大聯大 (3702)-國票券商分點個股進出

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▼1.78%
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－國票券商分點個股進出

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

國票券商分點個股進出
國票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	52.2	89.74	84.7	89.41	88.40	-32.5	10,472	-0.31%
2024/05/20	49.4	91.69	2.9	92.38	94.00	46.5	10,286	0.45%
2024/05/17	1	87.03	0.1	86.60	87.60	1	10,140	0.01%
2024/05/16	0.2	87.50	1.7	87.79	86.50	-1.5	10,050	-0.02%
2024/05/15	1.7	90.06	20.1	88.84	87.50	-18.4	10,017	-0.18%
2024/05/14	1.4	89.80	26.7	89.58	89.00	-25.4	10,011	-0.25%
2024/05/13	1	91.06	10.1	90.85	91.10	-9.1	10,002	-0.09%
2024/05/10	16.2	91.57	4.1	90.27	92.10	12.1	9,992	0.12%
2024/05/09	0.9	90.04	27.2	89.60	89.60	-26.3	9,949	-0.26%
2024/05/08	9.9	91.86	5.9	91.36	92.60	4	9,944	0.04%
2024/05/07	23.9	92.25	3.7	92.51	93.00	20.2	9,960	0.20%
2024/05/06	5.8	91.25	8.4	91.21	91.80	-2.6	9,905	-0.03%
2024/05/03	25.7	91.33	6.3	91.73	91.80	19.5	9,914	0.20%
2024/05/02	15	89.51	4.1	88.72	89.70	10.8	9,879	0.11%
2024/04/30	3.3	88.18	5.1	86.98	88.30	-1.8	9,896	-0.02%
2024/04/29	6.1	86.57	1.2	86.33	86.60	4.9	9,887	0.05%
2024/04/26	0.2	86.60	3	86.30	85.10	-2.8	9,937	-0.03%
2024/04/25	1	85.00	0.7	85.20	84.80	0.3	9,925	0.00%
2024/04/24	0.7	85.95	0.3	86.26	86.40	0.4	9,984	0.00%
2024/04/23	5.3	85.44	2.7	86.19	85.10	2.6	10,190	0.03%
2024/04/22	3.7	88.53	5.6	88.02	86.70	-1.9	10,214	-0.02%
2024/04/19	11.4	88.74	6.4	88.45	88.70	5	10,163	0.05%
2024/04/18	3.1	90.37	11.4	90.78	89.30	-8.3	9,968	-0.08%
2024/04/17	10.6	91.54	7.2	91.22	92.40	3.4	9,978	0.03%
2024/04/16	3	89.56	14.9	89.23	89.60	-11.9	9,949	-0.12%
2024/04/15	9.2	91.85	10.2	91.63	91.10	-1	9,846	-0.01%
2024/04/12	10	92.36	2.5	91.42	91.60	7.6	9,806	0.08%
2024/04/11	1.5	91.66	1.3	91.10	91.00	0.2	9,853	0.00%
2024/04/10	2.3	90.80	0.8	90.82	89.90	1.5	9,862	0.01%
2024/04/09	1.8	90.04	0.1	90.30	89.70	1.7	9,885	0.02%
2024/04/08	1.1	90.09	2.5	90.04	89.90	-1.4	9,939	-0.01%
2024/04/03	1.5	91.85	1.6	92.25	91.70	-0.2	9,835	0.00%
2024/04/02	26.6	92.83	28.4	92.91	93.00	-1.7	9,840	-0.02%
2024/04/01	25.4	92.58	26.2	93.29	92.50	-0.9	9,840	-0.01%
2024/03/29	13.7	93.49	76	93.63	95.90	-62.3	9,768	-0.64%
2024/03/28	43.2	96.20	23.4	95.96	96.00	19.8	9,508	0.21%
2024/03/27	28.8	92.71	27.1	93.27	95.60	1.7	9,446	0.02%
2024/03/26	3	89.56	24.1	88.83	89.90	-21.1	9,369	-0.23%
2024/03/25	5.4	89.66	8.3	89.12	89.50	-3	9,474	-0.03%
2024/03/22	5.1	89.76	0.2	90.30	89.20	4.9	9,602	0.05%
2024/03/21	2.2	89.55	9.8	89.38	90.90	-7.6	9,726	-0.08%
2024/03/20	7.9	92.06	32.2	92.56	90.00	-24.4	9,777	-0.25%
2024/03/19	21.3	92.62	37.3	92.14	91.00	-15.9	9,744	-0.16%
2024/03/18	33.2	92.10	18.2	92.14	92.50	15	9,521	0.16%
2024/03/15	17.9	88.95	97	91.42	92.10	-79.1	9,342	-0.85%
2024/03/14	38	88.56	7.4	90.69	85.70	30.6	8,740	0.35%
2024/03/13	48.1	96.56	99.8	96.12	95.20	-51.7	8,494	-0.61%
2024/03/12	110.4	94.49	116.3	96.21	95.90	-5.9	8,396	-0.07%	大買/大賣/
2024/03/11	76.3	93.46	83.4	92.66	93.50	-7.1	8,348	-0.08%
2024/03/08	494.4	98.45	359.7	97.33	97.30	134.7	8,303	1.62%	大買/大賣/鉅額交易
2024/03/07	377.6	94.61	318.6	94.90	96.20	59	7,988	0.74%	大買/大賣/
2024/03/06	129.2	93.47	120.9	93.27	92.80	8.4	7,767	0.11%	大買/大賣/
2024/03/05	6.8	86.26	0.6	85.10	87.60	6.2	7,797	0.08%
2024/03/04	0.7	87.79	1	86.85	86.70	-0.4	7,743	0.00%
2024/03/01	31	89.72	52.4	89.54	88.70	-21.3	7,836	-0.27%
2024/02/29	21.4	92.70	5	91.08	92.80	16.3	7,841	0.21%
2024/02/27	5	92.30	1.5	91.89	91.70	3.6	7,786	0.05%
2024/02/26	2.5	91.99	18.2	92.39	91.60	-15.7	7,807	-0.20%
2024/02/23	18.2	94.22	7.7	94.56	94.40	10.5	7,794	0.13%
2024/02/22	4.7	91.55	0.5	91.69	91.50	4.2	7,833	0.05%
2024/02/21	1.5	91.78	17.3	91.53	90.30	-15.8	7,922	-0.20%
2024/02/20	17.3	93.00	13.4	93.27	94.00	3.9	8,111	0.05%
2024/02/19	0.8	88.35	2.6	88.13	89.00	-1.8	8,077	-0.02%
2024/02/16	2.6	88.42	1.4	88.99	89.40	1.2	8,149	0.01%
2024/02/15	1.5	86.80	7.8	86.64	86.60	-6.3	8,167	-0.08%
2024/02/05	3.9	87.50	12.4	87.50	87.60	-8.6	8,243	-0.10%
2024/02/02	2.2	88.50	6.5	88.45	88.50	-4.3	8,277	-0.05%
2024/02/01	3.4	88.65	5.1	88.95	88.70	-1.7	8,317	-0.02%
2024/01/31	3.8	87.72	21.6	86.83	87.20	-17.8	8,333	-0.21%
2024/01/30	2.6	89.12	23.3	88.50	87.70	-20.7	8,340	-0.25%
2024/01/29	7.7	89.09	45.1	89.67	89.80	-37.4	8,375	-0.45%
2024/01/26	7.8	88.05	11.6	87.78	89.00	-3.8	8,547	-0.04%
2024/01/25	4.2	89.40	5.8	89.46	89.00	-1.6	8,640	-0.02%
2024/01/24	7.4	90.31	4.3	90.96	89.90	3.1	8,852	0.03%
2024/01/23	3.6	89.50	3.9	89.66	89.80	-0.4	8,939	0.00%
2024/01/22	9	88.75	21	87.96	89.60	-12.1	8,933	-0.14%
2024/01/19	25.3	85.98	0.5	85.91	86.70	24.8	8,907	0.28%
2024/01/18	10.6	86.81	1.9	87.12	86.80	8.7	8,900	0.10%
2024/01/17	32.3	85.79	17.1	86.24	86.50	15.2	8,815	0.17%
2024/01/16	9.7	83.40	1.3	83.67	84.30	8.3	8,651	0.10%
2024/01/15	3.2	82.00	1.7	81.99	82.40	1.5	8,581	0.02%
2024/01/12	0.1	81.20	3	81.07	81.10	-2.9	8,582	-0.03%
2024/01/11	14.9	80.99	9.2	81.07	81.70	5.6	8,635	0.06%
2024/01/10	9.6	81.75	2.1	81.84	82.00	7.5	8,669	0.09%
2024/01/09	10.6	81.08	0.8	81.01	81.80	9.8	8,690	0.11%
2024/01/08	16.8	81.69	2.6	80.97	80.90	14.2	8,733	0.16%
2024/01/05	3.6	80.38	2.6	81.21	81.40	1	8,737	0.01%
2024/01/04	1.6	81.28	1.1	81.02	81.60	0.6	8,655	0.01%
2024/01/03	1.1	80.40	0.3	80.03	80.50	0.8	8,673	0.01%
2024/01/02	0.4	80.72	0	0.00	80.40	0.4	8,668	0.00%
2023/12/29	0	0.00	0.9	80.92	81.60	-0.9	8,620	-0.01%
2023/12/28	0.9	84.51	41.7	82.46	81.40	-40.9	8,657	-0.47%
2023/12/27	6.8	84.53	7.3	84.48	85.00	-0.5	8,703	-0.01%
2023/12/26	6.6	82.97	1.5	82.73	84.10	5.1	8,671	0.06%
2023/12/25	0.4	82.20	8	82.28	82.50	-7.6	8,668	-0.09%
2023/12/22	17.3	82.89	8.7	83.19	83.40	8.6	8,653	0.10%
2023/12/21	14.2	80.89	10.6	81.24	81.90	3.5	8,493	0.04%
2023/12/20	10.5	81.62	9.7	81.51	80.60	0.8	8,331	0.01%
2023/12/19	6.8	80.82	5.1	79.96	81.20	1.6	8,153	0.02%
2023/12/18	6.3	80.36	0.9	80.21	81.30	5.4	7,981	0.07%
2023/12/15	3.1	81.33	0.5	81.50	80.20	2.6	7,837	0.03%
2023/12/14	3.7	82.24	47.9	83.04	82.90	-44.2	7,677	-0.58%
2023/12/13	8.3	83.98	11.4	84.50	85.00	-3.2	7,575	-0.04%
2023/12/12	4.2	83.08	21.6	82.72	83.30	-17.4	7,609	-0.23%
2023/12/11	10.4	80.22	7.4	80.17	80.70	3	7,522	0.04%
2023/12/08	1	78.17	5.2	78.29	79.20	-4.2	7,481	-0.06%
2023/12/07	6	78.67	7.7	78.53	78.90	-1.7	7,484	-0.02%
2023/12/06	7.9	77.38	2.1	77.34	78.00	5.8	7,417	0.08%
2023/12/05	21	76.17	2.2	76.00	77.00	18.7	7,372	0.25%
2023/12/04	8.8	74.36	3.3	74.76	75.00	5.6	7,273	0.08%
2023/12/01	3.7	73.95	44.6	74.18	73.30	-40.9	7,248	-0.56%
2023/11/30	9.7	75.71	5.6	75.80	77.60	4.1	7,090	0.06%
2023/11/29	32.4	75.22	2.9	75.58	76.50	29.5	6,829	0.43%
2023/11/28	6	74.34	7.7	74.71	75.10	-1.7	6,737	-0.02%
2023/11/27	2.7	73.00	3.2	73.04	74.00	-0.5	6,676	-0.01%
2023/11/24	1.8	71.81	3.2	73.39	73.50	-1.4	6,619	-0.02%
2023/11/23	0.6	71.85	3.9	71.85	71.90	-3.3	6,556	-0.05%
2023/11/22	3.9	71.96	1.6	71.87	72.50	2.2	6,518	0.03%
2023/11/21	1.6	72.47	0.6	72.41	71.70	1	6,541	0.02%
2023/11/20	1.6	71.30	0.2	71.70	71.40	1.4	6,492	0.02%
2023/11/17	70.2	72.79	83.6	73.43	71.20	-13.4	6,498	-0.21%
2023/11/16	7.4	69.67	4	69.53	69.60	3.3	6,275	0.05%
2023/11/15	13.9	69.25	6.9	69.33	69.50	7	6,226	0.11%
2023/11/14	10.9	70.84	3.2	70.97	70.70	7.7	6,161	0.12%
2023/11/13	7.1	71.68	6.8	72.78	71.10	0.3	6,145	0.01%
2023/11/10	7.3	71.88	5.5	71.30	72.20	1.8	6,076	0.03%
2023/11/09	2.5	73.42	4.6	74.09	73.50	-2.1	6,113	-0.03%
2023/11/08	5.6	74.80	5	74.87	74.60	0.6	6,145	0.01%
2023/11/07	2.3	73.34	5.8	73.59	74.20	-3.5	6,108	-0.06%
2023/11/06	2.5	72.01	9.7	73.01	72.90	-7.2	6,111	-0.12%
2023/11/03	13	71.39	52.9	71.21	70.90	-39.9	6,058	-0.66%
2023/11/02	5.5	72.83	56.7	72.77	72.80	-51.2	5,917	-0.87%
2023/11/01	18.3	73.54	40.8	72.71	74.10	-22.5	5,786	-0.39%
2023/10/31	29.2	70.91	39.2	71.08	71.60	-9.9	5,603	-0.18%
2023/10/30	1.2	68.54	5	68.46	68.90	-3.8	5,484	-0.07%
2023/10/27	10.3	68.74	7.7	68.43	68.80	2.7	5,462	0.05%
2023/10/26	4.2	67.40	5.9	67.36	67.40	-1.7	5,461	-0.03%
2023/10/25	7.1	67.93	2.5	67.83	68.20	4.6	5,516	0.08%
2023/10/24	19.8	66.69	25.7	66.40	67.70	-5.9	5,581	-0.11%
2023/10/23	10.4	66.20	5.4	66.52	66.30	5	5,657	0.09%
2023/10/20	5.5	67.35	5	67.63	67.80	0.6	5,922	0.01%
2023/10/19	17.6	67.08	7.1	67.63	67.50	10.5	6,073	0.17%
2023/10/18	12.1	66.60	9.8	66.74	67.00	2.3	6,176	0.04%
2023/10/17	10.1	67.38	10	67.15	67.00	0.2	6,165	0.00%
2023/10/16	9.4	67.75	11.5	67.72	68.10	-2.1	6,249	-0.03%
2023/10/13	2.5	66.00	11.4	66.32	66.50	-8.9	6,297	-0.14%
2023/10/12	7	65.06	13.1	65.18	65.50	-6.1	6,268	-0.10%
2023/10/11	4.9	64.69	6	64.42	64.80	-1.1	6,265	-0.02%
2023/10/06	15.6	62.15	26.2	62.31	63.00	-10.6	6,240	-0.17%
2023/10/05	10.6	61.39	3	61.49	61.50	7.6	6,219	0.12%
2023/10/04	4.6	60.95	2.3	61.13	61.30	2.3	6,212	0.04%
2023/10/03	10.1	61.02	3.1	61.54	61.60	7	6,165	0.11%
2023/10/02	0.6	60.20	16.1	59.82	60.00	-15.5	6,109	-0.25%
2023/09/28	1	59.80	0.4	60.20	60.60	0.6	6,078	0.01%
2023/09/27	0.9	59.64	3.5	59.66	60.00	-2.6	6,091	-0.04%
2023/09/26	5.4	59.83	3.7	59.86	60.00	1.7	6,178	0.03%
2023/09/25	6.7	59.48	2	60.00	60.00	4.7	6,155	0.08%
2023/09/22	7.3	59.07	3.9	58.68	59.50	3.4	6,134	0.06%
2023/09/21	9.9	58.95	1.4	58.77	59.30	8.5	6,071	0.14%
2023/09/20	8.5	59.60	3.5	59.58	59.60	5.1	6,051	0.08%
2023/09/19	1.3	59.46	6.5	59.74	59.40	-5.3	5,985	-0.09%
2023/09/18	3.4	59.57	3.6	59.60	59.50	-0.3	5,945	0.00%
2023/09/15	3.9	58.81	4.9	59.24	59.50	-1	5,888	-0.02%
2023/09/14	6.3	57.73	1.2	57.54	58.20	5.1	5,765	0.09%
2023/09/13	7.4	57.08	2.2	56.97	57.40	5.2	5,760	0.09%
2023/09/12	3.1	56.73	1.6	57.04	56.90	1.5	5,792	0.03%
2023/09/11	2.9	56.39	4.4	56.53	56.50	-1.6	5,783	-0.03%
2023/09/08	6.7	56.84	2.3	56.72	56.60	4.5	5,779	0.08%
2023/09/07	4	56.60	17.3	56.99	56.70	-13.3	5,796	-0.23%
2023/09/06	7.1	55.88	8	56.19	56.40	-0.9	5,762	-0.02%
2023/09/05	2.3	54.89	0.6	54.87	55.20	1.7	5,683	0.03%
2023/09/04	0.5	54.60	0	0.00	54.80	0.5	5,702	0.01%
2023/09/01	0	0.00	1.8	54.53	54.40	-1.8	5,709	-0.03%
2023/08/31	1.8	54.00	0	0.00	54.90	1.8	5,707	0.03%
2023/08/30	0	0.00	2	53.48	53.70	-2	5,618	-0.04%
2023/08/29	2	53.11	0.4	53.50	53.80	1.6	5,618	0.03%
2023/08/28	1.4	53.86	7.1	53.93	54.00	-5.7	5,603	-0.10%
2023/08/25	7.1	54.44	1.1	54.77	54.70	6	5,735	0.11%
2023/08/24	5	54.64	1.2	55.10	53.40	3.8	5,692	0.07%
2023/08/23	1.2	54.50	4	54.85	55.50	-2.8	5,647	-0.05%
2023/08/22	0	0.00	2.1	53.78	54.00	-2.1	5,577	-0.04%
2023/08/21	2.1	53.78	3.3	53.59	54.00	-1.2	5,608	-0.02%
2023/08/18	2.3	53.03	3.2	53.38	53.70	-0.9	5,628	-0.02%
2023/08/17	0.2	52.24	1.2	52.27	52.80	-1	5,642	-0.02%
2023/08/16	1.2	51.96	2	52.28	52.50	-0.7	5,653	-0.01%
2023/08/15	1	52.39	1.6	52.49	52.20	-0.6	5,693	-0.01%
2023/08/14	0.3	51.30	3	51.30	52.00	-2.7	5,640	-0.05%
2023/08/11	0	0.00	1	51.50	51.50	-1	5,592	-0.02%
2023/08/10	1	50.70	2	51.05	51.50	-1	5,571	-0.02%
2023/08/09	0	0.00	1	51.20	51.20	-1	5,527	-0.02%
2023/08/08	0	0.00	0.5	50.96	51.00	-0.5	5,505	-0.01%
2023/08/07	1.5	50.17	3	50.13	51.00	-1.5	5,473	-0.03%
2023/08/04	1	49.95	0	0.00	49.95	1	5,440	0.02%
2023/08/02	1	49.95	3	49.67	49.95	-2	5,402	-0.04%
2023/07/31	2	50.00	0	0.00	50.40	2	5,398	0.04%
2023/07/28	1	49.85	0	0.00	50.30	1	5,366	0.02%
2023/07/27	1	49.30	0	0.00	49.80	1	5,239	0.02%
2023/07/26	3	49.42	1	49.20	49.15	2	5,170	0.04%
2023/07/25	11	50.41	1	50.10	50.10	10	5,066	0.20%
2023/07/24	4	56.43	4	56.83	56.80	0	4,749	0.00%
2023/07/21	2	56.90	0	0.00	57.10	2	4,552	0.04%
2023/07/20	0	0.00	1.9	57.33	57.70	-1.9	4,403	-0.04%
2023/07/19	3	57.10	29.5	57.85	57.80	-26.5	4,274	-0.62%
2023/07/18	0	0.00	5.7	58.51	59.00	-5.7	4,157	-0.14%
2023/07/17	1	58.30	3.8	58.20	58.50	-2.7	4,024	-0.07%
2023/07/14	1	57.50	2.6	57.69	58.30	-1.6	3,995	-0.04%
2023/07/13	0	0.00	12.1	57.84	57.40	-12.1	3,958	-0.31%
2023/07/12	0	0.00	3	57.63	58.00	-3	3,910	-0.08%
2023/07/11	4.4	56.72	2	57.10	57.30	2.4	3,877	0.06%
2023/07/10	1.3	56.28	0.6	56.20	56.30	0.8	3,869	0.02%
2023/07/07	3	55.77	4.6	55.91	56.10	-1.6	3,881	-0.04%
2023/07/06	1.4	56.44	0.8	56.69	56.60	0.5	3,879	0.01%
2023/07/05	8.5	56.79	0.6	56.78	56.90	7.8	3,862	0.20%
2023/07/04	13.1	55.84	2.8	55.87	56.20	10.3	3,809	0.27%
2023/07/03	1.8	54.89	0	0.00	55.00	1.8	3,697	0.05%
2023/06/30	1.7	54.63	0.6	54.52	54.70	1.1	3,691	0.03%
2023/06/29	3.8	54.65	2.2	54.64	54.80	1.6	3,706	0.04%
2023/06/28	4.6	54.74	11.1	54.69	54.90	-6.5	3,781	-0.17%
2023/06/27	0.4	54.59	0.6	54.60	54.70	-0.2	3,783	-0.01%
2023/06/26	4	54.67	0.6	54.50	54.90	3.4	3,771	0.09%
2023/06/21	9.3	54.43	1	54.78	54.80	8.3	3,754	0.22%
2023/06/20	5.9	54.40	1.4	54.25	54.50	4.6	3,755	0.12%
2023/06/19	2.5	54.51	2.2	54.40	54.20	0.3	3,707	0.01%
2023/06/16	3	54.36	0.2	54.30	54.70	2.8	3,660	0.08%
2023/06/15	0	54.30	1.1	54.34	54.40	-1	3,596	-0.03%
2023/06/14	1.2	54.50	2.5	54.54	54.40	-1.3	3,611	-0.04%
2023/06/13	12.6	54.12	5	54.30	54.40	7.6	3,636	0.21%
2023/06/12	0.8	53.48	3.5	53.52	53.90	-2.7	3,612	-0.07%
2023/06/09	0.1	53.40	0.4	53.50	53.60	-0.3	3,676	-0.01%
2023/06/08	5.9	53.27	0	0.00	53.60	5.9	3,753	0.16%
2023/06/07	1.5	52.97	3.3	53.06	53.20	-1.8	3,759	-0.05%
2023/06/06	0	0.00	1.3	53.27	53.30	-1.3	3,808	-0.03%
2023/06/05	0	0.00	2.8	53.42	53.50	-2.8	3,814	-0.07%
2023/06/02	3.1	53.28	2	53.40	53.40	1.1	3,842	0.03%
2023/06/01	2.9	52.80	1.2	53.22	53.30	1.7	3,831	0.04%
2023/05/31	2.7	52.53	0.2	52.61	53.20	2.5	3,822	0.07%
2023/05/30	5.2	52.80	3.1	52.70	52.80	2	3,682	0.06%
2023/05/29	3	52.51	0	0.00	53.00	3	3,719	0.08%
2023/05/26	0.1	52.10	1.8	52.13	52.40	-1.7	3,704	-0.05%
2023/05/25	2.8	51.98	1.9	52.27	52.50	0.9	3,646	0.03%
2023/05/24	0.9	51.70	9.5	51.69	51.80	-8.6	3,601	-0.24%
2023/05/23	0.1	52.10	5.3	52.12	52.20	-5.2	3,534	-0.15%
2023/05/22	5.1	52.34	0.3	52.29	52.70	4.8	3,481	0.14%
2023/05/19	9.6	52.10	1.1	51.69	52.50	8.5	3,432	0.25%
2023/05/18	0.5	51.00	0.3	50.80	51.30	0.1	3,383	0.00%
2023/05/17	0	0.00	0.3	50.70	50.80	-0.3	3,341	-0.01%
2023/05/16	0.6	50.10	0	0.00	50.30	0.6	3,305	0.02%
2023/05/12	1	49.65	0	0.00	49.65	1	3,324	0.03%
2023/05/11	1	49.95	0	0.00	49.80	1	3,315	0.03%
2023/05/10	1	49.95	0	0.00	50.00	1	3,308	0.03%
2023/05/08	2	49.98	0	0.00	50.20	2	3,372	0.06%
2023/05/04	0	0.00	1.2	50.34	50.20	-1.2	3,389	-0.03%
2023/05/03	1	50.31	0.5	50.33	50.30	0.5	3,371	0.01%
2023/05/02	0.7	50.33	1	50.60	50.30	-0.3	3,431	-0.01%
2023/04/28	1	50.20	0.5	50.52	50.00	0.5	3,457	0.01%
2023/04/27	0.5	50.10	0	0.00	50.40	0.5	3,428	0.02%
2023/04/25	1	49.75	15	49.90	49.80	-14	3,402	-0.41%
2023/04/24	1	49.35	0	0.00	49.75	1	3,395	0.03%
2023/04/21	3	49.63	0	0.00	49.65	3	3,412	0.09%
2023/04/19	11	50.56	2.4	50.50	50.00	8.6	3,407	0.25%
2023/04/18	0	50.50	1.5	50.49	50.50	-1.5	3,376	-0.04%
2023/04/17	1.9	50.28	0.1	50.59	50.20	1.9	3,372	0.06%
2023/04/14	3.1	50.17	0	0.00	50.10	3.1	3,361	0.09%
2023/04/13	3	50.10	0	0.00	50.00	3	3,347	0.09%
2023/04/12	0	0.00	0	50.80	50.40	0	3,344	0.00%
2023/04/11	0	50.30	0	0.00	50.70	0	3,361	0.00%
2023/04/07	0	0.00	1	50.60	50.40	-1	3,316	-0.03%
2023/04/06	0	0.00	5	50.40	50.30	-5	3,298	-0.15%
2023/03/31	0	50.20	1	50.20	50.20	-1	3,294	-0.03%
2023/03/30	1	49.85	0.9	49.80	50.00	0.1	3,469	0.00%
2023/03/29	3.9	49.81	11	50.06	49.80	-7.1	3,642	-0.19%
2023/03/28	6	48.53	0	0.00	48.45	6	3,804	0.16%
2023/03/24	21	48.70	0	0.00	48.70	21	4,293	0.49%
2023/03/20	2	48.15	0	0.00	48.10	2	4,414	0.05%
2023/03/17	9	48.12	0	0.00	48.10	9	4,426	0.20%
2023/03/16	4	48.09	0.7	48.79	47.95	3.3	4,382	0.08%
2023/03/15	0.7	48.90	0	0.00	48.75	0.7	4,336	0.02%
2023/03/13	1	48.85	0	0.00	49.00	1	4,270	0.02%
2023/03/10	1	49.20	0	0.00	49.25	1	4,211	0.02%
2023/03/09	5	49.88	0	0.00	49.75	5	4,197	0.12%
2023/03/08	0	0.00	0.6	50.49	50.60	-0.6	4,205	-0.01%
2023/03/07	0.6	50.30	0	0.00	50.60	0.6	4,211	0.01%
2023/03/02	5	48.90	0	0.00	49.60	5	4,266	0.12%
2023/03/01	4	49.08	0	0.00	48.75	4	4,263	0.09%
2023/02/22	0	0.00	2	49.30	49.20	-2	4,239	-0.05%
2023/02/21	0	0.00	2	49.35	49.30	-2	4,256	-0.05%
2023/02/13	0	0.00	1	49.65	49.35	-1	4,364	-0.02%
2023/02/10	1	49.00	0	0.00	49.00	1	4,361	0.02%
2023/02/09	0	0.00	4	49.51	49.50	-4	4,340	-0.09%
2023/02/08	0	0.00	1	49.50	49.35	-1	4,363	-0.02%
2023/02/07	0	0.00	1	49.65	49.80	-1	4,378	-0.02%
2023/02/06	0	0.00	13	49.62	49.45	-13	4,363	-0.30%
2023/02/03	0	0.00	1.2	49.38	49.30	-1.2	4,317	-0.03%
2023/02/02	0.2	49.30	0	0.00	49.25	0.2	4,296	0.00%
2023/02/01	0	0.00	0.2	48.10	48.45	-0.2	4,253	0.00%
2023/01/16	0	0.00	4	47.23	47.20	-4	4,251	-0.09%
2023/01/13	2	47.10	1	47.35	47.25	1	4,274	0.02%
2023/01/12	0	0.00	4.1	47.17	47.10	-4.1	4,365	-0.09%
2023/01/11	4	47.66	0	0.00	47.40	4	4,418	0.09%
2023/01/06	1	47.60	0.1	47.90	47.60	0.9	4,576	0.02%
2023/01/05	3.1	47.64	0	0.00	47.80	3.1	4,650	0.07%
2023/01/04	2	47.45	0	0.00	47.55	2	4,688	0.04%
2023/01/03	8	47.82	1	47.90	47.85	7	4,761	0.15%
2022/12/30	0	0.00	0.3	48.11	48.10	-0.3	4,762	-0.01%
2022/12/29	0.3	48.20	2	47.85	48.25	-1.7	4,750	-0.04%
2022/12/27	0	0.00	0.3	47.65	47.55	-0.3	4,774	-0.01%
2022/12/23	1	47.50	1.6	47.52	47.80	-0.6	4,941	-0.01%
2022/12/22	1.6	48.02	1.1	48.05	48.05	0.5	5,029	0.01%
2022/12/21	4.1	47.04	0	0.00	47.30	4.1	4,913	0.08%
2022/12/20	0	0.00	0.3	48.09	47.30	-0.3	4,741	-0.01%
2022/12/19	0.3	48.30	2.1	48.55	48.75	-1.8	4,618	-0.04%
2022/12/16	0.1	47.00	0	0.00	48.45	0.1	4,426	0.00%
2022/12/14	0.1	47.50	0	0.00	47.65	0.1	4,399	0.00%
2022/12/13	2.1	47.64	0	48.25	47.35	2.1	4,448	0.05%
2022/12/12	0	0.00	0.6	48.26	48.75	-0.6	4,469	-0.01%
2022/12/09	1.6	48.06	13	48.44	48.50	-11.4	4,607	-0.25%
2022/12/08	0	0.00	0.4	47.49	47.75	-0.4	4,615	-0.01%
2022/12/07	0.4	47.25	2	47.10	47.15	-1.6	4,619	-0.03%
2022/12/05	1	48.25	1	48.50	48.50	0	4,605	0.00%
2022/12/02	0	0.00	0.5	48.38	48.50	-0.5	4,650	-0.01%
2022/12/01	0.5	48.45	0.2	48.35	48.40	0.3	4,668	0.01%
2022/11/30	0.2	47.60	0.4	47.26	48.50	-0.2	4,656	0.00%
2022/11/29	0.4	47.02	1.2	46.85	47.25	-0.7	4,600	-0.02%
2022/11/28	0.2	46.89	1.1	46.99	46.95	-0.9	4,609	-0.02%
2022/11/25	0.1	47.10	0	47.10	46.90	0.1	4,630	0.00%
2022/11/23	0	0.00	1.3	46.56	46.70	-1.3	4,610	-0.03%
2022/11/22	0.3	46.10	0	0.00	46.30	0.3	4,612	0.01%
2022/11/21	0	0.00	1	46.10	46.10	-1	4,596	-0.02%
2022/11/18	1	45.70	1	45.75	45.85	0	4,596	0.00%
2022/11/17	1	46.10	0.9	46.54	46.35	0.1	4,585	0.00%
2022/11/16	0.9	47.10	0	0.00	47.05	0.9	4,563	0.02%
2022/11/10	0	0.00	5.3	46.23	46.30	-5.3	4,561	-0.12%
2022/11/09	1.3	45.81	0	0.00	46.30	1.3	4,594	0.03%
2022/11/08	1	45.05	0	0.00	45.75	1	4,597	0.02%
2022/11/07	0.3	45.40	1.6	45.33	45.30	-1.3	4,576	-0.03%
2022/11/04	1.6	44.74	0	0.00	45.40	1.6	4,564	0.04%
2022/11/03	6	44.33	0	0.00	44.40	6	4,553	0.13%
2022/10/31	1	44.00	1	43.95	43.95	0	4,546	0.00%
2022/10/28	0	0.00	1	44.40	44.25	-1	4,558	-0.02%
2022/10/25	6	44.27	1	44.25	44.25	5	4,645	0.11%
2022/10/24	1	45.10	0	0.00	45.05	1	4,619	0.02%
2022/10/21	0	0.00	1.7	45.83	45.20	-1.7	4,610	-0.04%
2022/10/20	1.7	45.60	1.2	45.45	46.60	0.5	4,608	0.01%
2022/10/19	3.2	45.61	3	46.05	45.70	0.2	4,533	0.00%
2022/10/14	5	46.47	0.4	47.05	46.10	4.6	4,470	0.10%
2022/10/13	0.4	46.97	1.1	47.07	46.80	-0.8	4,511	-0.02%
2022/10/12	0.1	46.95	1.1	46.78	46.90	-0.9	4,644	-0.02%
2022/10/11	1.1	47.16	4	47.05	46.85	-2.9	4,757	-0.06%
2022/10/07	0	0.00	0.1	47.64	47.20	-0.1	4,773	0.00%
2022/10/06	0.1	47.65	1	47.60	47.70	-0.9	4,864	-0.02%
2022/10/05	0	0.00	0.7	47.54	47.30	-0.7	4,916	-0.02%
2022/10/04	0.7	46.98	0	0.00	47.00	0.7	4,936	0.02%
2022/10/03	2	45.53	0	0.00	45.85	2	4,897	0.04%
2022/09/30	2	45.88	2.8	46.41	46.45	-0.8	4,875	-0.02%
2022/09/29	2.8	46.67	0	0.00	47.10	2.8	4,833	0.06%
2022/09/28	1	46.30	0	0.00	46.10	1	4,769	0.02%
2022/09/26	3	46.77	2	47.00	46.85	1	4,697	0.02%
2022/09/23	18	47.85	0	0.00	47.40	18	4,628	0.39%
2022/09/22	2	48.30	0	0.00	48.20	2	4,619	0.04%
2022/09/21	5	49.20	0	0.00	49.05	5	4,510	0.11%
2022/09/19	2	49.43	2	49.58	50.00	0	4,355	0.00%
2022/09/16	6	50.11	8.3	50.60	50.10	-2.3	4,290	-0.05%
2022/09/15	1.6	51.77	1.1	51.70	51.60	0.4	4,213	0.01%
2022/09/14	5	51.64	0	0.00	51.50	5	4,260	0.12%
2022/09/13	0.9	52.00	0.5	52.01	52.00	0.4	4,338	0.01%
2022/09/12	1.2	52.04	4.5	51.87	52.20	-3.3	4,492	-0.07%
2022/09/08	4.8	51.37	7.1	52.02	52.30	-2.2	4,634	-0.05%
2022/09/07	0.1	50.20	0	0.00	50.40	0.1	4,642	0.00%
2022/09/05	0	0.00	2.4	50.66	50.70	-2.4	4,717	-0.05%
2022/09/02	1.4	51.16	1	51.30	50.90	0.4	4,794	0.01%
2022/09/01	0	0.00	0	51.10	50.70	0	4,844	0.00%
2022/08/30	0	50.70	0	0.00	50.70	0	4,986	0.00%
2022/08/24	0	0.00	0.2	50.30	50.00	-0.2	5,467	0.00%
2022/08/23	0.2	50.30	0	0.00	50.10	0.2	5,745	0.00%
2022/08/18	2	50.20	0	0.00	49.90	2	6,153	0.03%
2022/08/17	0	0.00	1	51.01	51.00	-1	6,319	-0.02%
2022/08/16	0	51.70	1	51.80	51.70	-1	6,438	-0.02%
2022/08/15	1	51.10	0	0.00	51.30	1	6,469	0.02%
2022/08/12	1	51.30	0	0.00	51.40	1	6,570	0.02%
2022/08/10	0	0.00	0.1	51.14	51.10	-0.1	6,653	0.00%
2022/08/09	0.1	50.80	3.6	51.09	51.10	-3.5	6,661	-0.05%
2022/08/08	0.6	50.71	0	0.00	51.30	0.6	6,689	0.01%
2022/08/04	1	49.30	0.2	49.85	49.95	0.8	6,747	0.01%
2022/08/02	0	0.00	0.2	50.46	50.20	-0.2	6,790	0.00%
2022/08/01	0.2	50.46	0.4	50.16	50.50	-0.2	6,749	0.00%
2022/07/29	0.4	50.00	3	49.95	50.20	-2.6	6,743	-0.04%
2022/07/27	1	49.00	0	49.40	49.45	1	6,679	0.01%
2022/07/25	5	49.35	0	0.00	49.05	5	6,645	0.08%
2022/07/21	2	49.35	0	0.00	49.70	2	6,600	0.03%
2022/07/20	1	48.95	20	49.18	49.10	-19	6,538	-0.29%
2022/07/19	20	48.58	0	0.00	48.60	20	6,472	0.31%
2022/07/18	3	51.93	0	0.00	52.80	3	6,297	0.05%
2022/07/15	22	51.29	0	0.00	51.80	22	6,149	0.36%
2022/07/13	0	0.00	8	52.38	52.20	-8	5,983	-0.13%
2022/07/12	12	51.26	0	0.00	51.50	12	5,926	0.20%
2022/07/11	0	0.00	3	52.30	52.60	-3	5,893	-0.05%
2022/07/08	1	52.90	0	0.00	53.00	1	5,908	0.02%
2022/07/06	0	51.80	0	0.00	51.80	0	5,882	0.00%
2022/07/01	0	0.00	1	54.30	53.90	-1	5,936	-0.02%
2022/06/30	0	0.00	1	55.60	55.10	-1	5,925	-0.02%
2022/06/29	0	0.00	0.9	55.78	56.00	-0.9	5,909	-0.02%
2022/06/28	0.2	55.60	0.4	55.84	56.10	-0.1	5,901	0.00%
2022/06/27	0.3	55.79	0.3	55.80	55.80	-0.1	5,916	0.00%
2022/06/24	0	55.20	0.4	55.30	55.30	-0.3	5,928	-0.01%
2022/06/23	0	0.00	1.1	55.02	54.90	-1.1	5,937	-0.02%
2022/06/22	1	54.70	9.3	54.42	54.80	-8.3	5,889	-0.14%
2022/06/21	2.8	55.19	1.2	55.62	55.40	1.7	5,848	0.03%
2022/06/20	1	55.20	0	0.00	54.40	1	5,920	0.02%
2022/06/17	1	55.60	0.2	56.33	56.30	0.8	5,758	0.01%
2022/06/16	3.2	56.96	16	57.05	56.80	-12.8	5,607	-0.23%
2022/06/15	1.1	56.90	20	57.00	56.50	-18.9	5,680	-0.33%
2022/06/14	0	0.00	3	56.83	56.80	-3	5,642	-0.05%
2022/06/13	0	0.00	30	57.01	56.80	-30	5,604	-0.54%
2022/06/10	0	57.20	3.1	57.33	57.10	-3	5,572	-0.05%
2022/06/09	0	0.00	2.1	57.34	57.10	-2.1	5,509	-0.04%
2022/06/08	1.1	57.30	7	57.51	57.20	-5.9	5,379	-0.11%
2022/06/07	3.3	57.18	2	57.20	56.90	1.2	5,333	0.02%
2022/06/06	50.6	57.00	0	0.00	57.00	50.6	5,224	0.97%
2022/06/02	7.1	56.11	6	56.15	56.10	1.1	5,140	0.02%
2022/06/01	0	0.00	9	55.71	55.40	-9	5,120	-0.18%
2022/05/31	9	54.21	4	54.18	52.80	5	4,955	0.10%
2022/05/30	19	55.33	5.4	55.78	54.40	13.6	4,711	0.29%
2022/05/27	3.2	56.14	0.1	56.30	56.20	3.1	4,554	0.07%
2022/05/26	2.4	55.93	0.4	56.22	55.90	1.9	4,473	0.04%
2022/05/25	0.4	56.65	7	56.71	56.10	-6.6	4,402	-0.15%
2022/05/24	11.5	56.93	12	56.43	56.20	-0.5	4,249	-0.01%
2022/05/23	0	0.00	1	56.10	55.80	-1	4,110	-0.02%
2022/05/20	3.7	55.84	15	55.91	56.00	-11.3	4,080	-0.28%
2022/05/19	0	54.20	0	0.00	54.40	0	3,976	0.00%
2022/05/18	4	53.90	0	0.00	54.60	4	3,952	0.10%
2022/05/17	0	0.00	0.2	54.10	54.30	-0.2	3,945	0.00%
2022/05/16	0.2	54.00	4	54.08	54.10	-3.8	3,938	-0.10%
2022/05/13	1	52.70	0.2	53.09	53.50	0.8	3,964	0.02%
2022/05/12	0.2	53.20	6	53.40	53.40	-5.8	3,988	-0.15%
2022/05/10	2	51.75	3	52.87	53.00	-1	3,994	-0.03%
2022/05/09	0	0.00	1.2	53.05	53.00	-1.2	3,972	-0.03%
2022/05/05	0	0.00	0.5	54.30	54.40	-0.5	4,056	-0.01%
2022/05/04	0.5	53.80	0	0.00	53.80	0.5	4,069	0.01%
2022/05/03	0	0.00	3.2	53.80	53.90	-3.2	4,114	-0.08%
2022/04/29	0.2	54.06	11	53.90	54.30	-10.8	4,149	-0.26%
2022/04/28	6	53.15	1	53.90	54.20	5	4,209	0.12%
2022/04/27	1	53.40	1	53.40	53.30	0	4,221	0.00%
2022/04/25	0	0.00	3	54.73	54.70	-3	4,310	-0.07%
2022/04/21	0	0.00	1	56.00	56.10	-1	4,363	-0.02%
2022/04/19	0	0.00	0.2	56.30	56.20	-0.2	4,536	0.00%
2022/04/18	0.2	55.90	0	0.00	56.00	0.2	4,653	0.00%
2022/04/15	0	0.00	1	56.30	56.20	-1	4,652	-0.02%
2022/04/13	0	55.80	6	56.50	56.50	-6	4,681	-0.13%
2022/04/12	0	0.00	3	55.70	55.50	-3	4,727	-0.06%
2022/04/08	1	55.40	0	0.00	56.00	1	4,779	0.02%
2022/04/07	2	55.70	0	0.00	55.50	2	4,784	0.04%
2022/04/01	0.1	56.10	0	56.10	56.20	0	4,743	0.00%
2022/03/31	0	0.00	1	56.30	56.00	-1	4,760	-0.02%
2022/03/29	1	56.00	0	0.00	56.40	1	4,789	0.02%
2022/03/28	0	55.90	0	0.00	56.20	0	4,808	0.00%
2022/03/24	1	56.40	6	56.28	56.90	-5	4,842	-0.10%
2022/03/23	4.1	56.25	12.6	56.29	56.30	-8.5	4,912	-0.17%
2022/03/22	1	57.90	4	58.00	58.20	-3	4,765	-0.06%
2022/03/21	0.5	58.20	0.8	58.18	58.20	-0.3	4,776	-0.01%
2022/03/18	1.6	57.36	2	58.50	58.50	-0.4	4,765	-0.01%
2022/03/17	0.1	57.00	0	0.00	57.30	0.1	4,639	0.00%
2022/03/16	2	56.60	5	56.76	56.90	-3	4,641	-0.06%
2022/03/15	6.1	56.19	1.9	56.73	56.40	4.2	4,629	0.09%
2022/03/14	0	0.00	7.2	57.05	57.20	-7.2	4,597	-0.16%
2022/03/11	1	57.10	0	0.00	57.20	1	4,601	0.02%
2022/03/10	3.7	57.01	3	57.13	57.20	0.7	4,614	0.01%
2022/03/09	1.5	56.01	2.1	56.15	56.10	-0.6	4,570	-0.01%
2022/03/08	7.7	55.56	10.4	55.87	55.60	-2.7	4,550	-0.06%
2022/03/07	2.2	55.67	15.1	55.98	56.10	-12.9	4,497	-0.29%
2022/03/04	0.1	56.90	2.3	56.87	56.80	-2.3	4,639	-0.05%
2022/03/03	0.7	56.80	5.5	56.76	56.90	-4.8	4,648	-0.10%
2022/03/02	1.3	56.64	6.2	56.73	56.90	-4.9	4,619	-0.11%
2022/03/01	10.7	56.47	1.4	56.36	56.70	9.3	4,574	0.20%
2022/02/25	4.1	55.58	2	55.60	55.70	2	4,518	0.05%
2022/02/24	4.6	55.53	4.5	55.57	55.70	0.1	4,479	0.00%
2022/02/23	12	55.83	0.8	56.01	56.20	11.3	4,419	0.26%
2022/02/22	5.2	55.84	2.5	55.37	56.00	2.7	4,427	0.06%
2022/02/21	6.4	55.92	0.1	55.83	55.90	6.3	4,442	0.14%
2022/02/18	0	0.00	2.5	55.70	55.90	-2.5	4,563	-0.05%
2022/02/17	2.5	56.13	10	55.72	55.90	-7.5	4,577	-0.16%
2022/02/16	0	0.00	2.4	55.83	56.00	-2.4	4,555	-0.05%
2022/02/15	2.5	55.58	8	55.62	55.50	-5.5	4,535	-0.12%
2022/02/14	5.4	55.69	5.7	55.84	55.80	-0.3	4,485	-0.01%
2022/02/11	7.1	55.89	2.4	56.16	56.10	4.7	4,438	0.11%
2022/02/10	3.1	55.30	2.1	55.39	55.60	1	4,358	0.02%
2022/02/09	0	0.00	2	55.10	55.20	-2	4,343	-0.05%
2022/02/08	0	0.00	2.4	54.83	55.20	-2.4	4,308	-0.06%
2022/02/07	5.2	54.45	4.6	54.71	55.10	0.6	4,275	0.01%
2022/01/26	5	54.40	6	54.33	54.40	-1	4,189	-0.02%
2022/01/25	1.3	54.17	1.4	54.24	54.50	-0.1	4,188	0.00%
2022/01/24	4	54.06	0.9	54.20	54.40	3	4,159	0.07%
2022/01/21	3.7	54.11	5.1	54.40	54.30	-1.4	4,133	-0.03%
2022/01/20	0.3	54.50	0	0.00	54.70	0.3	4,094	0.01%
2022/01/19	0	54.50	0.2	54.50	54.40	-0.2	4,051	0.00%
2022/01/18	8.3	54.47	13	54.74	54.50	-4.7	4,028	-0.12%
2022/01/17	0.5	53.30	4.1	53.31	53.50	-3.6	3,949	-0.09%
2022/01/14	38.1	53.14	2.6	53.31	53.40	35.5	4,013	0.88%
2022/01/13	0.3	53.74	2.9	53.57	53.90	-2.6	3,994	-0.07%
2022/01/12	10.7	53.45	1.8	53.34	53.60	8.9	3,977	0.22%
2022/01/11	17.3	53.10	2	52.80	53.20	15.3	3,898	0.39%
2022/01/10	0	0.00	0.1	51.90	51.80	-0.1	3,807	0.00%
2022/01/07	5.1	51.94	0.8	51.76	51.70	4.2	3,814	0.11%
2022/01/06	3.8	51.88	0.2	51.70	52.00	3.6	3,788	0.10%
2022/01/05	2.2	51.61	0	0.00	51.80	2.2	3,781	0.06%
2022/01/04	6	51.88	1.3	52.28	51.90	4.7	3,756	0.12%
2022/01/03	5	52.18	1.3	52.45	52.30	3.7	3,738	0.10%
2021/12/30	0.6	52.80	1	53.09	52.60	-0.4	3,721	-0.01%
2021/12/29	0	0.00	5.4	52.02	52.50	-5.4	3,711	-0.15%
2021/12/28	0.3	52.00	1	52.10	52.20	-0.7	3,706	-0.02%
2021/12/27	0	0.00	4	51.53	51.90	-4	3,716	-0.11%
2021/12/24	4	51.30	2	51.25	51.20	2	3,706	0.05%
2021/12/23	1	50.90	0	0.00	50.90	1	3,712	0.03%
2021/12/22	2	50.70	1	51.20	50.70	1	3,689	0.03%
2021/12/20	0	0.00	0.1	50.80	50.60	-0.1	3,608	0.00%
2021/12/17	0.1	50.80	2	50.55	50.80	-1.9	3,575	-0.05%
2021/12/14	1	50.50	0.9	50.65	50.50	0.1	3,531	0.00%
2021/12/13	0.9	50.76	0	0.00	50.60	0.9	3,523	0.03%
2021/12/09	2	50.20	0	0.00	50.20	2	3,500	0.06%
2021/12/07	0	0.00	1.8	50.51	50.30	-1.8	3,492	-0.05%
2021/12/06	1.8	50.43	1	50.70	50.80	0.8	3,479	0.02%
2021/12/03	0	0.00	6.1	50.25	50.10	-6.1	3,495	-0.18%
2021/12/02	0.1	50.40	1	50.24	50.10	-0.9	3,493	-0.03%
2021/12/01	1	50.48	0.5	50.38	50.40	0.5	3,499	0.01%
2021/11/30	1.5	50.10	0	0.00	50.30	1.5	3,492	0.04%
2021/11/26	1	50.00	3	50.10	50.00	-2	3,292	-0.06%
2021/11/24	2	50.50	3	50.60	50.50	-1	3,289	-0.03%
2021/11/23	0	0.00	4	50.83	50.60	-4	3,297	-0.12%
2021/11/19	2	50.30	3	50.37	50.50	-1	3,306	-0.03%
2021/11/18	3	50.07	0	0.00	50.10	3	3,273	0.09%
2021/11/17	20.2	50.63	0	0.00	50.50	20.2	3,221	0.63%
2021/11/15	2	52.10	2	51.95	52.00	0	3,180	0.00%
2021/11/11	3	51.97	0	0.00	52.10	3	3,309	0.09%
2021/11/09	0	0.00	1	52.10	52.30	-1	3,467	-0.03%
2021/11/08	0	0.00	30	52.10	52.10	-30	3,634	-0.83%
2021/11/05	0	0.00	2	52.10	52.10	-2	4,046	-0.05%
2021/11/02	1	52.10	1	52.50	52.00	0	4,352	0.00%
2021/11/01	0	0.00	4	52.55	52.60	-4	4,399	-0.09%
2021/10/28	0	0.00	2	52.50	52.00	-2	4,509	-0.04%
2021/10/26	1	52.10	2	51.95	51.80	-1	4,543	-0.02%
2021/10/22	0	0.00	7	51.41	51.80	-7	4,561	-0.15%
2021/10/20	0	0.00	0	50.30	50.50	0	4,446	0.00%
2021/10/19	0	0.00	4	50.25	50.60	-4	4,489	-0.09%
2021/10/18	2	49.50	21	49.55	49.60	-19	4,473	-0.42%
2021/10/15	0	0.00	1	49.50	49.50	-1	4,479	-0.02%
2021/10/13	0	0.00	1	48.85	48.95	-1	4,577	-0.02%
2021/10/12	20	49.19	0	0.00	49.35	20	4,622	0.43%
2021/10/07	0	0.00	1	48.50	48.50	-1	4,726	-0.02%
2021/10/05	4	47.04	0	0.00	47.55	4	4,859	0.08%
2021/10/01	1	48.00	5	48.06	48.05	-4	5,005	-0.08%
2021/09/30	0	0.00	1	48.15	48.50	-1	5,197	-0.02%
2021/09/28	0	0.00	10.4	48.62	48.90	-10.4	6,454	-0.16%
2021/09/27	0	0.00	2	48.80	48.70	-2	6,662	-0.03%
2021/09/24	4	48.59	0	0.00	48.50	4	6,691	0.06%
2021/09/23	0	0.00	5	48.60	48.35	-5	6,726	-0.07%
2021/09/16	0	0.00	1	48.55	48.65	-1	6,655	-0.02%
2021/09/13	1	48.55	0	0.00	48.80	1	6,789	0.01%
2021/09/10	1	48.20	0	0.00	48.40	1	6,835	0.01%
2021/09/08	3	47.25	0	0.00	47.50	3	6,945	0.04%
2021/09/07	0	0.00	5	47.68	47.80	-5	6,939	-0.07%
2021/09/06	3	47.98	0	0.00	47.80	3	6,956	0.04%
2021/09/03	5	48.25	2	48.10	48.15	3	6,950	0.04%
2021/09/02	1	48.25	0	0.00	47.70	1	6,969	0.01%
2021/09/01	6	48.11	0	0.00	48.10	6	6,957	0.09%
2021/08/31	0	0.00	5	48.00	48.40	-5	6,952	-0.07%
2021/08/30	1	48.10	8	47.97	48.30	-7	6,936	-0.10%
2021/08/26	4	47.53	9	47.53	47.50	-5	6,929	-0.07%
2021/08/25	3	47.65	5	47.60	47.85	-2	6,941	-0.03%
2021/08/24	0	0.00	10	47.38	47.65	-10	6,947	-0.14%
2021/08/23	2	47.20	0	0.00	47.20	2	6,967	0.03%
2021/08/18	2	47.40	1	47.15	47.60	1	7,026	0.01%
2021/08/16	2	46.95	2	46.95	47.40	0	6,916	0.00%
2021/08/13	0	0.00	3	47.97	47.90	-3	6,827	-0.04%
2021/08/12	10	48.03	0	0.00	48.35	10	6,804	0.15%
2021/08/11	51.1	49.58	0	0.00	48.85	51.1	6,673	0.77%
2021/08/10	1	55.10	10	55.00	55.10	-9	6,273	-0.14%
2021/08/09	0	0.00	1	55.70	55.40	-1	6,181	-0.02%
2021/08/06	1	55.60	3	55.70	55.60	-2	6,101	-0.03%
2021/08/05	3	55.87	1	56.00	56.20	2	6,078	0.03%
2021/08/03	1	54.60	5	55.10	55.10	-4	6,142	-0.07%
2021/08/02	4	54.50	0	0.00	54.60	4	6,079	0.07%
2021/07/28	7	54.09	1	54.00	54.60	6	6,082	0.10%
2021/07/27	0	0.00	2	54.70	54.80	-2	6,126	-0.03%
2021/07/26	0	0.00	0	54.90	54.80	0	6,156	0.00%
2021/07/23	0	0.00	1	55.00	55.00	-1	6,184	-0.02%
2021/07/22	3	54.40	0	0.00	54.60	3	6,164	0.05%
2021/07/21	1.2	54.68	3	54.43	54.60	-1.8	6,136	-0.03%
2021/07/19	1	54.70	1	55.10	55.20	0	6,115	0.00%
2021/07/16	11	54.39	0	0.00	54.40	11	6,090	0.18%
2021/07/15	8	54.01	12	53.90	54.10	-4	6,054	-0.07%
2021/07/14	2	53.65	1	53.70	54.10	1	5,979	0.02%
2021/07/13	1	54.51	2	54.20	54.20	-1	5,909	-0.02%
2021/07/12	1	55.00	2	54.90	55.00	-1	5,810	-0.02%
2021/07/09	7	55.73	25	55.66	55.40	-18	5,715	-0.31%
2021/07/08	2	56.60	1	56.10	56.40	1	5,625	0.02%
2021/07/07	7.1	56.47	7	56.29	55.80	0.1	5,586	0.00%
2021/07/06	44	58.42	25	58.10	57.00	19	5,419	0.35%
2021/07/05	3	57.70	18	57.70	57.70	-15	4,804	-0.31%
2021/07/02	4	53.00	8	52.81	52.50	-4	4,266	-0.09%
2021/07/01	2	51.25	0	0.00	51.10	2	4,058	0.05%
2021/06/30	1	51.40	4	50.98	51.10	-3	4,050	-0.07%
2021/06/29	0	0.00	5	50.50	50.70	-5	4,031	-0.12%
2021/06/28	1	50.50	9	50.41	50.40	-8	4,085	-0.20%
2021/06/25	4	50.28	0	0.00	50.20	4	4,092	0.10%
2021/06/23	4	50.30	0	0.00	50.40	4	4,105	0.10%
2021/06/22	0	0.00	1	50.50	50.50	-1	4,089	-0.02%
2021/06/21	0	0.00	3	50.05	50.20	-3	4,041	-0.07%
2021/06/18	2	50.45	0	0.00	50.00	2	3,990	0.05%
2021/06/17	1	50.90	0	0.00	51.10	1	3,881	0.03%
2021/06/16	0	0.00	90	51.00	50.90	-90	3,960	-2.27%
2021/06/11	0	0.00	0.1	50.90	50.80	-0.1	4,037	0.00%
2021/06/10	1	50.40	0	0.00	50.40	1	4,074	0.02%
2021/06/08	1	50.60	0	0.00	50.80	1	4,104	0.02%
2021/06/04	1	51.00	1	51.30	51.30	0	4,082	0.00%
2021/06/03	5	51.30	1	51.00	51.30	4	4,097	0.10%
2021/06/01	2	51.95	0	0.00	51.90	2	4,110	0.05%
2021/05/31	0	0.00	39.3	51.74	51.90	-39.3	4,146	-0.95%
2021/05/28	0	0.00	3	51.60	51.60	-3	4,161	-0.07%
2021/05/27	0	0.00	5	50.94	51.90	-5	4,198	-0.12%
2021/05/26	0	0.00	0.2	50.50	50.70	-0.2	4,136	0.00%
2021/05/25	0	0.00	26	49.93	50.00	-26	4,141	-0.63%
2021/05/24	0	0.00	0.6	49.20	49.30	-0.6	4,155	-0.01%
2021/05/21	0	0.00	1	49.20	49.45	-1	4,222	-0.02%
2021/05/20	2.1	49.49	26	49.48	49.40	-23.9	4,210	-0.57%
2021/05/19	0	0.00	11	50.15	50.00	-11	4,196	-0.26%
2021/05/18	0	0.00	4	48.88	49.20	-4	4,190	-0.10%
2021/05/17	2	47.05	2	47.43	47.45	0	4,212	0.00%
2021/05/13	14	47.91	2	46.65	47.35	12	4,140	0.29%
2021/05/12	42	47.60	8	48.18	47.50	34	4,096	0.83%
2021/05/11	1	50.00	27	49.82	49.20	-26	4,026	-0.65%
2021/05/07	4	50.50	0	0.00	50.90	4	4,013	0.10%
2021/05/06	4	50.00	3	50.37	50.00	1	4,029	0.02%
2021/05/05	1	50.40	2	50.45	50.00	-1	4,033	-0.02%
2021/05/04	6	49.22	33	49.60	49.65	-27	4,141	-0.65%
2021/05/03	3	50.67	1	50.50	50.30	2	4,201	0.05%
2021/04/29	0	0.00	12	51.90	51.50	-12	4,184	-0.29%
2021/04/28	12	51.30	16	51.40	51.60	-4	4,174	-0.10%
2021/04/26	0	0.00	1	50.00	49.95	-1	4,197	-0.02%
2021/04/23	1	49.30	2	49.13	49.50	-1	4,191	-0.02%
2021/04/22	5	49.25	2	49.80	49.50	3	4,235	0.07%
2021/04/21	2	48.70	0	0.00	49.00	2	4,213	0.05%
2021/04/20	1	48.15	0	0.00	48.55	1	4,224	0.02%
2021/04/19	5	47.85	1	48.20	48.25	4	4,271	0.09%
2021/04/16	22	47.59	0	47.55	47.80	22	4,303	0.51%
2021/04/15	6.4	47.35	0	0.00	47.55	6.4	4,347	0.15%
2021/04/14	25	47.00	0	0.00	47.35	25	4,401	0.57%
2021/04/13	18	47.58	0	0.00	47.35	18	4,410	0.41%
2021/04/12	1	47.05	0	0.00	47.05	1	4,394	0.02%
2021/04/09	5	47.31	0	0.00	46.95	5	4,361	0.11%
2021/04/08	0	0.00	5	49.40	49.50	-5	4,206	-0.12%
2021/04/07	7	49.29	4	49.45	49.60	3	4,227	0.07%
2021/04/01	3	48.72	1	49.05	48.80	2	4,201	0.05%
2021/03/31	2	48.73	5	48.40	48.80	-3	4,187	-0.07%
2021/03/30	1	48.75	0.1	48.50	48.75	0.9	4,141	0.02%
2021/03/26	61	48.11	0	0.00	47.95	61	4,136	1.47%
2021/03/24	0	0.00	1	47.60	47.80	-1	4,144	-0.02%
2021/03/19	1	47.50	0	0.00	47.65	1	4,178	0.02%
2021/03/18	0	0.00	29	47.88	47.95	-29	4,119	-0.70%
2021/03/17	15	47.43	7	47.24	47.25	8	4,149	0.19%
2021/03/16	5	47.35	3.2	47.10	47.15	1.8	4,130	0.04%
2021/03/15	5	46.57	9	46.45	46.60	-4	4,179	-0.10%
2021/03/11	2	45.35	0	0.00	45.55	2	4,250	0.05%
2021/03/08	2	44.88	0	0.00	44.90	2	4,530	0.04%
2021/03/05	2	45.08	0	0.00	45.25	2	4,703	0.04%
2021/03/04	1	45.60	2	45.25	45.45	-1	5,108	-0.02%
2021/03/03	0	0.00	0.4	45.90	46.00	-0.4	5,155	-0.01%
2021/03/02	3	45.85	17	46.12	45.90	-14	5,204	-0.27%
2021/02/26	1	45.45	1	45.60	45.35	0	5,188	0.00%
2021/02/24	76	44.98	74	45.17	45.05	2	5,126	0.04%
2021/02/23	0	0.00	1	45.00	45.05	-1	5,111	-0.02%
2021/02/22	2	44.50	0	0.00	44.45	2	5,069	0.04%
2021/02/19	2	44.13	0	0.00	44.30	2	5,072	0.04%
2021/02/17	1	44.30	1	44.50	44.20	0	5,060	0.00%
2021/02/05	1	43.50	0	0.00	43.50	1	5,018	0.02%
2021/02/02	5	43.80	0	0.00	43.70	5	5,071	0.10%
2021/02/01	1	42.90	0	0.00	43.10	1	5,056	0.02%
2021/01/29	34	43.76	0	0.00	43.00	34	5,036	0.68%
2021/01/28	1	43.80	0	0.00	44.10	1	4,965	0.02%
2021/01/26	2	45.05	0	0.00	44.70	2	4,896	0.04%
2021/01/25	6	45.60	13.8	44.63	45.60	-7.8	4,766	-0.16%
2021/01/21	0	0.00	1	43.30	42.90	-1	4,659	-0.02%
2021/01/20	2	42.80	2	43.25	42.80	0	4,669	0.00%
2021/01/19	1	43.65	0	0.00	43.30	1	4,594	0.02%
2021/01/18	0	0.00	6.1	43.55	43.45	-6.1	4,567	-0.13%
2021/01/15	1	43.50	1	43.70	43.50	0	4,542	0.00%
2021/01/12	1	43.75	0	0.00	43.65	1	4,539	0.02%
2021/01/11	0	0.00	5	43.55	43.85	-5	4,468	-0.11%
2021/01/08	1	43.40	1	43.45	43.60	0	4,424	0.00%
2021/01/06	2	42.70	4	42.85	42.75	-2	4,307	-0.05%
2021/01/05	0	0.00	0.4	42.70	42.90	-0.4	4,262	-0.01%
2021/01/04	6	42.94	2	42.95	42.80	4	4,250	0.09%
2020/12/29	0	0.00	7	42.95	42.85	-7	4,201	-0.17%
2020/12/28	0	0.00	1	42.80	42.75	-1	4,203	-0.02%
2020/12/25	0	0.00	18	42.40	42.55	-18	4,195	-0.43%
2020/12/24	1	42.30	0	0.00	42.30	1	4,177	0.02%
2020/12/21	0	0.00	2	42.10	42.45	-2	4,374	-0.05%
2020/12/18	0	0.00	1	42.55	42.15	-1	4,440	-0.02%
2020/12/17	0	0.00	2	42.40	42.30	-2	4,440	-0.05%
2020/12/15	2	42.20	0	0.00	42.05	2	4,452	0.04%
2020/12/14	2	42.45	7	42.43	42.45	-5	4,436	-0.11%
2020/12/11	1	42.20	14	42.08	42.40	-13	4,415	-0.29%
2020/12/10	0	0.00	2	42.28	42.20	-2	4,401	-0.05%
2020/12/09	0	0.00	8	42.21	42.15	-8	4,362	-0.18%
2020/12/08	0	0.00	14	41.82	42.05	-14	4,289	-0.33%
2020/12/07	8	41.61	10	41.68	41.90	-2	4,231	-0.05%
2020/12/04	5	41.60	18	41.63	41.75	-13	4,172	-0.31%
2020/12/03	8	41.16	0	0.00	41.30	8	4,112	0.19%
2020/12/02	112.1	41.48	5	41.45	41.60	107.1	4,056	2.64%	大買/鉅額交易
2020/12/01	6	42.01	1	41.75	41.80	5	3,975	0.13%
2020/11/30	3	41.80	19	42.31	42.65	-16	3,794	-0.42%
2020/11/27	1	40.50	1.8	40.48	40.65	-0.8	3,365	-0.02%
2020/11/26	6	40.27	2	40.40	40.35	4	3,292	0.12%
2020/11/25	8	40.22	4.6	39.91	40.00	3.4	3,288	0.10%
2020/11/24	16	40.13	0	0.00	40.10	16	3,236	0.49%
2020/11/23	1	40.20	0	0.00	40.15	1	3,224	0.03%
2020/11/20	13	40.19	0	0.00	40.05	13	3,209	0.41%
2020/11/19	16	40.38	0	0.00	40.30	16	3,208	0.50%
2020/11/13	0	0.00	1	40.15	40.05	-1	3,297	-0.03%
2020/11/12	0	0.00	1	40.30	40.30	-1	3,289	-0.03%
2020/11/09	0	0.00	5	39.69	39.80	-5	3,261	-0.15%
2020/11/06	0	0.00	3	39.42	39.40	-3	3,267	-0.09%
2020/11/05	1	39.10	15	39.22	39.25	-14	3,322	-0.42%
2020/11/04	1	39.05	0	0.00	39.20	1	3,337	0.03%
2020/11/03	2	39.10	3	39.20	39.10	-1	3,360	-0.03%
2020/11/02	1	38.85	0	0.00	38.85	1	3,375	0.03%
2020/10/30	2	39.10	5	39.15	38.80	-3	3,430	-0.09%
2020/10/29	9	39.10	0	0.00	39.00	9	3,453	0.26%
2020/10/28	1	39.30	1	39.70	39.65	0	3,482	0.00%
2020/10/27	4	39.40	0	0.00	39.50	4	3,669	0.11%
2020/10/23	1	39.15	0	0.00	39.20	1	3,879	0.03%
2020/10/20	2	39.10	0	0.00	39.15	2	4,120	0.05%
2020/10/19	3	39.40	0	0.00	39.05	3	4,211	0.07%
2020/10/16	1	39.40	0	0.00	39.45	1	4,327	0.02%
2020/10/14	2	39.38	5	39.55	39.35	-3	4,539	-0.07%
2020/10/12	0	0.00	10	39.75	39.70	-10	4,788	-0.21%
2020/10/08	0	0.00	2	39.70	39.75	-2	4,836	-0.04%
2020/10/07	11	39.33	0	0.00	39.30	11	4,867	0.23%
2020/10/06	0	0.00	11	39.30	39.35	-11	4,921	-0.22%
2020/10/05	6	38.78	1	38.95	38.65	5	4,953	0.10%
2020/09/30	4	38.90	0	0.00	38.90	4	4,992	0.08%
2020/09/29	0	0.00	1	38.80	38.65	-1	5,021	-0.02%
2020/09/28	0	38.70	0	0.00	38.60	0	5,062	0.00%
2020/09/25	16	37.76	2	37.78	37.95	14	5,089	0.28%
2020/09/24	11	37.81	0	0.00	37.75	11	5,022	0.22%
2020/09/23	11	38.38	0	0.00	38.55	11	4,941	0.22%
2020/09/22	6	38.80	0	0.00	38.75	6	4,864	0.12%
2020/09/21	7	39.50	0	0.00	39.15	7	4,844	0.14%
2020/09/17	3	39.70	0	0.00	39.80	3	4,823	0.06%
2020/09/16	0	0.00	1	39.90	39.90	-1	4,833	-0.02%
2020/09/15	1	39.90	0	0.00	39.95	1	4,831	0.02%
2020/09/10	0	0.00	5	40.00	40.15	-5	4,911	-0.10%
2020/09/08	4	39.98	2	39.98	40.00	2	4,956	0.04%
2020/09/07	0	0.00	1	40.10	40.10	-1	4,969	-0.02%
2020/09/01	2	40.40	0	0.00	40.35	2	5,006	0.04%
2020/08/26	5	41.25	0	0.00	41.55	5	4,959	0.10%
2020/08/24	1	40.45	0	0.00	41.00	1	5,052	0.02%
2020/08/21	2	40.33	1	40.15	40.30	1	5,056	0.02%
2020/08/20	1	39.90	8	39.96	40.10	-7	5,022	-0.14%
2020/08/19	1	41.05	6	41.21	41.00	-5	4,971	-0.10%
2020/08/12	5	40.30	0	0.00	40.60	5	4,865	0.10%
2020/08/06	2	40.40	10	40.05	40.25	-8	4,828	-0.17%
2020/08/04	1	40.00	3	39.70	40.15	-2	4,783	-0.04%
2020/08/03	2	39.70	0	0.00	39.50	2	4,718	0.04%
2020/07/31	10	39.86	2	40.00	39.90	8	4,649	0.17%
2020/07/30	7	43.44	6	43.46	43.50	1	4,432	0.02%
2020/07/29	2	43.50	15	43.20	43.60	-13	4,338	-0.30%
2020/07/28	0	0.00	1	43.55	43.60	-1	4,249	-0.02%
2020/07/27	7	44.21	40	43.60	44.25	-33	4,148	-0.80%
2020/07/24	0	0.00	1.6	44.39	44.50	-1.6	4,044	-0.04%
2020/07/22	2	44.00	0	0.00	44.50	2	3,816	0.05%
2020/07/21	0	0.00	24	44.00	44.15	-24	3,705	-0.65%
2020/07/20	5	43.51	10	43.64	43.80	-5	3,620	-0.14%
2020/07/17	0	0.00	11	43.34	43.25	-11	3,515	-0.31%
2020/07/16	0	0.00	1	42.20	42.30	-1	3,368	-0.03%
2020/07/14	0	0.00	22	41.86	41.90	-22	3,270	-0.67%
2020/07/13	0	0.00	4	41.76	41.80	-4	3,244	-0.12%
2020/07/10	0	0.00	2	41.35	41.45	-2	3,202	-0.06%
2020/07/09	0	0.00	5	41.15	41.30	-5	3,184	-0.16%
2020/07/08	21	41.00	0	0.00	41.15	21	3,131	0.67%
2020/07/07	0	0.00	4	40.96	41.15	-4	3,088	-0.13%
2020/07/06	8.9	41.05	2.1	41.20	41.15	6.8	3,055	0.22%
2020/07/03	0	0.00	3	40.87	40.80	-3	3,017	-0.10%
2020/07/02	0	0.00	3	40.20	40.55	-3	2,996	-0.10%
2020/07/01	0	0.00	1	39.75	39.85	-1	2,986	-0.03%
2020/06/30	3.1	39.31	0	0.00	39.25	3.1	2,976	0.10%
2020/06/29	9	38.99	45	39.02	39.10	-36	2,968	-1.21%
2020/06/24	0	0.00	7	39.60	39.45	-7	2,928	-0.24%
2020/06/23	16	39.25	0.2	39.20	39.30	15.8	2,942	0.54%
2020/06/22	46	39.19	0	0.00	39.10	46	2,951	1.56%
2020/06/19	9	38.96	0	0.00	38.80	9	2,985	0.30%
2020/06/16	3	39.03	0	0.00	39.00	3	3,001	0.10%
2020/06/15	21	39.02	0	0.00	38.80	21	3,126	0.67%
2020/06/12	9	38.98	0	0.00	39.30	9	3,166	0.28%
2020/06/10	2	40.50	5	40.64	40.65	-3	3,264	-0.09%
2020/06/08	10	40.30	0	0.00	40.60	10	3,462	0.29%
2020/06/04	1	40.10	0.1	40.10	40.30	0.9	3,454	0.03%
2020/06/03	1	40.10	0	0.00	40.25	1	3,489	0.03%
2020/06/02	0	0.00	1	39.80	39.80	-1	3,487	-0.03%
2020/06/01	9	39.57	0	0.00	39.50	9	3,488	0.26%
2020/05/29	6	39.23	2	39.35	39.25	4	3,484	0.11%
2020/05/28	0	0.00	0.7	39.20	39.20	-0.7	3,415	-0.02%
2020/05/27	2	39.30	0	0.00	39.20	2	3,456	0.06%
2020/05/26	1	39.30	0	0.00	39.35	1	3,518	0.03%
2020/05/22	2	38.83	0	0.00	38.60	2	3,543	0.06%
2020/05/21	0.8	39.00	10	39.18	39.20	-9.2	3,551	-0.26%
2020/05/20	3	38.98	0	0.00	38.95	3	3,564	0.08%
2020/05/19	0	0.00	10	39.23	39.10	-10	3,593	-0.28%
2020/05/18	2	38.78	0	0.00	38.70	2	3,598	0.06%
2020/05/13	0	0.00	3	39.40	39.25	-3	3,587	-0.08%
2020/05/11	0	0.00	1	38.90	38.80	-1	3,601	-0.03%
2020/05/07	8	38.36	0	0.00	38.20	8	3,595	0.22%
2020/05/04	2	37.90	0	0.00	38.00	2	3,603	0.06%
2020/04/30	10	38.80	10	38.84	38.95	0	3,602	0.00%
2020/04/28	0	0.00	1	38.15	38.10	-1	3,648	-0.03%
2020/04/23	0	0.00	1	37.05	37.50	-1	3,754	-0.03%
2020/04/21	1	37.40	0	0.00	37.15	1	3,770	0.03%
2020/04/20	1	37.80	0	0.00	37.95	1	3,743	0.03%
2020/04/17	0	0.00	2	37.95	37.75	-2	3,729	-0.05%
2020/04/14	0	0.00	1	37.50	37.25	-1	3,748	-0.03%
2020/04/13	2	36.63	0	0.00	36.65	2	3,752	0.05%
2020/04/10	0	0.00	1	36.80	36.80	-1	3,776	-0.03%
2020/04/08	5	36.14	0.1	36.35	36.35	4.9	3,780	0.13%
2020/04/07	3	36.22	0	0.00	36.05	3	3,770	0.08%
2020/04/06	0	0.00	2	35.90	36.20	-2	3,737	-0.05%
2020/04/01	2	35.00	0	0.00	35.00	2	3,691	0.05%
2020/03/31	0	0.00	1	35.50	35.50	-1	3,674	-0.03%
2020/03/30	1	34.55	0	0.00	34.90	1	3,647	0.03%
2020/03/27	0	0.00	10	35.35	35.35	-10	3,661	-0.27%
2020/03/26	0	0.00	1	35.00	35.80	-1	3,664	-0.03%
2020/03/25	2	35.10	10	35.08	34.65	-8	3,681	-0.22%
2020/03/23	3	32.38	0	0.00	31.65	3	3,641	0.08%
2020/03/20	2	32.33	0	0.00	33.25	2	3,645	0.05%
2020/03/19	7	32.76	1	33.15	31.45	6	3,558	0.17%
2020/03/18	1	35.05	0	0.00	34.90	1	3,434	0.03%
2020/03/17	5	35.55	0	0.00	35.10	5	3,354	0.15%
2020/03/16	1	37.35	3	36.80	36.45	-2	3,232	-0.06%
2020/03/13	5	36.05	1	37.95	37.60	4	3,164	0.13%
2020/03/11	2	38.35	0	0.00	38.30	2	2,912	0.07%
2020/03/10	9	38.48	0	0.00	38.30	9	2,889	0.31%
2020/03/06	1	39.00	0	0.00	39.05	1	2,824	0.04%
2020/02/27	0	0.00	1	38.95	38.80	-1	2,942	-0.03%
2020/02/25	5	38.85	0	0.00	38.90	5	2,890	0.17%
2020/02/21	0	0.00	3	39.25	39.15	-3	2,913	-0.10%
2020/02/18	0	0.00	10	39.10	39.10	-10	2,951	-0.34%
2020/02/17	0	0.00	1	38.90	38.75	-1	2,998	-0.03%
2020/02/13	0	0.00	5	39.00	39.00	-5	3,251	-0.15%
2020/02/12	0	0.00	3	38.55	38.85	-3	3,230	-0.09%
2020/02/11	1	38.40	2	38.50	38.55	-1	3,224	-0.03%
2020/02/07	6	38.15	0	0.00	38.10	6	3,241	0.19%
2020/02/04	3	38.30	0	0.00	38.20	3	3,325	0.09%
2020/02/03	0	0.00	2.2	37.67	37.85	-2.2	3,350	-0.07%
2020/01/30	0	0.00	1	38.30	37.95	-1	3,303	-0.03%
2020/01/17	0	0.00	1	38.95	39.05	-1	3,278	-0.03%
2020/01/16	2	38.80	0	0.00	39.05	2	3,316	0.06%
2020/01/09	5	38.05	0	0.00	37.95	5	3,478	0.14%
2020/01/08	4	38.06	0	0.00	38.00	4	3,499	0.11%
2020/01/03	0	0.00	2	39.05	39.15	-2	3,618	-0.06%
2019/12/30	3	39.20	6	39.30	39.15	-3	3,707	-0.08%
2019/12/27	0	0.00	1	39.20	39.25	-1	3,702	-0.03%
2019/12/26	3	39.03	0	0.00	39.00	3	3,714	0.08%
2019/12/25	3	39.05	0	0.00	39.10	3	3,730	0.08%
2019/12/24	5	39.11	0	0.00	38.95	5	3,756	0.13%
2019/12/23	0	0.00	1.4	39.05	39.45	-1.4	3,789	-0.04%
2019/12/20	3	39.00	1.2	39.05	39.10	1.8	3,783	0.05%
2019/12/19	2	38.95	0.1	38.90	39.00	1.9	3,724	0.05%
2019/12/12	0	0.00	1	38.50	38.60	-1	3,631	-0.03%
2019/12/10	1	38.15	0	0.00	38.30	1	3,639	0.03%
2019/12/03	4	37.79	0	0.00	37.75	4	3,606	0.11%
2019/12/02	2	37.93	0	0.00	37.85	2	3,601	0.06%
2019/11/28	2	37.93	0	0.00	37.90	2	3,615	0.06%
2019/11/21	1	38.15	0	0.00	38.15	1	3,330	0.03%
2019/11/19	20	38.19	0	0.00	38.30	20	3,290	0.61%
2019/11/18	0	0.00	10	38.40	38.50	-10	3,362	-0.30%
2019/11/15	10	38.40	0	0.00	38.25	10	3,432	0.29%
2019/11/14	1	38.30	0	0.00	38.50	1	3,474	0.03%
2019/11/13	2	38.93	5	39.60	39.00	-3	3,496	-0.09%
2019/11/11	2	38.35	1	38.20	38.30	1	3,323	0.03%
2019/11/08	1	38.05	0	0.00	38.05	1	3,291	0.03%
2019/11/07	0	0.00	2	38.35	38.35	-2	3,328	-0.06%
2019/11/05	1	38.20	0	0.00	38.45	1	3,330	0.03%
2019/11/01	30	38.20	0	0.00	38.40	30	3,325	0.90%
2019/10/22	0	0.00	0.3	37.30	37.25	-0.3	3,087	-0.01%
2019/10/18	2	37.65	0	0.00	37.05	2	2,983	0.07%
2019/10/16	0	0.00	0.4	37.25	37.35	-0.4	2,896	-0.01%
2019/10/15	1.1	36.76	2	36.90	36.90	-1	2,876	-0.03%
2019/10/09	5	36.93	6	37.30	36.75	-1	2,781	-0.04%
2019/10/08	2	37.00	0	0.00	37.50	2	2,706	0.07%
2019/10/07	1.1	37.81	0	0.00	37.90	1.1	2,643	0.04%
2019/10/04	3	38.02	0	0.00	38.30	3	2,580	0.12%
2019/10/02	0.1	38.35	0	0.00	38.30	0.1	2,545	0.00%
2019/09/27	0.1	38.35	0	0.00	38.20	0.1	2,540	0.00%
2019/09/26	2	38.38	0.6	38.55	38.35	1.4	2,538	0.06%
2019/09/25	6	38.61	0	0.00	38.65	6	2,520	0.24%
2019/09/19	1	39.40	0	0.00	39.50	1	2,472	0.04%
2019/09/18	1	39.75	0	0.00	39.85	1	2,479	0.04%
2019/09/11	2	39.50	0	0.00	39.60	2	2,525	0.08%
2019/09/10	0	0.00	0	39.40	39.50	0	2,531	0.00%
2019/09/05	0.1	39.25	1	39.20	39.35	-0.9	2,540	-0.04%
2019/09/04	0	0.00	4	38.95	39.05	-4	2,552	-0.16%
2019/09/03	1	39.05	2	39.25	38.90	-1	2,568	-0.04%
2019/08/30	0	0.00	1	39.50	39.75	-1	2,584	-0.04%
2019/08/28	0	0.00	5	38.60	38.70	-5	2,594	-0.19%
2019/08/26	1	37.80	0	0.00	37.90	1	2,587	0.04%
2019/08/21	6	38.15	2	38.15	38.20	4	2,698	0.15%
2019/08/20	4	37.73	0	0.00	38.30	4	2,684	0.15%
2019/08/16	1	39.90	0	0.00	40.15	1	2,539	0.04%
2019/08/07	0.2	40.65	0	0.00	40.65	0.2	2,334	0.01%
2019/08/05	9	40.32	0	0.00	40.25	9	2,346	0.38%
2019/08/01	6	40.75	0	0.00	40.85	6	2,408	0.25%
2019/07/31	6	41.13	1	41.45	41.20	5	2,429	0.21%
2019/07/23	3	41.12	0	0.00	41.50	3	2,575	0.12%
2019/07/22	1	41.30	5	41.45	41.30	-4	2,563	-0.16%
2019/07/18	2	41.23	0	0.00	41.30	2	2,567	0.08%
2019/07/17	2	41.25	0.9	41.10	41.30	1.1	2,573	0.04%
2019/07/16	0	0.00	0.3	41.30	41.50	-0.3	2,577	-0.01%
2019/07/12	0	0.00	7	41.35	41.40	-7	2,547	-0.27%
2019/07/10	6	41.07	0	0.00	41.25	6	2,547	0.24%
2019/07/09	1	40.85	0	0.00	40.85	1	2,541	0.04%
2019/07/08	3	40.90	0	0.00	41.05	3	2,538	0.12%
2019/07/05	1	41.05	0	0.00	41.20	1	2,542	0.04%
2019/07/04	3	40.90	0	0.00	41.05	3	2,553	0.12%
2019/06/26	2	40.40	0	0.00	40.40	2	2,588	0.08%
2019/06/20	3	40.40	0	0.00	40.40	3	2,560	0.12%
2019/06/19	0	0.00	1	40.55	40.60	-1	2,543	-0.04%
2019/06/17	0	0.00	10	39.80	39.30	-10	2,504	-0.40%
2019/06/13	10	39.50	0	0.00	39.65	10	2,532	0.39%
2019/06/12	2	39.35	0	0.00	39.35	2	2,561	0.08%
2019/06/06	0	0.00	1	39.05	39.05	-1	2,541	-0.04%
2019/06/05	5	39.10	0	0.00	38.95	5	2,549	0.20%
2019/06/03	0.1	39.50	0	0.00	39.40	0.1	2,583	0.00%
2019/05/29	5	38.80	0	0.00	38.70	5	2,673	0.19%
2019/05/24	1	38.50	0	0.00	38.45	1	2,633	0.04%
2019/05/23	1	38.50	0	0.00	38.50	1	2,633	0.04%
2019/05/22	11	39.00	0	0.00	39.00	11	2,630	0.42%
2019/05/21	1	39.30	0	0.00	39.35	1	2,646	0.04%
2019/05/20	0	0.00	2	39.25	39.15	-2	2,629	-0.08%
2019/05/15	1	39.40	0	0.00	39.05	1	2,619	0.04%
2019/05/14	6	39.15	0	0.00	39.30	6	2,622	0.23%
2019/05/13	2	39.75	1	40.00	39.60	1	2,599	0.04%
2019/05/10	1	39.50	2	39.45	39.90	-1	2,599	-0.04%
2019/05/09	0	0.00	2	40.00	40.15	-2	2,540	-0.08%
2019/05/06	2	40.15	0	0.00	40.70	2	2,413	0.08%
2019/05/02	0	41.10	8	41.35	41.35	-8	2,357	-0.34%
2019/04/30	0	40.65	0	0.00	40.75	0	2,306	0.00%
2019/04/29	0	40.70	3	40.60	40.90	-3	2,293	-0.13%
2019/04/26	0	40.25	0	0.00	40.45	0	2,297	0.00%
2019/04/23	0	40.00	0	0.00	40.10	0	2,305	0.00%
2019/04/22	0	40.05	0	0.00	40.05	0	2,323	0.00%
2019/04/19	0	0.00	0.9	40.20	40.40	-0.9	2,333	-0.04%
2019/04/18	0	40.15	0	0.00	40.15	0	2,345	0.00%
2019/04/16	0	40.15	0	0.00	40.30	0	2,392	0.00%
2019/04/15	0	40.40	0	0.00	40.45	0	2,421	0.00%
2019/04/12	0	40.30	0	0.00	40.50	0	2,449	0.00%
2019/04/11	0	40.05	0	0.00	40.05	0	2,472	0.00%
2019/03/22	2	39.75	0	0.00	39.90	2	2,509	0.08%
2019/03/21	0	39.80	0	0.00	39.85	0	2,506	0.00%
2019/03/20	1	39.80	0	0.00	39.95	1	2,514	0.04%
2019/03/18	0	39.70	0	0.00	39.85	0	2,499	0.00%
2019/03/15	2	39.15	3	39.15	39.50	-1	2,503	-0.04%
2019/03/14	0	0.00	2	39.15	39.20	-2	2,461	-0.08%
2019/03/13	0	0.00	1	39.00	39.00	-1	2,499	-0.04%
2019/03/12	2	39.00	0	0.00	39.10	2	2,522	0.08%
2019/03/08	2	38.45	0	0.00	38.80	2	2,577	0.08%
2019/03/06	0	0.00	2	38.95	39.15	-2	2,605	-0.08%
2019/03/05	1	38.90	0	0.00	38.80	1	2,607	0.04%
2019/02/20	2	38.75	0	0.00	38.90	2	2,422	0.08%
2019/02/18	0	0.00	0.6	38.80	38.80	-0.6	2,449	-0.02%
2019/02/13	0	0.00	4	38.85	38.80	-4	2,521	-0.16%
2019/02/11	0	38.50	0	0.00	38.50	0	2,543	0.00%
2019/01/30	0	0.00	10	38.95	38.95	-10	2,554	-0.39%
2019/01/28	0	0.00	5	38.90	39.00	-5	2,603	-0.19%
2019/01/22	0	0.00	5	38.10	38.10	-5	2,678	-0.19%
2019/01/18	0	0.00	1	38.20	38.15	-1	2,722	-0.04%
2019/01/17	5.2	38.00	0	0.00	37.95	5.2	2,750	0.19%
2019/01/11	5	38.20	1	38.20	38.15	4	2,845	0.14%
2019/01/10	1	37.65	0	0.00	38.00	1	2,843	0.04%
2019/01/09	0	0.00	3	37.83	37.90	-3	2,848	-0.11%
2019/01/07	1	37.40	2	37.30	37.40	-1	2,866	-0.03%
2019/01/04	0.3	36.95	0	0.00	36.95	0.3	2,940	0.01%
2019/01/03	0	0.00	5	37.10	36.95	-5	3,148	-0.16%
2018/12/28	0	0.00	5	37.00	36.95	-5	3,276	-0.15%
2018/12/27	2	36.90	1	37.05	36.70	1	3,306	0.03%
2018/12/26	0	0.00	6	36.71	36.75	-6	3,367	-0.18%
2018/12/21	3	36.00	0	0.00	36.05	3	3,606	0.08%
2018/12/18	1	36.00	0	0.00	36.00	1	3,620	0.03%
2018/12/10	1	36.45	0	0.00	36.55	1	3,841	0.03%
2018/12/07	0	0.00	1	36.85	36.70	-1	3,869	-0.03%
2018/12/06	1	36.50	0	0.00	36.50	1	3,886	0.03%
2018/12/05	2	36.93	0	0.00	36.85	2	3,847	0.05%
2018/12/03	10	37.75	1	37.85	37.70	9	3,887	0.23%
2018/11/30	1	37.40	0	0.00	37.50	1	3,875	0.03%
2018/11/27	0.4	37.20	0	0.00	37.20	0.4	3,846	0.01%
2018/11/23	0	0.00	50	36.70	37.00	-50	3,900	-1.28%
2018/11/22	0	0.00	1	36.70	36.75	-1	3,924	-0.03%
2018/11/21	0	0.00	1	36.70	36.65	-1	3,991	-0.03%
2018/11/16	2	37.15	0	0.00	37.05	2	4,079	0.05%
2018/11/15	0	0.00	2	36.55	36.95	-2	4,110	-0.05%
2018/11/14	60	36.65	1	36.40	37.10	59	4,127	1.43%
2018/11/13	1	35.75	0	0.00	35.80	1	4,110	0.02%
2018/11/09	0.2	36.00	0	0.00	35.80	0.2	4,190	0.00%
2018/11/06	1	36.65	1	36.55	36.50	0	4,207	0.00%
2018/11/02	0	0.00	1	37.45	37.70	-1	4,218	-0.02%
2018/11/01	0	0.00	1	37.20	37.45	-1	4,308	-0.02%
2018/10/31	0	0.00	1	36.10	36.75	-1	4,292	-0.02%
2018/10/30	0	0.00	1	35.95	35.70	-1	4,287	-0.02%
2018/10/26	0	0.00	2	35.93	36.15	-2	4,393	-0.05%
2018/10/25	2	36.03	0	0.00	35.80	2	4,490	0.04%
2018/10/24	1	36.40	0	0.00	36.55	1	4,491	0.02%
2018/10/23	0.2	36.80	0	0.00	36.70	0.2	4,525	0.00%
2018/10/19	1	37.05	3	37.05	37.05	-2	4,559	-0.04%
2018/10/18	0	0.00	24.6	37.40	37.05	-24.6	4,580	-0.54%
2018/10/17	0	0.00	15	37.35	37.35	-15	4,588	-0.33%
2018/10/12	5	37.00	0	0.00	37.25	5	4,718	0.11%
2018/10/11	2.5	37.01	4	36.90	37.75	-1.5	4,671	-0.03%
2018/10/09	0	0.00	2	38.55	38.50	-2	4,444	-0.05%
2018/10/08	3	38.55	0	0.00	38.70	3	4,453	0.07%
2018/10/05	2	38.50	0	0.00	38.95	2	4,377	0.05%
2018/10/04	1	38.45	0	0.00	38.85	1	4,357	0.02%
2018/10/03	3	39.25	0	0.00	39.10	3	4,315	0.07%
2018/10/02	7	40.23	0	0.00	39.75	7	4,298	0.16%
2018/10/01	0	0.00	4	41.25	40.95	-4	4,278	-0.09%
2018/09/18	7	37.61	0	0.00	37.55	7	4,367	0.16%
2018/09/17	3	37.95	0	0.00	37.80	3	4,472	0.07%
2018/09/14	1	37.70	0	0.00	37.75	1	4,509	0.02%
2018/09/12	13	37.20	0	0.00	37.20	13	4,585	0.28%
2018/09/11	5	37.25	0	0.00	37.70	5	4,623	0.11%
2018/09/10	2	37.28	0	0.00	37.30	2	4,705	0.04%
2018/08/30	0	0.00	2	39.20	38.95	-2	4,682	-0.04%
2018/08/29	1	39.20	1	39.20	39.30	0	4,727	0.00%
2018/08/24	8	38.35	0	0.00	38.50	8	4,882	0.16%
2018/08/20	2	38.30	0	0.00	38.25	2	4,973	0.04%
2018/08/16	1	39.30	0	0.00	39.15	1	4,929	0.02%
2018/08/09	2	40.85	0	0.00	41.00	2	5,013	0.04%
2018/08/08	3	40.80	0	0.00	40.90	3	5,104	0.06%
2018/08/06	0	0.00	11	40.50	40.40	-11	5,187	-0.21%
2018/08/03	4	40.95	0	0.00	40.85	4	5,178	0.08%
2018/08/02	6	41.47	0	0.00	41.30	6	5,210	0.12%
2018/08/01	6	41.69	0	0.00	41.75	6	5,246	0.11%
2018/07/31	0	0.00	2	41.50	42.45	-2	5,295	-0.04%
2018/07/26	2	40.95	0	0.00	41.50	2	5,410	0.04%
2018/07/24	1	43.60	0	0.00	43.65	1	5,344	0.02%
2018/07/20	1	44.15	0	0.00	44.25	1	5,257	0.02%
2018/07/18	0	0.00	5	44.30	44.25	-5	5,267	-0.09%
2018/07/17	0	0.00	10	44.05	44.10	-10	5,219	-0.19%
2018/07/06	0	0.00	1	42.90	42.85	-1	5,047	-0.02%
2018/07/04	0	0.00	6	43.00	43.00	-6	5,033	-0.12%
2018/07/03	2	43.00	0	0.00	42.90	2	5,090	0.04%
2018/07/02	0	0.00	3	43.78	43.50	-3	5,073	-0.06%
2018/06/29	0	0.00	2	43.45	43.20	-2	5,016	-0.04%
2018/06/28	4	42.85	2	43.45	43.20	2	4,945	0.04%
2018/06/27	0	0.00	2	44.00	43.20	-2	4,950	-0.04%
2018/06/26	0	0.00	2	43.75	43.90	-2	4,874	-0.04%
2018/06/25	4	43.15	0	0.00	42.95	4	4,740	0.08%
2018/06/22	0	0.00	4	43.88	43.85	-4	4,705	-0.09%
2018/06/20	6	43.17	0	0.00	43.55	6	4,627	0.13%
2018/06/19	0	0.00	6	43.82	43.90	-6	4,550	-0.13%
2018/06/15	10	43.10	6	42.85	43.00	4	4,421	0.09%
2018/06/14	1	44.00	10	43.95	43.40	-9	4,362	-0.21%
2018/06/12	1	43.70	0	0.00	43.80	1	4,366	0.02%
2018/06/11	1	43.85	1.4	43.72	44.00	-0.4	4,360	-0.01%
2018/06/04	0	0.00	3	43.50	43.85	-3	4,222	-0.07%
2018/05/29	1	43.15	1	43.10	43.10	0	3,976	0.00%
2018/05/24	0	0.00	0	42.60	42.80	0	4,077	0.00%
2018/05/23	1	42.70	10	42.70	42.60	-9	4,129	-0.22%
2018/05/22	0	0.00	1	42.75	42.80	-1	4,110	-0.02%
2018/05/16	0	0.00	6	42.30	42.50	-6	4,500	-0.13%
2018/05/15	0	0.00	3	41.88	42.00	-3	4,478	-0.07%
2018/05/11	0	0.00	6	41.50	41.50	-6	4,647	-0.13%
2018/05/08	0	0.00	1	40.95	41.00	-1	4,704	-0.02%
2018/05/04	2	40.95	5	40.47	40.75	-3	4,581	-0.07%
2018/05/02	0	39.75	0	0.00	40.00	0	4,428	0.00%
2018/04/30	0	0.00	1	39.95	40.05	-1	4,422	-0.02%
2018/04/27	0	0.00	2	39.30	39.70	-2	4,424	-0.05%
2018/04/25	3	38.80	0	0.00	38.80	3	4,458	0.07%
2018/04/24	1	39.00	6	39.25	39.60	-5	4,404	-0.11%
2018/04/23	0	39.80	1	39.90	39.80	-1	4,396	-0.02%
2018/04/20	1	39.80	0	0.00	40.00	1	4,411	0.02%
2018/04/19	0	0.00	15	39.98	40.05	-15	4,409	-0.34%
2018/04/17	0	0.00	10	39.25	39.40	-10	4,356	-0.23%
2018/04/16	0	39.40	21	39.35	39.40	-21	4,339	-0.48%
2018/04/13	0	0.00	2	39.38	39.40	-2	4,367	-0.05%
2018/04/12	0	0.00	29	39.13	39.35	-29	4,377	-0.66%
2018/04/11	0	0.00	1	39.10	39.15	-1	4,349	-0.02%
2018/04/10	0	0.00	1	38.95	38.95	-1	4,344	-0.02%
2018/04/09	0	38.40	0	0.00	38.40	0	4,315	0.00%
2018/04/02	1	38.30	0	0.00	38.25	1	4,260	0.02%
2018/03/31	4	38.26	0	0.00	38.30	4	4,283	0.09%
2018/03/30	0	38.30	5	38.26	38.30	-5	4,294	-0.12%
2018/03/29	1	37.50	0	0.00	37.70	1	4,225	0.02%
2018/03/28	0	37.70	0	0.00	37.70	0	4,201	0.00%
2018/03/27	1	37.70	0	0.00	37.70	1	4,196	0.02%
2018/03/26	0	37.60	0	0.00	37.60	0	4,186	0.00%
2018/03/23	4	37.65	0	0.00	37.65	4	4,201	0.10%
2018/03/22	0	38.15	0	0.00	38.15	0	4,191	0.00%
2018/03/20	3	37.70	0	0.00	37.75	3	4,320	0.07%
2018/03/19	2	37.90	1	38.00	37.95	1	4,348	0.02%
2018/03/16	9	37.70	0	0.00	37.85	9	4,343	0.21%
2018/03/15	1	37.65	5	37.60	37.60	-4	4,275	-0.09%
2018/03/14	3	37.78	0	0.00	37.85	3	4,270	0.07%
2018/03/13	0	0.00	150	37.71	37.75	-150	4,280	-3.50%	大賣/鉅額交易
2018/03/12	2	37.45	3	37.50	37.50	-1	4,297	-0.02%
2018/03/09	45	37.63	264	37.61	37.55	-219	4,314	-5.08%	大賣/鉅額交易
2018/03/08	0	0.00	100	37.18	37.10	-100	4,374	-2.29%
2018/03/07	5	36.95	0	0.00	36.95	5	4,383	0.11%
2018/03/05	1	36.90	0	0.00	36.80	1	4,529	0.02%
2018/03/01	4	37.13	0	0.00	37.10	4	4,486	0.09%
2018/02/27	10	37.55	2	37.55	37.50	8	4,453	0.18%
2018/02/26	7	37.45	1	37.45	37.30	6	4,403	0.14%
2018/02/23	2	37.00	1	37.15	37.05	1	4,381	0.02%
2018/02/22	30	36.70	30	36.65	36.65	0	4,358	0.00%
2018/02/21	20	36.15	21	36.59	36.70	-1	4,342	-0.02%
2018/02/12	5	35.72	0	0.00	35.80	5	4,233	0.12%
2018/02/09	9	34.89	2	35.90	36.15	7	4,138	0.17%
2018/02/08	5	36.76	0	0.00	36.50	5	3,947	0.13%
2018/02/07	2	37.30	0	0.00	37.00	2	3,802	0.05%
2018/02/06	1	36.85	0	0.00	36.70	1	3,695	0.03%
2018/02/05	21	37.85	0	0.00	37.90	21	3,472	0.60%
2018/02/02	14	38.90	5	38.60	38.50	9	3,341	0.27%
2018/01/30	1	39.65	0	0.00	39.80	1	3,267	0.03%
2018/01/29	1	39.75	0	0.00	40.00	1	3,232	0.03%
2018/01/24	5	39.50	0.7	39.60	39.70	4.3	3,206	0.13%
2018/01/23	4	39.76	0	0.00	39.70	4	3,212	0.12%
2018/01/18	5	40.30	0	0.00	40.35	5	3,094	0.16%
2018/01/17	0	0.00	1	40.10	40.35	-1	3,099	-0.03%
2018/01/16	0	0.00	19	39.90	40.05	-19	3,072	-0.62%
2018/01/10	1	40.05	0	0.00	40.05	1	3,102	0.03%
2018/01/05	0	0.00	1	40.00	39.95	-1	3,167	-0.03%
2018/01/04	0	0.00	20	40.05	39.95	-20	3,267	-0.61%
2018/01/03	0	0.00	600	39.81	39.95	-600	3,305	-18.15%	大賣/鉅額交易