15	41.30	4	4,112	0.10%
2020/12/02	5	41.36	3	41.53	41.60	2	4,056	0.05%
2020/12/01	7	41.80	4	42.11	41.80	3	3,975	0.08%
2020/11/30	22	41.77	20	42.51	42.65	2	3,794	0.05%
2020/11/27	12	40.35	14.2	40.62	40.65	-2.2	3,365	-0.06%
2020/11/26	2	40.28	2	40.45	40.35	0	3,292	0.00%
2020/11/25	9	40.06	0	0.00	40.00	9	3,288	0.27%
2020/11/24	3	40.17	0	0.00	40.10	3	3,236	0.09%
2020/11/23	1	40.30	0	0.00	40.15	1	3,224	0.03%
2020/11/20	0	0.00	40	40.15	40.05	-40	3,209	-1.25%
2020/11/18	0	0.00	6	40.56	40.50	-6	3,207	-0.19%
2020/11/17	0	0.00	4	40.55	40.35	-4	3,212	-0.12%
2020/11/16	0	0.00	3	40.30	40.30	-3	3,259	-0.09%
2020/11/13	2	40.05	3	40.18	40.05	-1	3,297	-0.03%
2020/11/12	0	0.00	13	40.30	40.30	-13	3,289	-0.40%
2020/11/11	1	39.95	0	0.00	40.25	1	3,291	0.03%
2020/11/09	0	0.00	2	39.68	39.80	-2	3,261	-0.06%
2020/11/06	1	39.25	2	39.38	39.40	-1	3,267	-0.03%
2020/11/05	1	39.10	0	0.00	39.25	1	3,322	0.03%
2020/11/04	16	39.02	0	0.00	39.20	16	3,337	0.48%
2020/11/03	4	39.05	0	0.00	39.10	4	3,360	0.12%
2020/11/02	52	38.90	0	0.00	38.85	52	3,375	1.54%
2020/10/30	3	38.98	0	0.00	38.80	3	3,430	0.09%
2020/10/29	4	39.04	0	0.00	39.00	4	3,453	0.12%
2020/10/28	1	39.30	4	39.65	39.65	-3	3,482	-0.09%
2020/10/27	0	0.00	2	39.60	39.50	-2	3,669	-0.05%
2020/10/26	4	39.20	0	0.00	39.40	4	3,768	0.11%
2020/10/23	11	39.15	0	0.00	39.20	11	3,879	0.28%
2020/10/22	2	39.10	0	0.00	39.45	2	4,000	0.05%
2020/10/21	3	39.20	1	39.40	39.15	2	4,017	0.05%
2020/10/20	1	39.05	0	0.00	39.15	1	4,120	0.02%
2020/10/19	0	0.00	9	39.50	39.05	-9	4,211	-0.21%
2020/10/14	1	39.55	1	39.80	39.35	0	4,539	0.00%
2020/10/08	1	39.70	1	39.60	39.75	0	4,836	0.00%
2020/10/07	10	39.30	5	39.16	39.30	5	4,867	0.10%
2020/10/06	0	0.00	4	39.30	39.35	-4	4,921	-0.08%
2020/10/05	1	38.60	0	0.00	38.65	1	4,953	0.02%
2020/09/30	0	0.00	2	38.90	38.90	-2	4,992	-0.04%
2020/09/29	1	38.65	3	38.75	38.65	-2	5,021	-0.04%
2020/09/28	1	38.50	0	0.00	38.60	1	5,062	0.02%
2020/09/25	4	37.75	1	38.10	37.95	3	5,089	0.06%
2020/09/24	22	37.91	0.1	38.00	37.75	21.9	5,022	0.44%
2020/09/23	28.1	38.42	0	0.00	38.55	28.1	4,941	0.57%
2020/09/22	10	38.78	0	0.00	38.75	10	4,864	0.21%
2020/09/21	11	39.36	0	0.00	39.15	11	4,844	0.23%
2020/09/18	10	39.55	0	0.00	39.80	10	4,845	0.21%
2020/09/17	8	39.70	0	0.00	39.80	8	4,823	0.17%
2020/09/16	2	39.98	0	0.00	39.90	2	4,833	0.04%
2020/09/15	4	39.75	0	0.00	39.95	4	4,831	0.08%
2020/09/14	4	40.05	0	0.00	39.95	4	4,906	0.08%
2020/09/11	5	39.90	0	0.00	40.00	5	4,915	0.10%
2020/09/10	4	40.00	10	40.20	40.15	-6	4,911	-0.12%
2020/09/09	4	39.93	2	40.00	40.30	2	4,927	0.04%
2020/09/08	5	39.98	0	0.00	40.00	5	4,956	0.10%
2020/09/07	3	40.12	1	40.10	40.10	2	4,969	0.04%
2020/09/04	5	40.10	0	0.00	40.40	5	4,988	0.10%
2020/09/03	0	0.00	1	40.45	40.45	-1	4,938	-0.02%
2020/09/02	0	0.00	8	40.60	40.80	-8	4,944	-0.16%
2020/09/01	6	40.45	6	40.45	40.35	0	5,006	0.00%
2020/08/31	0	0.00	2	41.60	41.10	-2	5,000	-0.04%
2020/08/28	3	41.35	0	0.00	41.45	3	4,933	0.06%
2020/08/27	0	0.00	1	41.30	41.50	-1	4,963	-0.02%
2020/08/26	0	0.00	1	41.40	41.55	-1	4,959	-0.02%
2020/08/25	1.1	41.53	5	41.57	41.50	-3.9	4,974	-0.08%
2020/08/24	3	40.80	2	40.73	41.00	1	5,052	0.02%
2020/08/21	1	40.40	0	0.00	40.30	1	5,056	0.02%
2020/08/20	14	40.15	13	39.87	40.10	1	5,022	0.02%
2020/08/19	3	41.25	15	41.47	41.00	-12	4,971	-0.24%
2020/08/18	3	40.48	3	40.62	40.55	0	4,897	0.00%
2020/08/17	3	40.58	9	40.71	40.70	-6	4,913	-0.12%
2020/08/14	1.2	40.27	0	0.00	40.55	1.2	4,894	0.03%
2020/08/13	8	40.49	1	40.75	40.50	7	4,885	0.14%
2020/08/12	12	40.30	4	40.55	40.60	8	4,865	0.16%
2020/08/11	15	40.16	0	0.00	40.35	15	4,835	0.31%
2020/08/10	4	40.00	0	0.00	40.00	4	4,798	0.08%
2020/08/07	5	40.02	0	0.00	39.95	5	4,815	0.10%
2020/08/05	3	40.18	1	40.20	40.25	2	4,817	0.04%
2020/08/04	13.7	39.59	0	0.00	40.15	13.7	4,783	0.29%
2020/08/03	28	39.83	0	0.00	39.50	28	4,718	0.59%
2020/07/31	63	40.10	0	0.00	39.90	63	4,649	1.36%
2020/07/30	1	43.45	50	43.19	43.50	-49	4,432	-1.11%
2020/07/29	3	43.25	8	43.28	43.60	-5	4,338	-0.12%
2020/07/28	11	43.34	0	0.00	43.60	11	4,249	0.26%
2020/07/27	16	43.88	1	44.50	44.25	15	4,148	0.36%
2020/07/24	3	44.37	0	0.00	44.50	3	4,044	0.07%
2020/07/23	1	44.05	2	44.55	44.50	-1	3,914	-0.03%
2020/07/22	0	0.00	35	44.45	44.50	-35	3,816	-0.92%
2020/07/21	0	0.00	8.6	44.00	44.15	-8.6	3,705	-0.23%
2020/07/20	16.1	43.60	52	43.49	43.80	-35.9	3,620	-0.99%
2020/07/17	2	43.28	30	43.28	43.25	-28	3,515	-0.80%
2020/07/16	13	41.98	2	42.23	42.30	11	3,368	0.33%
2020/07/15	0	0.00	1	42.00	42.00	-1	3,298	-0.03%
2020/07/14	0	0.00	7	41.86	41.90	-7	3,270	-0.21%
2020/07/13	1	41.85	2.1	41.91	41.80	-1.1	3,244	-0.03%
2020/07/10	2	41.35	1	41.45	41.45	1	3,202	0.03%
2020/07/09	0	0.00	8	41.24	41.30	-8	3,184	-0.25%
2020/07/08	2	41.03	2	41.08	41.15	0	3,131	0.00%
2020/07/07	0	0.00	1	41.00	41.15	-1	3,088	-0.03%
2020/07/06	0	0.00	2	41.10	41.15	-2	3,055	-0.07%
2020/07/02	0	0.00	1	40.30	40.55	-1	2,996	-0.03%
2020/07/01	1	39.70	6	39.66	39.85	-5	2,986	-0.17%
2020/06/30	3	39.20	0	0.00	39.25	3	2,976	0.10%
2020/06/29	15	38.96	10	39.05	39.10	5	2,968	0.17%
2020/06/24	0	0.00	4	39.50	39.45	-4	2,928	-0.14%
2020/06/23	7	39.06	4	39.50	39.30	3	2,942	0.10%
2020/06/22	14	39.12	1	39.25	39.10	13	2,951	0.44%
2020/06/19	6.4	39.00	0	0.00	38.80	6.4	2,985	0.21%
2020/06/18	19	39.01	0	0.00	39.00	19	2,910	0.65%
2020/06/17	5.3	39.03	0	0.00	39.00	5.3	2,909	0.18%
2020/06/16	11	38.96	0	0.00	39.00	11	3,001	0.37%
2020/06/15	30	39.08	3	39.30	38.80	27	3,126	0.86%
2020/06/12	7	39.22	1	39.30	39.30	6	3,166	0.19%
2020/06/11	1	40.00	0	0.00	39.95	1	3,240	0.03%
2020/06/09	2	40.50	0	0.00	40.45	2	3,367	0.06%
2020/06/08	0	0.00	8	40.48	40.60	-8	3,462	-0.23%
2020/06/05	0	0.00	2	40.40	40.30	-2	3,425	-0.06%
2020/06/04	0.1	40.10	1	40.35	40.30	-0.9	3,454	-0.03%
2020/06/03	0	0.00	36	40.30	40.25	-36	3,489	-1.03%
2020/06/02	0	0.00	1	39.80	39.80	-1	3,487	-0.03%
2020/05/29	0	0.00	2	39.35	39.25	-2	3,484	-0.06%
2020/05/28	1	39.20	6	39.45	39.20	-5	3,415	-0.15%
2020/05/27	0	0.00	1	39.30	39.20	-1	3,456	-0.03%
2020/05/26	0	0.00	27	39.36	39.35	-27	3,518	-0.77%
2020/05/25	10	38.62	0	0.00	38.90	10	3,521	0.28%
2020/05/22	23	38.73	10	39.00	38.60	13	3,543	0.37%
2020/05/21	7	39.07	3	39.05	39.20	4	3,551	0.11%
2020/05/20	0	0.00	1	39.00	38.95	-1	3,564	-0.03%
2020/05/19	10	39.25	0	0.00	39.10	10	3,593	0.28%
2020/05/18	0	0.00	0.6	38.70	38.70	-0.6	3,598	-0.02%
2020/05/14	0	0.00	1	39.10	39.05	-1	3,608	-0.03%
2020/05/13	3	39.35	8	39.55	39.25	-5	3,587	-0.14%
2020/05/12	2	38.70	0	0.00	38.70	2	3,581	0.06%
2020/05/11	0	0.00	2	39.00	38.80	-2	3,601	-0.06%
2020/05/08	1	38.40	0	0.00	38.50	1	3,581	0.03%
2020/05/06	3	37.87	0	0.00	38.00	3	3,597	0.08%
2020/05/05	3	38.03	0	0.00	38.10	3	3,603	0.08%
2020/05/04	2	37.68	1	38.10	38.00	1	3,603	0.03%
2020/04/30	0	0.00	3	38.82	38.95	-3	3,602	-0.08%
2020/04/29	2	38.58	0	0.00	38.65	2	3,619	0.06%
2020/04/28	7	38.11	2	37.95	38.10	5	3,648	0.14%
2020/04/27	0	0.00	2	37.78	37.90	-2	3,764	-0.05%
2020/04/23	7	37.70	0	0.00	37.50	7	3,754	0.19%
2020/04/22	3	37.00	0	0.00	37.25	3	3,778	0.08%
2020/04/21	6	37.32	7	37.62	37.15	-1	3,770	-0.03%
2020/04/20	15	37.82	0	0.00	37.95	15	3,743	0.40%
2020/04/17	2	37.65	1	38.15	37.75	1	3,729	0.03%
2020/04/16	6	37.26	0	0.00	37.10	6	3,709	0.16%
2020/04/15	3	37.50	2	37.45	37.45	1	3,713	0.03%
2020/04/14	0	0.00	6	37.45	37.25	-6	3,748	-0.16%
2020/04/13	2	36.70	0	0.00	36.65	2	3,752	0.05%
2020/04/10	1	36.75	0	0.00	36.80	1	3,776	0.03%
2020/04/09	0	0.00	1	36.20	36.35	-1	3,795	-0.03%
2020/04/08	7	36.09	1	36.15	36.35	6	3,780	0.16%
2020/04/07	8	36.48	0	0.00	36.05	8	3,770	0.21%
2020/04/06	1	36.20	0	0.00	36.20	1	3,737	0.03%
2020/04/01	2	35.05	0	0.00	35.00	2	3,691	0.05%
2020/03/31	3	35.15	0	0.00	35.50	3	3,674	0.08%
2020/03/30	1	34.65	0	0.00	34.90	1	3,647	0.03%
2020/03/27	3	36.00	3	36.00	35.35	0	3,661	0.00%
2020/03/26	0	0.00	3	35.43	35.80	-3	3,664	-0.08%
2020/03/25	7	34.86	22	34.83	34.65	-15	3,681	-0.41%
2020/03/23	0	0.00	4	32.04	31.65	-4	3,641	-0.11%
2020/03/20	3	32.32	1	32.75	33.25	2	3,645	0.05%
2020/03/19	28	33.48	0	0.00	31.45	28	3,558	0.79%
2020/03/18	4	34.84	4	35.05	34.90	0	3,434	0.00%
2020/03/17	2.2	35.73	1	35.25	35.10	1.2	3,354	0.03%
2020/03/16	6	36.73	2	37.40	36.45	4	3,232	0.12%
2020/03/13	5	36.04	15	36.03	37.60	-10	3,164	-0.32%
2020/03/12	3	37.70	2	37.93	37.40	1	3,026	0.03%
2020/03/11	0	0.00	3	38.35	38.30	-3	2,912	-0.10%
2020/03/09	1	38.35	3	38.55	38.30	-2	2,872	-0.07%
2020/03/06	2	38.88	0	0.00	39.05	2	2,824	0.07%
2020/03/05	0	0.00	45	39.10	39.10	-45	2,784	-1.62%
2020/03/03	2	38.45	0	0.00	38.50	2	2,767	0.07%
2020/03/02	1	38.25	2	38.43	38.30	-1	2,726	-0.04%
2020/02/27	0	0.00	13	38.84	38.80	-13	2,942	-0.44%
2020/02/26	1	38.50	3	38.90	38.90	-2	2,915	-0.07%
2020/02/25	0	0.00	2	39.00	38.90	-2	2,890	-0.07%
2020/02/24	0	0.00	1	38.90	39.00	-1	2,929	-0.03%
2020/02/21	0	0.00	4	39.30	39.15	-4	2,913	-0.14%
2020/02/20	0	0.00	2	39.28	39.30	-2	2,938	-0.07%
2020/02/18	1	39.00	11.6	39.00	39.10	-10.6	2,951	-0.36%
2020/02/17	1	38.75	0	0.00	38.75	1	2,998	0.03%
2020/02/14	0.4	38.95	0	0.00	39.00	0.4	3,203	0.01%
2020/02/13	0	0.00	16	38.96	39.00	-16	3,251	-0.49%
2020/02/12	1	38.65	1	38.80	38.85	0	3,230	0.00%
2020/02/11	0	0.00	4	38.56	38.55	-4	3,224	-0.12%
2020/02/10	2	38.10	0	0.00	38.25	2	3,223	0.06%
2020/02/06	0	0.00	1	38.50	38.40	-1	3,268	-0.03%
2020/02/05	0	0.00	1	38.30	38.05	-1	3,276	-0.03%
2020/02/04	2	37.60	0	0.00	38.20	2	3,325	0.06%
2020/02/03	5	37.95	0	0.00	37.85	5	3,350	0.15%
2020/01/31	6	38.03	0	0.00	38.00	6	3,320	0.18%
2020/01/30	6	38.08	6	38.05	37.95	0	3,303	0.00%
2020/01/20	2	38.98	4	39.06	39.00	-2	3,223	-0.06%
2020/01/17	0	0.00	2	39.10	39.05	-2	3,278	-0.06%
2020/01/16	2	39.05	1	39.00	39.05	1	3,316	0.03%
2020/01/15	0	0.00	1	38.80	38.60	-1	3,330	-0.03%
2020/01/14	1	38.75	0	0.00	38.80	1	3,388	0.03%
2020/01/10	16	37.97	2	38.00	38.15	14	3,472	0.40%
2020/01/09	4	38.03	0.2	37.95	37.95	3.8	3,478	0.11%
2020/01/08	1	38.05	0	0.00	38.00	1	3,499	0.03%
2020/01/06	0	0.00	5	38.90	38.85	-5	3,571	-0.14%
2020/01/03	0	0.00	3	39.10	39.15	-3	3,618	-0.08%
2019/12/30	0	0.00	1	39.30	39.15	-1	3,707	-0.03%
2019/12/27	2	39.05	1	39.30	39.25	1	3,702	0.03%
2019/12/26	3	39.03	0	0.00	39.00	3	3,714	0.08%
2019/12/24	0	0.00	0.6	38.95	38.95	-0.6	3,756	-0.02%
2019/12/23	0	0.00	1	39.45	39.45	-1	3,789	-0.03%
2019/12/20	0	0.00	1	39.00	39.10	-1	3,783	-0.03%
2019/12/19	0.1	38.90	51	38.82	39.00	-50.9	3,724	-1.37%
2019/12/18	0	0.00	126	38.82	39.05	-126	3,732	-3.38%	大賣/鉅額交易
2019/12/17	0	0.00	8	38.80	38.80	-8	3,684	-0.22%
2019/12/16	5	38.55	1	38.70	38.60	4	3,654	0.11%
2019/12/13	0	0.00	8	38.73	38.60	-8	3,649	-0.22%
2019/12/10	0	0.00	5	38.29	38.30	-5	3,639	-0.14%
2019/12/09	0	0.00	5	38.13	38.20	-5	3,642	-0.14%
2019/12/06	2	38.10	0	0.00	38.15	2	3,647	0.05%
2019/12/05	1	37.80	0	0.00	38.10	1	3,639	0.03%
2019/12/04	7	37.70	0	0.00	37.70	7	3,643	0.19%
2019/11/29	1	37.80	0	0.00	37.95	1	3,597	0.03%
2019/11/28	1.6	37.96	0	0.00	37.90	1.6	3,615	0.04%
2019/11/27	2	38.00	4	38.00	38.00	-2	3,617	-0.06%
2019/11/26	8	38.05	0	0.00	37.75	8	3,604	0.22%
2019/11/25	1	38.15	0	0.00	38.20	1	3,358	0.03%
2019/11/22	2	38.25	0	0.00	38.40	2	3,340	0.06%
2019/11/21	7	38.18	2	38.20	38.15	5	3,330	0.15%
2019/11/19	2	38.25	0	0.00	38.30	2	3,290	0.06%
2019/11/18	3	38.25	1	38.40	38.50	2	3,362	0.06%
2019/11/15	6	38.38	0	0.00	38.25	6	3,432	0.17%
2019/11/14	3	38.30	8	38.38	38.50	-5	3,474	-0.14%
2019/11/13	187	39.68	20	39.35	39.00	167	3,496	4.78%	大買/鉅額交易
2019/11/11	2	38.20	5	38.30	38.30	-3	3,323	-0.09%
2019/11/07	1	38.10	2	38.33	38.35	-1	3,328	-0.03%
2019/11/06	1	38.40	4	38.41	38.45	-3	3,310	-0.09%
2019/11/05	5	38.26	0	0.00	38.45	5	3,330	0.15%
2019/11/04	4	38.28	2	38.30	38.45	2	3,332	0.06%
2019/11/01	3	38.32	0	0.00	38.40	3	3,325	0.09%
2019/10/30	2	38.15	1	38.15	38.40	1	3,311	0.03%
2019/10/28	4	38.11	0	0.00	38.10	4	3,250	0.12%
2019/10/25	12	37.80	3	38.15	38.20	9	3,219	0.28%
2019/10/24	8.2	38.10	4	38.24	37.90	4.2	3,173	0.13%
2019/10/23	1	37.85	22	37.90	37.95	-21	3,118	-0.67%
2019/10/22	2.5	37.46	0	0.00	37.25	2.5	3,087	0.08%
2019/10/21	14	37.24	3	37.63	37.25	11	3,045	0.36%
2019/10/18	23	37.49	0	0.00	37.05	23	2,983	0.77%
2019/10/17	8	37.29	1	37.30	37.65	7	2,921	0.24%
2019/10/16	4	37.24	0	0.00	37.35	4	2,896	0.14%
2019/10/15	6	36.80	0	0.00	36.90	6	2,876	0.21%
2019/10/14	1	36.85	3	36.82	37.00	-2	2,843	-0.07%
2019/10/09	18.4	36.87	0	0.00	36.75	18.4	2,781	0.66%
2019/10/08	10	37.34	24	37.30	37.50	-14	2,706	-0.52%
2019/10/07	22	37.83	0	0.00	37.90	22	2,643	0.83%
2019/10/04	6	38.02	0	0.00	38.30	6	2,580	0.23%
2019/10/03	3	38.07	2	38.10	38.25	1	2,558	0.04%
2019/10/02	2	38.38	0	0.00	38.30	2	2,545	0.08%
2019/10/01	0.4	38.60	0	0.00	38.60	0.4	2,546	0.02%
2019/09/27	5	38.23	0	0.00	38.20	5	2,540	0.20%
2019/09/26	9	38.64	0	0.00	38.35	9	2,538	0.35%
2019/09/25	7	38.58	1	38.45	38.65	6	2,520	0.24%
2019/09/24	12	39.04	0	0.00	39.05	12	2,463	0.49%
2019/09/23	3	39.30	0	0.00	39.20	3	2,449	0.12%
2019/09/20	3.6	39.38	0.1	39.50	39.55	3.5	2,494	0.14%
2019/09/19	8	39.48	0	0.00	39.50	8	2,472	0.32%
2019/09/17	0	0.00	11	39.82	40.00	-11	2,475	-0.44%
2019/09/10	0	0.00	3	39.45	39.50	-3	2,531	-0.12%
2019/09/06	0	0.00	1	39.40	39.30	-1	2,532	-0.04%
2019/09/05	11	39.06	0	0.00	39.35	11	2,540	0.43%
2019/08/28	0	0.00	5	38.60	38.70	-5	2,594	-0.19%
2019/08/26	5	37.96	0	0.00	37.90	5	2,587	0.19%
2019/08/23	2	38.38	0	0.00	38.50	2	2,586	0.08%
2019/08/22	2	38.30	0	0.00	38.40	2	2,589	0.08%
2019/08/21	4	38.28	0	0.00	38.20	4	2,698	0.15%
2019/08/20	21.2	37.97	6	38.00	38.30	15.2	2,684	0.57%
2019/08/15	3	39.80	3	39.00	39.75	0	2,473	0.00%
2019/08/14	0	0.00	1	40.50	40.45	-1	2,404	-0.04%
2019/08/06	5	39.75	0	0.00	40.20	5	2,347	0.21%
2019/08/05	10	40.17	0.9	40.30	40.25	9.1	2,346	0.39%
2019/08/02	1	40.75	1	40.80	40.60	0	2,391	0.00%
2019/07/31	1	41.10	0	0.00	41.20	1	2,429	0.04%
2019/07/30	0	0.00	1	41.55	41.50	-1	2,463	-0.04%
2019/07/29	0	0.00	1	41.20	41.50	-1	2,525	-0.04%
2019/07/26	0	0.00	0.9	41.15	41.20	-0.9	2,528	-0.04%
2019/07/23	1	41.10	0	0.00	41.50	1	2,575	0.04%
2019/07/19	2	41.40	2	41.35	41.50	0	2,555	0.00%
2019/07/17	1	41.20	2	41.20	41.30	-1	2,573	-0.04%
2019/07/16	7	41.44	1	41.60	41.50	6	2,577	0.23%
2019/07/11	1	41.40	0	0.00	41.45	1	2,544	0.04%
2019/07/10	0	0.00	5	41.14	41.25	-5	2,547	-0.20%
2019/07/08	2	41.00	10	41.05	41.05	-8	2,538	-0.32%
2019/07/05	0	0.00	1	41.15	41.20	-1	2,542	-0.04%
2019/07/04	0	0.00	1	41.00	41.05	-1	2,553	-0.04%
2019/07/03	0	0.00	18	40.80	40.90	-18	2,576	-0.70%
2019/07/02	2	40.53	0	0.00	40.70	2	2,599	0.08%
2019/07/01	1	40.60	1	40.70	40.40	0	2,604	0.00%
2019/06/28	1	40.20	1	40.50	40.35	0	2,590	0.00%
2019/06/27	0	0.00	3	40.53	40.45	-3	2,612	-0.11%
2019/06/26	3	40.35	1	40.30	40.40	2	2,588	0.08%
2019/06/25	1	39.95	1	40.35	39.95	0	2,583	0.00%
2019/06/24	1	40.65	0	0.00	40.25	1	2,584	0.04%
2019/06/18	0	0.00	1	39.85	39.90	-1	2,507	-0.04%
2019/06/17	0	0.00	1	39.80	39.30	-1	2,504	-0.04%
2019/06/14	1	39.50	0	0.00	39.70	1	2,515	0.04%
2019/06/12	3	39.73	0	0.00	39.35	3	2,561	0.12%
2019/06/11	0	0.00	1	39.75	39.70	-1	2,557	-0.04%
2019/06/04	1	38.85	0	0.00	38.80	1	2,559	0.04%
2019/06/03	0	0.00	2	39.13	39.40	-2	2,583	-0.08%
2019/05/31	0	0.00	18	39.26	39.50	-18	2,598	-0.69%
2019/05/29	0.1	38.80	0	0.00	38.70	0.1	2,673	0.00%
2019/05/23	1	38.55	0	0.00	38.50	1	2,633	0.04%
2019/05/22	2	39.00	0	0.00	39.00	2	2,630	0.08%
2019/05/20	1	39.00	0	0.00	39.15	1	2,629	0.04%
2019/05/17	1	39.10	0	0.00	38.80	1	2,616	0.04%
2019/05/16	3	38.97	0	0.00	38.80	3	2,620	0.11%
2019/05/15	1	39.05	0	0.00	39.05	1	2,619	0.04%
2019/05/14	1	39.15	15	39.18	39.30	-14	2,622	-0.53%
2019/05/13	0	0.00	45	39.70	39.60	-45	2,599	-1.73%
2019/05/10	0	0.00	1	39.70	39.90	-1	2,599	-0.04%
2019/05/09	4	40.01	7	39.85	40.15	-3	2,540	-0.12%
2019/05/08	2	40.10	27	40.10	40.30	-25	2,476	-1.01%
2019/05/07	30	40.49	0	0.00	40.45	30	2,441	1.23%
2019/05/06	2	40.70	11	40.51	40.70	-9	2,413	-0.37%
2019/05/03	1	41.45	3.8	41.47	41.55	-2.8	2,358	-0.12%
2019/05/02	1	40.80	0	0.00	41.35	1	2,357	0.04%
2019/04/29	1	40.60	5.5	40.67	40.90	-4.5	2,293	-0.20%
2019/04/25	0.2	40.30	0	0.00	40.30	0.2	2,305	0.01%
2019/04/22	6	40.05	0	0.00	40.05	6	2,323	0.26%
2019/04/18	0.2	40.15	0	0.00	40.15	0.2	2,345	0.01%
2019/04/17	0	0.00	20.6	40.33	40.60	-20.6	2,387	-0.86%
2019/04/15	3	40.45	0	0.00	40.45	3	2,421	0.12%
2019/04/12	0	0.00	7	40.25	40.50	-7	2,449	-0.29%
2019/04/11	3	40.27	2	40.20	40.05	1	2,472	0.04%
2019/04/10	1	40.45	0	0.00	40.55	1	2,462	0.04%
2019/04/01	1	40.20	1	40.55	40.70	0	2,412	0.00%
2019/03/28	0	0.00	1	40.15	40.20	-1	2,387	-0.04%
2019/03/26	0.1	40.00	1.9	40.03	40.20	-1.8	2,420	-0.08%
2019/03/25	0	0.00	1	39.80	39.90	-1	2,486	-0.04%
2019/03/21	2	39.90	0	0.00	39.85	2	2,506	0.08%
2019/03/20	1	39.90	0	0.00	39.95	1	2,514	0.04%
2019/03/19	0	0.00	1	39.90	39.95	-1	2,504	-0.04%
2019/03/14	0	0.00	2	39.00	39.20	-2	2,461	-0.08%
2019/03/08	2	38.40	0	0.00	38.80	2	2,577	0.08%
2019/03/06	0	0.00	1	39.05	39.15	-1	2,605	-0.04%
2019/03/05	4	38.84	0	0.00	38.80	4	2,607	0.15%
2019/03/04	1	39.10	0	0.00	39.20	1	2,580	0.04%
2019/02/27	2	39.28	0	0.00	39.80	2	2,507	0.08%
2019/02/26	2	39.65	82	39.48	39.65	-80	2,455	-3.26%
2019/02/25	0	0.00	1	39.50	39.60	-1	2,420	-0.04%
2019/02/22	2	39.40	0	0.00	39.45	2	2,432	0.08%
2019/02/21	0	0.00	20	38.90	38.95	-20	2,438	-0.82%
2019/02/20	2	38.93	91	38.88	38.90	-89	2,422	-3.67%
2019/02/19	1	38.75	0	0.00	39.00	1	2,418	0.04%
2019/02/14	1	38.85	0	0.00	38.80	1	2,511	0.04%
2019/02/12	1	38.40	0	0.00	38.60	1	2,553	0.04%
2019/02/11	1	38.60	0	0.00	38.50	1	2,543	0.04%
2019/01/30	1	38.95	0	0.00	38.95	1	2,554	0.04%
2019/01/28	1	38.80	2	39.00	39.00	-1	2,603	-0.04%
2019/01/25	1	38.90	19	38.85	38.75	-18	2,624	-0.69%
2019/01/24	0	0.00	2	38.60	38.45	-2	2,643	-0.08%
2019/01/21	0	0.00	0.8	38.15	38.15	-0.8	2,711	-0.03%
2019/01/18	0	38.00	0	0.00	38.15	0	2,722	0.00%
2019/01/17	0	0.00	3	38.25	37.95	-3	2,750	-0.11%
2019/01/16	5.2	38.00	1	38.15	38.10	4.2	2,754	0.15%
2019/01/14	0	0.00	0.9	38.00	38.05	-0.9	2,835	-0.03%
2019/01/11	47.1	38.13	10	38.11	38.15	37.1	2,845	1.30%
2019/01/10	0	0.00	40	37.65	38.00	-40	2,843	-1.41%
2019/01/09	50	37.80	16	37.88	37.90	34	2,848	1.19%
2019/01/07	75	37.29	3	37.42	37.40	72	2,866	2.51%
2018/12/27	20	36.70	0	0.00	36.70	20	3,306	0.60%
2018/12/21	1	36.00	0	0.00	36.05	1	3,606	0.03%
2018/12/20	7	36.00	0	0.00	36.15	7	3,599	0.19%
2018/12/19	0	0.00	1.8	36.10	36.00	-1.8	3,602	-0.05%
2018/12/18	6	36.10	0	0.00	36.00	6	3,620	0.17%
2018/12/14	1	36.60	0	0.00	36.60	1	3,610	0.03%
2018/12/13	1	36.50	0	0.00	36.60	1	3,668	0.03%
2018/12/12	1.1	36.51	0	0.00	36.50	1.1	3,718	0.03%
2018/12/11	2	36.35	0	0.00	36.40	2	3,809	0.05%
2018/12/10	4	36.38	0	0.00	36.55	4	3,841	0.10%
2018/12/06	24	36.75	1	36.85	36.50	23	3,886	0.59%
2018/12/05	2	36.93	1	37.10	36.85	1	3,847	0.03%
2018/12/04	25	37.44	0	0.00	37.30	25	3,912	0.64%
2018/11/30	2	37.43	0	0.00	37.50	2	3,875	0.05%
2018/11/28	0	0.00	4	37.55	37.70	-4	3,818	-0.10%
2018/11/27	1	37.20	0	0.00	37.20	1	3,846	0.03%
2018/11/26	2	36.98	0	0.00	37.00	2	3,849	0.05%
2018/11/23	0	0.00	1	36.80	37.00	-1	3,900	-0.03%
2018/11/22	0	0.00	1	36.75	36.75	-1	3,924	-0.03%
2018/11/21	0.2	36.70	1	36.60	36.65	-0.8	3,991	-0.02%
2018/11/16	0	0.00	14	37.11	37.05	-14	4,079	-0.34%
2018/11/15	1	36.90	0	0.00	36.95	1	4,110	0.02%
2018/11/14	0	0.00	2	36.60	37.10	-2	4,127	-0.05%
2018/11/13	1.4	35.71	1	35.80	35.80	0.4	4,110	0.01%
2018/11/12	0	0.00	2	36.00	35.70	-2	4,136	-0.05%
2018/11/09	15	36.04	1	36.05	35.80	14	4,190	0.33%
2018/11/08	1	36.75	0	0.00	36.50	1	4,173	0.02%
2018/11/07	3	36.33	0	0.00	36.75	3	4,211	0.07%
2018/11/06	7	36.61	0	0.00	36.50	7	4,207	0.17%
2018/11/05	4	36.95	0	0.00	37.35	4	4,204	0.10%
2018/11/02	0.4	37.70	2	37.70	37.70	-1.6	4,218	-0.04%
2018/11/01	0	0.00	2	37.40	37.45	-2	4,308	-0.05%
2018/10/31	1	36.25	0	0.00	36.75	1	4,292	0.02%
2018/10/30	15	35.85	2	35.85	35.70	13	4,287	0.30%
2018/10/29	6.2	35.81	2	35.65	35.60	4.2	4,332	0.10%
2018/10/26	3	35.75	2	36.15	36.15	1	4,393	0.02%
2018/10/25	17.1	35.90	0.9	36.00	35.80	16.2	4,490	0.36%
2018/10/24	1	36.40	0	0.00	36.55	1	4,491	0.02%
2018/10/23	3	36.65	3.8	36.67	36.70	-0.8	4,525	-0.02%
2018/10/22	13	36.71	0	0.00	36.60	13	4,563	0.28%
2018/10/19	0.1	37.20	0	0.00	37.05	0.1	4,559	0.00%
2018/10/18	6	37.13	0	0.00	37.05	6	4,580	0.13%
2018/10/17	4	37.35	0	0.00	37.35	4	4,588	0.09%
2018/10/16	15	37.28	0	0.00	37.30	15	4,628	0.32%
2018/10/15	13	37.36	0	0.00	37.25	13	4,693	0.28%
2018/10/12	5	37.35	0	0.00	37.25	5	4,718	0.11%
2018/10/11	13	37.00	0	0.00	37.75	13	4,671	0.28%
2018/10/09	0	0.00	0.8	38.80	38.50	-0.8	4,444	-0.02%
2018/10/08	5	38.53	0	0.00	38.70	5	4,453	0.11%
2018/10/05	2.1	38.62	0	0.00	38.95	2.1	4,377	0.05%
2018/10/04	7	38.82	0	0.00	38.85	7	4,357	0.16%
2018/10/03	7	38.98	1	40.00	39.10	6	4,315	0.14%
2018/10/02	12.6	39.89	1	41.05	39.75	11.6	4,298	0.27%
2018/10/01	4.2	41.22	4	41.43	40.95	0.2	4,278	0.00%
2018/09/18	8	37.66	0	0.00	37.55	8	4,367	0.18%
2018/09/17	4	37.98	0	0.00	37.80	4	4,472	0.09%
2018/09/14	1	37.75	1	37.65	37.75	0	4,509	0.00%
2018/09/13	0	0.00	1	37.70	37.50	-1	4,548	-0.02%
2018/09/12	3	37.53	0	0.00	37.20	3	4,585	0.07%
2018/09/11	22	37.12	2	37.35	37.70	20	4,623	0.43%
2018/09/10	9	37.16	0	0.00	37.30	9	4,705	0.19%
2018/09/07	9	37.89	0	0.00	37.65	9	4,725	0.19%
2018/09/06	6	38.25	0	0.00	38.25	6	4,714	0.13%
2018/09/05	6	38.54	0	0.00	38.55	6	4,684	0.13%
2018/09/04	0	0.00	1	38.80	38.90	-1	4,662	-0.02%
2018/09/03	2	38.68	0	0.00	38.75	2	4,697	0.04%
2018/08/31	3	38.58	0	0.00	38.90	3	4,706	0.06%
2018/08/30	2	38.98	0	0.00	38.95	2	4,682	0.04%
2018/08/28	1	39.25	0	0.00	39.40	1	4,775	0.02%
2018/08/27	3	38.32	0	0.00	38.70	3	4,866	0.06%
2018/08/24	2.3	38.18	0	0.00	38.50	2.3	4,882	0.05%
2018/08/23	2	38.10	0	0.00	38.10	2	4,990	0.04%
2018/08/22	9	38.18	0	0.00	38.15	9	5,002	0.18%
2018/08/21	2	38.48	0	0.00	38.65	2	4,977	0.04%
2018/08/20	6	38.56	23	38.33	38.25	-17	4,973	-0.34%
2018/08/17	41	38.95	0	0.00	38.80	41	4,962	0.83%
2018/08/16	17	39.09	1	39.00	39.15	16	4,929	0.32%
2018/08/15	7	39.54	0	0.00	39.50	7	4,949	0.14%
2018/08/14	2	40.00	0	0.00	39.90	2	4,947	0.04%
2018/08/13	1	39.95	2	40.43	40.50	-1	4,957	-0.02%
2018/08/09	4	40.86	0	0.00	41.00	4	5,013	0.08%
2018/08/08	3	40.90	0	0.00	40.90	3	5,104	0.06%
2018/08/06	1	40.85	0	0.00	40.40	1	5,187	0.02%
2018/08/03	1	41.00	3	41.00	40.85	-2	5,178	-0.04%
2018/08/02	1	41.15	0	0.00	41.30	1	5,210	0.02%
2018/08/01	3	41.60	2	41.75	41.75	1	5,246	0.02%
2018/07/30	1.4	41.07	0	0.00	41.25	1.4	5,270	0.03%
2018/07/26	3	41.30	0	0.00	41.50	3	5,410	0.06%
2018/07/25	3	41.08	0	0.00	41.10	3	5,388	0.06%
2018/07/24	1	43.65	2	43.65	43.65	-1	5,344	-0.02%
2018/07/18	0	0.00	1	44.30	44.25	-1	5,267	-0.02%
2018/07/13	0	0.00	2	44.00	44.00	-2	5,227	-0.04%
2018/07/12	0	0.00	1	43.15	43.80	-1	5,189	-0.02%
2018/07/09	5	42.65	0	0.00	42.90	5	5,022	0.10%
2018/07/04	0	0.00	14	43.00	43.00	-14	5,033	-0.28%
2018/07/03	0	0.00	2	43.00	42.90	-2	5,090	-0.04%
2018/07/02	2	43.70	4	43.83	43.50	-2	5,073	-0.04%
2018/06/27	0	0.00	1	43.50	43.20	-1	4,950	-0.02%
2018/06/26	0	0.00	15	43.36	43.90	-15	4,874	-0.31%
2018/06/25	3	42.95	0	0.00	42.95	3	4,740	0.06%
2018/06/22	0	0.00	3	43.95	43.85	-3	4,705	-0.06%
2018/06/21	1	43.40	0	0.00	43.40	1	4,629	0.02%
2018/06/20	15	43.00	1	43.60	43.55	14	4,627	0.30%
2018/06/19	0	0.00	2	43.90	43.90	-2	4,550	-0.04%
2018/06/15	1	42.90	9	43.06	43.00	-8	4,421	-0.18%
2018/06/14	3	43.77	1	43.75	43.40	2	4,362	0.05%
2018/06/13	1	43.80	1	43.95	43.85	0	4,308	0.00%
2018/06/12	1	43.75	5	43.85	43.80	-4	4,366	-0.09%
2018/06/11	0	0.00	1	43.75	44.00	-1	4,360	-0.02%
2018/06/08	1	43.60	2	43.53	43.55	-1	4,333	-0.02%
2018/06/06	0	0.00	2	43.95	44.30	-2	4,301	-0.05%
2018/06/05	1	43.95	0	0.00	43.95	1	4,271	0.02%
2018/06/04	4	43.49	0	0.00	43.85	4	4,222	0.09%
2018/05/30	3	42.83	1	43.00	42.80	2	3,947	0.05%
2018/05/29	0	0.00	7	43.00	43.10	-7	3,976	-0.18%
2018/05/28	2	43.00	8	43.05	43.10	-6	4,010	-0.15%
2018/05/25	0	0.00	2	43.00	43.00	-2	4,068	-0.05%
2018/05/24	0	0.00	5	42.80	42.80	-5	4,077	-0.12%
2018/05/18	2	42.40	0	0.00	42.50	2	4,244	0.05%
2018/05/17	5	42.50	1	42.50	42.50	4	4,397	0.09%
2018/05/16	5	42.45	26	42.41	42.50	-21	4,500	-0.47%
2018/05/15	33	41.92	26	41.99	42.00	7	4,478	0.16%
2018/05/14	0	0.00	1	41.80	41.75	-1	4,591	-0.02%
2018/05/11	1	41.50	7	41.45	41.50	-6	4,647	-0.13%
2018/05/10	0	0.00	7	41.48	41.45	-7	4,747	-0.15%
2018/05/09	5	41.10	0	0.00	41.30	5	4,706	0.11%
2018/05/08	0	0.00	3	40.97	41.00	-3	4,704	-0.06%
2018/05/07	12	40.79	3	41.07	40.45	9	4,653	0.19%
2018/05/04	1	40.80	11	40.87	40.75	-10	4,581	-0.22%
2018/05/03	15	39.85	13	40.10	40.20	2	4,451	0.04%
2018/05/02	1	39.95	5	39.95	40.00	-4	4,428	-0.09%
2018/04/30	8	39.83	1	39.95	40.05	7	4,422	0.16%
2018/04/27	1	39.55	3	39.57	39.70	-2	4,424	-0.05%
2018/04/26	2	38.90	11	38.85	38.80	-9	4,443	-0.20%
2018/04/25	16	38.69	3	38.72	38.80	13	4,458	0.29%
2018/04/24	10	39.35	0	0.00	39.60	10	4,404	0.23%
2018/04/23	0	0.00	10	39.80	39.80	-10	4,396	-0.23%
2018/04/20	0	0.00	17	39.76	40.00	-17	4,411	-0.39%
2018/04/19	4	40.03	6	39.99	40.05	-2	4,409	-0.05%
2018/04/18	10	39.55	6.1	39.50	39.50	3.9	4,335	0.09%
2018/04/17	0	0.00	10	39.25	39.40	-10	4,356	-0.23%
2018/04/12	15	39.03	8	39.23	39.35	7	4,377	0.16%
2018/04/11	2	39.03	8	39.09	39.15	-6	4,349	-0.14%
2018/04/10	6	38.66	2	38.85	38.95	4	4,344	0.09%
2018/04/03	11	38.18	2	37.95	38.05	9	4,242	0.21%
2018/04/02	0	0.00	4	38.25	38.25	-4	4,260	-0.09%
2018/03/31	0	0.00	20	38.15	38.30	-20	4,283	-0.47%
2018/03/30	0	0.00	14.9	38.35	38.30	-14.9	4,294	-0.35%
2018/03/29	5	37.55	0	0.00	37.70	5	4,225	0.12%
2018/03/28	0	0.00	2	37.68	37.70	-2	4,201	-0.05%
2018/03/27	0	0.00	10	37.90	37.70	-10	4,196	-0.24%
2018/03/26	6	37.45	0	0.00	37.60	6	4,186	0.14%
2018/03/23	12	37.39	0	0.00	37.65	12	4,201	0.29%
2018/03/22	1	38.10	0	0.00	38.15	1	4,191	0.02%
2018/03/21	11	37.95	0	0.00	38.15	11	4,272	0.26%
2018/03/20	6	37.68	0	0.00	37.75	6	4,320	0.14%
2018/03/19	0	37.95	5	38.00	37.95	-5	4,348	-0.11%
2018/03/16	3	37.65	2	37.70	37.85	1	4,343	0.02%
2018/03/15	3	37.62	0	0.00	37.60	3	4,275	0.07%
2018/03/14	4	37.79	5	37.85	37.85	-1	4,270	-0.02%
2018/03/13	1	37.75	1	37.70	37.75	0	4,280	0.00%
2018/03/12	1	37.35	0	0.00	37.50	1	4,297	0.02%
2018/03/09	1	37.65	2	37.60	37.55	-1	4,314	-0.02%
2018/03/08	2	37.15	5	37.13	37.10	-3	4,374	-0.07%
2018/03/07	1	36.90	0	0.00	36.95	1	4,383	0.02%
2018/03/06	18	36.95	0	0.00	36.90	18	4,406	0.41%
2018/03/05	26	36.86	0	0.00	36.80	26	4,529	0.57%
2018/03/02	1	36.80	0	0.00	37.20	1	4,519	0.02%
2018/03/01	2	37.20	0	0.00	37.10	2	4,486	0.04%
2018/02/27	1	37.50	0	0.00	37.50	1	4,453	0.02%
2018/02/26	0	0.00	1	37.50	37.30	-1	4,403	-0.02%
2018/02/23	7	36.99	20	37.19	37.05	-13	4,381	-0.30%
2018/02/22	5	36.63	0	0.00	36.65	5	4,358	0.11%
2018/02/21	3	36.30	2	36.65	36.70	1	4,342	0.02%
2018/02/12	48	35.89	1	35.90	35.80	47	4,233	1.11%
2018/02/09	41	35.38	2	35.45	36.15	39	4,138	0.94%
2018/02/07	17	37.10	5	37.40	37.00	12	3,802	0.32%
2018/02/06	9	36.39	1	36.75	36.70	8	3,695	0.22%
2018/02/05	6	37.72	4	38.20	37.90	2	3,472	0.06%
2018/02/02	12	38.94	2	39.00	38.50	10	3,341	0.30%
2018/02/01	1	39.60	0	0.00	39.45	1	3,276	0.03%
2018/01/31	3	39.50	0	0.00	39.75	3	3,329	0.09%
2018/01/29	2	39.85	0	0.00	40.00	2	3,232	0.06%
2018/01/24	3	39.52	0	0.00	39.70	3	3,206	0.09%
2018/01/23	0	0.00	1	39.60	39.70	-1	3,212	-0.03%
2018/01/18	1	40.30	0	0.00	40.35	1	3,094	0.03%
2018/01/16	1	39.90	0	0.00	40.05	1	3,072	0.03%
2018/01/09	0	0.00	2	40.40	40.05	-2	3,113	-0.06%
2018/01/08	10	39.80	30	39.70	39.90	-20	3,127	-0.64%
2018/01/05	3	39.92	8	40.05	39.95	-5	3,167	-0.16%
2018/01/04	10	40.00	0	0.00	39.95	10	3,267	0.31%
2018/01/03	15	39.80	2	39.70	39.95	13	3,305	0.39%
2018/01/02	2	39.40	0	0.00	39.55	2	3,294	0.06%