大聯大 (3702)-國泰-台中券商分點個股進出

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
902人加入追蹤

立即追蹤
本地時間:14:30(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－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中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
2024/05/20	0.3	91.83	47.3	91.01	94.00	-47	10,286	-0.46%
2024/05/17	2.2	86.79	3	87.10	87.60	-0.8	10,140	-0.01%
2024/05/16	16.5	86.86	4.5	87.13	86.50	12	10,050	0.12%
2024/05/15	21.8	88.18	5.3	88.89	87.50	16.4	10,017	0.16%
2024/05/14	13.7	89.44	3	89.40	89.00	10.7	10,011	0.11%
2024/05/13	5.1	90.65	1.1	90.72	91.10	4.1	10,002	0.04%
2024/05/10	6	91.18	29.2	91.85	92.10	-23.2	9,992	-0.23%
2024/05/09	24.5	90.32	13	89.96	89.60	11.5	9,949	0.12%
2024/05/08	7.2	92.43	6.7	92.85	92.60	0.5	9,944	0.01%
2024/05/07	0.1	92.50	34.9	92.28	93.00	-34.8	9,960	-0.35%
2024/05/06	7.1	90.98	19.3	91.48	91.80	-12.1	9,905	-0.12%
2024/05/03	6.1	90.96	18.2	91.41	91.80	-12.1	9,914	-0.12%
2024/05/02	16.1	88.55	28.2	89.56	89.70	-12.1	9,879	-0.12%
2024/04/30	2.4	88.15	16.4	87.99	88.30	-14	9,896	-0.14%
2024/04/29	6.1	86.48	4.7	86.54	86.60	1.5	9,887	0.01%
2024/04/26	10.2	85.83	10.2	85.66	85.10	0	9,937	0.00%
2024/04/25	12.5	85.00	2	85.20	84.80	10.5	9,925	0.11%
2024/04/24	6.3	86.15	7.1	86.37	86.40	-0.7	9,984	-0.01%
2024/04/23	13	84.99	17.3	85.14	85.10	-4.3	10,190	-0.04%
2024/04/22	7.4	87.57	4.2	88.34	86.70	3.3	10,214	0.03%
2024/04/19	24.7	87.99	20.6	88.74	88.70	4	10,163	0.04%
2024/04/18	34.4	90.16	14.3	91.29	89.30	20.2	9,968	0.20%
2024/04/17	3.2	91.22	11.4	91.54	92.40	-8.2	9,978	-0.08%
2024/04/16	17.4	88.97	21.1	89.45	89.60	-3.7	9,949	-0.04%
2024/04/15	3.5	91.33	13.9	92.10	91.10	-10.4	9,846	-0.11%
2024/04/12	6.1	91.20	23.7	91.93	91.60	-17.7	9,806	-0.18%
2024/04/11	10.7	91.29	18.5	91.25	91.00	-7.9	9,853	-0.08%
2024/04/10	7.5	90.40	3.3	90.73	89.90	4.1	9,862	0.04%
2024/04/09	11.7	89.94	1.2	90.62	89.70	10.5	9,885	0.11%
2024/04/08	24.5	89.81	13	89.98	89.90	11.5	9,939	0.12%
2024/04/03	7.4	91.77	2.5	92.14	91.70	4.9	9,835	0.05%
2024/04/02	20	92.73	4.1	92.92	93.00	15.9	9,840	0.16%
2024/04/01	29.3	92.55	13.1	93.78	92.50	16.2	9,840	0.16%
2024/03/29	46.1	93.42	40.5	94.01	95.90	5.6	9,768	0.06%
2024/03/28	66.6	96.31	60.4	96.18	96.00	6.3	9,508	0.07%
2024/03/27	12.5	94.48	66.5	93.24	95.60	-54.1	9,446	-0.57%
2024/03/26	15.2	88.84	17.8	89.67	89.90	-2.6	9,369	-0.03%
2024/03/25	4.4	89.18	13.8	90.58	89.50	-9.4	9,474	-0.10%
2024/03/22	11.3	89.59	8.4	90.15	89.20	2.9	9,602	0.03%
2024/03/21	16.4	89.47	22.6	90.12	90.90	-6.2	9,726	-0.06%
2024/03/20	69.3	91.08	31.4	91.81	90.00	38	9,777	0.39%
2024/03/19	74.5	92.67	76.2	93.14	91.00	-1.8	9,744	-0.02%
2024/03/18	28.2	91.96	53.6	92.20	92.50	-25.4	9,521	-0.27%
2024/03/15	27.9	87.92	81.3	89.86	92.10	-53.4	9,342	-0.57%
2024/03/14	133.8	89.14	29.2	88.81	85.70	104.6	8,740	1.20%	大買/鉅額交易
2024/03/13	37.3	95.61	29	95.46	95.20	8.2	8,494	0.10%
2024/03/12	8.5	96.12	25.9	95.83	95.90	-17.3	8,396	-0.21%
2024/03/11	57	93.54	26.1	93.84	93.50	30.9	8,348	0.37%
2024/03/08	52	98.34	49.8	98.12	97.30	2.2	8,303	0.03%
2024/03/07	49	95.05	72.1	95.78	96.20	-23.1	7,988	-0.29%
2024/03/06	11	92.48	35.5	91.97	92.80	-24.5	7,767	-0.32%
2024/03/05	31.5	85.23	28.9	86.45	87.60	2.7	7,797	0.03%
2024/03/04	15.6	87.50	8.7	87.25	86.70	6.9	7,743	0.09%
2024/03/01	32.2	89.37	1	88.60	88.70	31.1	7,836	0.40%
2024/02/29	4.7	91.11	6.1	93.02	92.80	-1.4	7,841	-0.02%
2024/02/27	7.3	92.18	9.6	92.78	91.70	-2.3	7,786	-0.03%
2024/02/26	27.6	92.24	3.5	92.25	91.60	24.1	7,807	0.31%
2024/02/23	2.2	93.47	23.9	94.53	94.40	-21.7	7,794	-0.28%
2024/02/22	11.1	91.68	12.8	91.61	91.50	-1.7	7,833	-0.02%
2024/02/21	49.1	92.02	2	91.48	90.30	47.1	7,922	0.59%
2024/02/20	22.6	92.77	55.5	93.42	94.00	-32.9	8,111	-0.41%
2024/02/19	8.3	87.99	2	88.60	89.00	6.3	8,077	0.08%
2024/02/16	1	89.20	7.3	88.76	89.40	-6.3	8,149	-0.08%
2024/02/15	11.3	87.15	7.2	86.93	86.60	4.1	8,167	0.05%
2024/02/05	9.1	87.28	2	87.95	87.60	7.1	8,243	0.09%
2024/02/02	4.2	88.47	4.2	88.43	88.50	-0.1	8,277	0.00%
2024/02/01	1.2	89.45	11.2	89.30	88.70	-10	8,317	-0.12%
2024/01/31	3.3	86.69	1	87.20	87.20	2.3	8,333	0.03%
2024/01/30	4.1	88.38	2.1	89.21	87.70	1.9	8,340	0.02%
2024/01/29	3	88.27	9.2	89.49	89.80	-6.1	8,375	-0.07%
2024/01/26	6.2	88.14	20.4	87.84	89.00	-14.2	8,547	-0.17%
2024/01/25	6.2	89.51	7.6	88.84	89.00	-1.4	8,640	-0.02%
2024/01/24	6.1	90.79	6.5	90.50	89.90	-0.5	8,852	-0.01%
2024/01/23	3	90.06	11.2	89.80	89.80	-8.1	8,939	-0.09%
2024/01/22	20	88.87	29.5	89.12	89.60	-9.4	8,933	-0.11%
2024/01/19	1.2	86.04	7.2	86.09	86.70	-6	8,907	-0.07%
2024/01/18	9.1	86.81	18.5	87.02	86.80	-9.4	8,900	-0.11%
2024/01/17	8.2	85.60	32.7	86.16	86.50	-24.5	8,815	-0.28%
2024/01/16	1	83.60	16.8	83.81	84.30	-15.8	8,651	-0.18%
2024/01/15	4	82.36	7.2	82.33	82.40	-3.2	8,581	-0.04%
2024/01/12	1	81.00	2.3	81.17	81.10	-1.3	8,582	-0.01%
2024/01/11	11	80.43	7.1	81.56	81.70	3.9	8,635	0.05%
2024/01/10	0	82.00	0	0.00	82.00	0	8,669	0.00%
2024/01/09	5.1	80.79	26.1	81.19	81.80	-21	8,690	-0.24%
2024/01/08	13.1	80.43	15.1	80.82	80.90	-2.1	8,733	-0.02%
2024/01/05	18.2	80.12	4	81.25	81.40	14.2	8,737	0.16%
2024/01/04	3.1	81.23	3.1	81.29	81.60	0	8,655	0.00%
2024/01/03	19	80.18	18.9	80.54	80.50	0.1	8,673	0.00%
2024/01/02	10.5	80.36	4.1	80.50	80.40	6.4	8,668	0.07%
2023/12/29	17.8	81.28	11.1	81.38	81.60	6.7	8,620	0.08%
2023/12/28	22.4	82.80	13.1	81.92	81.40	9.3	8,657	0.11%
2023/12/27	3.1	84.57	11	84.69	85.00	-7.9	8,703	-0.09%
2023/12/26	3	83.49	2.4	83.37	84.10	0.7	8,671	0.01%
2023/12/25	11.9	82.05	2.3	82.55	82.50	9.6	8,668	0.11%
2023/12/22	12	82.98	12.5	83.13	83.40	-0.5	8,653	-0.01%
2023/12/21	3	80.54	11.1	81.87	81.90	-8.1	8,493	-0.10%
2023/12/20	17.3	80.78	20.7	81.77	80.60	-3.4	8,331	-0.04%
2023/12/19	7.2	80.21	15.4	80.75	81.20	-8.2	8,153	-0.10%
2023/12/18	6.2	80.14	10.3	80.36	81.30	-4	7,981	-0.05%
2023/12/15	34.8	80.63	18.1	80.51	80.20	16.7	7,837	0.21%
2023/12/14	34.6	82.75	7.2	82.79	82.90	27.4	7,677	0.36%
2023/12/13	11.4	84.02	16.2	84.50	85.00	-4.8	7,575	-0.06%
2023/12/12	13.1	83.01	21.6	82.69	83.30	-8.5	7,609	-0.11%
2023/12/11	7.2	80.00	9.2	80.43	80.70	-2	7,522	-0.03%
2023/12/08	4	78.47	3.5	78.49	79.20	0.5	7,481	0.01%
2023/12/07	13.1	79.02	28.1	78.38	78.90	-15	7,484	-0.20%
2023/12/06	8	77.79	12.1	77.51	78.00	-4.1	7,417	-0.05%
2023/12/05	5	76.06	29.3	76.32	77.00	-24.3	7,372	-0.33%
2023/12/04	0	74.17	29.6	74.11	75.00	-29.6	7,273	-0.41%
2023/12/01	52.7	74.57	12.2	73.99	73.30	40.5	7,248	0.56%
2023/11/30	11	75.34	9.1	76.97	77.60	1.9	7,090	0.03%
2023/11/29	7	75.24	17.3	75.49	76.50	-10.3	6,829	-0.15%
2023/11/28	8	74.24	28.7	74.55	75.10	-20.7	6,737	-0.31%
2023/11/27	7	73.21	31.2	73.36	74.00	-24.2	6,676	-0.36%
2023/11/24	4	71.80	5.2	72.19	73.50	-1.2	6,619	-0.02%
2023/11/23	5.1	71.68	1.1	72.27	71.90	4	6,556	0.06%
2023/11/22	8	71.88	10.3	72.26	72.50	-2.3	6,518	-0.04%
2023/11/21	13	72.17	13.6	72.40	71.70	-0.5	6,541	-0.01%
2023/11/20	12.3	70.70	3.2	70.41	71.40	9.1	6,492	0.14%
2023/11/17	30.1	71.94	33.5	73.23	71.20	-3.4	6,498	-0.05%
2023/11/16	21.2	69.42	22.2	69.65	69.60	-1	6,275	-0.02%
2023/11/15	35.6	69.82	77.5	69.18	69.50	-41.8	6,226	-0.67%
2023/11/14	31.2	70.95	23	70.73	70.70	8.1	6,161	0.13%
2023/11/13	29.4	71.82	25.9	71.90	71.10	3.5	6,145	0.06%
2023/11/10	10	71.86	12.9	72.16	72.20	-2.8	6,076	-0.05%
2023/11/09	25	73.72	8.1	73.66	73.50	17	6,113	0.28%
2023/11/08	24.2	74.70	9.5	74.67	74.60	14.7	6,145	0.24%
2023/11/07	11.5	74.09	6.4	73.87	74.20	5.1	6,108	0.08%
2023/11/06	19	73.02	27.1	73.10	72.90	-8.1	6,111	-0.13%
2023/11/03	28.7	70.99	28.7	71.31	70.90	0.1	6,058	0.00%
2023/11/02	30.6	73.17	36.7	73.12	72.80	-6.1	5,917	-0.10%
2023/11/01	65.4	73.30	94.4	73.04	74.10	-29.1	5,786	-0.50%
2023/10/31	19.7	71.04	52.3	71.12	71.60	-32.7	5,603	-0.58%
2023/10/30	5	68.72	5	68.76	68.90	0	5,484	0.00%
2023/10/27	16.1	68.81	15.2	68.72	68.80	0.9	5,462	0.02%
2023/10/26	2.1	67.15	7.5	67.19	67.40	-5.4	5,461	-0.10%
2023/10/25	11.1	68.15	3.5	68.16	68.20	7.6	5,516	0.14%
2023/10/24	1.3	66.87	7.8	66.79	67.70	-6.5	5,581	-0.12%
2023/10/23	20.4	66.38	35.1	66.25	66.30	-14.7	5,657	-0.26%
2023/10/20	6.1	67.02	8.5	67.76	67.80	-2.4	5,922	-0.04%
2023/10/19	35.1	67.17	34.3	67.52	67.50	0.8	6,073	0.01%
2023/10/18	4	66.70	35.6	66.81	67.00	-31.6	6,176	-0.51%
2023/10/17	13	67.51	22	67.33	67.00	-9	6,165	-0.15%
2023/10/16	11.7	67.73	10.2	67.67	68.10	1.4	6,249	0.02%
2023/10/13	7.8	66.32	13.2	66.41	66.50	-5.3	6,297	-0.08%
2023/10/12	1.4	65.33	25.5	65.13	65.50	-24.1	6,268	-0.38%
2023/10/11	7.2	64.53	9.7	64.66	64.80	-2.4	6,265	-0.04%
2023/10/06	11.2	62.80	12.2	63.04	63.00	-1	6,240	-0.02%
2023/10/05	4	61.50	2.3	61.42	61.50	1.8	6,219	0.03%
2023/10/04	10.3	61.02	0.1	60.80	61.30	10.1	6,212	0.16%
2023/10/03	11	61.58	19.2	61.44	61.60	-8.2	6,165	-0.13%
2023/10/02	14.2	60.34	0.3	59.99	60.00	13.8	6,109	0.23%
2023/09/28	0.3	60.20	7.4	60.33	60.60	-7.1	6,078	-0.12%
2023/09/27	1.2	59.57	5	59.60	60.00	-3.8	6,091	-0.06%
2023/09/26	6	59.82	2.3	59.79	60.00	3.7	6,178	0.06%
2023/09/25	0	0.00	3.3	59.76	60.00	-3.3	6,155	-0.05%
2023/09/22	4	58.75	14.9	59.07	59.50	-10.9	6,134	-0.18%
2023/09/21	8	58.91	19.3	58.86	59.30	-11.3	6,071	-0.19%
2023/09/20	2.2	59.74	16.9	59.69	59.60	-14.8	6,051	-0.24%
2023/09/19	0	0.00	7.2	59.71	59.40	-7.2	5,985	-0.12%
2023/09/18	6.3	59.63	18.6	59.62	59.50	-12.3	5,945	-0.21%
2023/09/15	14	59.29	23.2	59.30	59.50	-9.2	5,888	-0.16%
2023/09/14	4	57.83	2.1	57.90	58.20	1.9	5,765	0.03%
2023/09/13	3	56.80	6.9	57.05	57.40	-3.9	5,760	-0.07%
2023/09/12	2.5	56.86	4.4	56.77	56.90	-1.9	5,792	-0.03%
2023/09/11	6.3	56.59	9	56.41	56.50	-2.8	5,783	-0.05%
2023/09/08	1.5	57.10	5.2	56.92	56.60	-3.6	5,779	-0.06%
2023/09/07	5.3	56.54	7.1	56.74	56.70	-1.8	5,796	-0.03%
2023/09/06	2.8	56.45	17.1	56.21	56.40	-14.3	5,762	-0.25%
2023/09/05	12.5	54.81	6.3	55.26	55.20	6.2	5,683	0.11%
2023/09/04	0.1	54.57	1.6	54.73	54.80	-1.4	5,702	-0.02%
2023/09/01	0.1	54.50	5.2	54.59	54.40	-5.1	5,709	-0.09%
2023/08/31	6	54.20	3	54.90	54.90	3	5,707	0.05%
2023/08/30	5.2	53.30	0	0.00	53.70	5.2	5,618	0.09%
2023/08/29	18.2	53.09	44	52.91	53.80	-25.8	5,618	-0.46%
2023/08/28	7.2	53.80	5	54.00	54.00	2.2	5,603	0.04%
2023/08/25	0.1	54.80	17.5	54.31	54.70	-17.4	5,735	-0.30%
2023/08/24	35.1	53.89	2	53.50	53.40	33.1	5,692	0.58%
2023/08/23	0.1	54.50	17.5	54.54	55.50	-17.4	5,647	-0.31%
2023/08/22	6.2	53.66	5.6	53.55	54.00	0.6	5,577	0.01%
2023/08/21	12.4	53.61	16.7	53.76	54.00	-4.2	5,608	-0.08%
2023/08/18	5.1	53.10	5	53.26	53.70	0	5,628	0.00%
2023/08/17	5.6	52.11	8	52.49	52.80	-2.4	5,642	-0.04%
2023/08/16	2.1	51.95	4	52.20	52.50	-2	5,653	-0.04%
2023/08/15	16.6	52.45	7.1	52.50	52.20	9.6	5,693	0.17%
2023/08/14	3.2	51.16	28.1	51.53	52.00	-24.9	5,640	-0.44%
2023/08/11	7.3	51.16	5.6	51.21	51.50	1.6	5,592	0.03%
2023/08/10	3.3	50.38	2.2	50.62	51.50	1.1	5,571	0.02%
2023/08/09	11.5	50.54	0.2	50.70	51.20	11.3	5,527	0.20%
2023/08/08	8.6	50.75	2	50.90	51.00	6.6	5,505	0.12%
2023/08/07	2.1	50.12	2	50.60	51.00	0.1	5,473	0.00%
2023/08/04	8.2	49.81	10.4	49.72	49.95	-2.2	5,440	-0.04%
2023/08/02	15.1	49.61	3.6	49.88	49.95	11.5	5,402	0.21%
2023/08/01	3.2	50.08	3.4	50.30	50.40	-0.3	5,379	0.00%
2023/07/31	25.1	50.02	0.6	50.22	50.40	24.5	5,398	0.45%
2023/07/28	22.4	50.03	5.8	50.30	50.30	16.6	5,366	0.31%
2023/07/27	10.2	49.43	16.3	49.38	49.80	-6.2	5,239	-0.12%
2023/07/26	20.8	49.46	10.2	49.56	49.15	10.6	5,170	0.20%
2023/07/25	85.5	50.66	8	50.40	50.10	77.5	5,066	1.53%
2023/07/24	15.2	56.34	18.2	56.55	56.80	-3	4,749	-0.06%
2023/07/21	6.2	56.97	1	57.10	57.10	5.2	4,552	0.11%
2023/07/20	8.2	57.69	8	58.21	57.70	0.2	4,403	0.00%
2023/07/19	15.2	57.88	3	57.73	57.80	12.2	4,274	0.29%
2023/07/18	3.1	58.66	12.2	58.91	59.00	-9.1	4,157	-0.22%
2023/07/17	0.5	58.25	5	58.10	58.50	-4.5	4,024	-0.11%
2023/07/14	2	58.10	36	58.30	58.30	-34	3,995	-0.85%
2023/07/13	7.5	58.19	0.9	58.26	57.40	6.6	3,958	0.17%
2023/07/12	1.1	57.95	4.1	57.84	58.00	-3	3,910	-0.08%
2023/07/11	3	56.73	4	56.92	57.30	-1	3,877	-0.03%
2023/07/10	7.2	56.06	0	56.00	56.30	7.1	3,869	0.18%
2023/07/07	7	55.55	14	55.86	56.10	-7	3,881	-0.18%
2023/07/06	1.1	56.40	2.1	56.65	56.60	-1	3,879	-0.03%
2023/07/05	6	56.97	5.1	56.92	56.90	1	3,862	0.02%
2023/07/04	6.7	55.78	22.1	55.69	56.20	-15.4	3,809	-0.41%
2023/07/03	0.3	54.80	0	0.00	55.00	0.3	3,697	0.01%
2023/06/30	0	54.60	0.1	54.60	54.70	-0.1	3,691	0.00%
2023/06/29	7	54.67	1	54.70	54.80	6	3,706	0.16%
2023/06/28	2	54.90	7	54.80	54.90	-5	3,781	-0.13%
2023/06/27	0	54.50	4	54.60	54.70	-4	3,783	-0.11%
2023/06/26	0.3	54.78	0	0.00	54.90	0.3	3,771	0.01%
2023/06/21	0	0.00	3.2	54.48	54.80	-3.2	3,754	-0.09%
2023/06/20	2.5	54.20	2	54.50	54.50	0.5	3,755	0.01%
2023/06/19	1.5	54.65	1	54.40	54.20	0.5	3,707	0.01%
2023/06/16	0.1	54.20	6	54.43	54.70	-5.9	3,660	-0.16%
2023/06/15	0	0.00	7.2	54.40	54.40	-7.2	3,596	-0.20%
2023/06/14	0.1	54.20	3.1	54.57	54.40	-2.9	3,611	-0.08%
2023/06/13	6	54.20	10.3	54.13	54.40	-4.3	3,636	-0.12%
2023/06/12	6.9	53.55	7.1	53.66	53.90	-0.1	3,612	0.00%
2023/06/09	5.5	53.49	1	53.50	53.60	4.5	3,676	0.12%
2023/06/08	0.5	53.27	2.1	53.49	53.60	-1.5	3,753	-0.04%
2023/06/07	2.3	53.00	22	53.06	53.20	-19.7	3,759	-0.52%
2023/06/06	7.2	53.32	0.1	53.40	53.30	7.2	3,808	0.19%
2023/06/05	1	53.30	2	53.50	53.50	-1	3,814	-0.03%
2023/06/02	6.1	53.33	7.2	53.50	53.40	-1.1	3,842	-0.03%
2023/06/01	1.1	53.08	0.3	52.92	53.30	0.8	3,831	0.02%
2023/05/31	9.5	52.57	4	53.20	53.20	5.5	3,822	0.14%
2023/05/30	5.5	52.61	0.2	52.79	52.80	5.2	3,682	0.14%
2023/05/29	6	52.60	2.2	52.55	53.00	3.8	3,719	0.10%
2023/05/26	1.1	51.91	21	52.24	52.40	-19.9	3,704	-0.54%
2023/05/25	0	0.00	1	52.00	52.50	-1	3,646	-0.03%
2023/05/24	1.1	51.80	2	51.55	51.80	-0.9	3,601	-0.03%
2023/05/23	9.2	52.16	5.2	52.21	52.20	4	3,534	0.11%
2023/05/22	3	52.14	3	52.33	52.70	0	3,481	0.00%
2023/05/19	0	52.10	15.4	52.22	52.50	-15.4	3,432	-0.45%
2023/05/18	1.7	51.10	22.4	51.02	51.30	-20.7	3,383	-0.61%
2023/05/17	5.2	50.72	8	50.71	50.80	-2.8	3,341	-0.08%
2023/05/16	1.5	50.26	2	50.20	50.30	-0.6	3,305	-0.02%
2023/05/15	11.1	49.63	0.1	49.60	49.80	10.9	3,314	0.33%
2023/05/12	2	49.75	4	49.73	49.65	-2	3,324	-0.06%
2023/05/11	3.4	49.92	1	50.20	49.80	2.4	3,315	0.07%
2023/05/10	4	49.94	0	0.00	50.00	4	3,308	0.12%
2023/05/09	9.1	50.06	0	0.00	50.00	9.1	3,339	0.27%
2023/05/08	4	50.25	7.1	50.22	50.20	-3.1	3,372	-0.09%
2023/05/05	1.1	50.12	11	50.56	50.30	-9.9	3,369	-0.29%
2023/05/04	1.2	50.14	2	50.30	50.20	-0.8	3,389	-0.02%
2023/05/03	0.1	50.50	10.1	50.50	50.30	-9.9	3,371	-0.30%
2023/05/02	0	50.20	1.2	50.32	50.30	-1.2	3,431	-0.03%
2023/04/28	4.1	50.33	2	50.45	50.00	2.1	3,457	0.06%
2023/04/27	1.2	49.82	2.2	50.40	50.40	-1	3,428	-0.03%
2023/04/26	2	49.75	0	0.00	49.75	2	3,420	0.06%
2023/04/25	2.1	50.00	0	0.00	49.80	2.1	3,402	0.06%
2023/04/24	2.3	49.80	1.5	49.81	49.75	0.8	3,395	0.02%
2023/04/21	2	49.83	2	50.00	49.65	0	3,412	0.00%
2023/04/20	4.1	49.94	1	50.00	49.95	3.1	3,387	0.09%
2023/04/19	1	50.40	0	0.00	50.00	1	3,407	0.03%
2023/04/18	2	50.40	8.1	50.53	50.50	-6.1	3,376	-0.18%
2023/04/17	1.1	50.21	1	50.30	50.20	0.1	3,372	0.00%
2023/04/14	6	50.18	1.1	50.30	50.10	4.9	3,361	0.15%
2023/04/13	20	50.05	6.6	50.21	50.00	13.4	3,347	0.40%
2023/04/12	2.5	50.37	1.1	50.71	50.40	1.4	3,344	0.04%
2023/04/11	2	50.50	6.2	50.32	50.70	-4.2	3,361	-0.12%
2023/04/10	4.1	50.35	17.2	50.35	50.10	-13.1	3,334	-0.39%
2023/04/07	0	0.00	18	50.61	50.40	-18	3,316	-0.54%
2023/04/06	8.1	50.22	5.1	50.26	50.30	3	3,298	0.09%
2023/03/31	0.1	50.10	14.1	50.30	50.20	-14	3,294	-0.42%
2023/03/30	4.7	49.72	5	50.02	50.00	-0.3	3,469	-0.01%
2023/03/29	12.1	50.10	30.4	49.88	49.80	-18.4	3,642	-0.50%
2023/03/28	9.1	48.56	2	48.53	48.45	7.1	3,804	0.19%
2023/03/27	0	48.90	2	48.80	48.70	-2	4,032	-0.05%
2023/03/24	3	48.78	0	0.00	48.70	3	4,293	0.07%
2023/03/23	11.1	48.64	1	48.60	48.65	10.1	4,313	0.23%
2023/03/22	9	48.69	2	48.88	48.80	7	4,337	0.16%
2023/03/21	6.1	48.47	1	48.40	48.25	5.1	4,397	0.12%
2023/03/20	3.2	48.11	0.8	48.21	48.10	2.4	4,414	0.05%
2023/03/17	7.6	48.14	1	48.40	48.10	6.6	4,426	0.15%
2023/03/16	7.2	48.34	30	48.70	47.95	-22.8	4,382	-0.52%
2023/03/15	2.6	48.96	1	48.95	48.75	1.6	4,336	0.04%
2023/03/14	6.7	48.58	2.1	48.65	48.30	4.6	4,333	0.11%
2023/03/13	7.1	48.94	2	49.13	49.00	5.1	4,270	0.12%
2023/03/10	9.1	49.35	1.2	49.38	49.25	7.9	4,211	0.19%
2023/03/09	15.1	49.87	4	50.10	49.75	11.1	4,197	0.26%
2023/03/08	2	50.40	0	0.00	50.60	2	4,205	0.05%
2023/03/07	9	50.06	12	50.47	50.60	-3	4,211	-0.07%
2023/03/06	12.2	49.94	16.2	49.90	50.00	-4	4,211	-0.10%
2023/03/03	1	49.60	5	49.56	49.70	-4	4,233	-0.09%
2023/03/02	0.4	49.15	9	49.44	49.60	-8.6	4,266	-0.20%
2023/03/01	15.1	49.03	1.1	49.68	48.75	14	4,263	0.33%
2023/02/24	1	49.35	3	49.62	49.30	-2	4,207	-0.05%
2023/02/23	9	49.21	2	49.28	49.20	7	4,200	0.17%
2023/02/22	5.4	49.19	2.1	49.35	49.20	3.4	4,239	0.08%
2023/02/21	2	49.38	0	49.50	49.30	2	4,256	0.05%
2023/02/20	2	49.25	3.3	49.62	49.45	-1.3	4,297	-0.03%
2023/02/17	2	49.10	1	49.30	49.30	1	4,318	0.02%
2023/02/16	0	0.00	3	49.33	49.20	-3	4,371	-0.07%
2023/02/15	0	0.00	0.1	49.10	48.90	-0.1	4,349	0.00%
2023/02/14	12.3	49.04	0	0.00	49.05	12.3	4,352	0.28%
2023/02/13	1	49.35	2	49.53	49.35	-1	4,364	-0.02%
2023/02/10	2.1	49.22	0	0.00	49.00	2.1	4,361	0.05%
2023/02/09	0	0.00	1.6	49.64	49.50	-1.6	4,340	-0.04%
2023/02/08	1	49.40	3	49.60	49.35	-2	4,363	-0.05%
2023/02/07	0	49.60	1.2	49.72	49.80	-1.2	4,378	-0.03%
2023/02/06	4	49.30	4.2	49.50	49.45	-0.2	4,363	0.00%
2023/02/03	2	49.20	2.1	49.52	49.30	-0.1	4,317	0.00%
2023/02/02	9.2	48.80	15.8	48.84	49.25	-6.6	4,296	-0.15%
2023/02/01	0	0.00	8	48.30	48.45	-8	4,253	-0.19%
2023/01/31	8	47.91	1	48.35	47.70	7	4,267	0.16%
2023/01/30	0	0.00	33.1	48.01	48.25	-33.1	4,215	-0.78%
2023/01/17	3	47.20	1.2	47.50	47.50	1.8	4,231	0.04%
2023/01/16	4	47.18	0	0.00	47.20	4	4,251	0.09%
2023/01/13	4.2	47.21	6	47.35	47.25	-1.8	4,274	-0.04%
2023/01/12	9.5	47.27	0.2	47.35	47.10	9.3	4,365	0.21%
2023/01/11	15.1	47.50	0	0.00	47.40	15.1	4,418	0.34%
2023/01/10	1.2	47.88	4.3	48.19	48.00	-3	4,482	-0.07%
2023/01/09	0.2	47.93	2	48.05	48.20	-1.8	4,558	-0.04%
2023/01/06	0.3	47.62	0	0.00	47.60	0.3	4,576	0.01%
2023/01/05	6.2	47.70	1	47.95	47.80	5.2	4,650	0.11%
2023/01/04	10.3	47.44	1.4	47.45	47.55	8.9	4,688	0.19%
2023/01/03	5.5	47.79	1	47.90	47.85	4.5	4,761	0.09%
2022/12/30	5	48.05	4	48.21	48.10	1	4,762	0.02%
2022/12/29	1	48.20	6	48.03	48.25	-5	4,750	-0.11%
2022/12/28	3	47.27	0	0.00	47.85	3	4,735	0.06%
2022/12/27	2	47.45	1	47.65	47.55	1	4,774	0.02%
2022/12/23	1.1	47.55	0	0.00	47.80	1.1	4,941	0.02%
2022/12/22	2	47.85	9	48.09	48.05	-7	5,029	-0.14%
2022/12/21	7	47.06	5	47.43	47.30	2	4,913	0.04%
2022/12/20	10.1	47.61	1.5	47.61	47.30	8.6	4,741	0.18%
2022/12/19	1	47.70	15.5	48.41	48.75	-14.5	4,618	-0.31%
2022/12/16	10.2	46.86	6	47.62	48.45	4.2	4,426	0.10%
2022/12/15	1	47.45	0.1	47.70	47.65	0.9	4,309	0.02%
2022/12/14	2.2	47.25	2	47.55	47.65	0.2	4,399	0.00%
2022/12/13	9.2	47.61	2	47.55	47.35	7.2	4,448	0.16%
2022/12/12	4	48.16	5	48.66	48.75	-1	4,469	-0.02%
2022/12/09	0.1	48.20	3.1	48.26	48.50	-3	4,607	-0.06%
2022/12/08	1	47.55	2.1	47.58	47.75	-1.1	4,615	-0.02%
2022/12/07	3.2	47.14	2	47.15	47.15	1.2	4,619	0.03%
2022/12/06	1.3	48.04	0.6	48.05	47.55	0.7	4,609	0.02%
2022/12/05	2	48.15	1	48.40	48.50	1	4,605	0.02%
2022/12/02	1.1	47.95	8.2	48.36	48.50	-7.1	4,650	-0.15%
2022/12/01	1	48.20	0	0.00	48.40	1	4,668	0.02%
2022/11/30	1.1	47.16	6	47.88	48.50	-5	4,656	-0.11%
2022/11/29	2.3	46.73	4	46.85	47.25	-1.7	4,600	-0.04%
2022/11/28	2.2	47.03	1	47.15	46.95	1.2	4,609	0.03%
2022/11/25	4.2	47.03	0	0.00	46.90	4.2	4,630	0.09%
2022/11/24	0	0.00	2	47.25	47.20	-2	4,620	-0.04%
2022/11/23	0	0.00	3	46.72	46.70	-3	4,610	-0.07%
2022/11/21	0	0.00	6.1	46.04	46.10	-6.1	4,596	-0.13%
2022/11/18	4.2	45.72	4	45.83	45.85	0.2	4,596	0.01%
2022/11/17	2.1	46.38	7	46.45	46.35	-5	4,585	-0.11%
2022/11/16	0	0.00	1	47.05	47.05	-1	4,563	-0.02%
2022/11/15	7.1	46.84	23	46.82	47.00	-15.9	4,557	-0.35%
2022/11/14	0.2	47.15	12	46.98	47.55	-11.8	4,551	-0.26%
2022/11/11	6.1	46.58	9	46.56	46.65	-2.9	4,535	-0.06%
2022/11/10	3	46.03	5	46.35	46.30	-2	4,561	-0.04%
2022/11/09	1.1	46.20	5	46.17	46.30	-3.9	4,594	-0.08%
2022/11/08	1.2	45.57	6	45.65	45.75	-4.8	4,597	-0.10%
2022/11/07	6.1	45.23	1	45.30	45.30	5.1	4,576	0.11%
2022/11/04	0.1	44.99	5	45.24	45.40	-4.9	4,564	-0.11%
2022/11/03	17	44.16	0	0.00	44.40	17	4,553	0.37%
2022/11/02	13.1	44.35	3	44.48	44.60	10.1	4,539	0.22%
2022/11/01	2.2	43.91	1	44.00	44.25	1.2	4,539	0.03%
2022/10/31	1	44.10	0	0.00	43.95	1	4,546	0.02%
2022/10/28	3.1	44.09	2	44.23	44.25	1.1	4,558	0.02%
2022/10/27	2.3	44.24	1	44.60	44.15	1.3	4,587	0.03%
2022/10/26	2	44.18	1.1	44.18	44.40	0.9	4,618	0.02%
2022/10/25	5.1	44.10	0	0.00	44.25	5.1	4,645	0.11%
2022/10/24	8	44.99	0	0.00	45.05	8	4,619	0.17%
2022/10/21	6.2	45.55	1	45.30	45.20	5.2	4,610	0.11%
2022/10/20	3.2	45.05	2.1	46.06	46.60	1.1	4,608	0.02%
2022/10/19	1.2	45.99	1	46.25	45.70	0.2	4,533	0.00%
2022/10/18	6.7	45.16	5.3	45.53	45.60	1.4	4,484	0.03%
2022/10/17	3.2	45.63	12	45.70	45.70	-8.8	4,480	-0.20%
2022/10/14	5.1	46.43	0	0.00	46.10	5.1	4,470	0.11%
2022/10/13	2.1	46.84	13	46.92	46.80	-10.9	4,511	-0.24%
2022/10/12	6	46.74	4	46.99	46.90	2	4,644	0.04%
2022/10/11	20	47.15	0.9	47.05	46.85	19.1	4,757	0.40%
2022/10/07	1	47.35	0	0.00	47.20	1	4,773	0.02%
2022/10/06	3.1	47.55	3	47.72	47.70	0.1	4,864	0.00%
2022/10/05	0.6	47.55	0.1	47.70	47.30	0.5	4,916	0.01%
2022/10/04	5	46.86	9.5	46.99	47.00	-4.5	4,936	-0.09%
2022/10/03	7.2	45.46	2	45.85	45.85	5.2	4,897	0.11%
2022/09/30	14.2	45.84	5	46.33	46.45	9.2	4,875	0.19%
2022/09/29	8	46.54	6	46.87	47.10	2	4,833	0.04%
2022/09/28	8.5	46.39	5	46.17	46.10	3.5	4,769	0.07%
2022/09/27	4	46.66	4	46.86	47.10	0	4,713	0.00%
2022/09/26	7.6	46.84	1	46.90	46.85	6.6	4,697	0.14%
2022/09/23	14.6	47.60	1	47.40	47.40	13.6	4,628	0.29%
2022/09/22	14	48.19	8	48.34	48.20	6	4,619	0.13%
2022/09/21	5.6	49.25	0	0.00	49.05	5.6	4,510	0.12%
2022/09/20	6	49.52	42	49.46	49.90	-36	4,422	-0.81%
2022/09/19	3.4	49.59	4	49.56	50.00	-0.6	4,355	-0.01%
2022/09/16	13.2	50.36	0	0.00	50.10	13.2	4,290	0.31%
2022/09/15	2.1	51.42	1	51.70	51.60	1.1	4,213	0.03%
2022/09/14	4.1	51.55	3	51.73	51.50	1.1	4,260	0.03%
2022/09/13	0	52.00	1.7	52.09	52.00	-1.7	4,338	-0.04%
2022/09/12	6.1	51.52	1	52.00	52.20	5.1	4,492	0.11%
2022/09/08	2	51.10	14	51.63	52.30	-12	4,634	-0.26%
2022/09/07	7.1	50.23	17	50.45	50.40	-10	4,642	-0.21%
2022/09/06	5.2	50.53	10	50.60	50.90	-4.8	4,661	-0.10%
2022/09/05	5	50.78	17	50.89	50.70	-12	4,717	-0.25%
2022/09/02	8.5	51.07	4.1	51.27	50.90	4.4	4,794	0.09%
2022/09/01	12	50.76	3	51.13	50.70	9	4,844	0.19%
2022/08/31	0	0.00	18	51.29	51.40	-18	4,920	-0.37%
2022/08/30	2	50.60	1.1	50.99	50.70	1	4,986	0.02%
2022/08/29	4.1	50.46	7	50.97	50.50	-2.9	5,086	-0.06%
2022/08/26	2.1	50.75	1	50.90	51.00	1.1	5,207	0.02%
2022/08/25	2.2	50.27	3	50.53	50.40	-0.8	5,298	-0.02%
2022/08/24	2.1	50.00	0	0.00	50.00	2.1	5,467	0.04%
2022/08/23	1	49.91	1.2	50.34	50.10	-0.1	5,745	0.00%
2022/08/22	2	50.25	15	50.07	50.40	-13	5,942	-0.22%
2022/08/19	4.5	49.81	10	49.80	49.90	-5.5	6,057	-0.09%
2022/08/18	10.4	50.12	3	49.93	49.90	7.4	6,153	0.12%
2022/08/17	6.1	51.02	4.4	50.97	51.00	1.7	6,319	0.03%
2022/08/16	1	51.30	0.1	51.90	51.70	0.9	6,438	0.01%
2022/08/15	9	51.55	3.4	51.65	51.30	5.7	6,469	0.09%
2022/08/12	3	51.33	5	51.34	51.40	-2	6,570	-0.03%
2022/08/11	3.6	51.18	2	51.40	51.40	1.6	6,615	0.02%
2022/08/10	5	50.86	4	51.13	51.10	1	6,653	0.02%
2022/08/09	1	50.81	4	51.13	51.10	-3	6,661	-0.04%
2022/08/08	5	50.94	5.4	50.88	51.30	-0.4	6,689	-0.01%
2022/08/05	8	50.05	5	50.56	50.70	3	6,713	0.04%
2022/08/04	5.4	49.56	3	49.68	49.95	2.4	6,747	0.03%
2022/08/03	2	49.80	0	0.00	50.10	2	6,774	0.03%
2022/08/02	6.1	49.76	2.2	50.11	50.20	3.9	6,790	0.06%
2022/08/01	5	50.44	4	50.70	50.50	1	6,749	0.01%
2022/07/29	0.2	50.20	5	49.97	50.20	-4.8	6,743	-0.07%
2022/07/28	5.1	49.45	3	49.72	49.60	2.1	6,705	0.03%
2022/07/27	1	49.00	2.1	49.38	49.45	-1.1	6,679	-0.02%
2022/07/26	0.3	49.18	1	49.00	49.20	-0.7	6,664	-0.01%
2022/07/25	41.2	49.07	0	0.00	49.05	41.2	6,645	0.62%
2022/07/22	7.1	49.63	0	0.00	49.55	7.1	6,653	0.11%
2022/07/21	0.1	49.60	1	49.50	49.70	-0.9	6,600	-0.01%
2022/07/20	11.4	49.00	0.1	49.30	49.10	11.2	6,538	0.17%
2022/07/19	24.1	48.46	2	48.78	48.60	22.1	6,472	0.34%
2022/07/18	10.1	51.58	11	52.72	52.80	-0.9	6,297	-0.01%
2022/07/15	18.2	51.98	1	51.50	51.80	17.2	6,149	0.28%
2022/07/14	1	52.10	1	52.20	52.10	0	6,075	0.00%
2022/07/13	11	52.29	1.1	52.65	52.20	9.9	5,983	0.17%
2022/07/12	3.1	51.51	1	51.90	51.50	2.1	5,926	0.03%
2022/07/11	2	52.30	0	0.00	52.60	2	5,893	0.03%
2022/07/08	1	53.00	5	52.94	53.00	-4	5,908	-0.07%
2022/07/07	3.1	51.92	3	52.33	52.30	0.1	5,894	0.00%
2022/07/06	1	52.40	1	52.20	51.80	0	5,882	0.00%
2022/07/05	6.1	52.88	2	53.50	53.00	4.1	5,896	0.07%
2022/07/04	3.1	53.78	1	54.70	53.50	2.1	5,896	0.04%
2022/07/01	3	54.07	2	54.10	53.90	1	5,936	0.02%
2022/06/30	2	55.45	2.5	54.92	55.10	-0.5	5,925	-0.01%
2022/06/29	3	55.53	3	55.90	56.00	0	5,909	0.00%
2022/06/28	2	55.65	3	56.00	56.10	-1	5,901	-0.02%
2022/06/27	1	55.80	4	56.03	55.80	-3	5,916	-0.05%
2022/06/24	2	55.25	4	55.70	55.30	-2	5,928	-0.03%
2022/06/23	3.2	54.94	4	55.25	54.90	-0.8	5,937	-0.01%
2022/06/22	5	54.58	2	54.65	54.80	3	5,889	0.05%
2022/06/21	1	54.50	5.3	55.22	55.40	-4.3	5,848	-0.07%
2022/06/20	5.5	55.17	32	55.11	54.40	-26.5	5,920	-0.45%
2022/06/17	6	56.02	7.3	55.84	56.30	-1.3	5,758	-0.02%
2022/06/16	14.2	57.06	4	56.95	56.80	10.2	5,607	0.18%
2022/06/15	3.2	56.95	6	56.97	56.50	-2.8	5,680	-0.05%
2022/06/14	6	56.85	2.2	56.83	56.80	3.8	5,642	0.07%
2022/06/13	5.3	56.96	4	57.08	56.80	1.3	5,604	0.02%
2022/06/10	28.2	57.28	13.1	57.41	57.10	15.1	5,572	0.27%
2022/06/09	6	56.83	17	57.26	57.10	-11	5,509	-0.20%
2022/06/08	7.4	57.33	9.1	57.53	57.20	-1.7	5,379	-0.03%
2022/06/07	9.1	56.98	18	57.25	56.90	-8.9	5,333	-0.17%
2022/06/06	13	56.38	9.1	56.63	57.00	3.9	5,224	0.07%
2022/06/02	22	55.85	27.5	56.12	56.10	-5.5	5,140	-0.11%
2022/06/01	29.7	54.81	41.3	55.20	55.40	-11.6	5,120	-0.23%
2022/05/31	32.5	54.33	24.3	54.10	52.80	8.3	4,955	0.17%
2022/05/30	37.7	55.61	19.1	55.12	54.40	18.6	4,711	0.39%
2022/05/27	7	56.21	2	56.40	56.20	5	4,554	0.11%
2022/05/26	3.2	55.99	3.3	55.90	55.90	-0.1	4,473	0.00%
2022/05/25	7	56.47	16.4	57.01	56.10	-9.4	4,402	-0.21%
2022/05/24	2	56.90	18.1	56.60	56.20	-16.1	4,249	-0.38%
2022/05/23	2	55.65	10	56.10	55.80	-8	4,110	-0.19%
2022/05/20	6	55.73	22.4	55.61	56.00	-16.4	4,080	-0.40%
2022/05/19	5.1	54.06	10	54.40	54.40	-5	3,976	-0.12%
2022/05/18	5.2	54.01	4	54.40	54.60	1.2	3,952	0.03%
2022/05/17	1.1	54.00	1	54.30	54.30	0	3,945	0.00%
2022/05/16	0	54.00	4.1	54.15	54.10	-4.1	3,938	-0.10%
2022/05/13	8	53.13	6	53.37	53.50	2	3,964	0.05%
2022/05/12	2	53.45	4.1	53.37	53.40	-2.1	3,988	-0.05%
2022/05/11	4.1	52.58	2	52.80	52.80	2.1	4,020	0.05%
2022/05/10	8.1	51.68	57	51.66	53.00	-48.9	3,994	-1.22%
2022/05/09	7	53.41	2.5	53.48	53.00	4.5	3,972	0.11%
2022/05/06	3	53.63	3	54.07	54.40	0	3,996	0.00%
2022/05/05	1	54.20	3	54.33	54.40	-2	4,056	-0.05%
2022/05/04	12	53.79	1	54.10	53.80	11	4,069	0.27%
2022/05/03	3.1	53.76	2.1	54.04	53.90	1	4,114	0.03%
2022/04/29	3	54.03	0.2	54.19	54.30	2.8	4,149	0.07%
2022/04/28	6	53.13	13.3	53.56	54.20	-7.3	4,209	-0.17%
2022/04/27	15.4	53.45	6	53.63	53.30	9.4	4,221	0.22%
2022/04/26	7	54.29	4	54.63	54.70	3	4,232	0.07%
2022/04/25	10.1	55.04	0	0.00	54.70	10.1	4,310	0.24%
2022/04/22	7.3	55.57	7	55.87	56.10	0.3	4,303	0.01%
2022/04/21	1	55.60	2.2	55.86	56.10	-1.2	4,363	-0.03%
2022/04/20	5	55.86	1	56.00	56.00	4	4,408	0.09%
2022/04/19	2.2	56.01	1	56.20	56.20	1.2	4,536	0.03%
2022/04/18	1	56.10	2.1	56.00	56.00	-1.1	4,653	-0.02%
2022/04/15	1	56.40	6	56.28	56.20	-5	4,652	-0.11%
2022/04/14	1	56.50	0.1	56.30	56.40	0.9	4,672	0.02%
2022/04/13	3	56.10	1.1	56.45	56.50	1.9	4,681	0.04%
2022/04/12	9.2	55.67	0	0.00	55.50	9.2	4,727	0.19%
2022/04/11	14.2	55.99	2	56.35	56.00	12.2	4,751	0.26%
2022/04/08	8.2	55.62	0	0.00	56.00	8.2	4,779	0.17%
2022/04/07	3.2	55.67	0.5	55.97	55.50	2.7	4,784	0.06%
2022/04/06	11	55.91	38	56.02	56.50	-27	4,751	-0.57%
2022/04/01	1	55.90	3	55.83	56.20	-2	4,743	-0.04%
2022/03/31	0.2	56.17	2	56.50	56.00	-1.8	4,760	-0.04%
2022/03/30	2.2	56.31	1	56.21	56.40	1.1	4,771	0.02%
2022/03/29	4.2	55.95	2.7	56.00	56.40	1.5	4,789	0.03%
2022/03/28	0.1	55.97	0	0.00	56.20	0.1	4,808	0.00%
2022/03/25	1.1	56.43	2	56.50	56.70	-0.9	4,822	-0.02%
2022/03/24	4.1	56.33	1	56.30	56.90	3.1	4,842	0.06%
2022/03/23	15	56.49	90.2	56.59	56.30	-75.2	4,912	-1.53%
2022/03/22	7	57.99	0	0.00	58.20	7	4,765	0.15%
2022/03/21	1.1	58.00	13.2	57.99	58.20	-12.2	4,776	-0.25%
2022/03/18	3	57.40	5	58.04	58.50	-2	4,765	-0.04%
2022/03/17	4	57.15	3.1	57.33	57.30	0.9	4,639	0.02%
2022/03/15	5.3	56.31	1	56.30	56.40	4.3	4,629	0.09%
2022/03/14	2	56.95	2.3	57.14	57.20	-0.2	4,597	-0.01%
2022/03/11	3	56.90	2.1	57.00	57.20	0.9	4,601	0.02%
2022/03/10	3.5	57.12	7	57.15	57.20	-3.6	4,614	-0.08%
2022/03/09	2	56.30	1	55.81	56.10	1	4,570	0.02%
2022/03/08	3.3	55.78	22.3	55.87	55.60	-18.9	4,550	-0.42%
2022/03/07	7.1	55.89	8	55.94	56.10	-0.9	4,497	-0.02%
2022/03/04	6.6	56.71	5	56.82	56.80	1.6	4,639	0.04%
2022/03/03	2.3	57.03	6.4	56.92	56.90	-4.2	4,648	-0.09%
2022/03/02	3.1	56.51	8.6	56.63	56.90	-5.5	4,619	-0.12%
2022/03/01	15.1	56.48	12	56.53	56.70	3.1	4,574	0.07%
2022/02/25	2	55.70	6	55.53	55.70	-4	4,518	-0.09%
2022/02/24	13.1	55.83	35.5	55.27	55.70	-22.4	4,479	-0.50%
2022/02/23	10.3	56.10	2	56.00	56.20	8.3	4,419	0.19%
2022/02/22	2	55.40	3	55.60	56.00	-1	4,427	-0.02%
2022/02/21	0	56.00	5	55.86	55.90	-5	4,442	-0.11%
2022/02/18	0.2	55.74	0	0.00	55.90	0.2	4,563	0.00%
2022/02/17	30.2	55.95	1.5	56.04	55.90	28.7	4,577	0.63%
2022/02/16	19.2	55.86	2.6	55.72	56.00	16.6	4,555	0.37%
2022/02/15	7.7	55.52	4	55.95	55.50	3.6	4,535	0.08%
2022/02/14	3.7	55.80	3	55.90	55.80	0.7	4,485	0.01%
2022/02/11	1	56.00	5.2	55.86	56.10	-4.2	4,438	-0.09%
2022/02/10	0.1	55.40	6.4	55.43	55.60	-6.3	4,358	-0.14%
2022/02/09	2.1	55.19	2.1	55.15	55.20	0	4,343	0.00%
2022/02/08	10	54.90	3.1	55.16	55.20	6.9	4,308	0.16%
2022/02/07	2	55.04	9	54.87	55.10	-7	4,275	-0.16%
2022/01/26	1	54.58	1.1	54.29	54.40	0	4,189	0.00%
2022/01/25	4.1	54.22	11.1	54.31	54.50	-7	4,188	-0.17%
2022/01/24	0	54.00	3.2	54.24	54.40	-3.1	4,159	-0.08%
2022/01/21	0.3	54.24	11.1	54.15	54.30	-10.9	4,133	-0.26%
2022/01/20	0	0.00	7.3	54.60	54.70	-7.3	4,094	-0.18%
2022/01/19	1.1	54.40	8.5	54.33	54.40	-7.5	4,051	-0.18%
2022/01/18	3.1	54.20	15.6	54.45	54.50	-12.5	4,028	-0.31%
2022/01/17	5.1	53.45	7.5	53.47	53.50	-2.4	3,949	-0.06%
2022/01/14	7.2	53.32	15.6	53.00	53.40	-8.4	4,013	-0.21%
2022/01/13	5.2	53.64	2.1	53.51	53.90	3.1	3,994	0.08%
2022/01/12	12.1	53.46	12.3	53.82	53.60	-0.3	3,977	-0.01%
2022/01/11	4	53.05	28.6	52.92	53.20	-24.6	3,898	-0.63%
2022/01/10	7	51.83	1	52.10	51.80	6	3,807	0.16%
2022/01/07	2.3	51.70	4	51.78	51.70	-1.7	3,814	-0.04%
2022/01/06	5.3	51.64	4.1	51.81	52.00	1.2	3,788	0.03%
2022/01/05	6.3	51.57	9	51.84	51.80	-2.7	3,781	-0.07%
2022/01/04	7	51.87	1.1	51.90	51.90	5.9	3,756	0.16%
2022/01/03	5.1	52.20	2.4	52.37	52.30	2.7	3,738	0.07%
2021/12/30	8.6	52.94	5	52.94	52.60	3.6	3,721	0.10%
2021/12/29	8	52.50	6.7	52.26	52.50	1.3	3,711	0.04%
2021/12/28	0.1	52.03	5	52.14	52.20	-4.9	3,706	-0.13%
2021/12/27	4.4	51.60	42	51.35	51.90	-37.7	3,716	-1.01%
2021/12/24	6	51.18	3.3	51.20	51.20	2.7	3,706	0.07%
2021/12/23	7	50.97	11	50.95	50.90	-4	3,712	-0.11%
2021/12/22	21	50.83	12.1	51.03	50.70	8.9	3,689	0.24%
2021/12/21	6	50.65	0	0.00	50.80	6	3,642	0.16%
2021/12/20	2.4	50.63	0	0.00	50.60	2.4	3,608	0.07%
2021/12/17	74.3	50.63	0	0.00	50.80	74.3	3,575	2.08%
2021/12/16	4.3	50.67	0.2	50.80	50.60	4.1	3,487	0.12%
2021/12/15	13	50.50	10	50.40	50.50	3	3,506	0.09%
2021/12/14	5.4	50.58	2.1	50.40	50.50	3.3	3,531	0.09%
2021/12/13	2	50.80	1.1	50.72	50.60	0.9	3,523	0.03%
2021/12/10	0.5	50.60	12.3	50.50	50.40	-11.8	3,512	-0.34%
2021/12/09	5.2	50.17	2	50.40	50.20	3.2	3,500	0.09%
2021/12/08	4.1	50.40	0	0.00	50.20	4.1	3,497	0.12%
2021/12/07	0	50.70	0	0.00	50.30	0	3,492	0.00%
2021/12/06	0	0.00	10	50.70	50.80	-10	3,479	-0.29%
2021/12/03	4.1	50.15	20.1	50.20	50.10	-16	3,495	-0.46%
2021/12/02	5	50.10	0	50.20	50.10	5	3,493	0.14%
2021/12/01	0	0.00	1	50.20	50.40	-1	3,499	-0.03%
2021/11/30	0	0.00	21	50.21	50.30	-21	3,492	-0.60%
2021/11/29	4.7	49.89	2	49.58	49.95	2.7	3,298	0.08%
2021/11/26	6.1	50.14	47	50.11	50.00	-41	3,292	-1.24%
2021/11/24	1.3	50.52	0	0.00	50.50	1.3	3,289	0.04%
2021/11/23	4	50.60	1	50.70	50.60	3	3,297	0.09%
2021/11/22	1	50.60	1.1	50.81	51.00	-0.1	3,299	0.00%
2021/11/19	11.3	50.30	4.2	50.51	50.50	7.1	3,306	0.21%
2021/11/18	16.2	50.12	14	50.16	50.10	2.2	3,273	0.07%
2021/11/17	35.8	50.71	10	50.50	50.50	25.8	3,221	0.80%
2021/11/16	14	51.72	6	51.72	51.80	8	3,126	0.25%
2021/11/15	5.1	51.96	0	0.00	52.00	5.1	3,180	0.16%
2021/11/12	2	52.00	1	51.90	52.10	1	3,240	0.03%
2021/11/11	12	51.99	2	52.30	52.10	10	3,309	0.30%
2021/11/10	3	51.93	2.1	52.20	52.20	1	3,420	0.03%
2021/11/09	1	52.10	2	52.15	52.30	-1	3,467	-0.03%
2021/11/08	10	52.20	1	52.00	52.10	9	3,634	0.25%
2021/11/05	4	51.85	4	52.05	52.10	0	4,046	0.00%
2021/11/04	3	52.17	6	52.05	51.80	-3	4,187	-0.07%
2021/11/03	2	52.40	3.8	52.53	52.60	-1.8	4,288	-0.04%
2021/11/02	13	52.75	5	52.76	52.00	8	4,352	0.18%
2021/11/01	5.1	52.57	8.1	52.51	52.60	-3	4,399	-0.07%
2021/10/29	0	0.00	4	52.05	51.90	-4	4,453	-0.09%
2021/10/28	0	51.90	11	52.35	52.00	-11	4,509	-0.24%
2021/10/27	2	52.10	2	51.90	51.90	0	4,517	0.00%
2021/10/26	2	52.05	3	52.03	51.80	-1	4,543	-0.02%
2021/10/25	5	51.76	7.7	51.62	51.40	-2.7	4,542	-0.06%
2021/10/22	0	0.00	11.1	51.37	51.80	-11.1	4,561	-0.24%
2021/10/21	1	50.60	8	50.60	50.40	-7	4,493	-0.16%
2021/10/20	1	50.50	2.4	50.52	50.50	-1.4	4,446	-0.03%
2021/10/19	1.7	50.36	3.2	50.31	50.60	-1.5	4,489	-0.03%
2021/10/18	17	49.61	0	0.00	49.60	17	4,473	0.38%
2021/10/15	6	49.44	5	49.38	49.50	1	4,479	0.02%
2021/10/14	0	0.00	6.1	49.09	49.30	-6.1	4,493	-0.14%
2021/10/13	1	48.80	1	49.20	48.95	0	4,577	0.00%
2021/10/12	1.1	48.86	2	48.95	49.35	-0.9	4,622	-0.02%
2021/10/08	2	49.00	6	49.08	49.00	-4	4,683	-0.09%
2021/10/07	2.5	48.51	5	48.13	48.50	-2.5	4,726	-0.05%
2021/10/06	1.1	47.45	0.1	47.50	47.25	1	4,777	0.02%
2021/10/05	6	47.08	16	47.14	47.55	-10	4,859	-0.21%
2021/10/04	3.4	47.72	5	47.55	47.55	-1.6	4,957	-0.03%
2021/10/01	4	48.06	3	48.20	48.05	1	5,005	0.02%
2021/09/30	0.1	48.25	1	48.50	48.50	-0.9	5,197	-0.02%
2021/09/29	3	48.32	0	0.00	48.20	3	5,937	0.05%
2021/09/28	2.1	48.41	30	48.66	48.90	-27.9	6,454	-0.43%
2021/09/27	5	48.70	13	48.85	48.70	-8	6,662	-0.12%
2021/09/24	11	48.77	13	48.69	48.50	-2	6,691	-0.03%
2021/09/23	11	48.48	505	48.43	48.35	-494	6,726	-7.34%	大賣/鉅額交易
2021/09/22	19.2	48.15	5	48.26	48.15	14.2	6,709	0.21%
2021/09/17	10	48.85	0.2	48.79	48.90	9.8	6,676	0.15%
2021/09/16	1	48.65	35	48.50	48.65	-34	6,655	-0.51%
2021/09/15	5.1	48.37	1	48.50	48.25	4.1	6,700	0.06%
2021/09/14	4.1	48.45	1	48.80	48.30	3.1	6,743	0.05%
2021/09/13	566	48.59	4	48.54	48.80	562	6,789	8.28%	大買/鉅額交易
2021/09/10	3	48.30	5.1	48.30	48.40	-2.1	6,835	-0.03%
2021/09/09	5.6	47.31	5	47.58	47.80	0.6	6,945	0.01%
2021/09/08	13	47.39	3.2	47.50	47.50	9.8	6,945	0.14%
2021/09/07	4	47.71	1	47.95	47.80	3	6,939	0.04%
2021/09/06	1.2	47.82	0	0.00	47.80	1.2	6,956	0.02%
2021/09/03	2.2	47.92	1.1	48.10	48.15	1.2	6,950	0.02%
2021/09/02	3.1	47.94	7.1	48.16	47.70	-3.9	6,969	-0.06%
2021/09/01	7	48.09	0	48.30	48.10	7	6,957	0.10%
2021/08/31	5.3	47.99	1	48.20	48.40	4.3	6,952	0.06%
2021/08/30	8.2	48.07	4	48.13	48.30	4.2	6,936	0.06%
2021/08/27	4.1	47.47	3	47.63	47.65	1.1	6,936	0.02%
2021/08/26	9	47.56	0	0.00	47.50	9	6,929	0.13%
2021/08/25	12	47.67	2	47.80	47.85	10	6,941	0.14%
2021/08/24	7.6	47.45	2	47.58	47.65	5.6	6,947	0.08%
2021/08/23	34	47.30	4	47.19	47.20	30	6,967	0.43%
2021/08/20	7.1	46.71	1	46.90	46.55	6.1	6,993	0.09%
2021/08/19	5.4	47.07	22.2	47.09	47.10	-16.9	7,091	-0.24%
2021/08/18	5	47.21	5	47.38	47.60	0	7,026	0.00%
2021/08/17	6.1	47.59	7	47.73	47.60	-0.9	6,988	-0.01%
2021/08/16	9.7	46.97	6.9	47.12	47.40	2.8	6,916	0.04%
2021/08/13	18.5	47.72	0	0.00	47.90	18.5	6,827	0.27%
2021/08/12	21.6	48.10	4.6	48.01	48.35	17	6,804	0.25%
2021/08/11	108.2	49.56	24	48.82	48.85	84.2	6,673	1.26%	大買/
2021/08/10	5.2	55.21	9.1	55.25	55.10	-3.9	6,273	-0.06%
2021/08/09	2.3	55.64	5.3	55.54	55.40	-3	6,181	-0.05%
2021/08/06	3	55.73	8	55.66	55.60	-5	6,101	-0.08%
2021/08/05	11.7	55.91	7.3	55.99	56.20	4.4	6,078	0.07%
2021/08/04	10.1	55.27	13.1	55.32	55.50	-3	6,119	-0.05%
2021/08/03	3	54.90	8	54.89	55.10	-5	6,142	-0.08%
2021/08/02	8	54.61	0.2	54.61	54.60	7.8	6,079	0.13%
2021/07/30	0	0.00	4	54.83	54.60	-4	6,060	-0.07%
2021/07/29	1	54.70	3.2	54.77	54.60	-2.1	6,068	-0.04%
2021/07/28	3	54.47	2	54.55	54.60	1	6,082	0.02%
2021/07/27	4	54.65	3	54.70	54.80	1	6,126	0.02%
2021/07/26	4	54.88	2	55.30	54.80	2	6,156	0.03%
2021/07/23	4.5	54.81	8.9	54.92	55.00	-4.3	6,184	-0.07%
2021/07/22	11	54.42	5.3	54.33	54.60	5.7	6,164	0.09%
2021/07/21	4	54.50	1.1	54.39	54.60	2.9	6,136	0.05%
2021/07/20	7	54.70	3.7	54.83	54.80	3.3	6,137	0.05%
2021/07/19	13.1	55.16	9.1	55.22	55.20	4	6,115	0.07%
2021/07/16	6	54.45	5.4	54.41	54.40	0.7	6,090	0.01%
2021/07/15	9	54.07	15.6	54.04	54.10	-6.6	6,054	-0.11%
2021/07/14	5.1	53.68	12.5	54.04	54.10	-7.4	5,979	-0.12%
2021/07/13	21.2	54.34	16.3	54.42	54.20	4.9	5,909	0.08%
2021/07/12	9	55.23	15	55.35	55.00	-5.9	5,810	-0.10%
2021/07/09	18.4	55.51	5	55.55	55.40	13.4	5,715	0.23%
2021/07/08	14.2	56.23	16.8	56.38	56.40	-2.6	5,625	-0.05%
2021/07/07	30.5	56.16	29	56.02	55.80	1.5	5,586	0.03%
2021/07/06	280.7	58.99	124.1	57.94	57.00	156.5	5,419	2.89%	大買/大賣/鉅額交易
2021/07/05	59.2	57.67	67.3	57.68	57.70	-8.1	4,804	-0.17%
2021/07/02	21	52.94	37.6	52.88	52.50	-16.6	4,266	-0.39%
2021/07/01	31.2	51.22	21.8	51.45	51.10	9.4	4,058	0.23%
2021/06/30	33.1	50.96	10	51.12	51.10	23	4,050	0.57%
2021/06/29	10.7	50.50	4.1	50.62	50.70	6.6	4,031	0.16%
2021/06/28	2	50.35	3.2	50.43	50.40	-1.2	4,085	-0.03%
2021/06/25	7.1	50.60	0	0.00	50.20	7.1	4,092	0.17%
2021/06/24	5.1	50.46	1	50.70	50.40	4.1	4,122	0.10%
2021/06/23	3	50.27	0	0.00	50.40	3	4,105	0.07%
2021/06/22	1	51.10	15	50.75	50.50	-14	4,089	-0.34%
2021/06/21	2.2	49.88	3.1	50.21	50.20	-0.9	4,041	-0.02%
2021/06/18	8	50.43	1	51.10	50.00	7	3,990	0.17%
2021/06/17	1	50.80	0	51.00	51.10	1	3,881	0.02%
2021/06/16	7	50.40	7.1	50.95	50.90	-0.1	3,960	0.00%
2021/06/15	3.1	50.67	0.6	50.80	50.70	2.5	3,979	0.06%
2021/06/11	2	50.70	0	0.00	50.80	2	4,037	0.05%
2021/06/10	1.4	50.45	0.1	50.60	50.40	1.3	4,074	0.03%
2021/06/09	1	50.50	0	0.00	50.40	1	4,105	0.02%
2021/06/08	0	50.80	2	50.50	50.80	-2	4,104	-0.05%
2021/06/07	2.1	50.60	3	50.50	51.00	-0.9	4,101	-0.02%
2021/06/04	5.1	51.10	0	0.00	51.30	5.1	4,082	0.12%
2021/06/03	4.1	51.05	2	51.50	51.30	2.1	4,097	0.05%
2021/06/02	0	51.50	1	51.60	51.80	-1	4,113	-0.02%
2021/06/01	1.1	52.09	1.2	51.71	51.90	-0.2	4,110	0.00%
2021/05/31	2	51.55	4.1	51.77	51.90	-2.1	4,146	-0.05%
2021/05/28	15.1	51.59	10	51.64	51.60	5.1	4,161	0.12%
2021/05/27	1.1	50.41	3	51.59	51.90	-1.9	4,198	-0.05%
2021/05/26	3.1	50.52	9.1	50.46	50.70	-6	4,136	-0.15%
2021/05/25	3.3	49.93	14.6	49.96	50.00	-11.4	4,141	-0.27%
2021/05/24	0.1	49.25	7	49.11	49.30	-6.9	4,155	-0.17%
2021/05/21	1.2	49.05	0.4	49.70	49.45	0.8	4,222	0.02%
2021/05/20	7	50.11	1.2	50.93	49.40	5.8	4,210	0.14%
2021/05/19	15.2	49.62	10	49.95	50.00	5.2	4,196	0.12%
2021/05/18	1.1	48.96	4.1	48.72	49.20	-3.1	4,190	-0.07%
2021/05/17	8	47.29	14.3	47.39	47.45	-6.3	4,212	-0.15%
2021/05/14	1	48.20	2	48.38	48.35	-1	4,164	-0.02%
2021/05/13	3.1	47.89	7	47.62	47.35	-3.9	4,140	-0.09%
2021/05/12	1.3	47.69	0.3	47.00	47.50	1	4,096	0.02%
2021/05/11	18.4	49.56	0.3	49.85	49.20	18.1	4,026	0.45%
2021/05/10	1	51.00	1.2	51.00	51.20	-0.2	3,950	-0.01%
2021/05/07	10	50.30	2	50.35	50.90	8	4,013	0.20%
2021/05/06	0.8	50.23	0	0.00	50.00	0.8	4,029	0.02%
2021/05/05	0.2	50.27	4.9	50.26	50.00	-4.7	4,033	-0.12%
2021/05/04	8	49.54	8.6	49.92	49.65	-0.6	4,141	-0.01%
2021/05/03	2.1	50.66	10	50.74	50.30	-7.9	4,201	-0.19%
2021/04/29	13	51.63	4.2	51.66	51.50	8.8	4,184	0.21%
2021/04/28	4	51.33	5.9	51.39	51.60	-1.9	4,174	-0.05%
2021/04/27	0.2	49.95	0.1	49.97	50.20	0.2	4,191	0.00%
2021/04/26	2.2	50.04	4	49.94	49.95	-1.8	4,197	-0.04%
2021/04/23	0.5	49.36	1	50.00	49.50	-0.5	4,191	-0.01%
2021/04/22	5	49.42	12.4	49.43	49.50	-7.4	4,235	-0.17%
2021/04/21	17.3	49.01	2.2	49.10	49.00	15.1	4,213	0.36%
2021/04/20	6.1	48.49	6	48.33	48.55	0.1	4,224	0.00%
2021/04/19	3.2	47.87	2	48.05	48.25	1.2	4,271	0.03%
2021/04/16	3.1	47.52	3	47.70	47.80	0.1	4,303	0.00%
2021/04/15	1.4	47.32	7.3	47.38	47.55	-5.9	4,347	-0.14%
2021/04/14	13.1	46.94	15	47.16	47.35	-1.9	4,401	-0.04%
2021/04/13	16	47.30	18	47.40	47.35	-2	4,410	-0.05%
2021/04/12	11.1	46.83	7	47.04	47.05	4.1	4,394	0.09%
2021/04/09	27.4	47.51	15	47.36	46.95	12.4	4,361	0.28%
2021/04/08	0.1	49.30	2	49.45	49.50	-2	4,206	-0.05%
2021/04/07	0	49.35	1	49.50	49.60	-1	4,227	-0.02%
2021/04/06	1.3	49.40	1.4	49.36	49.55	-0.1	4,215	0.00%
2021/04/01	1.9	48.84	3.1	48.86	48.80	-1.2	4,201	-0.03%
2021/03/31	4.6	48.84	15	49.00	48.80	-10.4	4,187	-0.25%
2021/03/30	2	48.56	0.4	48.45	48.75	1.7	4,141	0.04%
2021/03/29	1.3	48.35	12.1	48.45	48.25	-10.8	4,161	-0.26%
2021/03/26	7.4	48.22	2.4	48.19	47.95	5	4,136	0.12%
2021/03/25	2.1	47.68	1.5	47.85	48.15	0.6	4,134	0.02%
2021/03/24	1.1	47.74	0	0.00	47.80	1.1	4,144	0.03%
2021/03/23	2.4	47.50	11	47.58	47.85	-8.6	4,144	-0.21%
2021/03/22	2	47.25	2	47.58	47.65	0	4,171	0.00%
2021/03/19	2.2	47.52	4	47.60	47.65	-1.8	4,178	-0.04%
2021/03/18	5.5	47.82	8.3	47.88	47.95	-2.9	4,119	-0.07%
2021/03/17	1.8	47.32	6.5	47.43	47.25	-4.7	4,149	-0.11%
2021/03/16	6.1	47.08	3.1	47.10	47.15	3	4,130	0.07%
2021/03/15	14.8	46.47	8	46.53	46.60	6.8	4,179	0.16%
2021/03/12	11.1	45.50	105	45.49	45.70	-93.9	4,183	-2.24%	大賣/
2021/03/11	0.1	45.50	13	45.56	45.55	-13	4,250	-0.30%
2021/03/10	0.5	45.35	12	45.32	45.35	-11.5	4,328	-0.27%
2021/03/09	2.1	44.87	6	44.95	45.00	-4	4,402	-0.09%
2021/03/08	17.1	44.99	4	44.88	44.90	13.1	4,530	0.29%
2021/03/05	4	45.14	9.1	45.20	45.25	-5.1	4,703	-0.11%
2021/03/04	7.2	45.31	2	45.60	45.45	5.2	5,108	0.10%
2021/03/03	7.1	45.74	1.1	45.76	46.00	6	5,155	0.12%
2021/03/02	12.1	46.06	12.1	46.07	45.90	0	5,204	0.00%
2021/02/26	6	45.54	4.3	45.41	45.35	1.7	5,188	0.03%
2021/02/25	8.1	45.39	4	45.40	45.50	4.1	5,131	0.08%
2021/02/24	128	45.08	7	45.06	45.05	121	5,126	2.36%	大買/鉅額交易
2021/02/23	3	44.63	6.3	45.09	45.05	-3.3	5,111	-0.07%
2021/02/22	5.1	44.40	2	44.48	44.45	3.1	5,069	0.06%
2021/02/19	11.2	44.06	0.1	44.25	44.30	11.1	5,072	0.22%
2021/02/18	1	44.45	2	44.75	44.45	-1	5,068	-0.02%
2021/02/17	3.3	44.22	2.6	44.35	44.20	0.6	5,060	0.01%
2021/02/05	2.1	43.50	0	0.00	43.50	2.1	5,018	0.04%
2021/02/04	0	0.00	4.1	43.50	43.70	-4.1	5,027	-0.08%
2021/02/03	0	0.00	1	43.95	43.95	-1	5,048	-0.02%
2021/02/02	0.1	43.64	3.2	43.79	43.70	-3.2	5,071	-0.06%
2021/02/01	1	42.75	4	42.91	43.10	-3	5,056	-0.06%
2021/01/29	10.2	43.30	10.4	43.17	43.00	-0.2	5,036	0.00%
2021/01/28	13	43.91	8	43.94	44.10	5	4,965	0.10%
2021/01/27	11	44.55	5.1	44.66	44.60	5.9	4,929	0.12%
2021/01/26	16.1	45.42	23	44.80	44.70	-6.9	4,896	-0.14%
2021/01/25	9.6	44.89	24	44.44	45.60	-14.4	4,766	-0.30%
2021/01/22	6	43.30	1.1	43.52	43.45	4.9	4,655	0.11%
2021/01/21	3	43.20	2	43.30	42.90	1	4,659	0.02%
2021/01/20	0	0.00	10	43.30	42.80	-10	4,669	-0.21%
2021/01/19	0	0.00	3	43.48	43.30	-3	4,594	-0.07%
2021/01/18	1.1	43.23	9	43.36	43.45	-7.9	4,567	-0.17%
2021/01/15	0	43.55	2	43.75	43.50	-2	4,542	-0.04%
2021/01/14	2	43.65	2	44.00	43.60	0	4,584	0.00%
2021/01/13	4	43.48	0	0.00	43.60	4	4,567	0.09%
2021/01/12	4	44.01	0	0.00	43.65	4	4,539	0.09%
2021/01/11	4	43.56	6.1	43.57	43.85	-2.1	4,468	-0.05%
2021/01/08	21	43.42	7	43.52	43.60	14	4,424	0.32%
2021/01/07	3	42.98	18.2	43.18	43.30	-15.2	4,364	-0.35%
2021/01/06	6	42.73	4.4	42.71	42.75	1.6	4,307	0.04%
2021/01/05	0.4	42.75	9.6	42.73	42.90	-9.2	4,262	-0.22%
2021/01/04	1	42.90	2	42.95	42.80	-1	4,250	-0.02%
2020/12/31	0	0.00	2	42.65	42.90	-2	4,239	-0.05%
2020/12/30	2.2	42.71	4	42.78	42.85	-1.8	4,225	-0.04%
2020/12/29	6.1	42.80	1.3	42.65	42.85	4.7	4,201	0.11%
2020/12/28	2	42.83	2	42.78	42.75	0	4,203	0.00%
2020/12/25	0.7	42.26	1	42.50	42.55	-0.3	4,195	-0.01%
2020/12/24	0	0.00	2	42.28	42.30	-2	4,177	-0.05%
2020/12/23	3	41.78	14	41.90	42.25	-11	4,186	-0.26%
2020/12/22	4	42.28	5	42.33	42.00	-1	4,268	-0.02%
2020/12/21	1.1	42.27	8	42.19	42.45	-6.9	4,374	-0.16%
2020/12/18	0	0.00	30.3	42.20	42.15	-30.3	4,440	-0.68%
2020/12/17	1	42.80	0	0.00	42.30	1	4,440	0.02%
2020/12/16	0	0.00	7	42.36	42.80	-7	4,477	-0.16%
2020/12/15	1	42.15	4	42.20	42.05	-3	4,452	-0.07%
2020/12/14	4	42.49	0	0.00	42.45	4	4,436	0.09%
2020/12/11	2	42.40	24	42.35	42.40	-22	4,415	-0.50%
2020/12/10	9.3	42.18	7	42.21	42.20	2.3	4,401	0.05%
2020/12/09	4	42.30	16	42.38	42.15	-12	4,362	-0.27%
2020/12/08	7	41.94	1.7	41.84	42.05	5.3	4,289	0.12%
2020/12/07	5.1	41.61	35.4	41.57	41.90	-30.3	4,231	-0.72%
2020/12/04	9	41.49	14.1	41.65	41.75	-5.1	4,172	-0.12%
2020/12/03	8.1	41.20	0.5	41.32	41.30	7.6	4,112	0.18%
2020/12/02	11	41.49	2	41.40	41.60	9	4,056	0.22%
2020/12/01	14.3	41.80	8	41.93	41.80	6.3	3,975	0.16%
2020/11/30	50.1	41.89	5	41.95	42.65	45.1	3,794	1.19%
2020/11/27	4.5	40.50	2	40.50	40.65	2.5	3,365	0.07%
2020/11/26	0.1	40.20	3	40.40	40.35	-2.9	3,292	-0.09%
2020/11/25	4.1	40.10	6	39.97	40.00	-1.9	3,288	-0.06%
2020/11/24	6.2	40.16	0.1	40.35	40.10	6.1	3,236	0.19%
2020/11/23	9.1	40.19	0	0.00	40.15	9.1	3,224	0.28%
2020/11/20	0.2	40.25	21	40.25	40.05	-20.8	3,209	-0.65%
2020/11/19	0	0.00	1	40.55	40.30	-1	3,208	-0.03%
2020/11/18	1.7	40.43	0	0.00	40.50	1.7	3,207	0.05%
2020/11/17	4	40.53	2.5	40.57	40.35	1.5	3,212	0.05%
2020/11/16	2	40.35	5	40.35	40.30	-3	3,259	-0.09%
2020/11/13	2	40.10	0	0.00	40.05	2	3,297	0.06%
2020/11/12	0	0.00	4	40.28	40.30	-4	3,289	-0.12%
2020/11/11	0	0.00	5	40.12	40.25	-5	3,291	-0.15%
2020/11/10	0	0.00	4.1	39.97	40.00	-4.1	3,268	-0.12%
2020/11/09	2.2	39.62	1	39.65	39.80	1.2	3,261	0.04%
2020/11/06	0	0.00	4	39.35	39.40	-4	3,267	-0.12%
2020/11/05	0	0.00	1	39.30	39.25	-1	3,322	-0.03%
2020/11/04	5	39.05	20	39.08	39.20	-15	3,337	-0.45%
2020/11/03	20	39.20	2	39.15	39.10	18	3,360	0.54%
2020/11/02	0	0.00	0.5	39.00	38.85	-0.5	3,375	-0.02%
2020/10/30	0	0.00	1	39.15	38.80	-1	3,430	-0.03%
2020/10/29	5	39.04	2	39.25	39.00	3	3,453	0.09%
2020/10/28	1.1	39.63	6	39.67	39.65	-4.9	3,482	-0.14%
2020/10/27	0	39.45	1	39.70	39.50	-1	3,669	-0.03%
2020/10/26	0	0.00	3.4	39.41	39.40	-3.4	3,768	-0.09%
2020/10/23	16	39.24	0	0.00	39.20	16	3,879	0.41%
2020/10/22	10	39.15	1	39.50	39.45	9	4,000	0.22%
2020/10/21	3	39.15	2	39.55	39.15	1	4,017	0.02%
2020/10/20	0	0.00	11.5	39.08	39.15	-11.5	4,120	-0.28%
2020/10/19	14.1	39.24	0	0.00	39.05	14.1	4,211	0.33%
2020/10/16	1	39.40	7	39.44	39.45	-6	4,327	-0.14%
2020/10/15	1.1	39.44	5	39.41	39.30	-3.9	4,416	-0.09%
2020/10/14	2	39.45	0	0.00	39.35	2	4,539	0.04%
2020/10/13	4	39.48	0	0.00	39.65	4	4,704	0.09%
2020/10/12	2	39.70	1	39.85	39.70	1	4,788	0.02%
2020/10/08	1	39.75	5	39.65	39.75	-4	4,836	-0.08%
2020/10/07	1	39.30	1	39.35	39.30	0	4,867	0.00%
2020/10/06	0	0.00	3	39.27	39.35	-3	4,921	-0.06%
2020/09/30	1	38.90	1	39.00	38.90	0	4,992	0.00%
2020/09/29	0.4	38.65	3	38.72	38.65	-2.6	5,021	-0.05%
2020/09/28	10	38.54	2	38.48	38.60	8	5,062	0.16%
2020/09/25	3	37.68	0	0.00	37.95	3	5,089	0.06%
2020/09/24	15	37.90	1.1	37.91	37.75	13.9	5,022	0.28%
2020/09/23	8	38.21	4	38.30	38.55	4	4,941	0.08%
2020/09/22	6	38.78	0	0.00	38.75	6	4,864	0.12%
2020/09/21	8	39.31	8	39.59	39.15	0	4,844	0.00%
2020/09/17	10	39.75	2	39.78	39.80	8	4,823	0.17%
2020/09/16	9.8	39.94	21	39.90	39.90	-11.2	4,833	-0.23%
2020/09/15	4	39.83	0	0.00	39.95	4	4,831	0.08%
2020/09/14	1	40.05	2	40.00	39.95	-1	4,906	-0.02%
2020/09/11	4	39.81	0.3	40.00	40.00	3.7	4,915	0.08%
2020/09/09	0	0.00	1	40.35	40.30	-1	4,927	-0.02%
2020/09/08	4	39.96	0	0.00	40.00	4	4,956	0.08%
2020/09/07	5	40.09	0	0.00	40.10	5	4,969	0.10%
2020/09/04	4	40.04	0	0.00	40.40	4	4,988	0.08%
2020/09/03	2	40.60	2.1	40.62	40.45	-0.1	4,938	0.00%
2020/09/02	0	0.00	3	40.58	40.80	-3	4,944	-0.06%
2020/09/01	4	40.39	11	40.52	40.35	-7	5,006	-0.14%
2020/08/31	1	41.45	14	41.55	41.10	-13	5,000	-0.26%
2020/08/28	0	0.00	5	41.15	41.45	-5	4,933	-0.10%
2020/08/27	2	41.40	23	41.18	41.50	-21	4,963	-0.42%
2020/08/26	0	0.00	9	41.28	41.55	-9	4,959	-0.18%
2020/08/25	0	0.00	6	41.53	41.50	-6	4,974	-0.12%
2020/08/24	3.5	40.77	2	40.83	41.00	1.5	5,052	0.03%
2020/08/20	12	40.02	17	39.96	40.10	-5	5,022	-0.10%
2020/08/19	3	41.25	1	41.25	41.00	2	4,971	0.04%
2020/08/18	3	40.58	10	40.50	40.55	-7	4,897	-0.14%
2020/08/17	13	40.70	2.2	40.70	40.70	10.8	4,913	0.22%
2020/08/14	0	0.00	11	40.51	40.55	-11	4,894	-0.22%
2020/08/13	7	40.46	4	40.39	40.50	3	4,885	0.06%
2020/08/12	7	40.36	9	40.13	40.60	-2	4,865	-0.04%
2020/08/11	2	40.38	3.6	40.28	40.35	-1.6	4,835	-0.03%
2020/08/10	5	39.98	0.1	40.00	40.00	4.9	4,798	0.10%
2020/08/07	3	40.02	2	40.15	39.95	1	4,815	0.02%
2020/08/06	10	40.27	7	40.13	40.25	3	4,828	0.06%
2020/08/05	24	40.41	4	40.21	40.25	20	4,817	0.42%
2020/08/04	3	40.00	2	39.75	40.15	1	4,783	0.02%
2020/08/03	15	39.79	6	39.62	39.50	9	4,718	0.19%
2020/07/31	43	39.88	2	40.00	39.90	41	4,649	0.88%
2020/07/30	1	43.10	11	43.37	43.50	-10	4,432	-0.23%
2020/07/29	2	43.35	1	43.90	43.60	1	4,338	0.02%
2020/07/28	2	43.60	8	43.56	43.60	-6	4,249	-0.14%
2020/07/27	18	44.58	13	44.05	44.25	5	4,148	0.12%
2020/07/24	18	44.17	4	44.31	44.50	14	4,044	0.35%
2020/07/23	7	44.30	5	44.40	44.50	2	3,914	0.05%
2020/07/21	1	43.80	1.8	44.10	44.15	-0.8	3,705	-0.02%
2020/07/20	5	43.57	3	43.70	43.80	2	3,620	0.06%
2020/07/17	0	0.00	4	43.33	43.25	-4	3,515	-0.11%
2020/07/16	6.1	42.25	3	42.25	42.30	3.1	3,368	0.09%
2020/07/15	6	41.90	13	41.82	42.00	-7	3,298	-0.21%
2020/07/14	0	0.00	5	41.85	41.90	-5	3,270	-0.15%
2020/07/13	14	41.69	4	41.90	41.80	10	3,244	0.31%
2020/07/10	9	41.21	5	41.40	41.45	4	3,202	0.12%
2020/07/09	10	41.20	9	41.24	41.30	1	3,184	0.03%
2020/07/08	6	41.00	8	40.97	41.15	-2	3,131	-0.06%
2020/07/07	5	41.00	1	41.00	41.15	4	3,088	0.13%
2020/07/06	4	40.95	11	41.09	41.15	-7	3,055	-0.23%
2020/07/03	0	0.00	6	40.84	40.80	-6	3,017	-0.20%
2020/07/02	0	0.00	3	40.22	40.55	-3	2,996	-0.10%
2020/06/30	0	0.00	6.4	39.41	39.25	-6.4	2,976	-0.22%
2020/06/29	7	38.97	1	39.25	39.10	6	2,968	0.20%
2020/06/24	0	0.00	2	39.65	39.45	-2	2,928	-0.07%
2020/06/23	7	39.24	4	39.44	39.30	3	2,942	0.10%
2020/06/22	7.5	39.17	2	39.23	39.10	5.5	2,951	0.19%
2020/06/19	4	38.91	0	0.00	38.80	4	2,985	0.13%
2020/06/17	2	39.20	0	0.00	39.00	2	2,909	0.07%
2020/06/16	4.8	39.02	1	39.20	39.00	3.8	3,001	0.13%
2020/06/15	5	38.98	0	0.00	38.80	5	3,126	0.16%
2020/06/12	6	39.13	5	39.28	39.30	1	3,166	0.03%
2020/06/11	1.2	39.99	3	40.10	39.95	-1.8	3,240	-0.06%
2020/06/10	0	0.00	4	40.63	40.65	-4	3,264	-0.12%
2020/06/08	0	0.00	2	40.45	40.60	-2	3,462	-0.06%
2020/06/05	0.5	40.10	3	40.35	40.30	-2.5	3,425	-0.07%
2020/06/04	0	0.00	1	40.40	40.30	-1	3,454	-0.03%
2020/06/03	0.3	40.00	2	40.13	40.25	-1.7	3,489	-0.05%
2020/06/02	2	39.65	1	39.70	39.80	1	3,487	0.03%
2020/06/01	0	0.00	4	39.68	39.50	-4	3,488	-0.11%
2020/05/29	2	39.35	2	39.28	39.25	0	3,484	0.00%
2020/05/28	1	39.30	2	39.15	39.20	-1	3,415	-0.03%
2020/05/27	0	0.00	10	39.30	39.20	-10	3,456	-0.29%
2020/05/26	0	0.00	2	39.25	39.35	-2	3,518	-0.06%
2020/05/25	1	38.50	2	38.90	38.90	-1	3,521	-0.03%
2020/05/22	2	38.68	1	38.60	38.60	1	3,543	0.03%
2020/05/21	0	0.00	2	39.23	39.20	-2	3,551	-0.06%
2020/05/19	1	39.15	1	39.60	39.10	0	3,593	0.00%
2020/05/18	1	38.75	8	38.91	38.70	-7	3,598	-0.19%
2020/05/15	0	0.00	1	38.90	38.95	-1	3,613	-0.03%
2020/05/14	4.1	39.06	3.4	39.01	39.05	0.7	3,608	0.02%
2020/05/13	1	39.50	1	39.40	39.25	0	3,587	0.00%
2020/05/12	5	38.70	4	38.70	38.70	1	3,581	0.03%
2020/05/11	3.2	38.93	4	38.91	38.80	-0.8	3,601	-0.02%
2020/05/08	5	38.46	2	38.73	38.50	3	3,581	0.08%
2020/05/07	9	38.39	4	38.41	38.20	5	3,595	0.14%
2020/05/06	1	37.75	2	38.00	38.00	-1	3,597	-0.03%
2020/05/05	4	38.03	11	38.17	38.10	-7	3,603	-0.19%
2020/05/04	4	37.68	2	38.03	38.00	2	3,603	0.06%
2020/04/30	0	0.00	3	38.82	38.95	-3	3,602	-0.08%
2020/04/29	2	38.30	1	38.55	38.65	1	3,619	0.03%
2020/04/28	0	0.00	1	38.15	38.10	-1	3,648	-0.03%
2020/04/27	2	37.85	3	37.95	37.90	-1	3,764	-0.03%
2020/04/24	1	37.20	1	37.60	37.30	0	3,754	0.00%
2020/04/23	1	37.05	4	37.54	37.50	-3	3,754	-0.08%
2020/04/22	2	37.08	2	37.10	37.25	0	3,778	0.00%
2020/04/21	6	37.50	0	0.00	37.15	6	3,770	0.16%
2020/04/17	1	37.70	7	37.94	37.75	-6	3,729	-0.16%
2020/04/16	7	37.03	1	37.35	37.10	6	3,709	0.16%
2020/04/15	2	37.53	1	37.65	37.45	1	3,713	0.03%
2020/04/14	11	37.39	4	37.36	37.25	7	3,748	0.19%
2020/04/13	5	36.75	2	36.70	36.65	3	3,752	0.08%
2020/04/10	15	36.63	12	36.70	36.80	3	3,776	0.08%
2020/04/08	5	36.15	0	0.00	36.35	5	3,780	0.13%
2020/04/07	4	36.23	5	36.44	36.05	-1	3,770	-0.03%
2020/04/06	3	35.55	6	35.90	36.20	-3	3,737	-0.08%
2020/04/01	2	35.08	0	0.00	35.00	2	3,691	0.05%
2020/03/31	1	35.25	3	35.43	35.50	-2	3,674	-0.05%
2020/03/30	4	34.59	2	34.98	34.90	2	3,647	0.05%
2020/03/27	4	35.58	3	35.82	35.35	1	3,661	0.03%
2020/03/26	3	35.28	4	35.29	35.80	-1	3,664	-0.03%
2020/03/25	5	35.15	2	34.95	34.65	3	3,681	0.08%
2020/03/24	1	33.05	6	33.53	33.50	-5	3,656	-0.14%
2020/03/23	9.1	32.11	9	32.73	31.65	0.1	3,641	0.00%
2020/03/20	12	32.54	10	32.69	33.25	2	3,645	0.05%
2020/03/19	8.1	32.76	2	34.10	31.45	6.1	3,558	0.17%
2020/03/18	2	35.03	0	0.00	34.90	2	3,434	0.06%
2020/03/17	13.1	35.54	8	35.78	35.10	5.1	3,354	0.15%
2020/03/16	5	36.58	1	36.70	36.45	4	3,232	0.12%
2020/03/13	3.5	36.16	30	36.05	37.60	-26.5	3,164	-0.84%
2020/03/12	9.1	37.61	9	37.88	37.40	0.1	3,026	0.00%
2020/03/11	6	38.31	5	38.34	38.30	1	2,912	0.03%
2020/03/10	8	38.18	6	38.41	38.30	2	2,889	0.07%
2020/03/09	4	38.35	3	38.63	38.30	1	2,872	0.03%
2020/03/06	0	0.00	1	39.00	39.05	-1	2,824	-0.04%
2020/03/05	0	0.00	1	38.90	39.10	-1	2,784	-0.04%
2020/03/04	0	0.00	4	38.60	38.60	-4	2,788	-0.14%
2020/03/03	0	0.00	2	38.55	38.50	-2	2,767	-0.07%
2020/03/02	7	38.14	6	38.48	38.30	1	2,726	0.04%
2020/02/25	0	0.00	10	38.95	38.90	-10	2,890	-0.35%
2020/02/21	0	0.00	1	39.30	39.15	-1	2,913	-0.03%
2020/02/20	1	39.00	2	39.35	39.30	-1	2,938	-0.03%
2020/02/19	2	39.20	1	39.20	39.10	1	2,928	0.03%
2020/02/18	0	0.00	1	39.00	39.10	-1	2,951	-0.03%
2020/02/17	3	38.75	0	0.00	38.75	3	2,998	0.10%
2020/02/14	5	39.05	1	39.10	39.00	4	3,203	0.12%
2020/02/13	2	39.00	3	38.97	39.00	-1	3,251	-0.03%
2020/02/12	0	0.00	3	38.65	38.85	-3	3,230	-0.09%
2020/02/07	10	38.15	0	0.00	38.10	10	3,241	0.31%
2020/02/06	0	0.00	0.1	38.40	38.40	-0.1	3,268	0.00%
2020/02/04	1	37.60	1	37.95	38.20	0	3,325	0.00%
2020/02/03	7.2	37.81	2	37.48	37.85	5.2	3,350	0.16%
2020/01/31	5	38.04	2	38.18	38.00	3	3,320	0.09%
2020/01/30	8	37.94	4	38.21	37.95	4	3,303	0.12%
2020/01/20	11.2	39.03	3	39.12	39.00	8.2	3,223	0.25%
2020/01/17	3	38.92	2	39.00	39.05	1	3,278	0.03%
2020/01/16	10	39.04	2	38.93	39.05	8	3,316	0.24%
2020/01/15	3	38.57	0	0.00	38.60	3	3,330	0.09%
2020/01/14	4	38.71	4	38.79	38.80	0	3,388	0.00%
2020/01/13	1	38.25	2	38.38	38.55	-1	3,448	-0.03%
2020/01/10	5	38.00	2	38.25	38.15	3	3,472	0.09%
2020/01/09	7.5	38.01	0	0.00	37.95	7.5	3,478	0.22%
2020/01/08	10	38.03	0.5	38.00	38.00	9.5	3,499	0.27%
2020/01/07	2	38.48	2	38.70	38.45	0	3,521	0.00%
2020/01/06	0	0.00	13	38.85	38.85	-13	3,571	-0.36%
2020/01/02	1	39.00	0	0.00	38.95	1	3,661	0.03%
2019/12/31	0	0.00	0.2	39.00	39.10	-0.2	3,689	-0.01%
2019/12/30	2	39.30	0	0.00	39.15	2	3,707	0.05%
2019/12/27	0	0.00	1	39.15	39.25	-1	3,702	-0.03%
2019/12/26	0.2	38.90	0	0.00	39.00	0.2	3,714	0.00%
2019/12/24	1	39.45	1	39.35	38.95	0	3,756	0.00%
2019/12/23	1	38.95	2	39.00	39.45	-1	3,789	-0.03%
2019/12/20	0	0.00	1	39.00	39.10	-1	3,783	-0.03%
2019/12/18	0	0.00	4	39.03	39.05	-4	3,732	-0.11%
2019/12/17	0	0.00	19	38.76	38.80	-19	3,684	-0.52%
2019/12/16	13	38.58	1	38.65	38.60	12	3,654	0.33%
2019/12/13	1	38.75	20	38.71	38.60	-19	3,649	-0.52%
2019/12/12	0	0.00	4	38.53	38.60	-4	3,631	-0.11%
2019/12/11	4	38.45	2	38.48	38.45	2	3,633	0.06%
2019/12/10	10	38.27	5	38.26	38.30	5	3,639	0.14%
2019/12/09	0	0.00	7	38.20	38.20	-7	3,642	-0.19%
2019/12/06	1	38.00	0	0.00	38.15	1	3,647	0.03%
2019/12/05	1	38.05	1	38.00	38.10	0	3,639	0.00%
2019/12/04	9	37.76	0	0.00	37.70	9	3,643	0.25%
2019/12/03	4	37.75	2	37.88	37.75	2	3,606	0.06%
2019/12/02	0	0.00	1	37.90	37.85	-1	3,601	-0.03%
2019/11/29	7	37.79	1	37.95	37.95	6	3,597	0.17%
2019/11/28	5	37.89	0	0.00	37.90	5	3,615	0.14%
2019/11/27	1	37.95	1	37.95	38.00	0	3,617	0.00%
2019/11/26	15	37.90	2	38.30	37.75	13	3,604	0.36%
2019/11/25	1	38.15	10	38.35	38.20	-9	3,358	-0.27%
2019/11/22	3	38.30	1	38.35	38.40	2	3,340	0.06%
2019/11/21	2	38.18	0	0.00	38.15	2	3,330	0.06%
2019/11/20	0	0.00	17	38.45	38.60	-17	3,287	-0.52%
2019/11/19	7	38.19	3	38.27	38.30	4	3,290	0.12%
2019/11/18	1	38.45	0	0.00	38.50	1	3,362	0.03%
2019/11/15	7	38.47	0	0.00	38.25	7	3,432	0.20%
2019/11/14	3	38.58	14	38.71	38.50	-11	3,474	-0.32%
2019/11/13	41	39.17	16	39.15	39.00	25	3,496	0.72%
2019/11/11	1	38.15	7	38.28	38.30	-6	3,323	-0.18%
2019/11/08	7	38.11	0	0.00	38.05	7	3,291	0.21%
2019/11/07	13	38.15	1	38.55	38.35	12	3,328	0.36%
2019/11/06	0	0.00	7	38.41	38.45	-7	3,310	-0.21%
2019/11/05	3	38.28	1	38.60	38.45	2	3,330	0.06%
2019/11/04	12.2	38.21	0	0.00	38.45	12.2	3,332	0.36%
2019/11/01	2	38.23	4	38.35	38.40	-2	3,325	-0.06%
2019/10/31	1	38.35	8	38.47	38.60	-7	3,352	-0.21%
2019/10/30	0	0.00	6	38.27	38.40	-6	3,311	-0.18%
2019/10/29	1	37.90	5	37.90	38.10	-4	3,274	-0.12%
2019/10/25	1	37.90	2.2	37.99	38.20	-1.2	3,219	-0.04%
2019/10/24	12	38.01	3	38.27	37.90	9	3,173	0.28%
2019/10/23	2.1	37.71	11	37.77	37.95	-8.9	3,118	-0.29%
2019/10/22	17	37.34	5	37.46	37.25	12	3,087	0.39%
2019/10/21	14	37.25	13	37.32	37.25	1	3,045	0.03%
2019/10/18	8	37.18	4	37.15	37.05	4	2,983	0.13%
2019/10/17	5	37.25	5	37.55	37.65	0	2,921	0.00%
2019/10/16	1	37.05	8	37.27	37.35	-7	2,896	-0.24%
2019/10/15	12	36.78	0	0.00	36.90	12	2,876	0.42%
2019/10/14	4	36.91	25	37.05	37.00	-21	2,843	-0.74%
2019/10/09	12	37.02	0	0.00	36.75	12	2,781	0.43%
2019/10/08	9.1	37.17	6	37.36	37.50	3.1	2,706	0.11%
2019/10/07	11	37.83	2	38.03	37.90	9	2,643	0.34%
2019/10/04	27	38.08	3	38.22	38.30	24	2,580	0.93%
2019/10/03	4	38.06	5	38.05	38.25	-1	2,558	-0.04%
2019/10/02	1	38.50	1	38.70	38.30	0	2,545	0.00%
2019/10/01	7	38.54	7	38.70	38.60	0	2,546	0.00%
2019/09/27	1	38.20	0	0.00	38.20	1	2,540	0.04%
2019/09/26	22	38.50	1	38.70	38.35	21	2,538	0.83%
2019/09/25	10	38.60	2	38.95	38.65	8	2,520	0.32%
2019/09/24	7	39.14	11	39.04	39.05	-4	2,463	-0.16%
2019/09/23	0	0.00	1	39.30	39.20	-1	2,449	-0.04%
2019/09/20	5	39.50	0	0.00	39.55	5	2,494	0.20%
2019/09/16	1	39.55	0	0.00	39.80	1	2,477	0.04%
2019/09/11	0	0.00	1	39.55	39.60	-1	2,525	-0.04%
2019/09/04	1	39.00	0	0.00	39.05	1	2,552	0.04%
2019/09/03	0	0.00	0.1	39.00	38.90	-0.1	2,568	0.00%
2019/09/02	0	0.00	0.3	39.30	39.20	-0.3	2,573	-0.01%
2019/08/30	0	0.00	6	39.52	39.75	-6	2,584	-0.23%
2019/08/27	0	0.00	3	38.42	38.55	-3	2,604	-0.12%
2019/08/26	2	37.90	0	0.00	37.90	2	2,587	0.08%
2019/08/23	1.3	38.34	0	0.00	38.50	1.3	2,586	0.05%
2019/08/22	10	38.58	1	38.50	38.40	9	2,589	0.35%
2019/08/21	2	38.18	1	38.50	38.20	1	2,698	0.04%
2019/08/20	3	37.88	0	0.00	38.30	3	2,684	0.11%
2019/08/19	1	40.15	1	40.30	40.20	0	2,599	0.00%
2019/08/16	2	39.90	0	0.00	40.15	2	2,539	0.08%
2019/08/15	2	39.83	2	40.05	39.75	0	2,473	0.00%
2019/08/12	1	40.90	0	0.00	40.65	1	2,350	0.04%
2019/08/08	5	40.80	0	0.00	41.10	5	2,318	0.22%
2019/08/02	1	40.85	0	0.00	40.60	1	2,391	0.04%
2019/07/31	0	0.00	0.8	41.20	41.20	-0.8	2,429	-0.03%
2019/07/30	4	41.50	0	0.00	41.50	4	2,463	0.16%
2019/07/29	4	41.35	0	0.00	41.50	4	2,525	0.16%
2019/07/26	1	41.20	0	0.00	41.20	1	2,528	0.04%
2019/07/25	0	0.00	4	41.40	41.40	-4	2,574	-0.16%
2019/07/24	0	0.00	1	41.50	41.15	-1	2,587	-0.04%
2019/07/23	0	0.00	1	41.15	41.50	-1	2,575	-0.04%
2019/07/22	5	41.45	0	0.00	41.30	5	2,563	0.20%
2019/07/17	2	41.28	0	0.00	41.30	2	2,573	0.08%
2019/07/16	0	0.00	20	41.50	41.50	-20	2,577	-0.78%
2019/07/15	0	0.00	5	41.55	41.50	-5	2,553	-0.20%
2019/07/12	0	0.00	1	41.45	41.40	-1	2,547	-0.04%
2019/07/08	1	41.05	0	0.00	41.05	1	2,538	0.04%
2019/07/05	2	41.15	0	0.00	41.20	2	2,542	0.08%
2019/07/02	2	40.60	1	40.50	40.70	1	2,599	0.04%
2019/07/01	1	40.70	0	0.00	40.40	1	2,604	0.04%
2019/06/26	20.1	40.40	3	40.40	40.40	17.1	2,588	0.66%
2019/06/25	0	0.00	0.9	40.00	39.95	-0.9	2,583	-0.04%
2019/06/24	0	0.00	1	40.45	40.25	-1	2,584	-0.04%
2019/06/21	0	0.00	3	40.37	40.20	-3	2,584	-0.12%
2019/06/19	4	40.34	4	40.25	40.60	0	2,543	0.00%
2019/06/18	0	0.00	1	39.75	39.90	-1	2,507	-0.04%
2019/06/17	2	39.53	0	0.00	39.30	2	2,504	0.08%
2019/06/13	0	0.00	2	39.65	39.65	-2	2,532	-0.08%
2019/06/12	3.2	39.40	0	0.00	39.35	3.2	2,561	0.12%
2019/06/10	0	0.00	3	39.42	39.50	-3	2,540	-0.12%
2019/06/06	1	39.00	0	0.00	39.05	1	2,541	0.04%
2019/06/05	1	39.00	2	39.10	38.95	-1	2,549	-0.04%
2019/06/04	5	38.91	0	0.00	38.80	5	2,559	0.20%
2019/06/03	3	38.98	2	39.33	39.40	1	2,583	0.04%
2019/05/31	2	39.25	6	39.18	39.50	-4	2,598	-0.15%
2019/05/30	1	38.55	1	38.80	38.60	0	2,621	0.00%
2019/05/29	1	38.75	0	0.00	38.70	1	2,673	0.04%
2019/05/28	0	0.00	4	38.88	38.75	-4	2,725	-0.15%
2019/05/24	5	38.35	0	0.00	38.45	5	2,633	0.19%
2019/05/23	4	38.59	0	0.00	38.50	4	2,633	0.15%
2019/05/22	4	39.01	0	0.00	39.00	4	2,630	0.15%
2019/05/21	1	38.90	3	39.27	39.35	-2	2,646	-0.08%
2019/05/20	7	39.04	3	39.33	39.15	4	2,629	0.15%
2019/05/17	2	38.83	2	39.03	38.80	0	2,616	0.00%
2019/05/15	2	39.13	0.8	39.20	39.05	1.2	2,619	0.04%
2019/05/14	3	39.10	3	39.42	39.30	0	2,622	0.00%
2019/05/13	0	0.00	1	39.80	39.60	-1	2,599	-0.04%
2019/05/10	4	39.70	2	39.75	39.90	2	2,599	0.08%
2019/05/09	3	39.98	3	39.85	40.15	0	2,540	0.00%
2019/05/08	8	40.12	0	0.00	40.30	8	2,476	0.32%
2019/05/07	0	0.00	1	40.60	40.45	-1	2,441	-0.04%
2019/05/06	3	40.53	0	0.00	40.70	3	2,413	0.12%
2019/05/02	2	41.35	3	41.22	41.35	-1	2,357	-0.04%
2019/04/30	2	40.73	1	40.70	40.75	1	2,306	0.04%
2019/04/29	1	40.70	0	0.00	40.90	1	2,293	0.04%
2019/04/24	0	0.00	1	40.50	40.60	-1	2,305	-0.04%
2019/04/23	1	40.00	0	0.00	40.10	1	2,305	0.04%
2019/04/22	0	0.00	5	40.35	40.05	-5	2,323	-0.22%
2019/04/19	0.1	40.20	0	0.00	40.40	0.1	2,333	0.00%
2019/04/18	0	0.00	1	40.50	40.15	-1	2,345	-0.04%
2019/04/17	0	0.00	1	40.50	40.60	-1	2,387	-0.04%
2019/04/16	3	40.10	0	0.00	40.30	3	2,392	0.13%
2019/04/15	0	0.00	1	40.60	40.45	-1	2,421	-0.04%
2019/04/11	1	40.45	0	0.00	40.05	1	2,472	0.04%
2019/04/08	1	40.15	1	40.40	40.60	0	2,441	0.00%
2019/04/02	3	40.52	1	40.55	40.55	2	2,401	0.08%
2019/04/01	0	40.45	3	40.52	40.70	-3	2,412	-0.12%
2019/03/29	0	0.00	6	40.20	40.20	-6	2,368	-0.25%
2019/03/28	0	40.00	0.1	40.00	40.20	-0.1	2,387	0.00%
2019/03/27	1	40.25	1	40.25	40.30	0	2,401	0.00%
2019/03/26	0	0.00	2	40.08	40.20	-2	2,420	-0.08%
2019/03/25	0	39.70	0	0.00	39.90	0	2,486	0.00%
2019/03/22	1	39.90	2	40.08	39.90	-1	2,509	-0.04%
2019/03/20	4	39.85	4	39.90	39.95	0	2,514	0.00%
2019/03/19	1	39.90	1	39.95	39.95	0	2,504	0.00%
2019/03/18	1	39.70	1	39.70	39.85	0	2,499	0.00%
2019/03/15	0	0.00	1	39.50	39.50	-1	2,503	-0.04%
2019/03/14	0	0.00	2	39.23	39.20	-2	2,461	-0.08%
2019/03/13	1	38.90	0	0.00	39.00	1	2,499	0.04%
2019/03/12	1	38.95	0	0.00	39.10	1	2,522	0.04%
2019/03/11	1	38.60	3	38.93	38.95	-2	2,564	-0.08%
2019/03/08	4	38.40	2	38.70	38.80	2	2,577	0.08%
2019/03/07	5	38.74	1	38.95	38.70	4	2,649	0.15%
2019/03/06	0	0.00	1	38.90	39.15	-1	2,605	-0.04%
2019/03/05	3	38.75	7	38.94	38.80	-4	2,607	-0.15%
2019/03/04	11	39.07	4	39.25	39.20	7	2,580	0.27%
2019/02/27	3	39.45	2	39.53	39.80	1	2,507	0.04%
2019/02/26	8	39.34	7.9	39.46	39.65	0.1	2,455	0.00%
2019/02/22	2	38.98	4	39.08	39.45	-2	2,432	-0.08%
2019/02/21	1	38.95	1	39.05	38.95	0	2,438	0.00%
2019/02/20	2	38.65	0	0.00	38.90	2	2,422	0.08%
2019/02/18	5	38.75	0	0.00	38.80	5	2,449	0.20%
2019/02/14	0.1	38.80	2	38.93	38.80	-1.9	2,511	-0.08%
2019/02/13	1	38.55	1	38.70	38.80	0	2,521	0.00%
2019/02/12	2	38.43	1.9	38.47	38.60	0.1	2,553	0.00%
2019/01/30	2	38.95	1	39.10	38.95	1	2,554	0.04%
2019/01/28	1	38.90	12	39.00	39.00	-11	2,603	-0.42%
2019/01/25	1	38.80	2	38.80	38.75	-1	2,624	-0.04%
2019/01/24	0	0.00	3	38.55	38.45	-3	2,643	-0.11%
2019/01/23	3	38.25	1	38.65	38.65	2	2,673	0.07%
2019/01/21	1	38.05	1	38.30	38.15	0	2,711	0.00%
2019/01/18	1	37.95	2	38.03	38.15	-1	2,722	-0.04%
2019/01/17	1	38.05	1	38.40	37.95	0	2,750	0.00%
2019/01/16	2	38.08	0	0.00	38.10	2	2,754	0.07%
2019/01/15	1	38.20	0	0.00	38.05	1	2,787	0.04%
2019/01/14	2	37.75	2	38.00	38.05	0	2,835	0.00%
2019/01/11	0	0.00	4	38.09	38.15	-4	2,845	-0.14%
2019/01/10	2	37.70	2	37.98	38.00	0	2,843	0.00%
2019/01/09	2	37.75	8	37.84	37.90	-6	2,848	-0.21%
2019/01/08	3	37.22	4	37.48	37.30	-1	2,840	-0.04%
2019/01/07	1	37.15	3	37.37	37.40	-2	2,866	-0.07%
2019/01/04	0	0.00	2	37.03	36.95	-2	2,940	-0.07%
2019/01/02	0	0.00	6	37.03	37.00	-6	3,190	-0.19%
2018/12/28	1	36.85	4.9	36.95	36.95	-3.9	3,276	-0.12%
2018/12/27	0	0.00	8	36.99	36.70	-8	3,306	-0.24%
2018/12/26	0	0.00	1	36.70	36.75	-1	3,367	-0.03%
2018/12/25	2	36.20	5	36.61	36.75	-3	3,449	-0.09%
2018/12/24	1.3	36.42	5	36.66	36.75	-3.7	3,520	-0.11%
2018/12/22	1	36.00	0	0.00	36.10	1	3,548	0.03%
2018/12/21	3	36.00	3	36.00	36.05	0	3,606	0.00%
2018/12/20	1	36.05	0	0.00	36.15	1	3,599	0.03%
2018/12/18	5	36.10	0	0.00	36.00	5	3,620	0.14%
2018/12/17	2	36.65	2	36.83	36.60	0	3,566	0.00%
2018/12/14	1	36.40	0	0.00	36.60	1	3,610	0.03%
2018/12/13	0	36.65	1	36.70	36.60	-1	3,668	-0.03%
2018/12/12	5	36.68	2	36.70	36.50	3	3,718	0.08%
2018/12/11	2.1	36.35	0	0.00	36.40	2.1	3,809	0.05%
2018/12/10	3	36.38	0	0.00	36.55	3	3,841	0.08%
2018/12/07	0	0.00	1	36.80	36.70	-1	3,869	-0.03%
2018/12/06	2	36.43	0	0.00	36.50	2	3,886	0.05%
2018/12/05	4	36.91	0	0.00	36.85	4	3,847	0.10%
2018/12/04	6	37.38	0	0.00	37.30	6	3,912	0.15%
2018/12/03	1	37.70	1	37.80	37.70	0	3,887	0.00%
2018/11/30	6.2	37.47	0	0.00	37.50	6.2	3,875	0.16%
2018/11/29	1	37.60	0	0.00	37.65	1	3,806	0.03%
2018/11/28	0	0.00	3	37.37	37.70	-3	3,818	-0.08%
2018/11/27	2	36.93	4	37.20	37.20	-2	3,846	-0.05%
2018/11/26	2	36.95	1	37.25	37.00	1	3,849	0.03%
2018/11/23	0	0.00	2	36.98	37.00	-2	3,900	-0.05%
2018/11/22	1	36.60	0	0.00	36.75	1	3,924	0.03%
2018/11/21	2	36.60	2	36.93	36.65	0	3,991	0.00%
2018/11/20	7	36.71	1	36.95	36.55	6	4,037	0.15%
2018/11/19	3	37.20	1	37.25	37.30	2	4,049	0.05%
2018/11/16	1.2	36.88	1	37.20	37.05	0.2	4,079	0.00%
2018/11/15	1	36.65	3	36.95	36.95	-2	4,110	-0.05%
2018/11/14	0	0.00	18	36.59	37.10	-18	4,127	-0.44%
2018/11/12	5	35.76	20	35.82	35.70	-15	4,136	-0.36%
2018/11/09	19	36.06	0	0.00	35.80	19	4,190	0.45%
2018/11/08	6	36.53	1.2	36.91	36.50	4.8	4,173	0.12%
2018/11/07	4	36.46	3	36.68	36.75	1	4,211	0.02%
2018/11/06	8.4	36.69	0	0.00	36.50	8.4	4,207	0.20%
2018/11/05	1	37.40	0	0.00	37.35	1	4,204	0.02%
2018/11/02	1.2	37.44	0	0.00	37.70	1.2	4,218	0.03%
2018/11/01	0	0.00	2.1	37.31	37.45	-2.1	4,308	-0.05%
2018/10/31	0	0.00	4	36.52	36.75	-4	4,292	-0.09%
2018/10/30	0	0.00	1	35.90	35.70	-1	4,287	-0.02%
2018/10/29	1	35.60	0	0.00	35.60	1	4,332	0.02%
2018/10/26	1.2	35.68	2	36.08	36.15	-0.8	4,393	-0.02%
2018/10/25	9	35.98	2	35.80	35.80	7	4,490	0.16%
2018/10/24	1	36.50	0.9	36.65	36.55	0.1	4,491	0.00%
2018/10/23	5	36.67	4	36.70	36.70	1	4,525	0.02%
2018/10/22	2	36.68	1	36.65	36.60	1	4,563	0.02%
2018/10/19	2	36.98	0	0.00	37.05	2	4,559	0.04%
2018/10/18	1	37.15	0	0.00	37.05	1	4,580	0.02%
2018/10/17	0	0.00	3	37.42	37.35	-3	4,588	-0.07%
2018/10/16	2	37.25	0	0.00	37.30	2	4,628	0.04%
2018/10/15	1	37.25	1	37.25	37.25	0	4,693	0.00%
2018/10/12	5	37.05	0	0.00	37.25	5	4,718	0.11%
2018/10/11	1	36.90	0	0.00	37.75	1	4,671	0.02%
2018/10/09	1.1	38.57	1	38.40	38.50	0.1	4,444	0.00%
2018/10/08	1	38.50	0.9	38.85	38.70	0.1	4,453	0.00%
2018/10/05	0.2	39.00	1.8	38.81	38.95	-1.7	4,377	-0.04%
2018/10/04	0	0.00	0.8	39.10	38.85	-0.8	4,357	-0.02%
2018/10/03	0.1	39.50	0	0.00	39.10	0.1	4,315	0.00%
2018/10/02	1	39.90	2	40.10	39.75	-1	4,298	-0.02%
2018/10/01	2.1	41.14	0	0.00	40.95	2.1	4,278	0.05%
2018/09/19	0	0.00	1	37.90	37.90	-1	4,310	-0.02%
2018/09/18	2	37.50	0	0.00	37.55	2	4,367	0.05%
2018/09/17	2	37.93	1	38.15	37.80	1	4,472	0.02%
2018/09/14	1	37.55	2	37.90	37.75	-1	4,509	-0.02%
2018/09/13	2	37.55	0	0.00	37.50	2	4,548	0.04%
2018/09/12	1	37.60	0	0.00	37.20	1	4,585	0.02%
2018/09/11	0	0.00	1	37.60	37.70	-1	4,623	-0.02%
2018/09/10	5	37.27	1	37.30	37.30	4	4,705	0.09%
2018/09/07	5	37.98	3	38.05	37.65	2	4,725	0.04%
2018/09/06	2	38.33	0	0.00	38.25	2	4,714	0.04%
2018/09/05	1	38.50	0	0.00	38.55	1	4,684	0.02%
2018/09/04	1	38.70	0	0.00	38.90	1	4,662	0.02%
2018/09/03	0	0.00	1	38.95	38.75	-1	4,697	-0.02%
2018/08/31	3	38.60	0	0.00	38.90	3	4,706	0.06%
2018/08/30	3	38.97	0	0.00	38.95	3	4,682	0.06%
2018/08/28	1	39.20	9	39.23	39.40	-8	4,775	-0.17%
2018/08/27	1	38.80	2	38.78	38.70	-1	4,866	-0.02%
2018/08/24	2	38.48	1	38.45	38.50	1	4,882	0.02%
2018/08/23	3	38.07	0	0.00	38.10	3	4,990	0.06%
2018/08/22	1	38.05	0	0.00	38.15	1	5,002	0.02%
2018/08/20	2	38.48	0	0.00	38.25	2	4,973	0.04%
2018/08/17	3	38.82	3	39.15	38.80	0	4,962	0.00%
2018/08/16	3	39.17	0	0.00	39.15	3	4,929	0.06%
2018/08/15	1	39.30	1	39.40	39.50	0	4,949	0.00%
2018/08/14	1	39.95	0	0.00	39.90	1	4,947	0.02%
2018/08/13	1	40.35	1	40.45	40.50	0	4,957	0.00%
2018/08/08	2	41.10	1	40.85	40.90	1	5,104	0.02%
2018/08/07	1.5	40.28	0	0.00	40.20	1.5	5,152	0.03%
2018/08/06	6	40.63	15	40.48	40.40	-9	5,187	-0.17%
2018/08/03	14	40.89	1	40.80	40.85	13	5,178	0.25%
2018/08/01	0	0.00	1	42.00	41.75	-1	5,246	-0.02%
2018/07/31	0	0.00	3	41.95	42.45	-3	5,295	-0.06%
2018/07/30	2	40.95	0.1	41.25	41.25	1.9	5,270	0.04%
2018/07/27	1	41.50	0	0.00	41.50	1	5,392	0.02%
2018/07/26	2	41.10	0	0.00	41.50	2	5,410	0.04%
2018/07/25	16	41.16	0	0.00	41.10	16	5,388	0.30%
2018/07/24	3	43.88	1	43.65	43.65	2	5,344	0.04%
2018/07/23	0	0.00	1	44.00	43.95	-1	5,270	-0.02%
2018/07/20	2	44.28	0	0.00	44.25	2	5,257	0.04%
2018/07/19	0	0.00	1	44.40	44.25	-1	5,297	-0.02%
2018/07/18	0	0.00	2	44.18	44.25	-2	5,267	-0.04%
2018/07/17	0	0.00	3	44.05	44.10	-3	5,219	-0.06%
2018/07/12	0	0.00	10.2	43.70	43.80	-10.2	5,189	-0.20%
2018/07/11	12	43.12	0	0.00	43.15	12	5,120	0.23%
2018/07/10	1	43.00	0	0.00	43.20	1	5,068	0.02%
2018/07/09	6	42.76	0	0.00	42.90	6	5,022	0.12%
2018/06/29	1	42.80	1	43.40	43.20	0	5,016	0.00%
2018/06/28	3	42.92	2	43.48	43.20	1	4,945	0.02%
2018/06/27	2	43.15	2	43.15	43.20	0	4,950	0.00%
2018/06/26	0	0.00	15	43.40	43.90	-15	4,874	-0.31%
2018/06/25	3	43.23	0.1	42.95	42.95	2.9	4,740	0.06%
2018/06/22	1	43.85	12	43.78	43.85	-11	4,705	-0.23%
2018/06/21	0	0.00	2	43.55	43.40	-2	4,629	-0.04%
2018/06/20	6	43.00	0	0.00	43.55	6	4,627	0.13%
2018/06/19	4	43.10	4	43.53	43.90	0	4,550	0.00%
2018/06/15	0	0.00	2	42.95	43.00	-2	4,421	-0.05%
2018/06/13	0	0.00	2	43.88	43.85	-2	4,308	-0.05%
2018/06/12	1.3	43.74	0	0.00	43.80	1.3	4,366	0.03%
2018/06/11	0	0.00	2	43.85	44.00	-2	4,360	-0.05%
2018/06/08	0	0.00	1	43.60	43.55	-1	4,333	-0.02%
2018/06/07	5	44.28	5	44.46	44.45	0	4,332	0.00%
2018/06/06	1	44.20	6	44.03	44.30	-5	4,301	-0.12%
2018/06/05	3	43.85	0	0.00	43.95	3	4,271	0.07%
2018/06/04	20	43.35	4	43.63	43.85	16	4,222	0.38%
2018/06/01	0	0.00	3	43.05	43.00	-3	4,115	-0.07%
2018/05/31	0	0.00	7	43.50	43.50	-7	4,080	-0.17%
2018/05/30	1	42.90	0	0.00	42.80	1	3,947	0.03%
2018/05/29	1	43.05	3	43.07	43.10	-2	3,976	-0.05%
2018/05/28	2	42.95	1	43.00	43.10	1	4,010	0.02%
2018/05/24	12	42.64	0	0.00	42.80	12	4,077	0.29%
2018/05/23	1	42.35	1	42.70	42.60	0	4,129	0.00%
2018/05/22	2	42.80	0	0.00	42.80	2	4,110	0.05%
2018/05/21	3	42.85	7	42.76	42.80	-4	4,195	-0.10%
2018/05/18	3	42.50	3.1	42.45	42.50	-0.1	4,244	0.00%
2018/05/17	3	42.50	0	0.00	42.50	3	4,397	0.07%
2018/05/16	0	0.00	4	42.36	42.50	-4	4,500	-0.09%
2018/05/15	1	42.00	3	41.93	42.00	-2	4,478	-0.04%
2018/05/14	4	41.78	3	41.72	41.75	1	4,591	0.02%
2018/05/11	1	41.50	5	41.40	41.50	-4	4,647	-0.09%
2018/05/10	0	0.00	4	41.36	41.45	-4	4,747	-0.08%
2018/05/09	0	0.00	1	41.25	41.30	-1	4,706	-0.02%
2018/05/08	4	40.98	6	40.99	41.00	-2	4,704	-0.04%
2018/05/07	9	40.74	6	40.90	40.45	3	4,653	0.06%
2018/05/04	1	40.90	8	40.59	40.75	-7	4,581	-0.15%
2018/05/03	0	0.00	1	40.20	40.20	-1	4,451	-0.02%
2018/04/30	0	0.00	2	39.85	40.05	-2	4,422	-0.05%
2018/04/27	0	0.00	3	39.47	39.70	-3	4,424	-0.07%
2018/04/26	3	38.83	7	38.81	38.80	-4	4,443	-0.09%
2018/04/25	4	38.76	0	0.00	38.80	4	4,458	0.09%
2018/04/19	0	0.00	1	40.00	40.05	-1	4,409	-0.02%
2018/04/18	1	39.50	8	39.44	39.50	-7	4,335	-0.16%
2018/04/17	0	39.30	5	39.28	39.40	-5	4,356	-0.11%
2018/04/16	0	0.00	3	39.43	39.40	-3	4,339	-0.07%
2018/04/13	0	0.00	1	39.40	39.40	-1	4,367	-0.02%
2018/04/12	0	39.20	6	39.18	39.35	-6	4,377	-0.14%
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%
2018/04/03	1	38.05	0	0.00	38.05	1	4,242	0.02%
2018/04/02	2	38.30	0	0.00	38.25	2	4,260	0.05%
2018/03/31	2	38.20	1	38.30	38.30	1	4,283	0.02%
2018/03/30	0	0.00	3	38.38	38.30	-3	4,294	-0.07%
2018/03/29	0	0.00	3	37.70	37.70	-3	4,225	-0.07%
2018/03/28	0	0.00	2	37.73	37.70	-2	4,201	-0.05%
2018/03/27	0	0.00	2	37.80	37.70	-2	4,196	-0.05%
2018/03/23	2	37.58	12	37.59	37.65	-10	4,201	-0.24%
2018/03/22	0	0.00	10	38.03	38.15	-10	4,191	-0.24%
2018/03/21	0	0.00	6	38.01	38.15	-6	4,272	-0.14%
2018/03/16	1	37.70	3	37.65	37.85	-2	4,343	-0.05%
2018/03/15	3	37.60	0	0.00	37.60	3	4,275	0.07%
2018/03/14	0	0.00	1	37.80	37.85	-1	4,270	-0.02%
2018/03/13	0	0.00	2	37.60	37.75	-2	4,280	-0.05%
2018/03/12	2	37.40	0	0.00	37.50	2	4,297	0.05%
2018/03/09	0	0.00	4	37.60	37.55	-4	4,314	-0.09%
2018/03/06	1	37.00	0	0.00	36.90	1	4,406	0.02%
2018/03/02	5	36.76	0	0.00	37.20	5	4,519	0.11%
2018/03/01	5	37.10	0	0.00	37.10	5	4,486	0.11%
2018/02/27	13	37.52	3	37.57	37.50	10	4,453	0.22%
2018/02/26	9	37.36	5	37.37	37.30	4	4,403	0.09%
2018/02/23	4	37.03	2	37.00	37.05	2	4,381	0.05%
2018/02/22	4	36.55	0	0.00	36.65	4	4,358	0.09%
2018/02/21	3	36.20	1	36.35	36.70	2	4,342	0.05%
2018/02/12	3	35.78	0	0.00	35.80	3	4,233	0.07%
2018/02/09	19	34.96	1	36.10	36.15	18	4,138	0.43%
2018/02/08	4	36.50	0	0.00	36.50	4	3,947	0.10%
2018/02/07	5	37.13	0	0.00	37.00	5	3,802	0.13%
2018/02/06	3	36.70	5	37.00	36.70	-2	3,695	-0.05%
2018/02/05	8	37.78	0	0.00	37.90	8	3,472	0.23%
2018/02/02	37	38.86	0	0.00	38.50	37	3,341	1.11%
2018/01/30	2	39.60	0	0.00	39.80	2	3,267	0.06%
2018/01/26	0	0.00	10	39.75	39.90	-10	3,230	-0.31%
2018/01/25	0	0.00	3	39.75	39.85	-3	3,223	-0.09%
2018/01/24	12	39.58	1	39.60	39.70	11	3,206	0.34%
2018/01/23	4	39.55	0	0.00	39.70	4	3,212	0.12%
2018/01/22	0	0.00	2	39.90	39.85	-2	3,171	-0.06%
2018/01/19	3	40.15	2	40.20	40.20	1	3,146	0.03%
2018/01/18	3	40.30	1	40.40	40.35	2	3,094	0.06%
2018/01/17	1	40.35	0	0.00	40.35	1	3,099	0.03%
2018/01/16	2	39.95	1	40.05	40.05	1	3,072	0.03%
2018/01/09	1	40.35	2	40.15	40.05	-1	3,113	-0.03%
2018/01/08	0	0.00	4	39.85	39.90	-4	3,127	-0.13%
2018/01/05	0	0.00	5	39.95	39.95	-5	3,167	-0.16%
2018/01/04	0	0.00	13	40.04	39.95	-13	3,267	-0.40%
2018/01/03	0	0.00	9	39.83	39.95	-9	3,305	-0.27%
2018/01/02	0	0.00	6	39.43	39.55	-6	3,294	-0.18%