大聯大 (3702)-台新-高雄券商分點個股進出

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
70.6
漲跌
▼1.9
漲幅
-2.62%
成交量
9,332張
產業
上市電子通路類股
900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－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	6.1	71.71	0.1	71.80	70.60	6	5,763	0.10%
2024/11/21	2.6	73.11	0	0.00	72.50	2.6	5,655	0.05%
2024/11/18	0.2	77.30	0	0.00	75.70	0.2	5,396	0.00%
2024/11/15	1	76.20	2.2	76.91	75.40	-1.2	5,311	-0.02%
2024/11/14	3	75.30	8	76.14	75.90	-5	5,293	-0.09%
2024/11/13	1.1	76.81	0	0.00	76.30	1.1	5,237	0.02%
2024/11/12	0	75.20	0	0.00	75.00	0	5,180	0.00%
2024/11/11	2	75.30	0	0.00	75.60	2	5,114	0.04%
2024/11/08	1.7	76.92	1	77.40	76.60	0.7	5,074	0.01%
2024/11/07	0.2	77.00	0	0.00	77.10	0.2	5,130	0.00%
2024/11/06	4	73.80	1	73.50	73.50	3	5,125	0.06%
2024/11/05	1.1	72.32	0	0.00	72.90	1.1	5,154	0.02%
2024/11/04	2.3	74.57	0	0.00	73.20	2.3	5,214	0.04%
2024/11/01	0	0.00	6	75.00	76.10	-6	5,293	-0.11%
2024/10/30	1	74.50	0	0.00	74.20	1	5,273	0.02%
2024/10/25	1	77.30	0	0.00	77.40	1	5,363	0.02%
2024/10/24	9	77.20	10	77.20	76.70	-1	5,416	-0.02%
2024/10/23	2	77.90	0	0.00	77.00	2	5,508	0.04%
2024/10/22	6	78.38	0	0.00	78.30	6	5,574	0.11%
2024/10/21	1	77.80	5	78.60	77.50	-4	5,707	-0.07%
2024/10/17	0	0.00	2	78.45	77.50	-2	5,876	-0.03%
2024/10/16	1.1	77.65	0	0.00	77.20	1.1	5,962	0.02%
2024/10/15	0	0.00	10	78.20	78.10	-10	5,951	-0.17%
2024/10/14	5	77.62	0.1	77.20	76.80	4.9	6,101	0.08%
2024/10/11	1	76.20	0	0.00	76.20	1	6,180	0.02%
2024/10/09	0.1	75.60	0	0.00	74.80	0.1	6,223	0.00%
2024/10/08	0	0.00	0	74.70	74.50	0	6,266	0.00%
2024/10/07	4.2	74.68	4	75.30	75.20	0.2	6,292	0.00%
2024/10/04	0.1	73.50	0	0.00	74.60	0.1	6,280	0.00%
2024/10/01	1.1	74.18	0	0.00	73.60	1.1	6,239	0.02%
2024/09/30	10.1	76.40	0	0.00	75.00	10.1	6,333	0.16%
2024/09/27	0	0.00	2	77.75	77.50	-2	6,582	-0.03%
2024/09/25	8	77.30	9	76.94	76.50	-1	6,972	-0.01%
2024/09/24	1	74.70	1	76.00	76.00	0	6,942	0.00%
2024/09/23	6	75.05	6	76.08	75.80	0	6,957	0.00%
2024/09/20	2	75.30	10	75.70	74.80	-8	6,884	-0.12%
2024/09/19	0.1	73.80	1	75.60	74.80	-0.9	6,760	-0.01%
2024/09/18	4.1	73.96	1	74.30	73.60	3.1	6,684	0.05%
2024/09/16	9	74.23	0	0.00	74.30	9	6,740	0.13%
2024/09/11	1.4	74.21	0	0.00	74.00	1.4	6,745	0.02%
2024/09/10	1.3	75.22	0	0.00	74.60	1.3	6,706	0.02%
2024/09/09	2.1	74.30	22	75.48	76.30	-19.9	6,669	-0.30%
2024/09/06	0	76.90	0	0.00	76.30	0	6,601	0.00%
2024/09/05	1	76.70	1	77.40	77.40	0	6,584	0.00%
2024/09/04	2.1	77.96	0.1	78.20	77.20	2	6,572	0.03%
2024/09/03	1	80.00	0	0.00	79.10	1	6,498	0.02%
2024/09/02	1.2	81.28	0	0.00	80.30	1.2	6,495	0.02%
2024/08/30	1	81.20	20	82.09	81.20	-19	6,512	-0.29%
2024/08/29	0.1	80.50	0	0.00	80.50	0.1	6,455	0.00%
2024/08/27	1	80.00	0	0.00	80.10	1	6,878	0.01%
2024/08/26	6	80.80	0	0.00	80.40	6	6,932	0.09%
2024/08/23	3	80.30	0	0.00	80.50	3	7,030	0.04%
2024/08/22	1	81.20	0	0.00	80.70	1	7,073	0.01%
2024/08/21	5	80.90	2	81.40	81.50	3	7,149	0.04%
2024/08/19	2	83.65	0	0.00	83.20	2	7,303	0.03%
2024/08/16	3.1	84.26	0	0.00	83.80	3.1	7,404	0.04%
2024/08/13	0	0.00	1.2	86.13	85.80	-1.2	7,938	-0.02%
2024/08/12	0	0.00	2	85.40	86.30	-2	7,995	-0.03%
2024/08/09	4.2	84.57	2	84.45	83.60	2.2	8,021	0.03%
2024/08/08	1	81.10	1	82.50	83.30	0	7,974	0.00%
2024/08/07	9	84.26	8	84.19	83.70	1	7,943	0.01%
2024/08/06	2	82.25	3.2	81.91	83.10	-1.2	7,970	-0.02%
2024/08/05	6.1	79.73	3	81.27	80.20	3.1	7,926	0.04%
2024/08/02	21	85.95	1	85.70	85.00	20	7,832	0.26%
2024/08/01	10	86.20	1	87.20	86.00	9	7,837	0.11%
2024/07/31	2	85.25	0	0.00	85.90	2	7,876	0.03%
2024/07/30	1	86.00	0	0.00	85.20	1	7,881	0.01%
2024/07/29	2	87.97	0	0.00	86.00	2	7,883	0.03%
2024/07/26	1	87.70	0	0.00	87.70	1	7,880	0.01%
2024/07/23	0.2	92.40	0	0.00	92.80	0.2	7,811	0.00%
2024/07/19	69	93.68	65.2	93.81	94.20	3.8	7,717	0.05%
2024/07/18	33	93.60	6.1	94.39	94.60	26.9	7,628	0.35%
2024/07/17	18	96.03	14	96.03	94.50	4	7,588	0.05%
2024/07/16	23	98.66	23	98.75	98.10	0	7,577	0.00%
2024/07/15	5	99.64	22	97.68	101.00	-17	7,587	-0.22%
2024/07/12	0	0.00	21.2	95.07	94.80	-21.2	7,453	-0.28%
2024/07/11	23	93.12	1	94.00	94.00	22	7,409	0.30%
2024/07/10	4	92.38	4	93.00	93.00	0	7,515	0.00%
2024/07/09	1	92.30	3.3	92.00	92.90	-2.3	7,556	-0.03%
2024/07/08	5	91.10	9	91.69	91.20	-4	7,573	-0.05%
2024/07/05	11.1	92.84	11.4	92.36	92.60	-0.3	7,593	0.00%
2024/07/04	15.2	91.77	27.1	91.08	93.70	-11.9	7,602	-0.16%
2024/07/03	13	88.49	32.2	87.10	90.30	-19.2	7,446	-0.26%
2024/07/02	29.1	84.85	35	86.98	83.50	-5.9	7,282	-0.08%
2024/07/01	0.2	90.30	2.1	90.60	90.90	-1.9	6,843	-0.03%
2024/06/28	2	90.15	15.8	90.08	89.80	-13.8	6,815	-0.20%
2024/06/27	2	87.00	0	0.00	89.70	2	6,826	0.03%
2024/06/26	4	88.93	6	88.53	88.10	-2	7,030	-0.03%
2024/06/25	5.2	87.76	21	89.16	90.00	-15.8	7,274	-0.22%
2024/06/24	0.3	86.95	2	88.15	88.50	-1.7	7,495	-0.02%
2024/06/21	3.6	88.39	1	88.10	87.40	2.6	7,602	0.03%
2024/06/20	1.6	89.05	7.4	89.35	89.80	-5.8	7,565	-0.08%
2024/06/19	2.1	89.06	59	89.21	89.00	-56.9	7,624	-0.75%
2024/06/18	1.2	88.28	10.1	87.75	88.40	-8.8	7,755	-0.11%
2024/06/17	0	0.00	0.5	86.60	86.30	-0.5	7,903	-0.01%
2024/06/14	1	86.10	5	86.20	86.20	-4	8,252	-0.05%
2024/06/12	0	85.60	1	86.30	85.60	-1	9,229	-0.01%
2024/06/11	0	85.50	0	0.00	86.00	0	9,520	0.00%
2024/06/06	1.2	86.97	2.3	87.18	86.90	-1	9,793	-0.01%
2024/06/05	11	86.15	1	86.20	86.20	10	9,972	0.10%
2024/06/04	0	0.00	2	85.70	86.00	-2	10,371	-0.02%
2024/06/03	2	86.00	3.3	86.95	86.50	-1.3	10,727	-0.01%
2024/05/31	9.2	85.00	5.1	85.51	86.20	4.2	10,861	0.04%
2024/05/30	5.1	85.95	3	85.97	86.10	2.1	10,666	0.02%
2024/05/29	17	86.86	0	0.00	86.00	17	10,642	0.16%
2024/05/28	6	89.42	31.8	89.40	88.80	-25.8	10,607	-0.24%
2024/05/27	19.6	86.91	4.2	88.05	88.20	15.4	10,698	0.14%
2024/05/24	3	87.07	0	0.00	87.20	3	10,655	0.03%
2024/05/23	7.5	86.93	2	87.25	88.00	5.5	10,652	0.05%
2024/05/22	4.3	87.57	1	89.60	87.50	3.3	10,586	0.03%
2024/05/21	123.1	89.01	60	88.44	88.40	63.1	10,472	0.60%	大買/
2024/05/20	7	91.60	100.4	91.46	94.00	-93.4	10,286	-0.91%
2024/05/17	29.2	86.98	2	87.75	87.60	27.2	10,140	0.27%
2024/05/16	34.2	87.62	1	88.10	86.50	33.2	10,050	0.33%
2024/05/15	1	88.00	0	0.00	87.50	1	10,017	0.01%
2024/05/14	29	89.73	2	89.45	89.00	27	10,011	0.27%
2024/05/13	2.1	91.17	1	91.50	91.10	1.1	10,002	0.01%
2024/05/10	0	0.00	19.4	92.30	92.10	-19.4	9,992	-0.19%
2024/05/09	6.1	89.98	17.7	90.09	89.60	-11.6	9,949	-0.12%
2024/05/08	2	91.00	8	92.13	92.60	-6	9,944	-0.06%
2024/05/07	0.3	92.70	24	92.50	93.00	-23.7	9,960	-0.24%
2024/05/06	3	90.83	7	92.04	91.80	-4	9,905	-0.04%
2024/05/03	0	0.00	16.4	91.22	91.80	-16.4	9,914	-0.17%
2024/05/02	0.1	88.40	0.1	88.85	89.70	0	9,879	0.00%
2024/04/30	1	88.20	0	0.00	88.30	1	9,896	0.01%
2024/04/29	0.1	86.50	2	86.05	86.60	-1.9	9,887	-0.02%
2024/04/26	2	85.20	40	86.51	85.10	-38	9,937	-0.38%
2024/04/25	4	85.03	14.1	84.83	84.80	-10	9,925	-0.10%
2024/04/24	0.1	86.40	2	86.40	86.40	-2	9,984	-0.02%
2024/04/23	3	85.10	5	85.40	85.10	-2	10,190	-0.02%
2024/04/22	2.1	86.68	1	88.40	86.70	1.1	10,214	0.01%
2024/04/19	3.2	89.26	10.2	88.43	88.70	-7	10,163	-0.07%
2024/04/18	11	90.01	1	90.00	89.30	10	9,968	0.10%
2024/04/17	11.4	92.10	1	91.20	92.40	10.4	9,978	0.10%
2024/04/16	9.1	89.87	8	89.69	89.60	1.1	9,949	0.01%
2024/04/15	0	0.00	14.1	91.88	91.10	-14.1	9,846	-0.14%
2024/04/12	6	91.28	5.4	92.00	91.60	0.7	9,806	0.01%
2024/04/11	12.5	91.26	32.8	90.96	91.00	-20.3	9,853	-0.21%
2024/04/10	1.6	90.33	8.6	90.54	89.90	-7	9,862	-0.07%
2024/04/09	13.3	89.91	2	89.90	89.70	11.3	9,885	0.11%
2024/04/08	4	90.05	1	89.90	89.90	3	9,939	0.03%
2024/04/03	2	91.80	1	93.10	91.70	1	9,835	0.01%
2024/04/02	3	92.70	7	93.09	93.00	-4	9,840	-0.04%
2024/04/01	7	92.79	21	92.68	92.50	-14	9,840	-0.14%
2024/03/29	19.1	92.95	13	94.37	95.90	6.1	9,768	0.06%
2024/03/28	38.7	95.87	18	96.59	96.00	20.7	9,508	0.22%
2024/03/27	9	94.16	15.4	94.28	95.60	-6.4	9,446	-0.07%
2024/03/26	3.2	89.24	6	90.38	89.90	-2.8	9,369	-0.03%
2024/03/25	7	89.76	2	89.80	89.50	5	9,474	0.05%
2024/03/22	10	89.60	5	90.10	89.20	5	9,602	0.05%
2024/03/21	14	89.94	13	90.80	90.90	1	9,726	0.01%
2024/03/20	14	91.48	21	91.07	90.00	-7	9,777	-0.07%
2024/03/19	23.2	92.78	31.1	92.50	91.00	-8	9,744	-0.08%
2024/03/18	24	92.17	32.4	92.51	92.50	-8.4	9,521	-0.09%
2024/03/15	20.1	88.75	30.6	89.40	92.10	-10.5	9,342	-0.11%
2024/03/14	53.6	89.79	10	88.73	85.70	43.6	8,740	0.50%
2024/03/13	39.1	95.97	70.1	95.14	95.20	-31	8,494	-0.37%
2024/03/12	12.2	95.88	17	96.54	95.90	-4.8	8,396	-0.06%
2024/03/11	45	94.04	14.3	93.97	93.50	30.7	8,348	0.37%
2024/03/08	70	98.32	77.4	98.34	97.30	-7.4	8,303	-0.09%
2024/03/07	47.3	94.81	52.1	95.69	96.20	-4.8	7,988	-0.06%
2024/03/06	23	92.34	105.7	92.94	92.80	-82.7	7,767	-1.06%	大賣/
2024/03/05	5	85.74	10.6	86.41	87.60	-5.6	7,797	-0.07%
2024/03/04	12.8	87.41	10.2	86.96	86.70	2.6	7,743	0.03%
2024/03/01	17.3	89.17	37.8	88.86	88.70	-20.5	7,836	-0.26%
2024/02/29	10	91.81	36	92.02	92.80	-26	7,841	-0.33%
2024/02/27	0.1	91.60	25	92.46	91.70	-24.9	7,786	-0.32%
2024/02/26	11	92.10	5	91.94	91.60	6	7,807	0.08%
2024/02/23	6	94.30	23.5	94.32	94.40	-17.5	7,794	-0.22%
2024/02/22	3	91.50	8	91.40	91.50	-5	7,833	-0.06%
2024/02/21	10.2	90.91	24	91.27	90.30	-13.8	7,922	-0.17%
2024/02/20	9.5	93.15	33	92.02	94.00	-23.5	8,111	-0.29%
2024/02/19	12	88.43	2	89.00	89.00	10	8,077	0.12%
2024/02/16	1.3	88.61	2	89.20	89.40	-0.7	8,149	-0.01%
2024/02/15	6.1	86.39	3	87.17	86.60	3.1	8,167	0.04%
2024/02/05	5.2	86.98	3	87.80	87.60	2.2	8,243	0.03%
2024/02/02	5	88.56	2	88.40	88.50	3	8,277	0.04%
2024/02/01	4	89.08	7	88.74	88.70	-3	8,317	-0.04%
2024/01/31	7.3	87.04	3	86.70	87.20	4.3	8,333	0.05%
2024/01/30	12	88.79	3	89.43	87.70	9	8,340	0.11%
2024/01/29	3	88.90	3	89.47	89.80	0	8,375	0.00%
2024/01/26	9	87.56	22	89.05	89.00	-13	8,547	-0.15%
2024/01/25	2.1	89.20	2	88.70	89.00	0.1	8,640	0.00%
2024/01/24	32	90.91	12.1	90.47	89.90	19.9	8,852	0.22%
2024/01/23	3.2	89.76	12.2	90.03	89.80	-9	8,939	-0.10%
2024/01/22	14.2	88.33	20	89.24	89.60	-5.8	8,933	-0.07%
2024/01/19	5.2	86.37	8	86.35	86.70	-2.8	8,907	-0.03%
2024/01/18	44	86.83	20.2	86.93	86.80	23.8	8,900	0.27%
2024/01/17	107	86.06	40	86.19	86.50	67	8,815	0.76%	大買/
2024/01/16	1.1	82.05	6	83.60	84.30	-4.9	8,651	-0.06%
2024/01/15	28.2	82.56	27.2	82.77	82.40	1	8,581	0.01%
2024/01/12	2	81.20	0.1	81.20	81.10	1.9	8,582	0.02%
2024/01/11	15	80.87	12	81.12	81.70	3	8,635	0.03%
2024/01/10	1	82.00	1.3	82.08	82.00	-0.3	8,669	0.00%
2024/01/09	0	0.00	3	81.57	81.80	-3	8,690	-0.03%
2024/01/08	0	0.00	3	81.00	80.90	-3	8,733	-0.03%
2024/01/05	8.5	80.05	5	80.85	81.40	3.5	8,737	0.04%
2024/01/04	0.1	81.10	2	81.25	81.60	-1.9	8,655	-0.02%
2024/01/03	2	80.55	1.5	80.07	80.50	0.5	8,673	0.01%
2024/01/02	3	80.57	13	81.25	80.40	-10	8,668	-0.12%
2023/12/29	1	81.40	1	80.80	81.60	0	8,620	0.00%
2023/12/28	7.2	83.22	9	82.39	81.40	-1.8	8,657	-0.02%
2023/12/27	11.3	84.44	10.2	84.70	85.00	1.1	8,703	0.01%
2023/12/26	1.4	82.21	3	83.60	84.10	-1.6	8,671	-0.02%
2023/12/25	4.2	82.47	1	82.20	82.50	3.2	8,668	0.04%
2023/12/22	14.2	82.68	14.5	83.12	83.40	-0.2	8,653	0.00%
2023/12/21	2	80.50	8.1	81.37	81.90	-6.1	8,493	-0.07%
2023/12/20	6.1	81.23	13.1	81.35	80.60	-7	8,331	-0.08%
2023/12/19	6.5	80.09	5.3	81.58	81.20	1.3	8,153	0.02%
2023/12/18	5.1	79.44	6	80.40	81.30	-0.9	7,981	-0.01%
2023/12/15	95.1	80.36	91	80.48	80.20	4.1	7,837	0.05%
2023/12/14	90.1	81.58	86	81.97	82.90	4.1	7,677	0.05%
2023/12/13	9.1	83.92	13.2	83.94	85.00	-4.1	7,575	-0.05%
2023/12/12	7	83.06	8.1	83.13	83.30	-1.1	7,609	-0.01%
2023/12/11	29.2	79.60	28.2	80.37	80.70	1.1	7,522	0.01%
2023/12/08	7	78.40	7.2	78.66	79.20	-0.2	7,481	0.00%
2023/12/07	8.2	78.42	10.1	78.48	78.90	-2	7,484	-0.03%
2023/12/06	5	77.20	6	77.58	78.00	-1	7,417	-0.01%
2023/12/05	5.2	76.15	11.1	76.34	77.00	-6	7,372	-0.08%
2023/12/04	3.1	74.17	12.2	74.53	75.00	-9.1	7,273	-0.12%
2023/12/01	31.5	74.94	16.1	73.74	73.30	15.4	7,248	0.21%
2023/11/30	15	75.59	16	76.57	77.60	-1	7,090	-0.01%
2023/11/29	4	74.65	5.5	75.01	76.50	-1.5	6,829	-0.02%
2023/11/28	6	74.07	20	74.58	75.10	-14	6,737	-0.21%
2023/11/27	3	72.57	7.1	73.19	74.00	-4.1	6,676	-0.06%
2023/11/24	3	72.30	7.3	72.27	73.50	-4.3	6,619	-0.06%
2023/11/23	4	71.90	8	71.65	71.90	-4	6,556	-0.06%
2023/11/22	2	71.60	5	71.88	72.50	-3	6,518	-0.05%
2023/11/21	13.1	72.03	5	72.52	71.70	8.1	6,541	0.12%
2023/11/20	4	70.95	1	70.20	71.40	3	6,492	0.05%
2023/11/17	16	72.04	27.4	73.09	71.20	-11.4	6,498	-0.18%
2023/11/16	3.1	69.52	9	69.60	69.60	-5.9	6,275	-0.09%
2023/11/15	12	69.87	20.3	69.68	69.50	-8.2	6,226	-0.13%
2023/11/14	13.3	70.83	7	70.86	70.70	6.3	6,161	0.10%
2023/11/13	17.6	71.92	23.4	72.24	71.10	-5.8	6,145	-0.10%
2023/11/10	11.2	71.92	26.3	72.07	72.20	-15	6,076	-0.25%
2023/11/09	12.2	73.33	5	73.62	73.50	7.2	6,113	0.12%
2023/11/08	8	74.71	6.2	74.82	74.60	1.8	6,145	0.03%
2023/11/07	2	73.70	1.1	73.73	74.20	0.9	6,108	0.01%
2023/11/06	10.5	72.88	7.4	72.80	72.90	3.1	6,111	0.05%
2023/11/03	15	71.03	34.5	71.14	70.90	-19.5	6,058	-0.32%
2023/11/02	39.3	73.52	23.2	72.88	72.80	16	5,917	0.27%
2023/11/01	16.3	73.04	32.2	73.61	74.10	-15.8	5,786	-0.27%
2023/10/31	12.5	70.24	41.1	71.07	71.60	-28.6	5,603	-0.51%
2023/10/30	1.1	68.14	4	68.50	68.90	-2.9	5,484	-0.05%
2023/10/27	4.2	68.69	4.9	68.72	68.80	-0.7	5,462	-0.01%
2023/10/26	11.1	67.28	14.2	67.49	67.40	-3.1	5,461	-0.06%
2023/10/25	6.1	67.88	13	67.95	68.20	-7	5,516	-0.13%
2023/10/24	6	66.38	14	67.10	67.70	-8	5,581	-0.14%
2023/10/23	18.4	66.84	17.7	66.42	66.30	0.7	5,657	0.01%
2023/10/20	9.1	67.50	13.1	67.81	67.80	-4	5,922	-0.07%
2023/10/19	8	66.98	9	67.27	67.50	-1	6,073	-0.02%
2023/10/18	3	66.67	12.5	66.86	67.00	-9.5	6,176	-0.15%
2023/10/17	12.2	67.22	6	67.25	67.00	6.2	6,165	0.10%
2023/10/16	13	67.73	14.1	67.84	68.10	-1.1	6,249	-0.02%
2023/10/13	6	66.08	14.1	66.36	66.50	-8.1	6,297	-0.13%
2023/10/12	18	65.09	30.8	65.25	65.50	-12.8	6,268	-0.20%
2023/10/11	15.8	64.12	21.3	64.53	64.80	-5.5	6,265	-0.09%
2023/10/06	7.1	62.28	21.4	63.00	63.00	-14.2	6,240	-0.23%
2023/10/05	6.3	61.39	3.2	61.62	61.50	3.1	6,219	0.05%
2023/10/04	14	60.92	5.5	61.08	61.30	8.5	6,212	0.14%
2023/10/03	5.1	61.12	41.5	60.74	61.60	-36.4	6,165	-0.59%
2023/10/02	20.4	60.01	10	59.89	60.00	10.4	6,109	0.17%
2023/09/28	10	60.14	9.2	60.50	60.60	0.8	6,078	0.01%
2023/09/27	15	59.45	13	59.92	60.00	2	6,091	0.03%
2023/09/26	3.3	59.75	7.5	59.81	60.00	-4.2	6,178	-0.07%
2023/09/25	1	59.50	7	59.87	60.00	-6	6,155	-0.10%
2023/09/22	15.1	58.63	22	58.96	59.50	-6.9	6,134	-0.11%
2023/09/21	15	59.02	12	58.79	59.30	3	6,071	0.05%
2023/09/20	6	59.62	7.2	59.66	59.60	-1.2	6,051	-0.02%
2023/09/19	8.1	59.76	5.3	59.39	59.40	2.8	5,985	0.05%
2023/09/18	5.1	59.62	8.1	59.70	59.50	-3	5,945	-0.05%
2023/09/15	22	58.50	22.5	58.83	59.50	-0.5	5,888	-0.01%
2023/09/14	1.3	57.77	0.1	58.00	58.20	1.2	5,765	0.02%
2023/09/13	5	56.88	3.1	57.39	57.40	1.9	5,760	0.03%
2023/09/12	0	0.00	0.2	56.50	56.90	-0.2	5,792	0.00%
2023/09/11	5	56.20	8	56.48	56.50	-3	5,783	-0.05%
2023/09/08	1	56.60	1.2	56.83	56.60	-0.2	5,779	0.00%
2023/09/07	9	56.49	7.6	56.71	56.70	1.4	5,796	0.02%
2023/09/06	5.6	56.22	13.2	56.26	56.40	-7.6	5,762	-0.13%
2023/09/05	0	0.00	6	55.02	55.20	-6	5,683	-0.11%
2023/09/04	3	54.60	5	54.76	54.80	-2	5,702	-0.04%
2023/09/01	8	54.46	7	54.43	54.40	1	5,709	0.02%
2023/08/31	1	54.30	16	54.29	54.90	-15	5,707	-0.26%
2023/08/30	6	53.28	5	53.66	53.70	1	5,618	0.02%
2023/08/29	8.1	53.17	4	53.78	53.80	4.1	5,618	0.07%
2023/08/28	10	53.91	4.1	53.95	54.00	5.9	5,603	0.11%
2023/08/25	6	54.70	13.2	54.43	54.70	-7.2	5,735	-0.13%
2023/08/24	38.2	53.96	17.1	53.54	53.40	21.1	5,692	0.37%
2023/08/23	1.2	54.61	7.1	54.64	55.50	-6	5,647	-0.11%
2023/08/22	14.1	53.73	16.5	53.83	54.00	-2.4	5,577	-0.04%
2023/08/21	14	53.64	10	54.00	54.00	4	5,608	0.07%
2023/08/18	3	53.07	3	53.23	53.70	0	5,628	0.00%
2023/08/17	11	52.18	9	52.62	52.80	2	5,642	0.04%
2023/08/16	2	52.05	7	52.33	52.50	-5	5,653	-0.09%
2023/08/15	9.5	52.47	8	52.35	52.20	1.5	5,693	0.03%
2023/08/14	12.1	51.07	17	51.65	52.00	-4.9	5,640	-0.09%
2023/08/11	4	51.03	3	51.50	51.50	1	5,592	0.02%
2023/08/10	5.2	50.53	2.2	51.41	51.50	3	5,571	0.05%
2023/08/08	7	50.60	1.5	50.67	51.00	5.5	5,505	0.10%
2023/08/07	4.4	50.30	6	50.23	51.00	-1.6	5,473	-0.03%
2023/08/04	4.1	49.69	2	49.85	49.95	2.1	5,440	0.04%
2023/08/02	19.1	49.78	3	49.60	49.95	16.1	5,402	0.30%
2023/07/31	0	0.00	1	50.00	50.40	-1	5,398	-0.02%
2023/07/28	7.3	50.13	3	50.30	50.30	4.3	5,366	0.08%
2023/07/27	4	49.51	0	0.00	49.80	4	5,239	0.08%
2023/07/26	12.3	49.50	4	49.50	49.15	8.3	5,170	0.16%
2023/07/25	31.7	50.41	1	51.70	50.10	30.7	5,066	0.61%
2023/07/24	8.1	56.56	18.3	57.16	56.80	-10.2	4,749	-0.21%
2023/07/21	2	57.20	3.1	56.95	57.10	-1.1	4,552	-0.02%
2023/07/20	2	58.30	0	0.00	57.70	2	4,403	0.05%
2023/07/19	1.2	58.88	18.1	57.42	57.80	-16.9	4,274	-0.40%
2023/07/18	1	58.20	5.5	58.65	59.00	-4.5	4,157	-0.11%
2023/07/14	2	58.20	14.2	58.00	58.30	-12.2	3,995	-0.31%
2023/07/13	4	58.40	1.8	57.62	57.40	2.2	3,958	0.05%
2023/07/12	0.3	57.60	6	58.00	58.00	-5.7	3,910	-0.14%
2023/07/11	0.9	56.91	6.2	56.99	57.30	-5.3	3,877	-0.14%
2023/07/10	1	55.90	0	0.00	56.30	1	3,869	0.03%
2023/07/05	11	56.80	12.5	56.97	56.90	-1.5	3,862	-0.04%
2023/07/04	5.4	55.99	5.1	56.20	56.20	0.3	3,809	0.01%
2023/07/03	1	55.00	7	54.99	55.00	-6	3,697	-0.16%
2023/06/30	0	0.00	2.3	54.66	54.70	-2.3	3,691	-0.06%
2023/06/28	2.4	54.88	0	0.00	54.90	2.4	3,781	0.06%
2023/06/27	0	54.40	0	0.00	54.70	0	3,783	0.00%
2023/06/26	0	0.00	1.4	54.60	54.90	-1.4	3,771	-0.04%
2023/06/21	1	54.50	0	0.00	54.80	1	3,754	0.03%
2023/06/20	0	0.00	1	54.50	54.50	-1	3,755	-0.03%
2023/06/19	0.1	54.40	1	54.30	54.20	-0.9	3,707	-0.02%
2023/06/16	0	0.00	1	54.40	54.70	-1	3,660	-0.03%
2023/06/14	2	54.50	0	0.00	54.40	2	3,611	0.06%
2023/06/13	1.4	54.03	1.3	54.20	54.40	0.1	3,636	0.00%
2023/06/12	1.3	53.36	1	53.70	53.90	0.3	3,612	0.01%
2023/06/07	0.1	52.90	0	0.00	53.20	0.1	3,759	0.00%
2023/06/06	1.2	53.03	1	53.50	53.30	0.2	3,808	0.00%
2023/06/05	2	53.30	0.4	53.40	53.50	1.6	3,814	0.04%
2023/06/02	0.1	53.20	1.1	53.39	53.40	-1	3,842	-0.03%
2023/06/01	0.2	52.88	1	53.20	53.30	-0.8	3,831	-0.02%
2023/05/31	1.1	53.12	2	52.30	53.20	-0.9	3,822	-0.02%
2023/05/29	0.4	52.70	11	52.56	53.00	-10.6	3,719	-0.29%
2023/05/25	0	0.00	0.2	51.80	52.50	-0.2	3,646	-0.01%
2023/05/24	0	0.00	1	51.50	51.80	-1	3,601	-0.03%
2023/05/23	2	51.90	2	52.70	52.20	0	3,534	0.00%
2023/05/22	2	52.60	2	52.30	52.70	0	3,481	0.00%
2023/05/19	1.1	52.39	2.7	52.16	52.50	-1.6	3,432	-0.05%
2023/05/18	0.4	50.89	11.2	50.80	51.30	-10.8	3,383	-0.32%
2023/05/17	1.5	50.71	0	0.00	50.80	1.5	3,341	0.04%
2023/05/16	0	0.00	74	50.05	50.30	-74	3,305	-2.24%
2023/05/15	2	49.60	0.2	49.55	49.80	1.8	3,314	0.05%
2023/05/12	1	49.65	0	0.00	49.65	1	3,324	0.03%
2023/05/11	3	49.87	0	0.00	49.80	3	3,315	0.09%
2023/05/10	1	50.00	1	49.95	50.00	0	3,308	0.00%
2023/05/09	46.2	49.95	0	0.00	50.00	46.2	3,339	1.38%
2023/05/08	27.4	50.01	0	0.00	50.20	27.4	3,372	0.81%
2023/05/05	2.1	50.15	0	0.00	50.30	2.1	3,369	0.06%
2023/05/04	1	50.10	0	0.00	50.20	1	3,389	0.03%
2023/05/03	1	50.30	50	50.40	50.30	-49	3,371	-1.45%
2023/05/02	0	0.00	0	50.20	50.30	0	3,431	0.00%
2023/04/28	0.2	50.20	0	0.00	50.00	0.2	3,457	0.01%
2023/04/26	1	49.70	1.2	49.85	49.75	-0.2	3,420	0.00%
2023/04/25	0	0.00	1	49.95	49.80	-1	3,402	-0.03%
2023/04/24	2	49.78	0	0.00	49.75	2	3,395	0.06%
2023/04/21	2	49.78	7	49.76	49.65	-5	3,412	-0.15%
2023/04/20	4.1	50.01	0	0.00	49.95	4.1	3,387	0.12%
2023/04/19	3	50.27	0	0.00	50.00	3	3,407	0.09%
2023/04/14	0	0.00	1	50.30	50.10	-1	3,361	-0.03%
2023/04/13	1.1	50.21	5	50.16	50.00	-3.9	3,347	-0.12%
2023/04/12	0.1	50.60	3	50.30	50.40	-3	3,344	-0.09%
2023/04/11	0	0.00	1	50.40	50.70	-1	3,361	-0.03%
2023/04/10	0.1	50.37	5	50.34	50.10	-4.9	3,334	-0.15%
2023/04/07	0.1	50.70	0	0.00	50.40	0.1	3,316	0.00%
2023/04/06	0	0.00	2	50.15	50.30	-2	3,298	-0.06%
2023/03/31	2	50.00	0	0.00	50.20	2	3,294	0.06%
2023/03/30	0.2	50.00	0	50.08	50.00	0.2	3,469	0.00%
2023/03/29	10.2	49.55	12	49.75	49.80	-1.8	3,642	-0.05%
2023/03/28	4.1	48.49	2	48.45	48.45	2.1	3,804	0.05%
2023/03/24	5	48.78	0	0.00	48.70	5	4,293	0.12%
2023/03/23	1.5	48.66	0	0.00	48.65	1.5	4,313	0.03%
2023/03/22	5	48.74	1	48.60	48.80	4	4,337	0.09%
2023/03/21	1.1	48.36	0	0.00	48.25	1.1	4,397	0.02%
2023/03/20	2	48.30	0	0.00	48.10	2	4,414	0.05%
2023/03/17	1.1	48.20	0	0.00	48.10	1.1	4,426	0.02%
2023/03/16	5.1	48.02	0	0.00	47.95	5.1	4,382	0.12%
2023/03/15	0	0.00	1	48.95	48.75	-1	4,336	-0.02%
2023/03/14	5.5	48.40	0	0.00	48.30	5.5	4,333	0.13%
2023/03/13	3	48.92	0	49.50	49.00	3	4,270	0.07%
2023/03/10	28.1	49.33	16	49.51	49.25	12.1	4,211	0.29%
2023/03/09	21.1	49.90	25	50.00	49.75	-4	4,197	-0.09%
2023/03/08	0	0.00	1	50.60	50.60	-1	4,205	-0.02%
2023/03/07	2	50.05	0	0.00	50.60	2	4,211	0.05%
2023/03/06	9.1	49.97	0.9	50.10	50.00	8.1	4,211	0.19%
2023/03/03	3	49.67	0	0.00	49.70	3	4,233	0.07%
2023/03/01	1.1	49.24	0	0.00	48.75	1.1	4,263	0.02%
2023/02/24	1.1	49.55	5	49.65	49.30	-3.9	4,207	-0.09%
2023/02/23	50	49.23	30	49.20	49.20	20	4,200	0.48%
2023/02/22	1	48.95	0	0.00	49.20	1	4,239	0.02%
2023/02/21	6	49.33	1	49.40	49.30	5	4,256	0.12%
2023/02/20	1	49.40	0	0.00	49.45	1	4,297	0.02%
2023/02/17	1.1	49.06	2	49.15	49.30	-0.9	4,318	-0.02%
2023/02/16	0	0.00	0.1	49.30	49.20	-0.1	4,371	0.00%
2023/02/15	0	49.20	4	49.00	48.90	-4	4,349	-0.09%
2023/02/14	0	0.00	1	49.15	49.05	-1	4,352	-0.02%
2023/02/13	1	49.60	1	48.90	49.35	0	4,364	0.00%
2023/02/10	0.1	49.25	0	0.00	49.00	0.1	4,361	0.00%
2023/02/09	0	0.00	2	49.70	49.50	-2	4,340	-0.05%
2023/02/08	1	49.35	2	49.50	49.35	-1	4,363	-0.02%
2023/02/07	2.1	49.33	25	49.67	49.80	-23	4,378	-0.52%
2023/02/06	0	0.00	36	49.62	49.45	-36	4,363	-0.82%
2023/02/03	3	49.38	0.1	49.05	49.30	2.9	4,317	0.07%
2023/02/02	52	48.84	51	49.14	49.25	1	4,296	0.02%
2023/02/01	1	48.00	0	0.00	48.45	1	4,253	0.02%
2023/01/31	2	47.95	2	48.25	47.70	0	4,267	0.00%
2023/01/30	0.1	47.95	3	48.12	48.25	-2.9	4,215	-0.07%
2023/01/17	1	47.20	1	47.45	47.50	0	4,231	0.00%
2023/01/13	3	47.32	1	47.50	47.25	2	4,274	0.05%
2023/01/12	3.2	47.23	1	47.15	47.10	2.2	4,365	0.05%
2023/01/11	5.1	47.49	0	0.00	47.40	5.1	4,418	0.11%
2023/01/10	2	47.90	0	0.00	48.00	2	4,482	0.04%
2023/01/09	0	0.00	1	48.20	48.20	-1	4,558	-0.02%
2023/01/06	1.1	47.70	1	47.70	47.60	0.1	4,576	0.00%
2023/01/05	1.1	47.66	0	0.00	47.80	1.1	4,650	0.02%
2023/01/04	1	47.65	0	0.00	47.55	1	4,688	0.02%
2023/01/03	1	47.65	1	48.05	47.85	0	4,761	0.00%
2022/12/30	0	0.00	1	48.35	48.10	-1	4,762	-0.02%
2022/12/29	0	0.00	1	48.05	48.25	-1	4,750	-0.02%
2022/12/28	0	0.00	2	47.20	47.85	-2	4,735	-0.04%
2022/12/27	2	47.43	0	0.00	47.55	2	4,774	0.04%
2022/12/26	0.1	47.75	1	47.45	47.65	-0.9	4,845	-0.02%
2022/12/22	0	0.00	2	48.00	48.05	-2	5,029	-0.04%
2022/12/21	5.1	47.01	2	47.40	47.30	3.1	4,913	0.06%
2022/12/20	5	47.76	3	47.10	47.30	2	4,741	0.04%
2022/12/19	0	0.00	1	48.45	48.75	-1	4,618	-0.02%
2022/12/16	10.1	46.90	0	0.00	48.45	10.1	4,426	0.23%
2022/12/15	1	47.50	2	47.70	47.65	-1	4,309	-0.02%
2022/12/14	4	47.25	0	0.00	47.65	4	4,399	0.09%
2022/12/13	43	47.83	0	0.00	47.35	43	4,448	0.97%
2022/12/12	0.1	48.10	0	0.00	48.75	0.1	4,469	0.00%
2022/12/08	1	47.95	10	47.55	47.75	-9	4,615	-0.19%
2022/12/07	0.1	47.45	0	0.00	47.15	0.1	4,619	0.00%
2022/12/06	18	47.66	5	47.90	47.55	13	4,609	0.28%
2022/12/05	1.1	48.26	0	0.00	48.50	1.1	4,605	0.02%
2022/12/02	2	48.35	1	48.50	48.50	1	4,650	0.02%
2022/12/01	4	48.49	62	48.31	48.40	-58	4,668	-1.24%
2022/11/25	3.1	47.08	0	0.00	46.90	3.1	4,630	0.07%
2022/11/24	1	47.20	1	47.10	47.20	0	4,620	0.00%
2022/11/23	0	0.00	1	46.65	46.70	-1	4,610	-0.02%
2022/11/21	5	46.10	0	0.00	46.10	5	4,596	0.11%
2022/11/18	11.1	45.76	0	0.00	45.85	11.1	4,596	0.24%
2022/11/17	3	46.28	0	0.00	46.35	3	4,585	0.07%
2022/11/15	2	46.75	0	0.00	47.00	2	4,557	0.04%
2022/11/14	0	0.00	2	47.45	47.55	-2	4,551	-0.04%
2022/11/11	0.3	46.50	2	46.60	46.65	-1.7	4,535	-0.04%
2022/11/08	2	45.55	1	45.60	45.75	1	4,597	0.02%
2022/11/07	12	45.25	1	45.30	45.30	11	4,576	0.24%
2022/11/04	0	0.00	50	45.10	45.40	-50	4,564	-1.10%
2022/11/01	0.1	44.00	0	0.00	44.25	0.1	4,539	0.00%
2022/10/28	1	44.00	0	0.00	44.25	1	4,558	0.02%
2022/10/27	50	44.35	0	0.00	44.15	50	4,587	1.09%
2022/10/26	1	44.20	0	0.00	44.40	1	4,618	0.02%
2022/10/25	5.1	44.20	0	0.00	44.25	5.1	4,645	0.11%
2022/10/24	2.1	44.93	1	44.90	45.05	1.1	4,619	0.02%
2022/10/21	7	45.20	0	0.00	45.20	7	4,610	0.15%
2022/10/20	13	45.15	10	45.90	46.60	3	4,608	0.07%
2022/10/19	3	45.85	10	46.45	45.70	-7	4,533	-0.15%
2022/10/18	13	45.15	1	45.40	45.60	12	4,484	0.27%
2022/10/17	3	45.60	0	0.00	45.70	3	4,480	0.07%
2022/10/14	29.1	46.22	3	46.17	46.10	26.1	4,470	0.58%
2022/10/13	0	0.00	2	46.90	46.80	-2	4,511	-0.04%
2022/10/12	1	46.85	1.1	46.83	46.90	-0.1	4,644	0.00%
2022/10/11	0	0.00	3	47.32	46.85	-3	4,757	-0.06%
2022/10/06	0	0.00	1	47.70	47.70	-1	4,864	-0.02%
2022/10/05	1	47.50	2	47.60	47.30	-1	4,916	-0.02%
2022/10/03	4	45.65	2	45.50	45.85	2	4,897	0.04%
2022/09/30	0.2	46.07	0	0.00	46.45	0.2	4,875	0.00%
2022/09/28	1.1	46.33	1	46.15	46.10	0.1	4,769	0.00%
2022/09/27	1.1	46.80	1	46.80	47.10	0.1	4,713	0.00%
2022/09/26	3	46.90	25	46.90	46.85	-22	4,697	-0.47%
2022/09/23	9.1	47.47	0	0.00	47.40	9.1	4,628	0.20%
2022/09/22	17	48.20	2	48.10	48.20	15	4,619	0.32%
2022/09/21	18	49.09	0	0.00	49.05	18	4,510	0.40%
2022/09/20	1.1	49.43	0	0.00	49.90	1.1	4,422	0.02%
2022/09/19	2.1	49.79	0	0.00	50.00	2.1	4,355	0.05%
2022/09/16	42	50.34	14.5	50.23	50.10	27.5	4,290	0.64%
2022/09/15	4	51.80	3	51.73	51.60	1	4,213	0.02%
2022/09/13	0	0.00	1	52.10	52.00	-1	4,338	-0.02%
2022/09/12	0	0.00	1	52.20	52.20	-1	4,492	-0.02%
2022/09/08	0	0.00	54	51.04	52.30	-54	4,634	-1.17%
2022/09/07	0	0.00	1	50.20	50.40	-1	4,642	-0.02%
2022/09/06	1	50.70	0	0.00	50.90	1	4,661	0.02%
2022/09/05	2	50.65	1	50.60	50.70	1	4,717	0.02%
2022/09/02	0	0.00	1	51.30	50.90	-1	4,794	-0.02%
2022/08/31	0	0.00	50	51.40	51.40	-50	4,920	-1.02%
2022/08/30	25	50.50	4	50.40	50.70	21	4,986	0.42%
2022/08/29	4	51.00	52	51.08	50.50	-48	5,086	-0.94%
2022/08/26	2.1	50.75	1	50.80	51.00	1.1	5,207	0.02%
2022/08/25	25	50.30	0	0.00	50.40	25	5,298	0.47%
2022/08/23	1	50.50	0	0.00	50.10	1	5,745	0.02%
2022/08/22	0	0.00	31	50.49	50.40	-31	5,942	-0.52%
2022/08/19	4	49.96	0	0.00	49.90	4	6,057	0.07%
2022/08/18	3.1	49.95	1	49.80	49.90	2.1	6,153	0.03%
2022/08/17	3	50.97	6	51.07	51.00	-3	6,319	-0.05%
2022/08/16	0	51.70	0	0.00	51.70	0	6,438	0.00%
2022/08/15	0	51.30	10	51.50	51.30	-10	6,469	-0.15%
2022/08/12	1	51.50	1	51.40	51.40	0	6,570	0.00%
2022/08/11	50	51.12	1	51.20	51.40	49	6,615	0.74%
2022/08/10	0	0.00	0.3	50.90	51.10	-0.3	6,653	0.00%
2022/08/09	2	51.05	2	51.15	51.10	0	6,661	0.00%
2022/08/05	0	0.00	10	50.50	50.70	-10	6,713	-0.15%
2022/08/04	5	49.57	1	49.80	49.95	4	6,747	0.06%
2022/08/03	0	50.00	0	0.00	50.10	0	6,774	0.00%
2022/08/02	1.2	49.67	0	0.00	50.20	1.2	6,790	0.02%
2022/08/01	11	50.22	4	50.30	50.50	7	6,749	0.10%
2022/07/29	0.3	50.20	2	49.90	50.20	-1.7	6,743	-0.03%
2022/07/28	7	49.40	1	49.70	49.60	6	6,705	0.09%
2022/07/27	3	49.12	0	0.00	49.45	3	6,679	0.04%
2022/07/25	7	49.30	1	49.35	49.05	6	6,645	0.09%
2022/07/22	32	49.40	3	49.57	49.55	29	6,653	0.44%
2022/07/20	28	49.04	7	49.10	49.10	21	6,538	0.32%
2022/07/19	34	48.49	2	48.55	48.60	32	6,472	0.49%
2022/07/15	6.1	51.35	0	0.00	51.80	6.1	6,149	0.10%
2022/07/13	0	0.00	1	52.70	52.20	-1	5,983	-0.02%
2022/07/11	1	53.20	0	0.00	52.60	1	5,893	0.02%
2022/07/07	2	52.00	0	0.00	52.30	2	5,894	0.03%
2022/07/06	1	52.00	1	52.20	51.80	0	5,882	0.00%
2022/07/05	1	52.80	0	0.00	53.00	1	5,896	0.02%
2022/07/01	0	0.00	5	54.10	53.90	-5	5,936	-0.08%
2022/06/30	5	55.00	1	55.20	55.10	4	5,925	0.07%
2022/06/28	2	55.95	0	0.00	56.10	2	5,901	0.03%
2022/06/22	5	54.50	0	0.00	54.80	5	5,889	0.08%
2022/06/21	2	55.30	4	55.50	55.40	-2	5,848	-0.03%
2022/06/20	0	0.00	5	55.32	54.40	-5	5,920	-0.08%
2022/06/17	0	0.00	1	55.70	56.30	-1	5,758	-0.02%
2022/06/16	2	57.15	6	57.18	56.80	-4	5,607	-0.07%
2022/06/15	1	56.90	5	57.20	56.50	-4	5,680	-0.07%
2022/06/14	6	56.83	3	56.83	56.80	3	5,642	0.05%
2022/06/13	1	57.20	4	56.80	56.80	-3	5,604	-0.05%
2022/06/10	0.1	57.20	1	57.50	57.10	-0.9	5,572	-0.02%
2022/06/09	13	57.16	9	57.30	57.10	4	5,509	0.07%
2022/06/08	2	57.50	7	57.44	57.20	-5	5,379	-0.09%
2022/06/07	5	57.02	4	57.18	56.90	1	5,333	0.02%
2022/06/06	8	57.10	8	56.98	57.00	0	5,224	0.00%
2022/06/02	3	56.23	6	55.97	56.10	-3	5,140	-0.06%
2022/06/01	8	54.53	34	54.21	55.40	-26	5,120	-0.51%
2022/05/31	35	53.13	1	54.20	52.80	34	4,955	0.69%
2022/05/30	7.1	55.25	3	55.10	54.40	4.1	4,711	0.09%
2022/05/27	1.1	56.20	2	56.20	56.20	-0.9	4,554	-0.02%
2022/05/26	3	55.90	4	56.35	55.90	-1	4,473	-0.02%
2022/05/25	0	0.00	14	56.93	56.10	-14	4,402	-0.32%
2022/05/24	0	0.00	22	56.72	56.20	-22	4,249	-0.52%
2022/05/23	0	0.00	1	56.00	55.80	-1	4,110	-0.02%
2022/05/20	2.1	55.99	12	55.83	56.00	-9.9	4,080	-0.24%
2022/05/19	0.1	54.20	1	54.30	54.40	-0.9	3,976	-0.02%
2022/05/18	11	53.90	7	54.33	54.60	4	3,952	0.10%
2022/05/16	0.1	54.15	2	54.30	54.10	-1.9	3,938	-0.05%
2022/05/13	11.1	53.47	8	53.33	53.50	3.1	3,964	0.08%
2022/05/12	1	53.40	1	53.20	53.40	0	3,988	0.00%
2022/05/11	2	52.65	0	0.00	52.80	2	4,020	0.05%
2022/05/10	2	51.70	0	0.00	53.00	2	3,994	0.05%
2022/05/09	6	53.23	2	53.30	53.00	4	3,972	0.10%
2022/05/05	3	54.30	0	0.00	54.40	3	4,056	0.07%
2022/04/29	2	53.80	1	53.90	54.30	1	4,149	0.02%
2022/04/28	1	53.00	90	53.74	54.20	-89	4,209	-2.11%
2022/04/27	3	53.60	10	53.80	53.30	-7	4,221	-0.17%
2022/04/25	4	54.63	7	54.70	54.70	-3	4,310	-0.07%
2022/04/22	0	0.00	2	55.60	56.10	-2	4,303	-0.05%
2022/04/21	0	0.00	1	55.90	56.10	-1	4,363	-0.02%
2022/04/20	1	56.00	16	56.10	56.00	-15	4,408	-0.34%
2022/04/19	1	56.30	1	56.30	56.20	0	4,536	0.00%
2022/04/18	0	0.00	9	56.10	56.00	-9	4,653	-0.19%
2022/04/14	2	56.25	3	56.20	56.40	-1	4,672	-0.02%
2022/04/13	2	56.15	0	0.00	56.50	2	4,681	0.04%
2022/04/12	3	55.70	14	55.60	55.50	-11	4,727	-0.23%
2022/04/11	25	56.36	50	55.98	56.00	-25	4,751	-0.53%
2022/04/08	0	0.00	32	55.71	56.00	-32	4,779	-0.67%
2022/04/07	2	56.00	1	55.50	55.50	1	4,784	0.02%
2022/04/06	11	56.09	4	56.00	56.50	7	4,751	0.15%
2022/04/01	0	56.00	0	0.00	56.20	0	4,743	0.00%
2022/03/31	1	56.30	0	0.00	56.00	1	4,760	0.02%
2022/03/30	1.1	56.20	3	56.23	56.40	-1.9	4,771	-0.04%
2022/03/28	1.1	55.66	1	56.40	56.20	0.1	4,808	0.00%
2022/03/25	100	56.46	11	56.32	56.70	89	4,822	1.85%
2022/03/24	0	0.00	8	56.48	56.90	-8	4,842	-0.17%
2022/03/23	26.1	56.43	12	56.78	56.30	14.1	4,912	0.29%
2022/03/22	1	58.00	0	0.00	58.20	1	4,765	0.02%
2022/03/21	15.3	57.96	4	58.03	58.20	11.3	4,776	0.24%
2022/03/18	5	57.40	22.8	57.67	58.50	-17.8	4,765	-0.37%
2022/03/17	2	57.15	1	57.00	57.30	1	4,639	0.02%
2022/03/16	11	56.51	3	56.80	56.90	8	4,641	0.17%
2022/03/15	21	56.50	0	0.00	56.40	21	4,629	0.45%
2022/03/14	2	57.05	110	57.05	57.20	-108	4,597	-2.35%	大賣/鉅額交易
2022/03/11	1	56.80	0	0.00	57.20	1	4,601	0.02%
2022/03/10	68	57.06	34	57.29	57.20	34	4,614	0.74%
2022/03/09	4	56.13	8	56.20	56.10	-4	4,570	-0.09%
2022/03/08	7	55.53	10	55.65	55.60	-3	4,550	-0.07%
2022/03/07	1	55.70	12	56.10	56.10	-11	4,497	-0.24%
2022/03/04	1	56.70	1	57.00	56.80	0	4,639	0.00%
2022/03/03	6	56.90	2	56.80	56.90	4	4,648	0.09%
2022/03/02	3	56.80	3	56.73	56.90	0	4,619	0.00%
2022/03/01	42	56.22	3	56.60	56.70	39	4,574	0.85%
2022/02/25	22	55.52	1	55.30	55.70	21	4,518	0.46%
2022/02/24	6	55.52	3	55.93	55.70	3	4,479	0.07%
2022/02/23	42	55.85	10	56.10	56.20	32	4,419	0.72%
2022/02/22	12	55.58	6	55.40	56.00	6	4,427	0.14%
2022/02/21	4	56.00	3	55.93	55.90	1	4,442	0.02%
2022/02/18	1	55.50	11	55.54	55.90	-10	4,563	-0.22%
2022/02/17	4	56.00	0	0.00	55.90	4	4,577	0.09%
2022/02/16	5	55.86	2	55.90	56.00	3	4,555	0.07%
2022/02/15	1	56.10	4	55.50	55.50	-3	4,535	-0.07%
2022/02/14	4	55.90	14	55.71	55.80	-10	4,485	-0.22%
2022/02/11	1	56.20	5	56.24	56.10	-4	4,438	-0.09%
2022/02/10	0	0.00	4	55.25	55.60	-4	4,358	-0.09%
2022/02/09	4	55.05	0.2	55.10	55.20	3.8	4,343	0.09%
2022/02/08	15	55.09	1.6	55.02	55.20	13.4	4,308	0.31%
2022/02/07	10	54.67	11.1	54.94	55.10	-1.1	4,275	-0.02%
2022/01/26	0	0.00	1	54.30	54.40	-1	4,189	-0.02%
2022/01/25	1.3	54.02	6	54.35	54.50	-4.7	4,188	-0.11%
2022/01/24	1	54.20	11	54.00	54.40	-10	4,159	-0.24%
2022/01/21	4	54.05	1	54.30	54.30	3	4,133	0.07%
2022/01/20	1	54.50	1	54.70	54.70	0	4,094	0.00%
2022/01/19	0	0.00	0.1	54.40	54.40	-0.1	4,051	0.00%
2022/01/18	3.3	54.60	30	54.74	54.50	-26.7	4,028	-0.66%
2022/01/17	3	53.57	1.1	53.41	53.50	1.9	3,949	0.05%
2022/01/14	2	53.30	10.2	53.00	53.40	-8.2	4,013	-0.20%
2022/01/13	0	0.00	3	53.70	53.90	-3	3,994	-0.08%
2022/01/12	13	53.62	11.1	53.51	53.60	1.9	3,977	0.05%
2022/01/11	8	52.90	25	52.72	53.20	-17	3,898	-0.44%
2022/01/10	5	51.82	0	0.00	51.80	5	3,807	0.13%
2022/01/07	4	51.80	5	51.80	51.70	-1	3,814	-0.03%
2022/01/06	2	51.85	2	51.60	52.00	0	3,788	0.00%
2022/01/05	8.1	51.69	52	51.61	51.80	-43.9	3,781	-1.16%
2022/01/04	0	0.00	2	52.00	51.90	-2	3,756	-0.05%
2022/01/03	20	52.18	28	52.23	52.30	-8	3,738	-0.21%
2021/12/30	2	52.75	10	53.12	52.60	-8	3,721	-0.21%
2021/12/29	1.2	52.48	7.1	52.30	52.50	-5.9	3,711	-0.16%
2021/12/28	11	52.12	3.1	52.07	52.20	7.9	3,706	0.21%
2021/12/27	3	51.70	4	51.58	51.90	-1	3,716	-0.03%
2021/12/24	1	51.10	6.4	51.20	51.20	-5.4	3,706	-0.15%
2021/12/23	1	50.80	1	51.00	50.90	0	3,712	0.00%
2021/12/22	2	50.70	0	0.00	50.70	2	3,689	0.05%
2021/12/20	5	50.44	0	0.00	50.60	5	3,608	0.14%
2021/12/17	3	50.43	12	50.79	50.80	-9	3,575	-0.25%
2021/12/16	2.4	50.47	1	50.80	50.60	1.4	3,487	0.04%
2021/12/15	7	50.50	2	50.40	50.50	5	3,506	0.14%
2021/12/14	4.1	50.45	0	0.00	50.50	4.1	3,531	0.12%
2021/12/13	1	50.60	0	0.00	50.60	1	3,523	0.03%
2021/12/10	4.1	50.45	0	0.00	50.40	4.1	3,512	0.12%
2021/12/09	5	50.20	0	0.00	50.20	5	3,500	0.14%
2021/12/08	13.3	50.33	1	50.50	50.20	12.3	3,497	0.35%
2021/12/07	1	50.30	0	0.00	50.30	1	3,492	0.03%
2021/12/06	1	50.10	5	50.58	50.80	-4	3,479	-0.11%
2021/12/03	6.2	50.20	3	50.37	50.10	3.2	3,495	0.09%
2021/12/02	3	50.30	6	50.10	50.10	-3	3,493	-0.09%
2021/11/30	3	50.05	0	0.00	50.30	3	3,492	0.09%
2021/11/29	4.2	49.60	1	49.80	49.95	3.2	3,298	0.10%
2021/11/26	2	50.25	0	0.00	50.00	2	3,292	0.06%
2021/11/25	3	50.37	0	0.00	50.60	3	3,295	0.09%
2021/11/24	8.2	50.49	21	50.69	50.50	-12.8	3,289	-0.39%
2021/11/23	2	50.60	2	50.60	50.60	0	3,297	0.00%
2021/11/22	24	50.85	0	0.00	51.00	24	3,299	0.73%
2021/11/19	8	50.40	0	0.00	50.50	8	3,306	0.24%
2021/11/18	12	50.16	10	50.06	50.10	2	3,273	0.06%
2021/11/17	19.8	50.51	1.1	50.61	50.50	18.7	3,221	0.58%
2021/11/16	0.1	51.60	6.1	51.81	51.80	-6	3,126	-0.19%
2021/11/15	7	51.96	2	51.95	52.00	5	3,180	0.16%
2021/11/12	1	52.00	40	51.93	52.10	-39	3,240	-1.20%
2021/11/11	0.3	51.90	2	52.10	52.10	-1.8	3,309	-0.05%
2021/11/10	1	52.30	0	0.00	52.20	1	3,420	0.03%
2021/11/09	0	0.00	3	52.20	52.30	-3	3,467	-0.09%
2021/11/08	0.5	52.00	1	52.00	52.10	-0.5	3,634	-0.01%
2021/11/05	0	0.00	28	52.00	52.10	-28	4,046	-0.69%
2021/11/04	2	52.15	5	51.92	51.80	-3	4,187	-0.07%
2021/11/03	3	52.47	5	52.30	52.60	-2	4,288	-0.05%
2021/11/02	0	0.00	6	52.67	52.00	-6	4,352	-0.14%
2021/11/01	1	52.50	0	0.00	52.60	1	4,399	0.02%
2021/10/29	23	51.82	0	0.00	51.90	23	4,453	0.52%
2021/10/28	1.1	51.99	6	51.93	52.00	-4.9	4,509	-0.11%
2021/10/26	3	51.97	1	51.80	51.80	2	4,543	0.04%
2021/10/25	14	51.63	5	51.82	51.40	9	4,542	0.20%
2021/10/22	3	51.57	6.3	51.24	51.80	-3.3	4,561	-0.07%
2021/10/21	2	50.20	5	50.64	50.40	-3	4,493	-0.07%
2021/10/20	2	50.40	5	50.66	50.50	-3	4,446	-0.07%
2021/10/19	0	0.00	4	50.43	50.60	-4	4,489	-0.09%
2021/10/18	0	0.00	5	49.77	49.60	-5	4,473	-0.11%
2021/10/15	18	49.60	1	49.40	49.50	17	4,479	0.38%
2021/10/14	3	49.13	4	49.13	49.30	-1	4,493	-0.02%
2021/10/13	2	49.00	18	48.93	48.95	-16	4,577	-0.35%
2021/10/12	7	49.04	2.1	49.35	49.35	4.9	4,622	0.11%
2021/10/08	1	49.05	1	48.95	49.00	0	4,683	0.00%
2021/10/07	1	48.60	38.4	48.46	48.50	-37.4	4,726	-0.79%
2021/10/06	55	47.48	0	0.00	47.25	55	4,777	1.15%
2021/10/05	8	47.11	13	47.30	47.55	-5	4,859	-0.10%
2021/10/04	12.1	47.76	28	47.55	47.55	-16	4,957	-0.32%
2021/10/01	8	48.12	13	48.17	48.05	-5	5,005	-0.10%
2021/09/30	59	48.15	5.5	48.41	48.50	53.5	5,197	1.03%
2021/09/29	4	48.35	65	48.25	48.20	-61	5,937	-1.03%
2021/09/28	1	48.75	7	48.72	48.90	-6	6,454	-0.09%
2021/09/27	0.1	48.80	11	48.64	48.70	-10.9	6,662	-0.16%
2021/09/24	1	48.75	30	48.75	48.50	-29	6,691	-0.43%
2021/09/23	4.1	48.45	31.4	48.50	48.35	-27.4	6,726	-0.41%
2021/09/22	5	48.10	12	48.16	48.15	-7	6,709	-0.10%
2021/09/17	0	0.00	1	48.75	48.90	-1	6,676	-0.01%
2021/09/16	0	0.00	9	48.50	48.65	-9	6,655	-0.14%
2021/09/15	0.1	48.65	0	0.00	48.25	0.1	6,700	0.00%
2021/09/14	2	48.50	0	0.00	48.30	2	6,743	0.03%
2021/09/13	2	48.58	0	0.00	48.80	2	6,789	0.03%
2021/09/10	9.5	48.20	0	0.00	48.40	9.5	6,835	0.14%
2021/09/09	1	47.30	0	0.00	47.80	1	6,945	0.01%
2021/09/08	2	47.15	3	47.33	47.50	-1	6,945	-0.01%
2021/09/07	8	47.76	0	0.00	47.80	8	6,939	0.12%
2021/09/06	4.4	47.98	0	0.00	47.80	4.4	6,956	0.06%
2021/09/02	1	48.20	2	48.45	47.70	-1	6,969	-0.01%
2021/09/01	3	47.97	1	48.15	48.10	2	6,957	0.03%
2021/08/31	2	48.15	0	0.00	48.40	2	6,952	0.03%
2021/08/30	3	48.10	0	0.00	48.30	3	6,936	0.04%
2021/08/27	2	47.62	0	0.00	47.65	2	6,936	0.03%
2021/08/26	2	47.55	6	47.79	47.50	-4	6,929	-0.06%
2021/08/25	0.1	47.70	0	0.00	47.85	0.1	6,941	0.00%
2021/08/24	1	47.45	0	0.00	47.65	1	6,947	0.01%
2021/08/23	39	47.17	1	47.20	47.20	38	6,967	0.55%
2021/08/20	7	46.66	0	0.00	46.55	7	6,993	0.10%
2021/08/19	7.1	47.04	2	47.00	47.10	5.1	7,091	0.07%
2021/08/18	2.1	47.22	2	47.10	47.60	0.1	7,026	0.00%
2021/08/17	2	47.53	24	47.50	47.60	-22	6,988	-0.31%
2021/08/16	12	47.09	6	46.90	47.40	6	6,916	0.09%
2021/08/13	2.3	47.72	12	47.84	47.90	-9.8	6,827	-0.14%
2021/08/12	17.1	48.43	4.1	48.18	48.35	13	6,804	0.19%
2021/08/11	109.5	49.53	3	49.58	48.85	106.5	6,673	1.60%	大買/鉅額交易
2021/08/10	9	55.17	89	55.10	55.10	-80	6,273	-1.28%
2021/08/09	30	55.73	1	55.70	55.40	29	6,181	0.47%
2021/08/06	1	55.60	1	55.80	55.60	0	6,101	0.00%
2021/08/05	4	55.78	6	56.00	56.20	-2	6,078	-0.03%
2021/08/04	1	55.30	0	0.00	55.50	1	6,119	0.02%
2021/08/03	1	54.60	0	0.00	55.10	1	6,142	0.02%
2021/07/30	4	54.70	5	54.70	54.60	-1	6,060	-0.02%
2021/07/29	0	0.00	2	54.60	54.60	-2	6,068	-0.03%
2021/07/28	3	54.33	3.2	54.44	54.60	-0.2	6,082	0.00%
2021/07/27	2	54.60	1.3	54.93	54.80	0.7	6,126	0.01%
2021/07/26	64	54.88	0	0.00	54.80	64	6,156	1.04%
2021/07/23	4	54.80	0	0.00	55.00	4	6,184	0.06%
2021/07/22	5	54.40	5	54.26	54.60	0	6,164	0.00%
2021/07/21	5	55.04	24	54.63	54.60	-19	6,136	-0.31%
2021/07/20	3	54.67	16	54.86	54.80	-13	6,137	-0.21%
2021/07/19	2	55.20	5	55.20	55.20	-3	6,115	-0.05%
2021/07/16	3	54.40	1	54.40	54.40	2	6,090	0.03%
2021/07/15	3	54.07	5	54.08	54.10	-2	6,054	-0.03%
2021/07/14	1	53.80	7	53.89	54.10	-6	5,979	-0.10%
2021/07/13	10	54.51	9	54.33	54.20	1	5,909	0.02%
2021/07/12	11	55.90	61.2	55.35	55.00	-50.2	5,810	-0.86%
2021/07/09	35.2	55.50	33.8	55.53	55.40	1.4	5,715	0.02%
2021/07/08	100.5	56.35	17	56.32	56.40	83.5	5,625	1.48%
2021/07/07	22	56.21	16.1	56.00	55.80	5.9	5,586	0.11%
2021/07/06	137.7	58.52	91	58.68	57.00	46.7	5,419	0.86%	大買/
2021/07/05	64	57.65	40	57.70	57.70	24	4,804	0.50%
2021/07/02	81	52.77	51	53.01	52.50	30	4,266	0.70%
2021/07/01	8	51.13	1	51.90	51.10	7	4,058	0.17%
2021/06/30	1.1	51.45	13	51.18	51.10	-11.9	4,050	-0.29%
2021/06/28	1	50.40	1	50.30	50.40	0	4,085	0.00%
2021/06/24	3	50.13	0	0.00	50.40	3	4,122	0.07%
2021/06/22	3	50.57	1	50.80	50.50	2	4,089	0.05%
2021/06/21	11	50.20	11	50.00	50.20	0	4,041	0.00%
2021/06/18	4	50.30	0	0.00	50.00	4	3,990	0.10%
2021/06/17	4	50.70	4	50.75	51.10	0	3,881	0.00%
2021/06/16	4.1	50.72	3	50.80	50.90	1.1	3,960	0.03%
2021/06/15	4	50.60	0	0.00	50.70	4	3,979	0.10%
2021/06/11	13	50.97	2	51.00	50.80	11	4,037	0.27%
2021/06/09	2	50.30	1	50.50	50.40	1	4,105	0.02%
2021/06/07	3	50.63	0	0.00	51.00	3	4,101	0.07%
2021/06/04	0	0.00	2	51.15	51.30	-2	4,082	-0.05%
2021/06/03	4	51.10	1	51.00	51.30	3	4,097	0.07%
2021/06/01	42	52.05	2.5	51.99	51.90	39.5	4,110	0.96%
2021/05/31	0	0.00	147	51.55	51.90	-147	4,146	-3.55%	大賣/鉅額交易
2021/05/28	3.2	51.69	95	51.54	51.60	-91.8	4,161	-2.21%
2021/05/27	183	50.70	1	51.10	51.90	182	4,198	4.33%	大買/鉅額交易
2021/05/26	51	50.55	3	50.50	50.70	48	4,136	1.16%
2021/05/25	0	0.00	1	49.35	50.00	-1	4,141	-0.02%
2021/05/24	0	0.00	0.7	49.20	49.30	-0.7	4,155	-0.02%
2021/05/21	3	49.43	1	49.50	49.45	2	4,222	0.05%
2021/05/20	1	50.00	1	49.60	49.40	0	4,210	0.00%
2021/05/19	2	50.15	3	49.67	50.00	-1	4,196	-0.02%
2021/05/18	4.2	49.04	0	0.00	49.20	4.2	4,190	0.10%
2021/05/17	3	47.53	18	46.81	47.45	-15	4,212	-0.36%
2021/05/14	3	47.85	5	48.37	48.35	-2	4,164	-0.05%
2021/05/13	1	46.55	0	0.00	47.35	1	4,140	0.02%
2021/05/12	5	47.92	69	48.27	47.50	-64	4,096	-1.56%
2021/05/11	1	49.30	8	50.10	49.20	-7	4,026	-0.17%
2021/05/06	1	50.20	1	50.40	50.00	0	4,029	0.00%
2021/05/05	4	49.80	0	0.00	50.00	4	4,033	0.10%
2021/05/04	0	0.00	2	50.15	49.65	-2	4,141	-0.05%
2021/05/03	0.2	51.00	1.9	50.64	50.30	-1.7	4,201	-0.04%
2021/04/29	20.2	51.74	1	51.90	51.50	19.2	4,184	0.46%
2021/04/28	14	51.51	17.2	51.27	51.60	-3.2	4,174	-0.08%
2021/04/27	2.6	50.08	10	50.08	50.20	-7.4	4,191	-0.18%
2021/04/26	52.1	49.96	3	50.10	49.95	49.1	4,197	1.17%
2021/04/23	1	49.40	3.3	49.52	49.50	-2.3	4,191	-0.05%
2021/04/22	5	49.70	1.1	49.89	49.50	3.9	4,235	0.09%
2021/04/21	69	49.08	1	48.50	49.00	68	4,213	1.61%
2021/04/20	7	48.14	70	48.21	48.55	-63	4,224	-1.49%
2021/04/19	1	47.85	2	47.93	48.25	-1	4,271	-0.02%
2021/04/16	21.3	47.41	1	47.80	47.80	20.3	4,303	0.47%
2021/04/15	52.1	47.35	7	47.49	47.55	45.1	4,347	1.04%
2021/04/14	9	47.12	8	47.21	47.35	1	4,401	0.02%
2021/04/13	3	47.48	11	47.33	47.35	-8	4,410	-0.18%
2021/04/12	3.1	46.72	8	46.87	47.05	-5	4,394	-0.11%
2021/04/09	28.3	47.41	68	47.76	46.95	-39.8	4,361	-0.91%
2021/04/08	2.1	49.40	0	0.00	49.50	2.1	4,206	0.05%
2021/04/07	1	49.45	0	0.00	49.60	1	4,227	0.02%
2021/04/06	0	0.00	4.1	49.52	49.55	-4.1	4,215	-0.10%
2021/04/01	3	48.78	2	48.70	48.80	1	4,201	0.02%
2021/03/31	6	48.95	2	48.68	48.80	4	4,187	0.10%
2021/03/30	1	48.55	5	48.60	48.75	-4	4,141	-0.10%
2021/03/29	1	48.00	2	48.18	48.25	-1	4,161	-0.02%
2021/03/26	3	47.98	1	48.15	47.95	2	4,136	0.05%
2021/03/25	2.3	47.62	3	47.88	48.15	-0.7	4,134	-0.02%
2021/03/24	0	0.00	4	47.80	47.80	-4	4,144	-0.10%
2021/03/23	1	47.85	8	47.53	47.85	-7	4,144	-0.17%
2021/03/22	3	47.23	29.4	47.20	47.65	-26.4	4,171	-0.63%
2021/03/19	5	47.66	1	47.65	47.65	4	4,178	0.10%
2021/03/18	5	47.84	6	47.79	47.95	-1	4,119	-0.02%
2021/03/17	4	47.48	59.1	47.46	47.25	-55.1	4,149	-1.33%
2021/03/16	3	47.03	6.1	47.13	47.15	-3.1	4,130	-0.08%
2021/03/15	15	46.42	4	46.48	46.60	11	4,179	0.26%
2021/03/12	5	45.56	0	0.00	45.70	5	4,183	0.12%
2021/03/11	1	45.35	1	45.70	45.55	0	4,250	0.00%
2021/03/10	1	45.35	2	45.25	45.35	-1	4,328	-0.02%
2021/03/09	0	0.00	5	45.05	45.00	-5	4,402	-0.11%
2021/03/08	3	44.90	2	45.10	44.90	1	4,530	0.02%
2021/03/05	4	45.18	1	45.25	45.25	3	4,703	0.06%
2021/03/04	8.5	45.39	2	45.18	45.45	6.5	5,108	0.13%
2021/03/03	23	45.70	1	45.75	46.00	22	5,155	0.43%
2021/03/02	8	46.24	24	46.05	45.90	-16	5,204	-0.31%
2021/02/26	33	45.30	55	45.25	45.35	-22	5,188	-0.42%
2021/02/25	5	45.37	5	45.38	45.50	0	5,131	0.00%
2021/02/24	13	45.19	8	45.01	45.05	5	5,126	0.10%
2021/02/23	1	44.90	6	45.03	45.05	-5	5,111	-0.10%
2021/02/19	51	44.03	1	44.15	44.30	50	5,072	0.99%
2021/02/18	0	0.00	1	44.50	44.45	-1	5,068	-0.02%
2021/02/17	3	44.22	38	44.23	44.20	-35	5,060	-0.69%
2021/02/05	0	0.00	3	43.67	43.50	-3	5,018	-0.06%
2021/02/04	1	43.70	1	43.45	43.70	0	5,027	0.00%
2021/02/03	0	0.00	3.3	43.87	43.95	-3.3	5,048	-0.07%
2021/02/02	0	0.00	2	43.75	43.70	-2	5,071	-0.04%
2021/02/01	2	43.05	0	0.00	43.10	2	5,056	0.04%
2021/01/29	7	43.26	0	0.00	43.00	7	5,036	0.14%
2021/01/28	1	43.80	0	0.00	44.10	1	4,965	0.02%
2021/01/27	6	44.78	5	44.66	44.60	1	4,929	0.02%
2021/01/26	15.2	45.49	17	45.02	44.70	-1.8	4,896	-0.04%
2021/01/25	57	44.77	65.1	44.36	45.60	-8.1	4,766	-0.17%
2021/01/22	9	43.39	21.4	43.33	43.45	-12.4	4,655	-0.27%
2021/01/21	0	0.00	6	43.15	42.90	-6	4,659	-0.13%
2021/01/20	3	43.00	5	42.94	42.80	-2	4,669	-0.04%
2021/01/19	52	43.31	1.5	43.34	43.30	50.5	4,594	1.10%
2021/01/18	7	43.30	6.9	43.29	43.45	0.1	4,567	0.00%
2021/01/15	1	43.80	50	43.80	43.50	-49	4,542	-1.08%
2021/01/14	1	43.50	3	43.77	43.60	-2	4,584	-0.04%
2021/01/13	1	43.95	3	43.60	43.60	-2	4,567	-0.04%
2021/01/12	2	43.73	2.7	43.74	43.65	-0.7	4,539	-0.01%
2021/01/11	0	0.00	12	43.70	43.85	-12	4,468	-0.27%
2021/01/08	0	0.00	4	43.44	43.60	-4	4,424	-0.09%
2021/01/07	2	43.38	3.1	43.32	43.30	-1.1	4,364	-0.03%
2021/01/06	1	42.85	2	42.73	42.75	-1	4,307	-0.02%
2021/01/05	6	42.63	5	42.80	42.90	1	4,262	0.02%
2021/01/04	1	42.90	17	42.79	42.80	-16	4,250	-0.38%
2020/12/31	0	0.00	4	42.74	42.90	-4	4,239	-0.09%
2020/12/30	0.1	42.50	27	42.76	42.85	-26.9	4,225	-0.64%
2020/12/28	4.4	42.73	3	42.80	42.75	1.4	4,203	0.03%
2020/12/25	2	42.53	2	42.43	42.55	0	4,195	0.00%
2020/12/24	5	42.30	2	42.30	42.30	3	4,177	0.07%
2020/12/23	3	41.87	11	42.13	42.25	-8	4,186	-0.19%
2020/12/22	4	42.24	3	42.18	42.00	1	4,268	0.02%
2020/12/21	0	0.00	8	42.06	42.45	-8	4,374	-0.18%
2020/12/18	2	42.05	4	42.44	42.15	-2	4,440	-0.05%
2020/12/16	0	0.00	8	42.66	42.80	-8	4,477	-0.18%
2020/12/15	2	42.05	14.2	42.16	42.05	-12.2	4,452	-0.27%
2020/12/14	0	0.00	3	42.48	42.45	-3	4,436	-0.07%
2020/12/11	4.2	42.18	2	42.30	42.40	2.2	4,415	0.05%
2020/12/10	0	0.00	6	42.24	42.20	-6	4,401	-0.14%
2020/12/09	4	42.23	7	42.27	42.15	-3	4,362	-0.07%
2020/12/08	3	41.98	1	42.00	42.05	2	4,289	0.05%
2020/12/07	2	41.68	16	41.61	41.90	-14	4,231	-0.33%
2020/12/04	3	41.62	7	41.61	41.75	-4	4,172	-0.10%
2020/12/03	20	41.27	9	41.22	41.30	11	4,112	0.27%
2020/12/02	18	41.53	1	41.70	41.60	17	4,056	0.42%
2020/12/01	23.1	41.87	10.1	42.00	41.80	13	3,975	0.33%
2020/11/30	23	41.97	25.9	42.39	42.65	-2.9	3,794	-0.08%
2020/11/27	1	40.45	5	40.50	40.65	-4	3,365	-0.12%
2020/11/26	0	0.00	12	40.42	40.35	-12	3,292	-0.36%
2020/11/25	4	40.03	1	40.15	40.00	3	3,288	0.09%
2020/11/23	3	40.33	1	40.15	40.15	2	3,224	0.06%
2020/11/19	11	40.41	4	40.50	40.30	7	3,208	0.22%
2020/11/18	1	40.45	4	40.56	40.50	-3	3,207	-0.09%
2020/11/17	6	40.40	6.3	40.45	40.35	-0.3	3,212	-0.01%
2020/11/16	0.1	40.10	1	40.35	40.30	-0.9	3,259	-0.03%
2020/11/13	1	40.10	2	40.25	40.05	-1	3,297	-0.03%
2020/11/12	0	0.00	9	40.25	40.30	-9	3,289	-0.27%
2020/11/11	2	40.10	3	40.13	40.25	-1	3,291	-0.03%
2020/11/10	1.1	39.99	1	40.00	40.00	0.1	3,268	0.00%
2020/11/09	0	0.00	4	39.69	39.80	-4	3,261	-0.12%
2020/11/05	0.1	39.20	2	39.33	39.25	-1.9	3,322	-0.06%
2020/11/04	1	39.06	1	39.30	39.20	0	3,337	0.00%
2020/11/03	1	39.20	0	0.00	39.10	1	3,360	0.03%
2020/11/02	1.1	38.91	1	39.10	38.85	0.1	3,375	0.00%
2020/10/30	1	38.80	0	0.00	38.80	1	3,430	0.03%
2020/10/29	6	39.06	0	0.00	39.00	6	3,453	0.17%
2020/10/27	1	39.60	5	39.53	39.50	-4	3,669	-0.11%
2020/10/26	0	0.00	3	39.40	39.40	-3	3,768	-0.08%
2020/10/23	2	39.15	0	0.00	39.20	2	3,879	0.05%
2020/10/22	1	39.15	1	39.55	39.45	0	4,000	0.00%
2020/10/21	1	39.15	3	39.52	39.15	-2	4,017	-0.05%
2020/10/20	0	0.00	1	39.10	39.15	-1	4,120	-0.02%
2020/10/19	2	39.50	0	0.00	39.05	2	4,211	0.05%
2020/10/16	2	39.40	1	39.40	39.45	1	4,327	0.02%
2020/10/15	2	39.35	0	0.00	39.30	2	4,416	0.05%
2020/10/14	2	39.40	0	0.00	39.35	2	4,539	0.04%
2020/10/13	2	39.43	0	0.00	39.65	2	4,704	0.04%
2020/10/12	0	0.00	1.1	39.79	39.70	-1.1	4,788	-0.02%
2020/10/08	2	39.68	1	39.75	39.75	1	4,836	0.02%
2020/10/07	3	39.35	0	0.00	39.30	3	4,867	0.06%
2020/10/06	0	0.00	6	39.31	39.35	-6	4,921	-0.12%
2020/10/05	1	39.10	2	39.20	38.65	-1	4,953	-0.02%
2020/09/30	1	38.95	2	38.95	38.90	-1	4,992	-0.02%
2020/09/29	0	0.00	1	38.55	38.65	-1	5,021	-0.02%
2020/09/28	2.5	38.58	0	0.00	38.60	2.5	5,062	0.05%
2020/09/25	3	37.82	0	0.00	37.95	3	5,089	0.06%
2020/09/24	15	37.89	2	38.03	37.75	13	5,022	0.26%
2020/09/23	13	38.28	57	38.59	38.55	-44	4,941	-0.89%
2020/09/22	4	38.73	42	38.78	38.75	-38	4,864	-0.78%
2020/09/21	45	39.28	3	39.62	39.15	42	4,844	0.87%
2020/09/18	0	0.00	5	39.80	39.80	-5	4,845	-0.10%
2020/09/17	60	39.84	0	0.00	39.80	60	4,823	1.24%
2020/09/16	1	39.90	0	0.00	39.90	1	4,833	0.02%
2020/09/15	6	39.78	0	0.00	39.95	6	4,831	0.12%
2020/09/14	0.5	40.00	0	0.00	39.95	0.5	4,906	0.01%
2020/09/11	7	39.91	0	0.00	40.00	7	4,915	0.14%
2020/09/10	3	40.02	0	0.00	40.15	3	4,911	0.06%
2020/09/09	2.3	39.92	0	0.00	40.30	2.3	4,927	0.05%
2020/09/08	1	40.00	0	0.00	40.00	1	4,956	0.02%
2020/09/07	2	40.13	1	40.05	40.10	1	4,969	0.02%
2020/09/04	9.3	40.05	7	40.08	40.40	2.3	4,988	0.05%
2020/09/03	1	40.55	2	40.75	40.45	-1	4,938	-0.02%
2020/09/02	0	0.00	13	40.60	40.80	-13	4,944	-0.26%
2020/09/01	11	40.56	3	40.50	40.35	8	5,006	0.16%
2020/08/31	0	0.00	3	41.53	41.10	-3	5,000	-0.06%
2020/08/28	14	41.15	5	41.25	41.45	9	4,933	0.18%
2020/08/27	7	41.30	1	41.35	41.50	6	4,963	0.12%
2020/08/26	21	41.23	2.7	41.25	41.55	18.3	4,959	0.37%
2020/08/25	6	41.47	11	41.55	41.50	-5	4,974	-0.10%
2020/08/24	2.3	40.76	12	40.67	41.00	-9.8	5,052	-0.19%
2020/08/21	1	40.30	1	40.40	40.30	0	5,056	0.00%
2020/08/20	17	40.42	15	40.02	40.10	2	5,022	0.04%
2020/08/19	84	41.36	1	41.20	41.00	83	4,971	1.67%
2020/08/18	5	40.53	7	40.60	40.55	-2	4,897	-0.04%
2020/08/17	45.3	40.69	4	40.70	40.70	41.3	4,913	0.84%
2020/08/14	4	40.55	1	40.55	40.55	3	4,894	0.06%
2020/08/13	1	40.40	1	40.40	40.50	0	4,885	0.00%
2020/08/12	7	40.19	1	40.30	40.60	6	4,865	0.12%
2020/08/11	17	40.32	24	40.38	40.35	-7	4,835	-0.14%
2020/08/10	10	40.15	4	40.00	40.00	6	4,798	0.13%
2020/08/07	5	40.13	26	40.31	39.95	-21	4,815	-0.44%
2020/08/06	4	40.11	1	40.30	40.25	3	4,828	0.06%
2020/08/05	10	40.11	1	40.45	40.25	9	4,817	0.19%
2020/08/04	1	40.15	4	39.86	40.15	-3	4,783	-0.06%
2020/08/03	6	39.72	1	39.65	39.50	5	4,718	0.11%
2020/07/31	45	39.90	0	0.00	39.90	45	4,649	0.97%
2020/07/30	7	43.43	1	43.50	43.50	6	4,432	0.14%
2020/07/29	7	43.34	2	43.60	43.60	5	4,338	0.12%
2020/07/28	9.2	43.51	1	43.60	43.60	8.2	4,249	0.19%
2020/07/27	8	44.23	4	43.73	44.25	4	4,148	0.10%
2020/07/24	0	0.00	8	44.19	44.50	-8	4,044	-0.20%
2020/07/23	6	44.26	1	44.50	44.50	5	3,914	0.13%
2020/07/22	2	44.08	15	44.15	44.50	-13	3,816	-0.34%
2020/07/21	18	43.86	20.4	43.81	44.15	-2.4	3,705	-0.06%
2020/07/20	50	43.52	34.9	43.53	43.80	15.1	3,620	0.42%
2020/07/17	3	43.02	43.2	43.15	43.25	-40.2	3,515	-1.14%
2020/07/16	0	0.00	10	42.07	42.30	-10	3,368	-0.30%
2020/07/15	20	41.90	4	41.95	42.00	16	3,298	0.49%
2020/07/14	0	0.00	3	41.90	41.90	-3	3,270	-0.09%
2020/07/13	2	41.55	5	41.75	41.80	-3	3,244	-0.09%
2020/07/10	3	41.42	7	41.32	41.45	-4	3,202	-0.12%
2020/07/09	2.2	41.16	1	41.25	41.30	1.2	3,184	0.04%
2020/07/08	4	41.00	0	0.00	41.15	4	3,131	0.13%
2020/07/07	4	40.88	17	40.92	41.15	-13	3,088	-0.42%
2020/07/06	1	40.90	3	41.08	41.15	-2	3,055	-0.07%
2020/07/03	2	40.85	5	40.90	40.80	-3	3,017	-0.10%
2020/07/02	1	40.25	2	40.23	40.55	-1	2,996	-0.03%
2020/07/01	3	39.77	114	39.77	39.85	-111	2,986	-3.72%	大賣/鉅額交易
2020/06/29	3	39.03	0	0.00	39.10	3	2,968	0.10%
2020/06/19	8.2	38.98	0	0.00	38.80	8.2	2,985	0.28%
2020/06/18	2	39.00	0	0.00	39.00	2	2,910	0.07%
2020/06/17	2	39.15	0	0.00	39.00	2	2,909	0.07%
2020/06/16	2	39.05	0	0.00	39.00	2	3,001	0.07%
2020/06/15	6	38.88	0	0.00	38.80	6	3,126	0.19%
2020/06/12	1.4	39.30	10	39.23	39.30	-8.6	3,166	-0.27%
2020/06/11	2	40.20	2	40.10	39.95	0	3,240	0.00%
2020/06/10	4	40.60	3	40.52	40.65	1	3,264	0.03%
2020/06/09	0	0.00	3	40.55	40.45	-3	3,367	-0.09%
2020/06/05	0	0.00	2	40.33	40.30	-2	3,425	-0.06%
2020/06/04	3	40.18	1	40.35	40.30	2	3,454	0.06%
2020/06/03	21	40.00	6	40.15	40.25	15	3,489	0.43%
2020/06/02	34	39.65	0	0.00	39.80	34	3,487	0.97%
2020/06/01	0	39.50	3	39.70	39.50	-3	3,488	-0.09%
2020/05/29	2	39.35	0	0.00	39.25	2	3,484	0.06%
2020/05/28	3	39.22	1	39.05	39.20	2	3,415	0.06%
2020/05/27	0	0.00	1	39.30	39.20	-1	3,456	-0.03%
2020/05/26	0	0.00	2	39.40	39.35	-2	3,518	-0.06%
2020/05/21	10	39.00	1	39.20	39.20	9	3,551	0.25%
2020/05/20	3	39.00	0	0.00	38.95	3	3,564	0.08%
2020/05/18	1	38.70	3	38.93	38.70	-2	3,598	-0.06%
2020/05/15	2	39.15	3	39.20	38.95	-1	3,613	-0.03%
2020/05/14	22	38.80	3	39.35	39.05	19	3,608	0.53%
2020/05/13	3	39.35	34	39.41	39.25	-31	3,587	-0.86%
2020/05/12	65	38.52	2	38.85	38.70	63	3,581	1.76%
2020/05/11	3	38.88	2	39.00	38.80	1	3,601	0.03%
2020/05/07	1	38.20	0	0.00	38.20	1	3,595	0.03%
2020/05/05	1	38.00	0	0.00	38.10	1	3,603	0.03%
2020/05/04	0	0.00	1.1	37.91	38.00	-1.1	3,603	-0.03%
2020/04/30	1	38.70	0	0.00	38.95	1	3,602	0.03%
2020/04/29	2	38.50	2	38.63	38.65	0	3,619	0.00%
2020/04/28	2	38.20	4	38.19	38.10	-2	3,648	-0.05%
2020/04/21	0	0.00	1	37.80	37.15	-1	3,770	-0.03%
2020/04/17	1	38.00	0	0.00	37.75	1	3,729	0.03%
2020/04/16	0	37.20	1	37.00	37.10	-1	3,709	-0.03%
2020/04/15	2	37.60	0	0.00	37.45	2	3,713	0.05%
2020/04/14	0	0.00	1	36.65	37.25	-1	3,748	-0.03%
2020/04/10	0	0.00	1	36.60	36.80	-1	3,776	-0.03%
2020/04/07	1	36.30	0	0.00	36.05	1	3,770	0.03%
2020/04/06	1	35.90	1	36.00	36.20	0	3,737	0.00%
2020/04/01	3	35.00	0	0.00	35.00	3	3,691	0.08%
2020/03/31	1	35.15	1	35.35	35.50	0	3,674	0.00%
2020/03/30	1	34.95	1	34.95	34.90	0	3,647	0.00%
2020/03/27	3	35.28	1.1	35.72	35.35	1.9	3,661	0.05%
2020/03/26	0	0.00	1	35.50	35.80	-1	3,664	-0.03%
2020/03/25	3	35.00	1	35.10	34.65	2	3,681	0.05%
2020/03/24	0	0.00	4	33.84	33.50	-4	3,656	-0.11%
2020/03/23	3	32.58	11	32.37	31.65	-8	3,641	-0.22%
2020/03/20	22	33.15	1	33.00	33.25	21	3,645	0.58%
2020/03/19	3.1	33.45	6	32.13	31.45	-2.9	3,558	-0.08%
2020/03/18	4.1	34.96	0	0.00	34.90	4.1	3,434	0.12%
2020/03/17	2	35.30	2	35.75	35.10	0	3,354	0.00%
2020/03/13	3	35.95	11	36.28	37.60	-8	3,164	-0.25%
2020/03/12	5	37.76	25.9	37.70	37.40	-20.9	3,026	-0.69%
2020/03/11	2	38.30	1	38.40	38.30	1	2,912	0.03%
2020/03/10	2	38.10	1	38.50	38.30	1	2,889	0.03%
2020/03/09	2	38.30	6	38.48	38.30	-4	2,872	-0.14%
2020/03/06	3	38.90	0	0.00	39.05	3	2,824	0.11%
2020/03/05	3	38.60	5	39.06	39.10	-2	2,784	-0.07%
2020/03/04	3	38.35	4	38.55	38.60	-1	2,788	-0.04%
2020/03/03	2	38.40	2	38.50	38.50	0	2,767	0.00%
2020/03/02	6	38.30	8	38.33	38.30	-2	2,726	-0.07%
2020/02/27	3	38.60	5	38.94	38.80	-2	2,942	-0.07%
2020/02/26	6	38.60	16	38.93	38.90	-10	2,915	-0.34%
2020/02/25	3	38.60	3	38.90	38.90	0	2,890	0.00%
2020/02/24	2	38.83	110	38.91	39.00	-108	2,929	-3.69%	大賣/鉅額交易
2020/02/21	1	39.15	0	0.00	39.15	1	2,913	0.03%
2020/02/20	7	39.07	5	39.35	39.30	2	2,938	0.07%
2020/02/19	0	0.00	1	39.15	39.10	-1	2,928	-0.03%
2020/02/18	0	0.00	2	39.00	39.10	-2	2,951	-0.07%
2020/02/17	1.1	38.75	2	38.85	38.75	-0.9	2,998	-0.03%
2020/02/14	0	0.00	1	39.05	39.00	-1	3,203	-0.03%
2020/02/13	1	38.90	1	39.00	39.00	0	3,251	0.00%
2020/02/12	0.1	38.55	0	0.00	38.85	0.1	3,230	0.00%
2020/02/11	0.2	38.50	3	38.50	38.55	-2.8	3,224	-0.09%
2020/02/10	2	38.03	3	38.03	38.25	-1	3,223	-0.03%
2020/02/06	6	38.40	0	0.00	38.40	6	3,268	0.18%
2020/02/05	2	38.00	0	0.00	38.05	2	3,276	0.06%
2020/02/04	0	0.00	2	38.30	38.20	-2	3,325	-0.06%
2020/02/03	2.3	37.55	0	0.00	37.85	2.3	3,350	0.07%
2020/01/31	0	0.00	3	38.00	38.00	-3	3,320	-0.09%
2020/01/30	3	37.98	6	38.17	37.95	-3	3,303	-0.09%
2020/01/20	3	39.00	0	0.00	39.00	3	3,223	0.09%
2020/01/17	1	38.85	0	0.00	39.05	1	3,278	0.03%
2020/01/16	1	39.00	0	0.00	39.05	1	3,316	0.03%
2020/01/14	5.2	38.74	0	0.00	38.80	5.2	3,388	0.15%
2020/01/13	4	38.33	2	38.40	38.55	2	3,448	0.06%
2020/01/10	2	37.95	0	0.00	38.15	2	3,472	0.06%
2020/01/09	12	38.13	0	0.00	37.95	12	3,478	0.35%
2020/01/08	5	38.08	0	0.00	38.00	5	3,499	0.14%
2020/01/07	0	0.00	100	38.55	38.45	-100	3,521	-2.84%
2020/01/03	0	0.00	69	39.06	39.15	-69	3,618	-1.91%
2020/01/02	0	0.00	3	38.95	38.95	-3	3,661	-0.08%
2019/12/31	0	0.00	3	39.02	39.10	-3	3,689	-0.08%
2019/12/30	5	39.14	9	39.30	39.15	-4	3,707	-0.11%
2019/12/27	7	39.13	1	39.10	39.25	6	3,702	0.16%
2019/12/26	1	39.00	4	39.08	39.00	-3	3,714	-0.08%
2019/12/25	0	0.00	1	39.05	39.10	-1	3,730	-0.03%
2019/12/24	5	39.20	2	39.35	38.95	3	3,756	0.08%
2019/12/23	1	39.10	10	38.95	39.45	-9	3,789	-0.24%
2019/12/20	2	39.00	1	38.95	39.10	1	3,783	0.03%
2019/12/19	8	38.81	1	38.95	39.00	7	3,724	0.19%
2019/12/18	1	38.90	1	38.80	39.05	0	3,732	0.00%
2019/12/17	23	38.67	7	38.81	38.80	16	3,684	0.43%
2019/12/16	4.2	38.60	0	0.00	38.60	4.2	3,654	0.11%
2019/12/13	0	0.00	3	38.70	38.60	-3	3,649	-0.08%
2019/12/12	16	38.45	6	38.54	38.60	10	3,631	0.28%
2019/12/11	5	38.46	8	38.44	38.45	-3	3,633	-0.08%
2019/12/10	3	38.30	1	38.20	38.30	2	3,639	0.05%
2019/12/09	0	0.00	2	38.15	38.20	-2	3,642	-0.05%
2019/12/06	2	38.10	22	38.06	38.15	-20	3,647	-0.55%
2019/12/05	0	0.00	9	37.98	38.10	-9	3,639	-0.25%
2019/12/04	3	37.72	1	37.65	37.70	2	3,643	0.05%
2019/12/03	20	37.75	0	0.00	37.75	20	3,606	0.55%
2019/11/29	3	37.83	8	37.84	37.95	-5	3,597	-0.14%
2019/11/28	3	37.90	0	0.00	37.90	3	3,615	0.08%
2019/11/27	6	37.96	1	38.00	38.00	5	3,617	0.14%
2019/11/26	44.2	38.04	10	38.20	37.75	34.2	3,604	0.95%
2019/11/25	0	0.00	2	38.20	38.20	-2	3,358	-0.06%
2019/11/22	3	38.40	2	38.40	38.40	1	3,340	0.03%
2019/11/21	5	38.14	5	38.20	38.15	0	3,330	0.00%
2019/11/20	1	38.60	3	38.60	38.60	-2	3,287	-0.06%
2019/11/19	5.2	38.32	0	0.00	38.30	5.2	3,290	0.16%
2019/11/18	1	38.40	20	38.40	38.50	-19	3,362	-0.57%
2019/11/15	4	38.51	0	0.00	38.25	4	3,432	0.12%
2019/11/14	16	38.46	10	38.40	38.50	6	3,474	0.17%
2019/11/13	84	39.47	32	39.42	39.00	52	3,496	1.49%
2019/11/07	11	38.34	0	0.00	38.35	11	3,328	0.33%
2019/11/06	1	38.40	0	0.00	38.45	1	3,310	0.03%
2019/11/05	2	38.35	3	38.38	38.45	-1	3,330	-0.03%
2019/11/04	0	0.00	8	38.40	38.45	-8	3,332	-0.24%
2019/11/01	4	38.29	0	0.00	38.40	4	3,325	0.12%
2019/10/31	4	38.40	1	38.55	38.60	3	3,352	0.09%
2019/10/30	0	0.00	4	38.30	38.40	-4	3,311	-0.12%
2019/10/29	3	37.88	0	0.00	38.10	3	3,274	0.09%
2019/10/28	2	38.15	1	37.95	38.10	1	3,250	0.03%
2019/10/25	2	37.88	2	37.88	38.20	0	3,219	0.00%
2019/10/24	3	37.90	2	38.10	37.90	1	3,173	0.03%
2019/10/23	13.2	37.63	1	37.80	37.95	12.2	3,118	0.39%
2019/10/22	28	37.32	0	0.00	37.25	28	3,087	0.91%
2019/10/21	8.1	37.19	4	37.46	37.25	4.1	3,045	0.13%
2019/10/18	7	37.31	0	0.00	37.05	7	2,983	0.23%
2019/10/17	46	37.34	2	37.58	37.65	44	2,921	1.51%
2019/10/16	2	37.18	0	0.00	37.35	2	2,896	0.07%
2019/10/15	15	36.78	2.2	36.77	36.90	12.8	2,876	0.44%
2019/10/14	2.3	36.91	0	0.00	37.00	2.3	2,843	0.08%
2019/10/09	23.1	36.97	0	0.00	36.75	23.1	2,781	0.83%
2019/10/08	19	37.22	13.3	37.13	37.50	5.7	2,706	0.21%
2019/10/07	32.1	37.79	7	37.90	37.90	25.1	2,643	0.95%
2019/10/04	7	38.00	0	0.00	38.30	7	2,580	0.27%
2019/10/03	1	38.05	0	0.00	38.25	1	2,558	0.04%
2019/10/02	20	38.30	0	0.00	38.30	20	2,545	0.79%
2019/10/01	0	0.00	10	38.65	38.60	-10	2,546	-0.39%
2019/09/27	10	38.22	5	38.30	38.20	5	2,540	0.20%
2019/09/26	3	38.53	0	0.00	38.35	3	2,538	0.12%
2019/09/25	10.2	38.59	10	38.45	38.65	0.2	2,520	0.01%
2019/09/23	1	39.20	0	0.00	39.20	1	2,449	0.04%
2019/09/20	2	39.35	0	0.00	39.55	2	2,494	0.08%
2019/09/19	2	39.40	0	0.00	39.50	2	2,472	0.08%
2019/09/18	0	0.00	0.1	39.80	39.85	-0.1	2,479	0.00%
2019/09/17	0	0.00	2	39.88	40.00	-2	2,475	-0.08%
2019/09/16	0	0.00	0.6	39.70	39.80	-0.6	2,477	-0.02%
2019/09/11	0	39.45	3.9	39.56	39.60	-3.9	2,525	-0.15%
2019/09/10	1	39.40	1	39.40	39.50	0	2,531	0.00%
2019/09/09	0	0.00	5	39.60	39.60	-5	2,533	-0.20%
2019/09/06	1	39.25	0	0.00	39.30	1	2,532	0.04%
2019/09/05	5	39.00	0	0.00	39.35	5	2,540	0.20%
2019/09/04	14	38.99	0	0.00	39.05	14	2,552	0.55%
2019/09/02	5.1	39.25	0	0.00	39.20	5.1	2,573	0.20%
2019/08/30	10	39.30	2	39.50	39.75	8	2,584	0.31%
2019/08/29	0	0.00	20	38.86	39.00	-20	2,564	-0.78%
2019/08/27	1	38.20	0	0.00	38.55	1	2,604	0.04%
2019/08/23	1.1	38.41	1	38.35	38.50	0.1	2,586	0.00%
2019/08/22	0	0.00	2.5	38.28	38.40	-2.5	2,589	-0.10%
2019/08/20	20	38.03	3	38.08	38.30	17	2,684	0.63%
2019/08/19	1	40.20	1	40.20	40.20	0	2,599	0.00%
2019/08/16	11	39.95	0	0.00	40.15	11	2,539	0.43%
2019/08/15	7	39.89	0	0.00	39.75	7	2,473	0.28%
2019/08/14	1	40.45	0	0.00	40.45	1	2,404	0.04%
2019/08/13	0	0.00	2	40.38	40.35	-2	2,366	-0.08%
2019/08/12	1	40.75	0	0.00	40.65	1	2,350	0.04%
2019/08/06	2	40.25	0	0.00	40.20	2	2,347	0.09%
2019/08/02	2	40.83	4	41.05	40.60	-2	2,391	-0.08%
2019/07/31	4	41.15	2	41.25	41.20	2	2,429	0.08%
2019/07/30	2	41.53	0	0.00	41.50	2	2,463	0.08%
2019/07/25	0	0.00	2	41.50	41.40	-2	2,574	-0.08%
2019/07/23	0	0.00	2	41.45	41.50	-2	2,575	-0.08%
2019/07/22	8	41.41	0	0.00	41.30	8	2,563	0.31%
2019/07/18	0	0.00	2	41.35	41.30	-2	2,567	-0.08%
2019/07/17	6	41.24	0	0.00	41.30	6	2,573	0.23%
2019/07/15	0	0.00	1	41.50	41.50	-1	2,553	-0.04%
2019/07/11	2	41.35	7	41.37	41.45	-5	2,544	-0.20%
2019/07/10	1	41.25	1	41.30	41.25	0	2,547	0.00%
2019/07/09	1	40.85	1	41.05	40.85	0	2,541	0.00%
2019/07/08	1	40.90	0	0.00	41.05	1	2,538	0.04%
2019/07/05	0.1	41.00	0	0.00	41.20	0.1	2,542	0.00%
2019/06/27	1	40.30	0	0.00	40.45	1	2,612	0.04%
2019/06/24	0	0.00	4	40.40	40.25	-4	2,584	-0.15%
2019/06/20	1	40.40	0.3	40.35	40.40	0.7	2,560	0.03%
2019/06/19	1	40.00	3	40.23	40.60	-2	2,543	-0.08%
2019/06/18	0	0.00	13	39.89	39.90	-13	2,507	-0.52%
2019/06/17	1	39.75	4	39.80	39.30	-3	2,504	-0.12%
2019/06/11	1	39.70	1	39.70	39.70	0	2,557	0.00%
2019/06/10	0	0.00	20	39.45	39.50	-20	2,540	-0.79%
2019/06/05	0	0.00	1	39.05	38.95	-1	2,549	-0.04%
2019/06/04	1	38.80	0	0.00	38.80	1	2,559	0.04%
2019/06/03	20	39.00	3	39.00	39.40	17	2,583	0.66%
2019/05/30	1	38.60	0	0.00	38.60	1	2,621	0.04%
2019/05/29	2	38.73	0	0.00	38.70	2	2,673	0.07%
2019/05/28	1	38.75	0	0.00	38.75	1	2,725	0.04%
2019/05/27	1	38.45	0	0.00	38.45	1	2,640	0.04%
2019/05/24	0	0.00	2.3	38.32	38.45	-2.3	2,633	-0.09%
2019/05/23	1	38.55	0	0.00	38.50	1	2,633	0.04%
2019/05/22	0	0.00	1	39.10	39.00	-1	2,630	-0.04%
2019/05/21	11	39.25	0	0.00	39.35	11	2,646	0.42%
2019/05/17	2	38.90	0	0.00	38.80	2	2,616	0.08%
2019/05/16	2	38.95	0	0.00	38.80	2	2,620	0.08%
2019/05/14	4	39.23	0	0.00	39.30	4	2,622	0.15%
2019/05/10	3	39.85	11	39.68	39.90	-8	2,599	-0.31%
2019/05/09	3	39.87	0	0.00	40.15	3	2,540	0.12%
2019/05/08	1	40.10	20	40.05	40.30	-19	2,476	-0.77%
2019/05/07	3	40.60	2	40.35	40.45	1	2,441	0.04%
2019/05/06	4	40.25	3	40.65	40.70	1	2,413	0.04%
2019/05/03	2	41.55	1	41.40	41.55	1	2,358	0.04%
2019/05/02	0.2	41.10	0	0.00	41.35	0.2	2,357	0.01%
2019/04/29	0	0.00	12	40.70	40.90	-12	2,293	-0.52%
2019/04/26	0	0.00	15	40.30	40.45	-15	2,297	-0.65%
2019/04/24	0	0.00	4	40.35	40.60	-4	2,305	-0.17%
2019/04/22	1	40.00	0	0.00	40.05	1	2,323	0.04%
2019/04/18	0	0.00	2	40.33	40.15	-2	2,345	-0.09%
2019/04/16	0	0.00	0.6	40.15	40.30	-0.6	2,392	-0.03%
2019/04/15	0	40.40	0	0.00	40.45	0	2,421	0.00%
2019/04/12	0	0.00	1	40.20	40.50	-1	2,449	-0.04%
2019/04/11	3	40.05	0	40.05	40.05	3	2,472	0.12%
2019/04/10	0.2	40.30	0	0.00	40.55	0.2	2,462	0.01%
2019/04/09	0	40.50	0	0.00	40.70	0	2,454	0.00%
2019/04/08	2	40.25	0	0.00	40.60	2	2,441	0.08%
2019/04/03	5	40.32	0	0.00	40.60	5	2,408	0.21%
2019/04/02	1	40.45	0	0.00	40.55	1	2,401	0.04%
2019/04/01	1	40.25	15	40.48	40.70	-14	2,412	-0.58%
2019/03/29	3	40.30	0	0.00	40.20	3	2,368	0.13%
2019/03/27	0	0.00	13	40.30	40.30	-13	2,401	-0.54%
2019/03/26	2	40.05	0	0.00	40.20	2	2,420	0.08%
2019/03/25	12	39.75	0	0.00	39.90	12	2,486	0.48%
2019/03/22	1	39.80	0	0.00	39.90	1	2,509	0.04%
2019/03/21	3.1	39.90	4	39.95	39.85	-0.9	2,506	-0.04%
2019/03/20	1	39.85	8	39.90	39.95	-7	2,514	-0.28%
2019/03/18	15	39.75	1	39.75	39.85	14	2,499	0.56%
2019/03/15	2	39.20	36	39.20	39.50	-34	2,503	-1.36%
2019/03/13	0.1	38.95	0	0.00	39.00	0.1	2,499	0.00%
2019/03/11	10	39.00	0.4	38.85	38.95	9.6	2,564	0.37%
2019/03/08	0	0.00	0.8	38.75	38.80	-0.8	2,577	-0.03%
2019/03/07	0	0.00	7	38.79	38.70	-7	2,649	-0.26%
2019/03/06	0	0.00	5	38.95	39.15	-5	2,605	-0.19%
2019/03/05	1	38.80	3	38.85	38.80	-2	2,607	-0.08%
2019/03/04	4.1	39.14	3	39.45	39.20	1.1	2,580	0.04%
2019/02/27	17	39.46	4	39.44	39.80	13	2,507	0.52%
2019/02/26	0.1	39.55	3	39.80	39.65	-2.9	2,455	-0.12%
2019/02/25	0	0.00	1	39.50	39.60	-1	2,420	-0.04%
2019/02/22	0	0.00	13	39.29	39.45	-13	2,432	-0.53%
2019/02/21	10	38.90	13	38.99	38.95	-3	2,438	-0.12%
2019/02/20	2	38.85	0	0.00	38.90	2	2,422	0.08%
2019/02/19	10	38.70	3	38.85	39.00	7	2,418	0.29%
2019/02/18	0	0.00	2.3	38.89	38.80	-2.3	2,449	-0.09%
2019/02/15	6	38.92	0	0.00	38.80	6	2,504	0.24%
2019/02/14	1	38.85	3	38.93	38.80	-2	2,511	-0.08%
2019/02/13	11	38.77	3	38.45	38.80	8	2,521	0.32%
2019/02/12	23	38.39	0.1	38.50	38.60	22.9	2,553	0.90%
2019/01/30	0	0.00	1	39.10	38.95	-1	2,554	-0.04%
2019/01/28	1	38.95	9	38.96	39.00	-8	2,603	-0.31%
2019/01/25	0	0.00	4	38.70	38.75	-4	2,624	-0.15%
2019/01/24	2	38.40	0	0.00	38.45	2	2,643	0.08%
2019/01/23	1	38.10	2.5	38.29	38.65	-1.5	2,673	-0.06%
2019/01/22	2	38.00	1	38.05	38.10	1	2,678	0.04%
2019/01/21	0	0.00	6	38.19	38.15	-6	2,711	-0.22%
2019/01/18	0	0.00	1	38.15	38.15	-1	2,722	-0.04%
2019/01/16	1.1	38.05	0.3	38.00	38.10	0.8	2,754	0.03%
2019/01/15	0	0.00	2	38.30	38.05	-2	2,787	-0.07%
2019/01/14	0.2	38.00	12	37.83	38.05	-11.8	2,835	-0.42%
2019/01/11	0	0.00	3	38.20	38.15	-3	2,845	-0.11%
2019/01/09	2	37.80	10	37.80	37.90	-8	2,848	-0.28%
2019/01/08	0	0.00	0.6	37.30	37.30	-0.6	2,840	-0.02%
2019/01/07	2	37.50	9	37.31	37.40	-7	2,866	-0.24%
2019/01/04	0	0.00	8	36.91	36.95	-8	2,940	-0.27%
2019/01/02	0	0.00	1	37.00	37.00	-1	3,190	-0.03%
2018/12/26	0	0.00	1	36.65	36.75	-1	3,367	-0.03%
2018/12/22	1	36.05	0	0.00	36.10	1	3,548	0.03%
2018/12/21	0.2	36.10	0	0.00	36.05	0.2	3,606	0.01%
2018/12/19	5	36.00	0	0.00	36.00	5	3,602	0.14%
2018/12/18	4	36.06	0	0.00	36.00	4	3,620	0.11%
2018/12/14	13	36.42	0	0.00	36.60	13	3,610	0.36%
2018/12/12	0	0.00	1	36.65	36.50	-1	3,718	-0.03%
2018/12/11	1	36.40	0	0.00	36.40	1	3,809	0.03%
2018/12/06	2.3	36.47	0	0.00	36.50	2.3	3,886	0.06%
2018/12/05	3	36.95	0	0.00	36.85	3	3,847	0.08%
2018/12/04	10	37.31	0	0.00	37.30	10	3,912	0.26%
2018/12/03	8.4	37.73	0	0.00	37.70	8.4	3,887	0.22%
2018/11/30	5	37.36	0	0.00	37.50	5	3,875	0.13%
2018/11/29	2.1	37.67	0	0.00	37.65	2.1	3,806	0.05%
2018/11/28	1	37.55	5	37.50	37.70	-4	3,818	-0.10%
2018/11/27	2	37.13	1	37.15	37.20	1	3,846	0.03%
2018/11/22	2	36.75	0.1	36.75	36.75	1.9	3,924	0.05%
2018/11/21	1	36.80	0	0.00	36.65	1	3,991	0.03%
2018/11/20	2	36.70	1	37.15	36.55	1	4,037	0.02%
2018/11/19	0	0.00	3	37.28	37.30	-3	4,049	-0.07%
2018/11/16	1	37.15	5.8	37.08	37.05	-4.8	4,079	-0.12%
2018/11/15	1	36.65	0	0.00	36.95	1	4,110	0.02%
2018/11/14	0	0.00	2	37.00	37.10	-2	4,127	-0.05%
2018/11/13	1	35.55	0	0.00	35.80	1	4,110	0.02%
2018/11/12	0	0.00	7	35.90	35.70	-7	4,136	-0.17%
2018/11/09	6	35.97	0	0.00	35.80	6	4,190	0.14%
2018/11/08	17.2	36.81	18.9	36.51	36.50	-1.7	4,173	-0.04%
2018/11/07	30.1	36.47	6	36.60	36.75	24.1	4,211	0.57%
2018/11/06	10	36.77	10	36.50	36.50	0	4,207	0.00%
2018/11/05	0	0.00	1	37.50	37.35	-1	4,204	-0.02%
2018/11/02	11	37.22	0	0.00	37.70	11	4,218	0.26%
2018/11/01	2	36.80	9	37.19	37.45	-7	4,308	-0.16%
2018/10/30	6.3	35.79	6	35.70	35.70	0.3	4,287	0.01%
2018/10/29	2	36.00	5	35.85	35.60	-3	4,332	-0.07%
2018/10/26	11.1	36.04	0	0.00	36.15	11.1	4,393	0.25%
2018/10/25	2.2	35.98	0	0.00	35.80	2.2	4,490	0.05%
2018/10/24	1.1	36.70	3	36.35	36.55	-1.9	4,491	-0.04%
2018/10/23	0.1	36.80	0	0.00	36.70	0.1	4,525	0.00%
2018/10/22	2	36.63	0	0.00	36.60	2	4,563	0.04%
2018/10/19	0	0.00	1	37.05	37.05	-1	4,559	-0.02%
2018/10/18	0.5	37.25	0	0.00	37.05	0.5	4,580	0.01%
2018/10/17	3	37.55	0	0.00	37.35	3	4,588	0.07%
2018/10/16	2	37.55	0	0.00	37.30	2	4,628	0.04%
2018/10/12	6	37.29	11	37.10	37.25	-5	4,718	-0.11%
2018/10/11	9	36.98	1	37.10	37.75	8	4,671	0.17%
2018/10/09	3	38.55	0	0.00	38.50	3	4,444	0.07%
2018/10/08	3.2	38.71	0	0.00	38.70	3.2	4,453	0.07%
2018/10/05	12	38.84	0.2	39.00	38.95	11.8	4,377	0.27%
2018/10/04	2	38.90	0	0.00	38.85	2	4,357	0.05%
2018/10/03	9	39.12	0	0.00	39.10	9	4,315	0.21%
2018/10/02	15.1	39.87	0	0.00	39.75	15.1	4,298	0.35%
2018/10/01	2	41.50	8.6	41.39	40.95	-6.6	4,278	-0.15%
2018/09/19	1	37.60	5	37.90	37.90	-4	4,310	-0.09%
2018/09/18	3	37.80	0	0.00	37.55	3	4,367	0.07%
2018/09/17	1	37.90	5	37.91	37.80	-4	4,472	-0.09%
2018/09/14	1	37.65	1	37.65	37.75	0	4,509	0.00%
2018/09/13	3	37.40	1	37.75	37.50	2	4,548	0.04%
2018/09/12	3	37.37	0	0.00	37.20	3	4,585	0.07%
2018/09/11	3.1	37.31	1	37.70	37.70	2.1	4,623	0.05%
2018/09/10	0	0.00	1	37.35	37.30	-1	4,705	-0.02%
2018/09/07	5	38.00	1	38.05	37.65	4	4,725	0.08%
2018/09/06	1.1	38.25	0	0.00	38.25	1.1	4,714	0.02%
2018/09/05	0	0.00	1	38.65	38.55	-1	4,684	-0.02%
2018/09/04	4	38.78	5	38.74	38.90	-1	4,662	-0.02%
2018/08/31	2	38.50	0	0.00	38.90	2	4,706	0.04%
2018/08/30	1	38.85	0	0.00	38.95	1	4,682	0.02%
2018/08/28	1	39.20	1	39.25	39.40	0	4,775	0.00%
2018/08/27	3	38.90	2	38.30	38.70	1	4,866	0.02%
2018/08/24	40	38.38	0	0.00	38.50	40	4,882	0.82%
2018/08/23	5	38.10	3	38.15	38.10	2	4,990	0.04%
2018/08/22	9	38.20	6	38.18	38.15	3	5,002	0.06%
2018/08/21	3	38.50	0	0.00	38.65	3	4,977	0.06%
2018/08/20	25	38.71	1	38.35	38.25	24	4,973	0.48%
2018/08/17	3.1	39.00	0	0.00	38.80	3.1	4,962	0.06%
2018/08/16	7	39.01	0	0.00	39.15	7	4,929	0.14%
2018/08/15	1	39.65	1	39.35	39.50	0	4,949	0.00%
2018/08/14	1	40.00	1	39.95	39.90	0	4,947	0.00%
2018/08/13	2	40.00	9	40.21	40.50	-7	4,957	-0.14%
2018/08/10	2	40.50	0	0.00	40.50	2	4,972	0.04%
2018/08/08	4	40.65	1	41.15	40.90	3	5,104	0.06%
2018/08/07	0	0.00	2	40.30	40.20	-2	5,152	-0.04%
2018/08/06	3	40.53	1	41.00	40.40	2	5,187	0.04%
2018/08/03	13	40.76	1	41.05	40.85	12	5,178	0.23%
2018/08/02	13	41.31	0	0.00	41.30	13	5,210	0.25%
2018/08/01	15	41.81	2	42.05	41.75	13	5,246	0.25%
2018/07/31	0	0.00	4	41.70	42.45	-4	5,295	-0.08%
2018/07/30	3	41.27	0	0.00	41.25	3	5,270	0.06%
2018/07/26	2	40.80	1	40.90	41.50	1	5,410	0.02%
2018/07/25	4	41.10	0	0.00	41.10	4	5,388	0.07%
2018/07/24	4	43.66	0	0.00	43.65	4	5,344	0.07%
2018/07/20	0	0.00	2	44.10	44.25	-2	5,257	-0.04%
2018/07/19	6	44.35	3	44.32	44.25	3	5,297	0.06%
2018/07/18	2	44.25	0	0.00	44.25	2	5,267	0.04%
2018/07/17	1	44.10	2	44.00	44.10	-1	5,219	-0.02%
2018/07/16	5	43.92	0	0.00	43.95	5	5,170	0.10%
2018/07/13	1	43.85	7	43.95	44.00	-6	5,227	-0.11%
2018/07/12	0	0.00	5	43.45	43.80	-5	5,189	-0.10%
2018/07/10	0	0.00	1	43.40	43.20	-1	5,068	-0.02%
2018/07/09	7	42.75	2	43.00	42.90	5	5,022	0.10%
2018/07/06	0	0.00	2	42.75	42.85	-2	5,047	-0.04%
2018/07/05	1	43.35	8	43.15	42.70	-7	5,004	-0.14%
2018/07/04	0	0.00	3	43.02	43.00	-3	5,033	-0.06%
2018/07/03	6	43.13	0	0.00	42.90	6	5,090	0.12%
2018/07/02	0	0.00	6	43.73	43.50	-6	5,073	-0.12%
2018/06/29	6	43.05	0	0.00	43.20	6	5,016	0.12%
2018/06/27	8	43.23	0	0.00	43.20	8	4,950	0.16%
2018/06/26	1	43.60	11	43.72	43.90	-10	4,874	-0.21%
2018/06/25	6	43.13	1	44.00	42.95	5	4,740	0.11%
2018/06/22	0	0.00	1	44.00	43.85	-1	4,705	-0.02%
2018/06/21	1	43.80	10	43.50	43.40	-9	4,629	-0.19%
2018/06/20	20	43.54	11	43.29	43.55	9	4,627	0.19%
2018/06/19	0	0.00	46	42.90	43.90	-46	4,550	-1.01%
2018/06/15	10	42.80	8.6	42.85	43.00	1.4	4,421	0.03%
2018/06/14	6	43.55	1	44.00	43.40	5	4,362	0.11%
2018/06/11	6	43.68	7	43.77	44.00	-1	4,360	-0.02%
2018/06/08	2	43.68	0	0.00	43.55	2	4,333	0.05%
2018/06/07	2.6	44.23	1	44.45	44.45	1.6	4,332	0.04%
2018/06/06	0	0.00	3	44.15	44.30	-3	4,301	-0.07%
2018/06/05	0	0.00	1	43.85	43.95	-1	4,271	-0.02%
2018/06/04	0	0.00	6	43.53	43.85	-6	4,222	-0.14%
2018/05/31	1	43.50	1	42.95	43.50	0	4,080	0.00%
2018/05/30	1.5	42.80	0	0.00	42.80	1.5	3,947	0.04%
2018/05/29	4	43.00	3	43.10	43.10	1	3,976	0.03%
2018/05/25	1	42.95	0	0.00	43.00	1	4,068	0.02%
2018/05/24	0.2	42.60	20	42.65	42.80	-19.8	4,077	-0.49%
2018/05/23	0	0.00	1	42.75	42.60	-1	4,129	-0.02%
2018/05/22	0	0.00	2	42.75	42.80	-2	4,110	-0.05%
2018/05/21	3	42.77	1	42.75	42.80	2	4,195	0.05%
2018/05/18	10	42.40	2	42.48	42.50	8	4,244	0.19%
2018/05/17	2	42.75	0	0.00	42.50	2	4,397	0.05%
2018/05/16	21	42.30	2	42.10	42.50	19	4,500	0.42%
2018/05/15	0	0.00	4	42.00	42.00	-4	4,478	-0.09%
2018/05/14	10	41.60	0	0.00	41.75	10	4,591	0.22%
2018/05/11	0	0.00	3	41.45	41.50	-3	4,647	-0.06%
2018/05/10	10	41.30	1	41.40	41.45	9	4,747	0.19%
2018/05/09	1.1	41.23	5	41.20	41.30	-3.9	4,706	-0.08%
2018/05/08	0	0.00	5	40.85	41.00	-5	4,704	-0.11%
2018/05/07	1	41.05	0	0.00	40.45	1	4,653	0.02%
2018/05/04	2.1	40.69	8	40.55	40.75	-5.9	4,581	-0.13%
2018/05/03	20	40.20	2	39.85	40.20	18	4,451	0.40%
2018/05/02	10	39.95	0	0.00	40.00	10	4,428	0.23%
2018/04/30	11	39.81	4	39.95	40.05	7	4,422	0.16%
2018/04/27	2	39.55	0	0.00	39.70	2	4,424	0.05%
2018/04/25	2	38.80	5	38.71	38.80	-3	4,458	-0.07%
2018/04/24	1	39.25	1	39.45	39.60	0	4,404	0.00%
2018/04/23	0	0.00	1	40.00	39.80	-1	4,396	-0.02%
2018/04/20	1	39.95	1	40.00	40.00	0	4,411	0.00%
2018/04/19	2	40.05	2	40.00	40.05	0	4,409	0.00%
2018/04/17	0	0.00	11	39.36	39.40	-11	4,356	-0.25%
2018/04/13	1	39.35	2	39.35	39.40	-1	4,367	-0.02%
2018/04/12	1	39.00	0	0.00	39.35	1	4,377	0.02%
2018/04/11	2	39.08	1	39.15	39.15	1	4,349	0.02%
2018/04/10	1	38.95	1	38.95	38.95	0	4,344	0.00%
2018/04/09	0.1	38.40	2	38.38	38.40	-1.9	4,315	-0.04%
2018/04/03	0	0.00	1	38.15	38.05	-1	4,242	-0.02%
2018/04/02	3	38.33	0	0.00	38.25	3	4,260	0.07%
2018/03/30	6	38.29	0	0.00	38.30	6	4,294	0.14%
2018/03/29	3.2	37.51	0	0.00	37.70	3.2	4,225	0.08%
2018/03/28	1	37.75	0	0.00	37.70	1	4,201	0.02%
2018/03/27	26	37.85	0	0.00	37.70	26	4,196	0.62%
2018/03/23	2	37.25	2	37.60	37.65	0	4,201	0.00%
2018/03/22	2	38.00	30	38.10	38.15	-28	4,191	-0.67%
2018/03/21	2	38.20	0	0.00	38.15	2	4,272	0.05%
2018/03/20	4	37.61	0	0.00	37.75	4	4,320	0.09%
2018/03/19	3	37.93	6	37.90	37.95	-3	4,348	-0.07%
2018/03/16	1	37.65	5	37.75	37.85	-4	4,343	-0.09%
2018/03/15	2	37.63	0	0.00	37.60	2	4,275	0.05%
2018/03/14	9	37.75	1	37.80	37.85	8	4,270	0.19%
2018/03/13	0	0.00	9	37.64	37.75	-9	4,280	-0.21%
2018/03/12	11	37.48	0	0.00	37.50	11	4,297	0.26%
2018/03/09	0	0.00	1	37.55	37.55	-1	4,314	-0.02%
2018/03/08	1	37.10	8	37.20	37.10	-7	4,374	-0.16%
2018/03/07	1	36.95	0	0.00	36.95	1	4,383	0.02%
2018/03/05	2	36.93	0	0.00	36.80	2	4,529	0.04%
2018/03/02	4	36.79	0	0.00	37.20	4	4,519	0.09%
2018/03/01	2	37.08	0	0.00	37.10	2	4,486	0.04%
2018/02/26	3	37.30	0	0.00	37.30	3	4,403	0.07%
2018/02/23	3	37.02	7	37.07	37.05	-4	4,381	-0.09%
2018/02/22	2	36.63	0	0.00	36.65	2	4,358	0.05%
2018/02/21	4	36.16	2	36.50	36.70	2	4,342	0.05%
2018/02/12	5	35.98	1	35.95	35.80	4	4,233	0.09%
2018/02/09	22	35.06	6	35.33	36.15	16	4,138	0.39%
2018/02/08	2	36.63	0	0.00	36.50	2	3,947	0.05%
2018/02/07	5.1	37.24	0	0.00	37.00	5.1	3,802	0.13%
2018/02/06	12	36.68	2	36.70	36.70	10	3,695	0.27%
2018/02/05	12	37.80	1	37.80	37.90	11	3,472	0.32%
2018/02/02	20	38.87	0	0.00	38.50	20	3,341	0.60%
2018/02/01	6	39.52	0	0.00	39.45	6	3,276	0.18%
2018/01/31	1	39.55	0	0.00	39.75	1	3,329	0.03%
2018/01/29	0	0.00	8	40.00	40.00	-8	3,232	-0.25%
2018/01/25	1	39.90	0	0.00	39.85	1	3,223	0.03%
2018/01/24	2	39.50	0	0.00	39.70	2	3,206	0.06%
2018/01/23	9	39.62	0	0.00	39.70	9	3,212	0.28%
2018/01/22	7	39.87	0	0.00	39.85	7	3,171	0.22%
2018/01/19	5	40.07	0	0.00	40.20	5	3,146	0.16%
2018/01/17	0	0.00	4	40.13	40.35	-4	3,099	-0.13%
2018/01/15	0.1	39.80	0	0.00	40.05	0.1	3,056	0.00%
2018/01/12	3	39.82	0	0.00	39.90	3	3,083	0.10%
2018/01/11	5	39.69	0	0.00	39.80	5	3,105	0.16%
2018/01/09	8	40.16	1	40.05	40.05	7	3,113	0.22%
2018/01/08	3	39.80	1	39.90	39.90	2	3,127	0.06%
2018/01/04	1	39.90	0	0.00	39.95	1	3,267	0.03%
2018/01/03	0	0.00	13	39.82	39.95	-13	3,305	-0.39%
2018/01/02	4	39.33	0	0.00	39.55	4	3,294	0.12%