大聯大 (3702)-元富-世貿券商分點個股進出

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:13:35(已收盤)

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

大聯大 (3702)籌碼相關－元富-世貿券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-世貿券商分點個股進出
元富-世貿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	20.5	89.28	0	0.00	88.40	20.5	10,472	0.20%
2024/05/20	0	0.00	22.7	91.86	94.00	-22.7	10,286	-0.22%
2024/05/17	5	87.22	2	87.45	87.60	3	10,140	0.03%
2024/05/16	3	86.87	1	87.20	86.50	2	10,050	0.02%
2024/05/15	1	89.02	1	87.20	87.50	0	10,017	0.00%
2024/05/14	17.1	89.67	0	0.00	89.00	17.1	10,011	0.17%
2024/05/13	0.1	91.00	8	91.00	91.10	-7.9	10,002	-0.08%
2024/05/10	5	89.40	9.1	91.27	92.10	-4.1	9,992	-0.04%
2024/05/09	2	90.15	0	0.00	89.60	2	9,949	0.02%
2024/05/08	1	91.30	1.1	92.59	92.60	-0.1	9,944	0.00%
2024/05/07	1	92.40	4	92.25	93.00	-3	9,960	-0.03%
2024/05/06	7	90.90	5	91.76	91.80	2	9,905	0.02%
2024/05/03	0	0.00	4	91.55	91.80	-4	9,914	-0.04%
2024/05/02	2	89.25	2	88.90	89.70	0	9,879	0.00%
2024/04/30	0	0.00	3	87.67	88.30	-3	9,896	-0.03%
2024/04/29	0	0.00	1	86.80	86.60	-1	9,887	-0.01%
2024/04/26	2	85.10	2	86.90	85.10	0	9,937	0.00%
2024/04/25	3	84.60	0	0.00	84.80	3	9,925	0.03%
2024/04/24	0	0.00	2	86.40	86.40	-2	9,984	-0.02%
2024/04/23	3	85.17	0	0.00	85.10	3	10,190	0.03%
2024/04/22	3	86.93	0	0.00	86.70	3	10,214	0.03%
2024/04/19	7.1	87.79	6	89.00	88.70	1.1	10,163	0.01%
2024/04/18	3	90.10	0	0.00	89.30	3	9,968	0.03%
2024/04/16	25.1	89.62	25	89.79	89.60	0.1	9,949	0.00%
2024/04/15	0	0.00	2	91.65	91.10	-2	9,846	-0.02%
2024/04/12	8.1	90.26	10.5	91.45	91.60	-2.4	9,806	-0.02%
2024/04/10	1	91.30	0	0.00	89.90	1	9,862	0.01%
2024/04/09	0	0.00	1	89.90	89.70	-1	9,885	-0.01%
2024/04/03	6	92.22	5	92.80	91.70	1	9,835	0.01%
2024/04/01	7	92.27	20	93.50	92.50	-13	9,840	-0.13%
2024/03/29	33	93.23	32	94.41	95.90	1	9,768	0.01%
2024/03/28	28	96.25	24	95.65	96.00	4	9,508	0.04%
2024/03/27	23	91.98	32	94.35	95.60	-9	9,446	-0.10%
2024/03/26	9	88.08	12	88.66	89.90	-3	9,369	-0.03%
2024/03/22	0	0.00	10	89.20	89.20	-10	9,602	-0.10%
2024/03/21	5	88.70	5	89.70	90.90	0	9,726	0.00%
2024/03/20	4	91.70	2	92.85	90.00	2	9,777	0.02%
2024/03/19	27	92.56	19	93.22	91.00	8	9,744	0.08%
2024/03/18	2	92.65	1.2	92.48	92.50	0.8	9,521	0.01%
2024/03/15	5.6	86.28	5	88.96	92.10	0.6	9,342	0.01%
2024/03/14	25.4	88.59	14	89.10	85.70	11.4	8,740	0.13%
2024/03/13	2.1	95.99	2	97.70	95.20	0.1	8,494	0.00%
2024/03/12	0.2	95.31	0	0.00	95.90	0.2	8,396	0.00%
2024/03/11	5	92.88	3	92.10	93.50	2	8,348	0.02%
2024/03/08	15.2	97.73	9	98.87	97.30	6.2	8,303	0.07%
2024/03/07	4.1	97.01	7	96.27	96.20	-2.9	7,988	-0.04%
2024/03/06	11	94.06	18.1	92.76	92.80	-7.1	7,767	-0.09%
2024/03/05	1.4	85.00	1	87.60	87.60	0.4	7,797	0.01%
2024/03/04	0	0.00	10	88.10	86.70	-10	7,743	-0.13%
2024/03/01	7	89.40	0	0.00	88.70	7	7,836	0.09%
2024/02/29	1	90.90	1.1	91.65	92.80	-0.1	7,841	0.00%
2024/02/27	0	0.00	1	92.70	91.70	-1	7,786	-0.01%
2024/02/26	22	92.30	1.1	93.52	91.60	21	7,807	0.27%
2024/02/23	10	94.80	15	94.18	94.40	-5	7,794	-0.06%
2024/02/22	0	0.00	1	91.70	91.50	-1	7,833	-0.01%
2024/02/21	1	90.90	1	90.30	90.30	0	7,922	0.00%
2024/02/20	2	93.45	4	93.20	94.00	-2	8,111	-0.02%
2024/02/19	1.1	88.30	0	0.00	89.00	1.1	8,077	0.01%
2024/02/16	0	0.00	3	89.10	89.40	-3	8,149	-0.04%
2024/02/15	6.1	86.81	0	0.00	86.60	6.1	8,167	0.07%
2024/02/02	6	88.72	0	0.00	88.50	6	8,277	0.07%
2024/02/01	10	88.10	2	89.40	88.70	8	8,317	0.10%
2024/01/31	1	86.32	20	87.04	87.20	-19	8,333	-0.23%
2024/01/30	2	88.50	0	0.00	87.70	2	8,340	0.02%
2024/01/29	0	0.00	2	89.70	89.80	-2	8,375	-0.02%
2024/01/26	1	88.10	1	88.70	89.00	0	8,547	0.00%
2024/01/25	1	88.80	1	89.90	89.00	0	8,640	0.00%
2024/01/24	2	90.45	1	90.50	89.90	1	8,852	0.01%
2024/01/23	1	89.90	1	89.80	89.80	0	8,939	0.00%
2024/01/22	1	88.20	7	88.27	89.60	-6	8,933	-0.07%
2024/01/19	5	86.00	0	0.00	86.70	5	8,907	0.06%
2024/01/18	5	87.00	8	86.78	86.80	-3	8,900	-0.03%
2024/01/17	3	85.57	4	86.08	86.50	-1	8,815	-0.01%
2024/01/16	0	0.00	1	82.90	84.30	-1	8,651	-0.01%
2024/01/12	0.1	81.00	0	0.00	81.10	0.1	8,582	0.00%
2024/01/11	1	79.90	0	0.00	81.70	1	8,635	0.01%
2024/01/10	0	0.00	1	81.70	82.00	-1	8,669	-0.01%
2024/01/08	1	80.50	1	81.00	80.90	0	8,733	0.00%
2024/01/04	1	81.60	0	0.00	81.60	1	8,655	0.01%
2024/01/03	1	80.90	0	0.00	80.50	1	8,673	0.01%
2023/12/28	1	81.50	0	0.00	81.40	1	8,657	0.01%
2023/12/21	0	0.00	2	82.10	81.90	-2	8,493	-0.02%
2023/12/19	0	0.00	9	79.76	81.20	-9	8,153	-0.11%
2023/12/18	3	79.93	12	80.57	81.30	-9	7,981	-0.11%
2023/12/15	10	80.97	2.3	81.02	80.20	7.8	7,837	0.10%
2023/12/14	4	81.35	1	81.60	82.90	3	7,677	0.04%
2023/12/13	0	84.50	2.1	84.68	85.00	-2	7,575	-0.03%
2023/12/12	4.1	83.19	6	83.33	83.30	-1.9	7,609	-0.03%
2023/12/11	1	79.70	7	79.93	80.70	-6	7,522	-0.08%
2023/12/08	1	78.50	0	0.00	79.20	1	7,481	0.01%
2023/12/07	3	78.77	0.6	78.00	78.90	2.4	7,484	0.03%
2023/12/04	0	0.00	1	75.00	75.00	-1	7,273	-0.01%
2023/12/01	12	74.31	3	74.67	73.30	9	7,248	0.12%
2023/11/28	0	0.00	3	74.37	75.10	-3	6,737	-0.04%
2023/11/24	0	0.00	3	72.60	73.50	-3	6,619	-0.05%
2023/11/23	1	71.90	0	0.00	71.90	1	6,556	0.02%
2023/11/22	1	71.80	1	71.80	72.50	0	6,518	0.00%
2023/11/21	1	72.50	3	72.37	71.70	-2	6,541	-0.03%
2023/11/20	1	70.70	0	0.00	71.40	1	6,492	0.02%
2023/11/17	13	71.31	6	72.05	71.20	7	6,498	0.11%
2023/11/16	3	69.53	1	69.80	69.60	2	6,275	0.03%
2023/11/15	4	69.40	3	70.33	69.50	1	6,226	0.02%
2023/11/14	2	70.90	0	0.00	70.70	2	6,161	0.03%
2023/11/13	1.1	71.84	7	71.60	71.10	-5.9	6,145	-0.10%
2023/11/10	0	0.00	2	72.25	72.20	-2	6,076	-0.03%
2023/11/09	1	72.90	1	73.00	73.50	0	6,113	0.00%
2023/11/07	0	0.00	1	73.60	74.20	-1	6,108	-0.02%
2023/11/06	1	72.40	1	73.50	72.90	0	6,111	0.00%
2023/11/03	3	70.83	12	72.10	70.90	-9	6,058	-0.15%
2023/11/02	2	72.75	2	73.90	72.80	0	5,917	0.00%
2023/11/01	4	73.33	2	73.20	74.10	2	5,786	0.03%
2023/10/31	0	0.00	3	70.93	71.60	-3	5,603	-0.05%
2023/10/27	1	68.60	0.2	69.50	68.80	0.8	5,462	0.01%
2023/10/26	0	0.00	6	67.93	67.40	-6	5,461	-0.11%
2023/10/24	1	66.90	5	66.40	67.70	-4	5,581	-0.07%
2023/10/23	1	66.50	0	0.00	66.30	1	5,657	0.02%
2023/10/20	3.2	67.81	1	67.90	67.80	2.2	5,922	0.04%
2023/10/19	0	0.00	3	66.97	67.50	-3	6,073	-0.05%
2023/10/18	1	67.00	1	66.10	67.00	0	6,176	0.00%
2023/10/17	1	67.60	2.2	67.81	67.00	-1.2	6,165	-0.02%
2023/10/16	1	67.51	7	67.80	68.10	-6	6,249	-0.10%
2023/10/13	2	66.05	3.2	66.61	66.50	-1.2	6,297	-0.02%
2023/10/12	3.3	65.12	3	65.10	65.50	0.3	6,268	0.00%
2023/10/11	2	64.25	3	64.53	64.80	-1	6,265	-0.02%
2023/10/06	0	0.00	4	62.18	63.00	-4	6,240	-0.06%
2023/10/05	0	0.00	0.2	61.60	61.50	-0.2	6,219	0.00%
2023/10/03	1	61.00	2	61.65	61.60	-1	6,165	-0.02%
2023/10/02	0	0.00	1	60.00	60.00	-1	6,109	-0.02%
2023/09/28	1	60.10	0	0.00	60.60	1	6,078	0.02%
2023/09/20	0	0.00	4	59.70	59.60	-4	6,051	-0.07%
2023/09/19	0	0.00	1	59.90	59.40	-1	5,985	-0.02%
2023/09/18	3	59.50	5	59.76	59.50	-2	5,945	-0.03%
2023/09/15	3	59.27	3	59.10	59.50	0	5,888	0.00%
2023/09/14	0	0.00	1	58.00	58.20	-1	5,765	-0.02%
2023/09/13	10	57.30	0	0.00	57.40	10	5,760	0.17%
2023/09/12	1.1	56.88	0	0.00	56.90	1.1	5,792	0.02%
2023/09/08	0.1	56.90	0	0.00	56.60	0.1	5,779	0.00%
2023/09/07	0	0.00	1	57.10	56.70	-1	5,796	-0.02%
2023/09/06	0	0.00	4	55.98	56.40	-4	5,762	-0.07%
2023/09/01	0	0.00	1	54.40	54.40	-1	5,709	-0.02%
2023/08/31	1	53.40	1	54.90	54.90	0	5,707	0.00%
2023/08/28	1	53.80	0	0.00	54.00	1	5,603	0.02%
2023/08/25	0	0.00	2	54.90	54.70	-2	5,735	-0.03%
2023/08/24	3	53.97	0	0.00	53.40	3	5,692	0.05%
2023/08/23	0	0.00	1	54.60	55.50	-1	5,647	-0.02%
2023/08/18	0	0.00	1	53.10	53.70	-1	5,628	-0.02%
2023/08/15	1	52.40	1	52.90	52.20	0	5,693	0.00%
2023/08/14	0.1	52.00	1	52.00	52.00	-0.9	5,640	-0.02%
2023/08/07	0.1	50.50	0	0.00	51.00	0.1	5,473	0.00%
2023/07/28	0	0.00	2	50.65	50.30	-2	5,366	-0.04%
2023/07/27	9	49.54	0	0.00	49.80	9	5,239	0.17%
2023/07/26	5	49.46	0	0.00	49.15	5	5,170	0.10%
2023/07/25	8	50.31	0	0.00	50.10	8	5,066	0.16%
2023/07/24	1	56.60	1	57.50	56.80	0	4,749	0.00%
2023/07/21	1	56.80	0	0.00	57.10	1	4,552	0.02%
2023/07/19	1	57.10	0	0.00	57.80	1	4,274	0.02%
2023/07/18	3	58.40	0	0.00	59.00	3	4,157	0.07%
2023/07/12	0.1	57.70	1	57.90	58.00	-0.9	3,910	-0.02%
2023/07/11	2	57.30	0	0.00	57.30	2	3,877	0.05%
2023/07/05	0	0.00	1	56.80	56.90	-1	3,862	-0.03%
2023/07/04	0	0.00	1	55.90	56.20	-1	3,809	-0.03%
2023/06/30	0	0.00	0.5	54.30	54.70	-0.5	3,691	-0.01%
2023/06/26	0	0.00	3	54.80	54.90	-3	3,771	-0.08%
2023/06/21	0	0.00	2	54.50	54.80	-2	3,754	-0.05%
2023/06/13	0	54.10	7	54.30	54.40	-7	3,636	-0.19%
2023/06/12	0.1	53.60	0	0.00	53.90	0.1	3,612	0.00%
2023/06/08	2	53.30	2	53.30	53.60	0	3,753	0.00%
2023/06/02	0	0.00	2	53.25	53.40	-2	3,842	-0.05%
2023/05/29	0	0.00	0.1	52.40	53.00	-0.1	3,719	0.00%
2023/05/24	2	51.90	0	0.00	51.80	2	3,601	0.06%
2023/05/22	0	0.00	4	52.45	52.70	-4	3,481	-0.11%
2023/05/19	0	0.00	4.1	51.68	52.50	-4.1	3,432	-0.12%
2023/05/16	0.1	50.00	0	0.00	50.30	0.1	3,305	0.00%
2023/05/15	2	49.45	0	0.00	49.80	2	3,314	0.06%
2023/05/12	0.5	49.90	0.7	49.80	49.65	-0.2	3,324	-0.01%
2023/05/11	1.1	49.90	0	0.00	49.80	1.1	3,315	0.03%
2023/05/08	1	50.10	0	0.00	50.20	1	3,372	0.03%
2023/04/25	0	49.90	0	0.00	49.80	0	3,402	0.00%
2023/04/21	5	50.10	0	0.00	49.65	5	3,412	0.15%
2023/04/17	0	0.00	2	50.40	50.20	-2	3,372	-0.06%
2023/04/13	0.1	50.00	0	0.00	50.00	0.1	3,347	0.00%
2023/04/12	0	0.00	5	50.60	50.40	-5	3,344	-0.15%
2023/04/10	1	50.50	1	50.20	50.10	0	3,334	0.00%
2023/03/30	7	49.92	0	0.00	50.00	7	3,469	0.20%
2023/03/29	2	49.92	3	50.17	49.80	-1	3,642	-0.03%
2023/03/23	0	0.00	0.2	48.75	48.65	-0.2	4,313	-0.01%
2023/03/22	0	0.00	2	48.75	48.80	-2	4,337	-0.05%
2023/03/17	10	48.40	0	0.00	48.10	10	4,426	0.23%
2023/03/16	5	48.41	0	0.00	47.95	5	4,382	0.11%
2023/03/15	0.1	48.60	0	0.00	48.75	0.1	4,336	0.00%
2023/03/13	0	0.00	10	49.05	49.00	-10	4,270	-0.23%
2023/03/10	1	49.35	0	0.00	49.25	1	4,211	0.02%
2023/03/09	1	49.75	0	0.00	49.75	1	4,197	0.02%
2023/03/07	0	0.00	1	50.50	50.60	-1	4,211	-0.02%
2023/03/06	0	0.00	1	49.90	50.00	-1	4,211	-0.02%
2023/03/03	0	49.70	0	0.00	49.70	0	4,233	0.00%
2023/03/02	0	0.00	2	49.60	49.60	-2	4,266	-0.05%
2023/02/21	0	0.00	1	49.40	49.30	-1	4,256	-0.02%
2023/02/17	1	49.20	0	0.00	49.30	1	4,318	0.02%
2023/02/14	1.1	49.10	0	0.00	49.05	1.1	4,352	0.03%
2023/02/06	1	49.60	0	0.00	49.45	1	4,363	0.02%
2023/02/02	5	48.65	1	49.45	49.25	4	4,296	0.09%
2023/01/31	0	47.90	0	0.00	47.70	0	4,267	0.00%
2023/01/30	2	47.90	0	0.00	48.25	2	4,215	0.05%
2023/01/13	0.1	47.25	0	0.00	47.25	0.1	4,274	0.00%
2023/01/12	0	0.00	0.1	47.15	47.10	-0.1	4,365	0.00%
2023/01/11	0	0.00	3.6	47.63	47.40	-3.6	4,418	-0.08%
2023/01/05	0	47.75	0	0.00	47.80	0	4,650	0.00%
2022/12/29	0	0.00	1	48.25	48.25	-1	4,750	-0.02%
2022/12/28	1	47.20	0	0.00	47.85	1	4,735	0.02%
2022/12/22	0	0.00	1	48.20	48.05	-1	5,029	-0.02%
2022/12/20	1	47.20	0	0.00	47.30	1	4,741	0.02%
2022/12/16	0	0.00	1	48.45	48.45	-1	4,426	-0.02%
2022/12/13	1	47.20	0	0.00	47.35	1	4,448	0.02%
2022/12/12	0.1	48.75	6	48.45	48.75	-5.9	4,469	-0.13%
2022/11/24	1	47.15	0	0.00	47.20	1	4,620	0.02%
2022/11/18	1	45.70	0	0.00	45.85	1	4,596	0.02%
2022/11/17	1	46.20	0	0.00	46.35	1	4,585	0.02%
2022/11/14	0.1	47.50	0	0.00	47.55	0.1	4,551	0.00%
2022/11/11	0	0.00	1	46.85	46.65	-1	4,535	-0.02%
2022/11/04	0	0.00	1	44.80	45.40	-1	4,564	-0.02%
2022/11/03	2	44.25	0	0.00	44.40	2	4,553	0.04%
2022/10/27	1	44.30	0	0.00	44.15	1	4,587	0.02%
2022/10/26	5	44.35	0	0.00	44.40	5	4,618	0.11%
2022/10/25	1	44.30	0	0.00	44.25	1	4,645	0.02%
2022/10/20	0	0.00	1	45.80	46.60	-1	4,608	-0.02%
2022/10/14	0.1	46.25	0	0.00	46.10	0.1	4,470	0.00%
2022/10/12	0.1	46.85	0	0.00	46.90	0.1	4,644	0.00%
2022/10/05	0	0.00	5	47.65	47.30	-5	4,916	-0.10%
2022/10/03	1	45.30	0	0.00	45.85	1	4,897	0.02%
2022/09/26	2	46.90	0.3	46.85	46.85	1.8	4,697	0.04%
2022/09/21	2	49.15	0	0.00	49.05	2	4,510	0.04%
2022/09/16	1	50.10	0	0.00	50.10	1	4,290	0.02%
2022/09/12	0.1	52.20	1	52.00	52.20	-0.9	4,492	-0.02%
2022/09/08	1	50.40	2	51.70	52.30	-1	4,634	-0.02%
2022/09/07	1	50.10	0	0.00	50.40	1	4,642	0.02%
2022/09/02	0	0.00	1	51.40	50.90	-1	4,794	-0.02%
2022/08/31	0	0.00	1	51.50	51.40	-1	4,920	-0.02%
2022/08/18	1	50.10	0	0.00	49.90	1	6,153	0.02%
2022/08/17	1.1	50.92	0	0.00	51.00	1.1	6,319	0.02%
2022/08/12	0.1	51.40	0	0.00	51.40	0.1	6,570	0.00%
2022/08/10	1	50.90	0	0.00	51.10	1	6,653	0.02%
2022/08/09	0	0.00	0.6	51.10	51.10	-0.6	6,661	-0.01%
2022/07/26	0.1	49.30	0	0.00	49.20	0.1	6,664	0.00%
2022/07/18	3	51.50	0	0.00	52.80	3	6,297	0.05%
2022/07/15	0.1	51.80	0	0.00	51.80	0.1	6,149	0.00%
2022/07/07	5	51.80	0	0.00	52.30	5	5,894	0.08%
2022/07/05	5	52.90	0	0.00	53.00	5	5,896	0.08%
2022/07/01	5	53.90	0	0.00	53.90	5	5,936	0.08%
2022/06/28	0	0.00	1	56.00	56.10	-1	5,901	-0.02%
2022/06/23	0	0.00	10	55.40	54.90	-10	5,937	-0.17%
2022/06/20	0	0.00	2	55.10	54.40	-2	5,920	-0.03%
2022/06/16	0	0.00	2	57.10	56.80	-2	5,607	-0.04%
2022/06/14	0	0.00	2	56.95	56.80	-2	5,642	-0.04%
2022/06/13	2	57.25	1	57.20	56.80	1	5,604	0.02%
2022/06/09	1	56.50	0	0.00	57.10	1	5,509	0.02%
2022/06/08	2	57.50	1	57.60	57.20	1	5,379	0.02%
2022/06/07	0	0.00	13	57.19	56.90	-13	5,333	-0.24%
2022/06/06	0	0.00	5	57.02	57.00	-5	5,224	-0.10%
2022/06/02	4	56.05	3	56.23	56.10	1	5,140	0.02%
2022/06/01	0	0.00	3	55.23	55.40	-3	5,120	-0.06%
2022/05/31	3	53.23	0	0.00	52.80	3	4,955	0.06%
2022/05/30	1	55.00	0	0.00	54.40	1	4,711	0.02%
2022/05/26	1	56.10	0	0.00	55.90	1	4,473	0.02%
2022/05/25	0	0.00	1	56.90	56.10	-1	4,402	-0.02%
2022/05/24	0	0.00	1	56.70	56.20	-1	4,249	-0.02%
2022/05/16	1.1	54.19	0	0.00	54.10	1.1	3,938	0.03%
2022/05/12	0	0.00	1	53.10	53.40	-1	3,988	-0.03%
2022/05/10	1	51.80	0	0.00	53.00	1	3,994	0.03%
2022/05/09	1	53.00	0	0.00	53.00	1	3,972	0.03%
2022/05/05	1	54.00	0	0.00	54.40	1	4,056	0.02%
2022/04/25	0	0.00	1	54.70	54.70	-1	4,310	-0.02%
2022/04/19	0	0.00	0	56.00	56.20	0	4,536	0.00%
2022/04/18	0.1	56.00	1	56.00	56.00	-0.9	4,653	-0.02%
2022/04/15	0	0.00	0	56.50	56.20	0	4,652	0.00%
2022/04/13	5	55.90	0	0.00	56.50	5	4,681	0.11%
2022/04/12	0	55.70	0	0.00	55.50	0	4,727	0.00%
2022/04/11	0	0.00	1.2	56.27	56.00	-1.2	4,751	-0.03%
2022/04/07	1	55.80	0	0.00	55.50	1	4,784	0.02%
2022/04/06	0	56.10	0	0.00	56.50	0	4,751	0.00%
2022/03/29	1	56.00	0	0.00	56.40	1	4,789	0.02%
2022/03/28	0	56.10	0	0.00	56.20	0	4,808	0.00%
2022/03/24	0	0.00	0.1	56.60	56.90	-0.1	4,842	0.00%
2022/03/23	4	56.48	1	56.50	56.30	3	4,912	0.06%
2022/03/18	0	57.60	1	58.50	58.50	-1	4,765	-0.02%
2022/03/16	0.1	56.80	0	0.00	56.90	0.1	4,641	0.00%
2022/03/15	0	0.00	5	56.50	56.40	-5	4,629	-0.11%
2022/03/14	0	57.15	1	57.00	57.20	-1	4,597	-0.02%
2022/03/11	0	0.00	1	57.00	57.20	-1	4,601	-0.02%
2022/03/10	0	0.00	1	57.50	57.20	-1	4,614	-0.02%
2022/03/09	0	56.00	0	0.00	56.10	0	4,570	0.00%
2022/03/08	1	55.50	0	0.00	55.60	1	4,550	0.02%
2022/03/07	0	0.00	11	56.02	56.10	-11	4,497	-0.24%
2022/03/04	0.2	56.70	0	0.00	56.80	0.2	4,639	0.00%
2022/03/03	1	56.80	1	56.90	56.90	0	4,648	0.00%
2022/03/02	0	0.00	3	56.63	56.90	-3	4,619	-0.06%
2022/03/01	1	56.30	0	0.00	56.70	1	4,574	0.02%
2022/02/18	0	0.00	1	55.70	55.90	-1	4,563	-0.02%
2022/02/17	1	55.70	0	0.00	55.90	1	4,577	0.02%
2022/02/16	1.1	55.81	4	55.90	56.00	-2.9	4,555	-0.06%
2022/02/15	1	55.80	1	55.50	55.50	0	4,535	0.00%
2022/02/14	0	0.00	1	55.50	55.80	-1	4,485	-0.02%
2022/02/11	1	56.10	0	0.00	56.10	1	4,438	0.02%
2022/02/09	0	0.00	2	55.10	55.20	-2	4,343	-0.05%
2022/02/08	0	55.10	0	0.00	55.20	0	4,308	0.00%
2022/02/07	0.2	55.00	0	0.00	55.10	0.2	4,275	0.01%
2022/01/26	1	54.40	0	0.00	54.40	1	4,189	0.02%
2022/01/25	0	0.00	2	54.25	54.50	-2	4,188	-0.05%
2022/01/24	0	0.00	2	54.40	54.40	-2	4,159	-0.05%
2022/01/21	1	54.30	0	0.00	54.30	1	4,133	0.02%
2022/01/18	0	0.00	2	54.55	54.50	-2	4,028	-0.05%
2022/01/17	0.1	53.20	0	0.00	53.50	0.1	3,949	0.00%
2022/01/14	0	0.00	1	53.60	53.40	-1	4,013	-0.02%
2022/01/12	13	53.27	3	54.03	53.60	10	3,977	0.25%
2022/01/11	2	52.40	2	53.10	53.20	0	3,898	0.00%
2022/01/06	0	0.00	3	52.00	52.00	-3	3,788	-0.08%
2022/01/05	1	51.70	0	0.00	51.80	1	3,781	0.03%
2022/01/04	0.2	51.90	0	0.00	51.90	0.2	3,756	0.01%
2022/01/03	1	51.90	1	51.90	52.30	0	3,738	0.00%
2021/12/30	1	52.90	0	0.00	52.60	1	3,721	0.03%
2021/12/29	0	0.00	3	52.13	52.50	-3	3,711	-0.08%
2021/12/28	0	0.00	2	52.10	52.20	-2	3,706	-0.05%
2021/12/27	0	0.00	4	51.48	51.90	-4	3,716	-0.11%
2021/12/24	3	51.17	1	51.40	51.20	2	3,706	0.05%
2021/12/21	2	50.70	2	50.70	50.80	0	3,642	0.00%
2021/12/20	1	50.40	0	0.00	50.60	1	3,608	0.03%
2021/12/16	0.1	50.60	0	0.00	50.60	0.1	3,487	0.00%
2021/12/13	0	0.00	2	50.80	50.60	-2	3,523	-0.06%
2021/12/09	3	50.13	0	0.00	50.20	3	3,500	0.09%
2021/12/06	0.2	50.50	0	0.00	50.80	0.2	3,479	0.01%
2021/11/30	0	0.00	1	50.30	50.30	-1	3,492	-0.03%
2021/11/25	1	50.30	0	0.00	50.60	1	3,295	0.03%
2021/11/18	6	50.17	4	50.10	50.10	2	3,273	0.06%
2021/11/17	4	50.65	13	50.46	50.50	-9	3,221	-0.28%
2021/11/16	0.1	51.70	3	51.70	51.80	-2.9	3,126	-0.09%
2021/11/12	0.7	52.00	0	0.00	52.10	0.7	3,240	0.02%
2021/11/10	11	51.98	0	0.00	52.20	11	3,420	0.32%
2021/11/09	0	0.00	1	52.20	52.30	-1	3,467	-0.03%
2021/11/08	0	0.00	1	52.20	52.10	-1	3,634	-0.03%
2021/11/04	0.2	51.80	0	0.00	51.80	0.2	4,187	0.01%
2021/11/03	1	52.50	0	0.00	52.60	1	4,288	0.02%
2021/11/02	1	52.00	0	0.00	52.00	1	4,352	0.02%
2021/11/01	1	52.40	1	52.40	52.60	0	4,399	0.00%
2021/10/29	1	52.00	0	0.00	51.90	1	4,453	0.02%
2021/10/28	0	0.00	2.2	52.35	52.00	-2.2	4,509	-0.05%
2021/10/26	0	0.00	2	52.05	51.80	-2	4,543	-0.04%
2021/10/22	0	0.00	5	51.58	51.80	-5	4,561	-0.11%
2021/10/21	0	50.40	0	0.00	50.40	0	4,493	0.00%
2021/10/19	1	50.10	2	50.50	50.60	-1	4,489	-0.02%
2021/10/18	0.1	49.60	0	0.00	49.60	0.1	4,473	0.00%
2021/10/15	0	0.00	2	49.60	49.50	-2	4,479	-0.04%
2021/10/12	0	0.00	1	48.95	49.35	-1	4,622	-0.02%
2021/10/07	0.1	48.10	0	0.00	48.50	0.1	4,726	0.00%
2021/10/04	0.1	47.55	1	47.55	47.55	-0.9	4,957	-0.02%
2021/09/27	0	0.00	2	48.80	48.70	-2	6,662	-0.03%
2021/09/24	4	48.75	0	0.00	48.50	4	6,691	0.06%
2021/09/23	0.1	48.65	0	0.00	48.35	0.1	6,726	0.00%
2021/09/22	4	48.25	0	0.00	48.15	4	6,709	0.06%
2021/09/16	0.1	48.60	0	0.00	48.65	0.1	6,655	0.00%
2021/09/14	2	48.75	0	0.00	48.30	2	6,743	0.03%
2021/09/10	9	48.28	0	0.00	48.40	9	6,835	0.13%
2021/09/06	0.1	47.80	1	48.05	47.80	-0.9	6,956	-0.01%
2021/09/03	0	0.00	2	47.85	48.15	-2	6,950	-0.03%
2021/09/02	0.2	48.50	2	48.10	47.70	-1.8	6,969	-0.03%
2021/08/31	0	0.00	19	48.27	48.40	-19	6,952	-0.27%
2021/08/30	0	0.00	30	48.13	48.30	-30	6,936	-0.43%
2021/08/27	0	0.00	67	47.26	47.65	-67	6,936	-0.97%
2021/08/19	0	47.15	1	47.10	47.10	-1	7,091	-0.01%
2021/08/17	0.1	47.50	1	47.65	47.60	-0.9	6,988	-0.01%
2021/08/16	0	0.00	21	46.86	47.40	-21	6,916	-0.30%
2021/08/13	2	47.90	2	48.00	47.90	0	6,827	0.00%
2021/08/12	9	48.49	0	0.00	48.35	9	6,804	0.13%
2021/08/11	28.2	49.23	0	0.00	48.85	28.2	6,673	0.42%
2021/08/10	1	55.50	3	55.30	55.10	-2	6,273	-0.03%
2021/08/09	1	55.50	0	0.00	55.40	1	6,181	0.02%
2021/08/06	1	55.50	0	0.00	55.60	1	6,101	0.02%
2021/08/05	1	56.10	1	55.90	56.20	0	6,078	0.00%
2021/08/04	0.2	55.50	0	0.00	55.50	0.2	6,119	0.00%
2021/08/03	1	54.70	0	0.00	55.10	1	6,142	0.02%
2021/07/30	0	0.00	2	54.70	54.60	-2	6,060	-0.03%
2021/07/28	3	54.20	7	54.40	54.60	-4	6,082	-0.07%
2021/07/21	1	54.30	2	54.60	54.60	-1	6,136	-0.02%
2021/07/20	1	54.90	1	54.60	54.80	0	6,137	0.00%
2021/07/19	0	0.00	1	55.00	55.20	-1	6,115	-0.02%
2021/07/16	0.1	54.50	5	54.28	54.40	-4.9	6,090	-0.08%
2021/07/15	3	54.33	6	54.03	54.10	-3	6,054	-0.05%
2021/07/14	0	0.00	1	53.80	54.10	-1	5,979	-0.02%
2021/07/13	7	54.44	2	54.50	54.20	5	5,909	0.08%
2021/07/12	7	55.37	1	55.10	55.00	6	5,810	0.10%
2021/07/09	23	55.54	2	55.65	55.40	21	5,715	0.37%
2021/07/08	2	56.45	1	56.10	56.40	1	5,625	0.02%
2021/07/07	71	56.03	1	56.00	55.80	70	5,586	1.25%
2021/07/06	64.2	59.05	22	57.86	57.00	42.2	5,419	0.78%
2021/07/05	10	57.67	3	57.70	57.70	7	4,804	0.15%
2021/07/02	14	52.65	2	52.70	52.50	12	4,266	0.28%
2021/06/30	2	50.85	0	0.00	51.10	2	4,050	0.05%
2021/06/28	0	0.00	1	50.30	50.40	-1	4,085	-0.02%
2021/06/16	10.1	50.60	0	0.00	50.90	10.1	3,960	0.25%
2021/06/07	0	50.90	0	0.00	51.00	0	4,101	0.00%
2021/06/04	0.2	51.00	0	0.00	51.30	0.2	4,082	0.01%
2021/06/03	2	51.10	0	0.00	51.30	2	4,097	0.05%
2021/06/02	3	51.23	0	0.00	51.80	3	4,113	0.07%
2021/05/31	1	51.90	0	0.00	51.90	1	4,146	0.02%
2021/05/28	0.3	51.50	0	0.00	51.60	0.3	4,161	0.01%
2021/05/27	0	0.00	1	51.90	51.90	-1	4,198	-0.02%
2021/05/24	0.1	49.30	0	0.00	49.30	0.1	4,155	0.00%
2021/05/20	0	0.00	10	51.60	49.40	-10	4,210	-0.24%
2021/05/19	0	0.00	2	50.00	50.00	-2	4,196	-0.05%
2021/05/14	0	0.00	1	48.80	48.35	-1	4,164	-0.02%
2021/05/13	1	46.50	0	0.00	47.35	1	4,140	0.02%
2021/05/12	0.2	48.90	0	0.00	47.50	0.2	4,096	0.00%
2021/05/11	2	49.00	0	0.00	49.20	2	4,026	0.05%
2021/05/07	0.3	50.30	0	0.00	50.90	0.3	4,013	0.01%
2021/05/06	0	0.00	1.1	50.10	50.00	-1.1	4,029	-0.03%
2021/05/05	0.1	50.00	0	0.00	50.00	0.1	4,033	0.00%
2021/05/04	1.1	49.96	1	49.80	49.65	0.1	4,141	0.00%
2021/04/29	0	0.00	1	52.10	51.50	-1	4,184	-0.02%
2021/04/28	1	51.70	1.1	51.20	51.60	-0.1	4,174	0.00%
2021/04/27	0	0.00	4	50.15	50.20	-4	4,191	-0.10%
2021/04/26	0	0.00	2	50.00	49.95	-2	4,197	-0.05%
2021/04/22	0.1	49.30	1	49.50	49.50	-0.9	4,235	-0.02%
2021/04/21	0	49.05	2	49.13	49.00	-2	4,213	-0.05%
2021/04/20	0	0.00	3	48.13	48.55	-3	4,224	-0.07%
2021/04/19	2	47.90	5	48.15	48.25	-3	4,271	-0.07%
2021/04/16	0	0.00	1	47.65	47.80	-1	4,303	-0.02%
2021/04/15	1	47.30	0	47.35	47.55	1	4,347	0.02%
2021/04/14	0	0.00	8	46.95	47.35	-8	4,401	-0.18%
2021/04/13	0	0.00	0.1	47.60	47.35	-0.1	4,410	0.00%
2021/04/09	6	47.56	2	46.90	46.95	4	4,361	0.09%
2021/04/08	0	0.00	3	49.50	49.50	-3	4,206	-0.07%
2021/04/06	0	0.00	3	49.70	49.55	-3	4,215	-0.07%
2021/04/01	0	0.00	1	49.10	48.80	-1	4,201	-0.02%
2021/03/31	1	48.90	0	0.00	48.80	1	4,187	0.02%
2021/03/30	0	0.00	4	48.58	48.75	-4	4,141	-0.10%
2021/03/26	0	0.00	2	48.15	47.95	-2	4,136	-0.05%
2021/03/25	0	0.00	3	47.90	48.15	-3	4,134	-0.07%
2021/03/24	2	47.65	3	47.65	47.80	-1	4,144	-0.02%
2021/03/23	0	47.60	0	0.00	47.85	0	4,144	0.00%
2021/03/22	0.1	47.50	0	0.00	47.65	0.1	4,171	0.00%
2021/03/19	1	47.65	0	0.00	47.65	1	4,178	0.02%
2021/03/18	0	0.00	5	47.81	47.95	-5	4,119	-0.12%
2021/03/17	0	0.00	1	47.45	47.25	-1	4,149	-0.02%
2021/03/16	4	46.98	1	47.10	47.15	3	4,130	0.07%
2021/03/15	0	0.00	4	46.45	46.60	-4	4,179	-0.10%
2021/03/12	0	0.00	1	45.60	45.70	-1	4,183	-0.02%
2021/03/11	1	45.35	0	0.00	45.55	1	4,250	0.02%
2021/03/09	0	0.00	3	44.70	45.00	-3	4,402	-0.07%
2021/03/08	1	44.85	0.5	44.90	44.90	0.5	4,530	0.01%
2021/03/04	1	45.55	0	0.00	45.45	1	5,108	0.02%
2021/03/03	0	0.00	1	45.80	46.00	-1	5,155	-0.02%
2021/03/02	0	0.00	6	46.22	45.90	-6	5,204	-0.12%
2021/02/26	13	45.41	1.2	45.56	45.35	11.8	5,188	0.23%
2021/02/25	0	0.00	1	45.45	45.50	-1	5,131	-0.02%
2021/02/24	3	45.02	0	0.00	45.05	3	5,126	0.06%
2021/02/23	1	45.15	1	45.15	45.05	0	5,111	0.00%
2021/02/22	0.1	44.40	1	44.45	44.45	-0.9	5,069	-0.02%
2021/02/19	1	44.05	0	0.00	44.30	1	5,072	0.02%
2021/02/18	3	44.40	0	0.00	44.45	3	5,068	0.06%
2021/02/17	4	44.35	0	0.00	44.20	4	5,060	0.08%
2021/02/01	0	42.85	0	0.00	43.10	0	5,056	0.00%
2021/01/29	1	44.05	0	0.00	43.00	1	5,036	0.02%
2021/01/28	1.1	43.72	0	0.00	44.10	1.1	4,965	0.02%
2021/01/26	0	0.00	1	44.65	44.70	-1	4,896	-0.02%
2021/01/25	0	0.00	4	44.81	45.60	-4	4,766	-0.08%
2021/01/22	1	43.55	0	0.00	43.45	1	4,655	0.02%
2021/01/21	0	0.00	19	43.11	42.90	-19	4,659	-0.41%
2021/01/19	0	0.00	21	43.48	43.30	-21	4,594	-0.46%
2021/01/18	0	0.00	1	43.50	43.45	-1	4,567	-0.02%
2021/01/15	0	0.00	8	43.70	43.50	-8	4,542	-0.18%
2021/01/11	0.3	43.50	4	43.61	43.85	-3.8	4,468	-0.08%
2021/01/08	10	43.34	0	0.00	43.60	10	4,424	0.23%
2021/01/07	20	43.50	23	43.31	43.30	-3	4,364	-0.07%
2021/01/06	2	42.55	0	0.00	42.75	2	4,307	0.05%
2021/01/05	1	42.70	2	42.70	42.90	-1	4,262	-0.02%
2021/01/04	4	42.71	0	0.00	42.80	4	4,250	0.09%
2020/12/30	2	42.73	0	0.00	42.85	2	4,225	0.05%
2020/12/29	3	42.73	3	42.73	42.85	0	4,201	0.00%
2020/12/28	5.1	42.80	0	0.00	42.75	5.1	4,203	0.12%
2020/12/24	0.5	42.15	0	0.00	42.30	0.5	4,177	0.01%
2020/12/23	0	0.00	2	42.00	42.25	-2	4,186	-0.05%
2020/12/22	20	42.33	0	0.00	42.00	20	4,268	0.47%
2020/12/16	0	0.00	1	42.45	42.80	-1	4,477	-0.02%
2020/12/15	0	0.00	1	42.00	42.05	-1	4,452	-0.02%
2020/12/11	0	0.00	2	42.30	42.40	-2	4,415	-0.05%
2020/12/09	0	0.00	105	42.10	42.15	-105	4,362	-2.41%	大賣/鉅額交易
2020/12/07	5	41.75	2	41.90	41.90	3	4,231	0.07%
2020/12/03	1	41.20	0	0.00	41.30	1	4,112	0.02%
2020/12/02	3	41.48	0	0.00	41.60	3	4,056	0.07%
2020/12/01	4	41.93	1.2	42.54	41.80	2.8	3,975	0.07%
2020/11/30	7.1	41.89	4	42.04	42.65	3.1	3,794	0.08%
2020/11/27	0	0.00	1.5	40.55	40.65	-1.5	3,365	-0.05%
2020/11/26	10	40.30	0	0.00	40.35	10	3,292	0.30%
2020/11/25	3	40.10	0	0.00	40.00	3	3,288	0.09%
2020/11/23	0	0.00	0.1	40.20	40.15	-0.1	3,224	0.00%
2020/11/19	0	0.00	0.1	40.45	40.30	-0.1	3,208	0.00%
2020/11/18	0.1	40.30	0	0.00	40.50	0.1	3,207	0.00%
2020/11/12	0	0.00	2	40.20	40.30	-2	3,289	-0.06%
2020/11/10	0	0.00	2	39.95	40.00	-2	3,268	-0.06%
2020/11/09	0	0.00	2	39.70	39.80	-2	3,261	-0.06%
2020/11/04	0.1	39.15	0	0.00	39.20	0.1	3,337	0.00%
2020/11/03	0	0.00	120	39.06	39.10	-120	3,360	-3.57%	大賣/鉅額交易
2020/11/02	1	39.00	0	0.00	38.85	1	3,375	0.03%
2020/10/29	7	39.03	1	39.10	39.00	6	3,453	0.17%
2020/10/28	0.1	39.60	0	0.00	39.65	0.1	3,482	0.00%
2020/10/22	0	0.00	1	39.60	39.45	-1	4,000	-0.02%
2020/10/21	0	0.00	1	39.55	39.15	-1	4,017	-0.02%
2020/10/20	1	39.05	0	0.00	39.15	1	4,120	0.02%
2020/10/08	2	39.73	0	0.00	39.75	2	4,836	0.04%
2020/09/29	0.2	38.65	0	0.00	38.65	0.2	5,021	0.00%
2020/09/28	1	38.60	6	38.50	38.60	-5	5,062	-0.10%
2020/09/25	1	37.80	0.3	38.05	37.95	0.7	5,089	0.01%
2020/09/24	3	37.85	1	38.35	37.75	2	5,022	0.04%
2020/09/23	8	38.44	0	0.00	38.55	8	4,941	0.16%
2020/09/22	1	38.80	0	0.00	38.75	1	4,864	0.02%
2020/09/21	2	39.35	0	0.00	39.15	2	4,844	0.04%
2020/09/18	5	39.75	0	0.00	39.80	5	4,845	0.10%
2020/09/17	2	39.75	0	0.00	39.80	2	4,823	0.04%
2020/09/15	2	39.80	0	0.00	39.95	2	4,831	0.04%
2020/09/14	0	0.00	0	40.00	39.95	0	4,906	0.00%
2020/09/11	1	39.85	0	0.00	40.00	1	4,915	0.02%
2020/09/10	61	40.05	0	0.00	40.15	61	4,911	1.24%
2020/09/08	23	39.96	0	0.00	40.00	23	4,956	0.46%
2020/09/07	20	40.05	0	0.00	40.10	20	4,969	0.40%
2020/09/04	22	40.05	0	0.00	40.40	22	4,988	0.44%
2020/09/03	0	0.00	10	40.80	40.45	-10	4,938	-0.20%
2020/09/01	2	40.55	0	0.00	40.35	2	5,006	0.04%
2020/08/31	0	0.00	60	41.50	41.10	-60	5,000	-1.20%
2020/08/28	4.1	41.30	1	41.15	41.45	3.1	4,933	0.06%
2020/08/27	0	0.00	2	41.50	41.50	-2	4,963	-0.04%
2020/08/26	5	41.20	0.4	41.25	41.55	4.6	4,959	0.09%
2020/08/25	1.1	41.48	9	41.46	41.50	-7.9	4,974	-0.16%
2020/08/21	0	0.00	2	40.45	40.30	-2	5,056	-0.04%
2020/08/20	7	40.03	2	39.90	40.10	5	5,022	0.10%
2020/08/19	0	0.00	2	41.55	41.00	-2	4,971	-0.04%
2020/08/17	0	0.00	1	40.55	40.70	-1	4,913	-0.02%
2020/08/13	5	40.50	0	0.00	40.50	5	4,885	0.10%
2020/08/12	0	0.00	6	40.50	40.60	-6	4,865	-0.12%
2020/08/11	0	0.00	2	40.35	40.35	-2	4,835	-0.04%
2020/08/07	2	39.95	2	39.95	39.95	0	4,815	0.00%
2020/08/06	2	40.10	0	0.00	40.25	2	4,828	0.04%
2020/08/04	1	39.80	1	40.15	40.15	0	4,783	0.00%
2020/08/03	10	39.70	0	0.00	39.50	10	4,718	0.21%
2020/07/31	9	39.89	0	0.00	39.90	9	4,649	0.19%
2020/07/30	3	43.40	0	0.00	43.50	3	4,432	0.07%
2020/07/29	2	43.30	0	0.00	43.60	2	4,338	0.05%
2020/07/28	0.1	43.35	0	0.00	43.60	0.1	4,249	0.00%
2020/07/27	1.1	43.56	1	43.85	44.25	0.1	4,148	0.00%
2020/07/24	0	0.00	11	44.38	44.50	-11	4,044	-0.27%
2020/07/23	60	44.33	0	0.00	44.50	60	3,914	1.53%
2020/07/22	1	44.00	1	44.40	44.50	0	3,816	0.00%
2020/07/21	0	0.00	2	43.78	44.15	-2	3,705	-0.05%
2020/07/20	101	43.54	1	43.80	43.80	100	3,620	2.76%	大買/
2020/07/17	0	0.00	23	43.51	43.25	-23	3,515	-0.65%
2020/07/16	0	0.00	1	42.30	42.30	-1	3,368	-0.03%
2020/07/14	0	0.00	4	41.90	41.90	-4	3,270	-0.12%
2020/07/13	0	0.00	1	41.70	41.80	-1	3,244	-0.03%
2020/07/07	0.3	40.85	0	0.00	41.15	0.3	3,088	0.01%
2020/07/06	0	0.00	1	40.90	41.15	-1	3,055	-0.03%
2020/07/03	0	0.00	4	40.84	40.80	-4	3,017	-0.13%
2020/07/01	0	0.00	6	39.85	39.85	-6	2,986	-0.20%
2020/06/29	1.2	39.02	0	0.00	39.10	1.2	2,968	0.04%
2020/06/24	1	39.50	0	0.00	39.45	1	2,928	0.03%
2020/06/19	1	39.05	0	0.00	38.80	1	2,985	0.03%
2020/06/10	0	0.00	1	40.65	40.65	-1	3,264	-0.03%
2020/06/05	0	0.00	1	40.20	40.30	-1	3,425	-0.03%
2020/06/02	10	39.70	0	0.00	39.80	10	3,487	0.29%
2020/06/01	0	0.00	1	39.85	39.50	-1	3,488	-0.03%
2020/05/28	20.1	39.30	0	0.00	39.20	20.1	3,415	0.59%
2020/05/27	5	39.30	0	0.00	39.20	5	3,456	0.14%
2020/05/26	0	0.00	1	39.30	39.35	-1	3,518	-0.03%
2020/05/25	0.2	38.90	1	38.90	38.90	-0.8	3,521	-0.02%
2020/05/22	1.1	38.70	0	0.00	38.60	1.1	3,543	0.03%
2020/05/21	1	39.00	0	0.00	39.20	1	3,551	0.03%
2020/05/20	1.2	39.12	2	39.13	38.95	-0.8	3,564	-0.02%
2020/05/15	0	0.00	1	39.30	38.95	-1	3,613	-0.03%
2020/05/13	0	0.00	1	39.60	39.25	-1	3,587	-0.03%
2020/05/04	1	38.00	0	0.00	38.00	1	3,603	0.03%
2020/04/29	0	38.40	1	38.65	38.65	-1	3,619	-0.03%
2020/04/28	0.1	37.90	0	0.00	38.10	0.1	3,648	0.00%
2020/04/22	0.1	37.20	0	0.00	37.25	0.1	3,778	0.00%
2020/04/21	1	37.35	0	0.00	37.15	1	3,770	0.03%
2020/04/20	0.1	37.95	0	0.00	37.95	0.1	3,743	0.00%
2020/04/17	0	0.00	1	38.15	37.75	-1	3,729	-0.03%
2020/04/15	0	0.00	0.5	37.45	37.45	-0.5	3,713	-0.01%
2020/04/14	0	37.25	0	0.00	37.25	0	3,748	0.00%
2020/04/10	1	36.85	0	0.00	36.80	1	3,776	0.03%
2020/04/09	0	0.00	6	36.35	36.35	-6	3,795	-0.16%
2020/03/30	0.1	34.95	0	0.00	34.90	0.1	3,647	0.00%
2020/03/24	0	0.00	1	33.70	33.50	-1	3,656	-0.03%
2020/03/20	5.3	32.62	0	0.00	33.25	5.3	3,645	0.14%
2020/03/18	1	35.25	0	0.00	34.90	1	3,434	0.03%
2020/03/17	2	35.80	0	0.00	35.10	2	3,354	0.06%
2020/03/13	1	36.05	0	0.00	37.60	1	3,164	0.03%
2020/03/12	1.4	37.36	0	0.00	37.40	1.4	3,026	0.05%
2020/03/10	1	38.35	0	0.00	38.30	1	2,889	0.03%
2020/03/06	0	0.00	1	39.00	39.05	-1	2,824	-0.04%
2020/02/26	0	0.00	1	38.90	38.90	-1	2,915	-0.03%
2020/02/25	0.1	38.90	0	0.00	38.90	0.1	2,890	0.00%
2020/02/20	0.2	39.20	0	0.00	39.30	0.2	2,938	0.01%
2020/02/18	0	0.00	8	38.95	39.10	-8	2,951	-0.27%
2020/02/14	1	39.15	3	39.07	39.00	-2	3,203	-0.06%
2020/02/12	1	38.70	0	0.00	38.85	1	3,230	0.03%
2020/02/11	0	0.00	2	38.40	38.55	-2	3,224	-0.06%
2020/02/06	1	38.55	1	38.40	38.40	0	3,268	0.00%
2020/02/03	1	37.70	0	0.00	37.85	1	3,350	0.03%
2020/01/31	0.1	38.05	0	0.00	38.00	0.1	3,320	0.00%
2020/01/30	0	0.00	2	38.00	37.95	-2	3,303	-0.06%
2020/01/20	0.2	38.95	0.4	38.95	39.00	-0.3	3,223	-0.01%
2020/01/17	0	0.00	1	39.05	39.05	-1	3,278	-0.03%
2020/01/16	4	39.10	0	0.00	39.05	4	3,316	0.12%
2020/01/14	0.1	38.55	0	0.00	38.80	0.1	3,388	0.00%
2020/01/10	1	38.15	0	0.00	38.15	1	3,472	0.03%
2020/01/08	1	38.00	0	0.00	38.00	1	3,499	0.03%
2020/01/07	1	38.45	0	0.00	38.45	1	3,521	0.03%
2019/12/26	1	39.00	10	39.05	39.00	-9	3,714	-0.24%
2019/12/25	0.1	38.95	0	0.00	39.10	0.1	3,730	0.00%
2019/12/23	0	39.05	0	0.00	39.45	0	3,789	0.00%
2019/12/20	0.2	38.80	0	0.00	39.10	0.2	3,783	0.00%
2019/12/19	0	0.00	6	38.95	39.00	-6	3,724	-0.16%
2019/12/18	0	0.00	5	38.90	39.05	-5	3,732	-0.13%
2019/12/17	0	0.00	2	38.80	38.80	-2	3,684	-0.05%
2019/12/13	0	0.00	1	38.70	38.60	-1	3,649	-0.03%
2019/12/12	0	0.00	2	38.55	38.60	-2	3,631	-0.06%
2019/12/10	1	38.30	2	38.35	38.30	-1	3,639	-0.03%
2019/12/09	0.1	38.20	2	38.20	38.20	-1.9	3,642	-0.05%
2019/12/05	0	0.00	3	38.02	38.10	-3	3,639	-0.08%
2019/12/04	3	37.73	2	37.75	37.70	1	3,643	0.03%
2019/12/03	1	37.85	0	0.00	37.75	1	3,606	0.03%
2019/12/02	2	37.85	0	0.00	37.85	2	3,601	0.06%
2019/11/27	1	37.95	0	0.00	38.00	1	3,617	0.03%
2019/11/26	2	37.90	0	0.00	37.75	2	3,604	0.06%
2019/11/25	1.1	38.24	0	0.00	38.20	1.1	3,358	0.03%
2019/11/21	5	38.14	0	0.00	38.15	5	3,330	0.15%
2019/11/20	0.2	38.40	1	38.60	38.60	-0.8	3,287	-0.03%
2019/11/15	2	38.45	0	0.00	38.25	2	3,432	0.06%
2019/11/14	3	38.53	5	38.35	38.50	-2	3,474	-0.06%
2019/11/13	0	0.00	1	39.10	39.00	-1	3,496	-0.03%
2019/11/11	0	0.00	2	38.35	38.30	-2	3,323	-0.06%
2019/10/31	0	0.00	2	38.60	38.60	-2	3,352	-0.06%
2019/10/30	0	0.00	1	38.05	38.40	-1	3,311	-0.03%
2019/10/29	0	0.00	0.4	38.00	38.10	-0.4	3,274	-0.01%
2019/10/28	1	38.30	0	0.00	38.10	1	3,250	0.03%
2019/10/25	5.1	37.71	0	0.00	38.20	5.1	3,219	0.16%
2019/10/24	2	37.65	2	38.35	37.90	0	3,173	0.00%
2019/10/23	0	0.00	1	37.85	37.95	-1	3,118	-0.03%
2019/10/22	1	37.30	0	0.00	37.25	1	3,087	0.03%
2019/10/21	3.2	37.11	2	37.75	37.25	1.2	3,045	0.04%
2019/10/17	2	37.35	0	0.00	37.65	2	2,921	0.07%
2019/10/16	1.6	37.01	0	0.00	37.35	1.6	2,896	0.06%
2019/10/15	4	36.70	0	0.00	36.90	4	2,876	0.14%
2019/10/14	1	36.90	1	36.80	37.00	0	2,843	0.00%
2019/10/09	3	37.03	0	0.00	36.75	3	2,781	0.11%
2019/10/08	3	37.35	0	0.00	37.50	3	2,706	0.11%
2019/10/07	0	0.00	3	37.80	37.90	-3	2,643	-0.11%
2019/09/26	2	38.55	0	0.00	38.35	2	2,538	0.08%
2019/09/25	2	38.35	0	0.00	38.65	2	2,520	0.08%
2019/09/24	0	0.00	1	39.15	39.05	-1	2,463	-0.04%
2019/09/23	2	39.35	0	0.00	39.20	2	2,449	0.08%
2019/09/20	0.2	39.50	0	0.00	39.55	0.2	2,494	0.01%
2019/09/19	1	39.40	0	0.00	39.50	1	2,472	0.04%
2019/09/06	0	0.00	1	39.40	39.30	-1	2,532	-0.04%
2019/08/28	0	0.00	4	38.61	38.70	-4	2,594	-0.15%
2019/08/26	0	0.00	1	38.30	37.90	-1	2,587	-0.04%
2019/08/21	11	38.10	0	0.00	38.20	11	2,698	0.41%
2019/08/20	4.2	38.01	3	38.17	38.30	1.2	2,684	0.04%
2019/08/15	2	39.50	1	39.75	39.75	1	2,473	0.04%
2019/08/08	0	0.00	2	41.10	41.10	-2	2,318	-0.09%
2019/08/07	0.1	40.65	1	41.15	40.65	-0.9	2,334	-0.04%
2019/08/06	2	39.95	0	0.00	40.20	2	2,347	0.09%
2019/08/05	2	40.30	1	40.45	40.25	1	2,346	0.04%
2019/08/02	1	40.85	0	0.00	40.60	1	2,391	0.04%
2019/08/01	0	0.00	2	41.15	40.85	-2	2,408	-0.08%
2019/07/23	5	41.25	0	0.00	41.50	5	2,575	0.19%
2019/07/22	0.1	41.25	0	0.00	41.30	0.1	2,563	0.01%
2019/07/19	0	0.00	1	41.45	41.50	-1	2,555	-0.04%
2019/07/18	0.3	41.10	4	41.26	41.30	-3.7	2,567	-0.14%
2019/07/16	0	0.00	1	41.60	41.50	-1	2,577	-0.04%
2019/07/11	0	0.00	2	41.45	41.45	-2	2,544	-0.08%
2019/07/09	0	40.85	0	0.00	40.85	0	2,541	0.00%
2019/07/08	2.1	40.99	0	0.00	41.05	2.1	2,538	0.08%
2019/06/27	2	40.20	0	0.00	40.45	2	2,612	0.08%
2019/06/26	0	0.00	2	40.45	40.40	-2	2,588	-0.08%
2019/06/20	0.1	40.35	0	0.00	40.40	0.1	2,560	0.01%
2019/06/19	0	0.00	3	40.50	40.60	-3	2,543	-0.12%
2019/06/11	0	0.00	2	39.80	39.70	-2	2,557	-0.08%
2019/06/10	0	39.40	2	39.50	39.50	-2	2,540	-0.08%
2019/06/06	0.1	39.05	0	0.00	39.05	0.1	2,541	0.00%
2019/06/04	2	39.00	0	0.00	38.80	2	2,559	0.08%
2019/06/03	2	39.00	0	0.00	39.40	2	2,583	0.08%
2019/05/16	5	38.90	0	0.00	38.80	5	2,620	0.19%
2019/05/15	0	39.20	0	0.00	39.05	0	2,619	0.00%
2019/05/14	1.1	39.03	0	0.00	39.30	1.1	2,622	0.04%
2019/05/13	2	39.70	0	0.00	39.60	2	2,599	0.08%
2019/05/10	8	39.99	0	0.00	39.90	8	2,599	0.31%
2019/05/07	1	40.45	0	0.00	40.45	1	2,441	0.04%
2019/05/06	1.1	40.43	0	0.00	40.70	1.1	2,413	0.05%
2019/05/02	0	0.00	1	41.25	41.35	-1	2,357	-0.04%
2019/04/26	3	40.30	0	0.00	40.45	3	2,297	0.13%
2019/04/24	1	40.60	2	40.60	40.60	-1	2,305	-0.04%
2019/04/23	2	40.05	0	0.00	40.10	2	2,305	0.09%
2019/04/16	2	40.40	0	0.00	40.30	2	2,392	0.08%
2019/04/15	0.1	40.40	0	0.00	40.45	0.1	2,421	0.00%
2019/04/11	1	40.05	0	0.00	40.05	1	2,472	0.04%
2019/04/09	0.1	40.50	0	0.00	40.70	0.1	2,454	0.00%
2019/04/08	0.1	40.40	0	0.00	40.60	0.1	2,441	0.00%
2019/03/29	0	0.00	2	40.25	40.20	-2	2,368	-0.08%
2019/03/25	0	0.00	4	39.74	39.90	-4	2,486	-0.16%
2019/03/21	1	39.95	3	39.93	39.85	-2	2,506	-0.08%
2019/03/18	0	0.00	1	39.80	39.85	-1	2,499	-0.04%
2019/03/15	0	0.00	2	39.35	39.50	-2	2,503	-0.08%
2019/03/14	0.1	39.10	0	0.00	39.20	0.1	2,461	0.00%
2019/03/08	2	38.35	0	0.00	38.80	2	2,577	0.08%
2019/03/06	1.1	38.86	1	39.00	39.15	0.1	2,605	0.00%
2019/03/05	2	38.73	0	0.00	38.80	2	2,607	0.08%
2019/03/04	3	38.97	2	39.20	39.20	1	2,580	0.04%
2019/02/26	0	0.00	3	39.75	39.65	-3	2,455	-0.12%
2019/02/25	1	39.45	0	0.00	39.60	1	2,420	0.04%
2019/02/22	3	39.45	3	39.22	39.45	0	2,432	0.00%
2019/02/21	0	0.00	4	39.03	38.95	-4	2,438	-0.16%
2019/02/20	1	38.75	1	38.80	38.90	0	2,422	0.00%
2019/02/15	1	38.70	0	0.00	38.80	1	2,504	0.04%
2019/02/14	0.1	38.80	0	0.00	38.80	0.1	2,511	0.00%
2019/02/13	2	38.45	1	38.75	38.80	1	2,521	0.04%
2019/02/12	1	38.40	1	38.35	38.60	0	2,553	0.00%
2019/02/11	1.1	38.59	0	0.00	38.50	1.1	2,543	0.04%
2019/01/30	1	39.10	1	39.05	38.95	0	2,554	0.00%
2019/01/28	2	38.85	3	38.92	39.00	-1	2,603	-0.04%
2019/01/25	0	0.00	3	38.72	38.75	-3	2,624	-0.11%
2019/01/24	0	0.00	1	38.65	38.45	-1	2,643	-0.04%
2019/01/21	2	38.08	0	0.00	38.15	2	2,711	0.07%
2019/01/18	0	0.00	4	37.93	38.15	-4	2,722	-0.15%
2019/01/17	0	0.00	10	38.05	37.95	-10	2,750	-0.36%
2019/01/15	1	38.30	0	0.00	38.05	1	2,787	0.04%
2019/01/14	0.1	38.00	0	0.00	38.05	0.1	2,835	0.00%
2019/01/11	0	0.00	5	38.23	38.15	-5	2,845	-0.18%
2019/01/09	0	0.00	7	37.81	37.90	-7	2,848	-0.25%
2019/01/08	0	37.30	0	0.00	37.30	0	2,840	0.00%
2019/01/07	0.1	37.20	1	37.20	37.40	-0.9	2,866	-0.03%
2019/01/04	1	37.15	0	0.00	36.95	1	2,940	0.03%
2019/01/03	0	0.00	2	37.15	36.95	-2	3,148	-0.06%
2019/01/02	1	37.20	0	0.00	37.00	1	3,190	0.03%
2018/12/27	0	0.00	2	37.08	36.70	-2	3,306	-0.06%
2018/12/25	10	36.40	0	0.00	36.75	10	3,449	0.29%
2018/12/21	65	36.10	70	36.10	36.05	-5	3,606	-0.14%
2018/12/20	2	36.00	0.2	36.15	36.15	1.8	3,599	0.05%
2018/12/19	5	36.10	0	0.00	36.00	5	3,602	0.14%
2018/12/17	3	36.70	0	0.00	36.60	3	3,566	0.08%
2018/12/14	0.1	36.60	0	0.00	36.60	0.1	3,610	0.00%
2018/12/13	2	36.70	0	0.00	36.60	2	3,668	0.05%
2018/12/11	0	0.00	1.8	36.40	36.40	-1.8	3,809	-0.05%
2018/12/10	1.1	36.51	0	0.00	36.55	1.1	3,841	0.03%
2018/12/07	1	36.85	0	0.00	36.70	1	3,869	0.03%
2018/12/04	2	37.30	1	37.30	37.30	1	3,912	0.03%
2018/12/03	5	37.75	0	0.00	37.70	5	3,887	0.13%
2018/11/29	0	0.00	5	37.85	37.65	-5	3,806	-0.13%
2018/11/28	0	0.00	1	37.45	37.70	-1	3,818	-0.03%
2018/11/26	0.5	37.00	0	0.00	37.00	0.5	3,849	0.01%
2018/11/23	2	36.83	0	0.00	37.00	2	3,900	0.05%
2018/11/20	1	36.55	0	0.00	36.55	1	4,037	0.02%
2018/11/14	0.1	37.10	6	36.92	37.10	-5.9	4,127	-0.14%
2018/11/13	3	35.30	0	0.00	35.80	3	4,110	0.07%
2018/11/12	1	35.60	0	0.00	35.70	1	4,136	0.02%
2018/11/09	8	35.99	0	0.00	35.80	8	4,190	0.19%
2018/11/08	6	36.53	0	0.00	36.50	6	4,173	0.14%
2018/11/06	7	36.60	0	0.00	36.50	7	4,207	0.17%
2018/11/05	2	37.20	0	0.00	37.35	2	4,204	0.05%
2018/11/02	0	0.00	0.8	37.70	37.70	-0.8	4,218	-0.02%
2018/11/01	1	37.30	3	37.48	37.45	-2	4,308	-0.05%
2018/10/22	3	36.50	1	36.85	36.60	2	4,563	0.04%
2018/10/18	2	37.30	0	0.00	37.05	2	4,580	0.04%
2018/10/17	0	37.50	0	0.00	37.35	0	4,588	0.00%
2018/10/16	1	37.50	0	0.00	37.30	1	4,628	0.02%
2018/10/15	0.1	37.40	0	0.00	37.25	0.1	4,693	0.00%
2018/10/12	1	37.00	0	0.00	37.25	1	4,718	0.02%
2018/10/11	3	37.02	0	0.00	37.75	3	4,671	0.06%
2018/10/08	1	38.65	0	0.00	38.70	1	4,453	0.02%
2018/10/05	0	0.00	1	38.80	38.95	-1	4,377	-0.02%
2018/10/04	1	38.55	1	38.85	38.85	0	4,357	0.00%
2018/10/03	101	38.90	100	38.85	39.10	1	4,315	0.02%	大買/
2018/10/02	2	40.28	0	0.00	39.75	2	4,298	0.05%
2018/10/01	0	0.00	2	41.60	40.95	-2	4,278	-0.05%
2018/09/19	1	37.95	0	0.00	37.90	1	4,310	0.02%
2018/09/17	0	37.80	0	0.00	37.80	0	4,472	0.00%
2018/09/14	0.1	37.95	0	0.00	37.75	0.1	4,509	0.00%
2018/09/12	1	37.15	0	0.00	37.20	1	4,585	0.02%
2018/09/10	2	37.10	0	0.00	37.30	2	4,705	0.04%
2018/09/07	2	37.95	0	0.00	37.65	2	4,725	0.04%
2018/09/06	1.1	38.30	2	38.23	38.25	-0.9	4,714	-0.02%
2018/09/05	1.3	38.59	0	0.00	38.55	1.3	4,684	0.03%
2018/09/04	0	0.00	5	38.75	38.90	-5	4,662	-0.11%
2018/09/03	0	0.00	25	38.59	38.75	-25	4,697	-0.53%
2018/08/31	3	38.53	0	0.00	38.90	3	4,706	0.06%
2018/08/30	13	39.03	0	0.00	38.95	13	4,682	0.28%
2018/08/29	15	39.22	0	0.00	39.30	15	4,727	0.32%
2018/08/28	5	38.75	2	39.13	39.40	3	4,775	0.06%
2018/08/27	5	38.35	5	38.80	38.70	0	4,866	0.00%
2018/08/24	2	38.20	15	38.45	38.50	-13	4,882	-0.27%
2018/08/23	5	38.05	2	38.10	38.10	3	4,990	0.06%
2018/08/22	15	38.18	20	38.18	38.15	-5	5,002	-0.10%
2018/08/21	11	38.43	0	0.00	38.65	11	4,977	0.22%
2018/08/20	1	38.30	0	0.00	38.25	1	4,973	0.02%
2018/08/17	3	38.85	0	0.00	38.80	3	4,962	0.06%
2018/08/16	1	39.30	0	0.00	39.15	1	4,929	0.02%
2018/08/14	5	40.00	0	0.00	39.90	5	4,947	0.10%
2018/08/13	0	0.00	5	40.40	40.50	-5	4,957	-0.10%
2018/08/10	5	40.65	1.2	40.55	40.50	3.8	4,972	0.08%
2018/08/09	0	0.00	5	40.90	41.00	-5	5,013	-0.10%
2018/08/08	5	40.80	0	0.00	40.90	5	5,104	0.10%
2018/08/07	1	40.15	0	0.00	40.20	1	5,152	0.02%
2018/08/06	1	40.40	0	0.00	40.40	1	5,187	0.02%
2018/07/31	5	41.60	0	0.00	42.45	5	5,295	0.09%
2018/07/26	5	40.90	0	0.00	41.50	5	5,410	0.09%
2018/07/24	1	43.60	0	0.00	43.65	1	5,344	0.02%
2018/07/20	0	0.00	2	44.15	44.25	-2	5,257	-0.04%
2018/07/19	0	0.00	1	44.40	44.25	-1	5,297	-0.02%
2018/07/17	0	0.00	21	44.05	44.10	-21	5,219	-0.40%
2018/07/13	0	0.00	1	43.85	44.00	-1	5,227	-0.02%
2018/07/04	1	42.90	0	0.00	43.00	1	5,033	0.02%
2018/07/02	0	0.00	1	43.70	43.50	-1	5,073	-0.02%
2018/06/29	1	42.90	20	43.35	43.20	-19	5,016	-0.38%
2018/06/20	1	43.05	1	43.80	43.55	0	4,627	0.00%
2018/06/19	0	0.00	1	43.85	43.90	-1	4,550	-0.02%
2018/06/15	1	43.05	0	0.00	43.00	1	4,421	0.02%
2018/06/13	0	0.00	1	43.75	43.85	-1	4,308	-0.02%
2018/06/11	0	0.00	2	43.88	44.00	-2	4,360	-0.05%
2018/06/08	2	43.80	0	0.00	43.55	2	4,333	0.05%
2018/06/06	0	0.00	2	44.00	44.30	-2	4,301	-0.05%
2018/06/04	0	0.00	1	43.75	43.85	-1	4,222	-0.02%
2018/06/01	1	42.95	0	0.00	43.00	1	4,115	0.02%
2018/05/31	0	0.00	4	43.35	43.50	-4	4,080	-0.10%
2018/05/30	0	0.00	13	42.90	42.80	-13	3,947	-0.33%
2018/05/29	0	0.00	2	43.00	43.10	-2	3,976	-0.05%
2018/05/23	0	0.00	0.1	42.45	42.60	-0.1	4,129	0.00%
2018/05/22	0	0.00	10	42.80	42.80	-10	4,110	-0.24%
2018/05/21	0	0.00	1	42.75	42.80	-1	4,195	-0.02%
2018/05/18	0.1	42.30	0	0.00	42.50	0.1	4,244	0.00%
2018/05/17	10	42.75	0	0.00	42.50	10	4,397	0.23%
2018/05/16	1	42.40	2	42.40	42.50	-1	4,500	-0.02%
2018/05/15	0	0.00	1	41.95	42.00	-1	4,478	-0.02%
2018/05/14	0	0.00	15	41.78	41.75	-15	4,591	-0.33%
2018/05/11	0	0.00	2	41.45	41.50	-2	4,647	-0.04%
2018/05/10	0	0.00	1	41.45	41.45	-1	4,747	-0.02%
2018/05/09	1	41.20	1	41.25	41.30	0	4,706	0.00%
2018/05/08	0	0.00	15	40.95	41.00	-15	4,704	-0.32%
2018/05/07	4	41.13	2	40.95	40.45	2	4,653	0.04%
2018/05/04	0	0.00	5	40.74	40.75	-5	4,581	-0.11%
2018/05/03	1	39.90	0	0.00	40.20	1	4,451	0.02%
2018/05/02	0	0.00	1	39.95	40.00	-1	4,428	-0.02%
2018/04/30	0	0.00	2	39.95	40.05	-2	4,422	-0.05%
2018/04/27	1	39.50	1	39.60	39.70	0	4,424	0.00%
2018/04/26	0	0.00	3	38.75	38.80	-3	4,443	-0.07%
2018/04/25	6	38.69	0	0.00	38.80	6	4,458	0.13%
2018/04/24	1	39.35	0	0.00	39.60	1	4,404	0.02%
2018/04/23	0	0.00	2	39.80	39.80	-2	4,396	-0.05%
2018/04/19	1	40.00	0	0.00	40.05	1	4,409	0.02%
2018/04/18	1	39.50	0	0.00	39.50	1	4,335	0.02%
2018/04/17	0	0.00	5	39.05	39.40	-5	4,356	-0.11%
2018/04/12	0.2	39.20	2	39.15	39.35	-1.8	4,377	-0.04%
2018/04/10	0	0.00	3	38.70	38.95	-3	4,344	-0.07%
2018/04/09	1	38.30	0	0.00	38.40	1	4,315	0.02%
2018/04/02	10	38.30	0	0.00	38.25	10	4,260	0.23%
2018/03/30	0	0.00	1	38.30	38.30	-1	4,294	-0.02%
2018/03/28	0	37.70	0	0.00	37.70	0	4,201	0.00%
2018/03/27	0	37.70	1	37.80	37.70	-1	4,196	-0.02%
2018/03/26	5	37.60	0	0.00	37.60	5	4,186	0.12%
2018/03/23	7	37.49	1	37.35	37.65	6	4,201	0.14%
2018/03/22	1	38.05	0	0.00	38.15	1	4,191	0.02%
2018/03/21	1	37.85	1	38.10	38.15	0	4,272	0.00%
2018/03/15	0	0.00	5	37.67	37.60	-5	4,275	-0.12%
2018/03/14	0	0.00	1	37.75	37.85	-1	4,270	-0.02%
2018/03/13	2	37.63	2	37.80	37.75	0	4,280	0.00%
2018/03/12	0	0.00	3	37.40	37.50	-3	4,297	-0.07%
2018/03/09	0	0.00	2	37.73	37.55	-2	4,314	-0.05%
2018/03/08	6	37.08	1	37.15	37.10	5	4,374	0.11%
2018/03/06	1	36.95	0	0.00	36.90	1	4,406	0.02%
2018/03/05	2	37.10	0	0.00	36.80	2	4,529	0.04%
2018/03/02	1	36.85	3	36.90	37.20	-2	4,519	-0.04%
2018/03/01	1	37.15	1	37.20	37.10	0	4,486	0.00%
2018/02/27	1	37.55	0	0.00	37.50	1	4,453	0.02%
2018/02/26	1	37.40	0	0.00	37.30	1	4,403	0.02%
2018/02/23	1	37.20	1	36.95	37.05	0	4,381	0.00%
2018/02/22	1	36.65	0	0.00	36.65	1	4,358	0.02%
2018/02/21	0	0.00	1	36.45	36.70	-1	4,342	-0.02%
2018/02/12	3	36.02	1	35.80	35.80	2	4,233	0.05%
2018/02/09	2.4	35.53	0	0.00	36.15	2.4	4,138	0.06%
2018/02/08	5	36.59	0	0.00	36.50	5	3,947	0.13%
2018/02/07	1	37.05	0	0.00	37.00	1	3,802	0.03%
2018/02/05	3	37.77	16	37.74	37.90	-13	3,472	-0.37%
2018/02/02	5	38.69	1	38.85	38.50	4	3,341	0.12%
2018/02/01	1	39.55	0	0.00	39.45	1	3,276	0.03%
2018/01/31	10	39.50	0	0.00	39.75	10	3,329	0.30%
2018/01/29	1	39.65	0	0.00	40.00	1	3,232	0.03%
2018/01/26	0	39.85	0	0.00	39.90	0	3,230	0.00%
2018/01/25	0	39.70	2	39.85	39.85	-2	3,223	-0.06%
2018/01/22	2	39.90	0	0.00	39.85	2	3,171	0.06%
2018/01/19	1	39.95	0	0.00	40.20	1	3,146	0.03%
2018/01/12	2	39.85	0	0.00	39.90	2	3,083	0.06%
2018/01/10	12	40.03	0	0.00	40.05	12	3,102	0.39%
2018/01/09	0	0.00	1	40.30	40.05	-1	3,113	-0.03%
2018/01/02	0	0.00	1	39.45	39.55	-1	3,294	-0.03%