聯強 (2347)-台新-台中券商分點個股進出

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

聯強

(2347)

可現股當沖

股價
74.4
漲跌
▼1.2
漲幅
-1.59%
成交量
6,185張
產業
上市電子通路類股
856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

聯強 (2347)籌碼相關－台新-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

台新-台中券商分點個股進出
台新-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
2024/12/03	0.2	75.50	1	75.60	74.40	-0.8	5,134	-0.02%
2024/11/29	0	0.00	1	74.30	75.60	-1	5,033	-0.02%
2024/11/28	0	0.00	2	75.00	75.40	-2	5,046	-0.04%
2024/11/27	0	0.00	7	75.84	75.90	-7	5,032	-0.14%
2024/11/26	0	0.00	3.1	75.75	75.70	-3.1	4,988	-0.06%
2024/11/25	2.2	74.79	9.4	75.13	74.70	-7.2	4,997	-0.14%
2024/11/22	7.3	75.59	4	75.73	75.90	3.3	4,887	0.07%
2024/11/21	3	75.90	9.4	76.52	76.50	-6.4	4,716	-0.14%
2024/11/20	3	76.27	34	76.31	76.50	-31	4,534	-0.68%
2024/11/19	9	74.26	26	75.66	76.00	-17	4,288	-0.40%
2024/11/18	0	0.00	6	74.48	73.50	-6	4,022	-0.15%
2024/11/15	0	0.00	7	74.21	74.00	-7	3,906	-0.18%
2024/11/14	0	0.00	1	74.00	73.50	-1	3,883	-0.03%
2024/11/13	1.2	73.52	19	73.57	73.80	-17.8	3,848	-0.46%
2024/11/12	0	0.00	1	72.40	72.70	-1	3,825	-0.03%
2024/11/11	0	0.00	1	71.70	72.40	-1	3,762	-0.03%
2024/11/08	1	71.70	10	72.39	71.50	-9	3,729	-0.24%
2024/11/07	1	71.20	0	0.00	71.10	1	3,729	0.03%
2024/11/06	2.5	71.24	1	72.00	71.60	1.5	3,749	0.04%
2024/11/05	2	71.00	0	0.00	70.50	2	3,748	0.05%
2024/11/04	0.2	71.32	0	0.00	71.10	0.2	3,773	0.01%
2024/11/01	2	70.70	3	71.10	71.40	-1	3,878	-0.03%
2024/10/29	12	71.25	1	71.20	71.90	11	3,917	0.28%
2024/10/28	0	0.00	2	72.50	72.20	-2	3,900	-0.05%
2024/10/25	1	72.70	0	0.00	72.60	1	3,955	0.03%
2024/10/24	5	72.88	5	72.76	72.50	0	4,025	0.00%
2024/10/23	0.2	72.50	0	0.00	72.40	0.2	4,097	0.00%
2024/10/22	1	72.30	1	72.70	72.60	0	4,151	0.00%
2024/10/21	3	72.60	2	72.30	72.30	1	4,232	0.02%
2024/10/17	0	0.00	2.1	73.49	73.00	-2.1	4,399	-0.05%
2024/10/16	1	72.80	0	0.00	72.70	1	4,465	0.02%
2024/10/15	0	0.00	1	73.70	73.10	-1	4,453	-0.02%
2024/10/14	0.3	73.48	0	0.00	73.50	0.3	4,512	0.01%
2024/10/11	3	73.53	0	0.00	73.70	3	4,641	0.06%
2024/10/09	0	0.00	4	73.60	72.60	-4	4,677	-0.09%
2024/10/08	0	72.50	0	0.00	72.20	0	4,698	0.00%
2024/10/07	0.1	73.00	16.2	73.43	73.40	-16.2	4,756	-0.34%
2024/10/04	0	71.40	2	71.80	71.70	-2	4,746	-0.04%
2024/10/01	17.3	71.23	0	0.00	70.60	17.3	4,860	0.36%
2024/09/30	0.1	72.84	3.1	73.99	72.50	-3	4,917	-0.06%
2024/09/27	3.1	73.16	14.5	73.81	73.00	-11.5	5,009	-0.23%
2024/09/26	9	72.22	0	0.00	71.60	9	5,001	0.18%
2024/09/25	4.2	73.00	5	73.14	72.70	-0.8	5,074	-0.01%
2024/09/24	4.2	72.09	2	72.65	72.20	2.2	5,070	0.04%
2024/09/23	7.1	72.81	3	72.70	72.10	4.1	5,082	0.08%
2024/09/20	2.1	72.21	6	72.80	72.70	-3.9	5,086	-0.08%
2024/09/19	4.3	70.57	0.1	71.20	70.20	4.2	5,026	0.08%
2024/09/18	7.9	69.70	0	0.00	70.20	7.9	5,354	0.15%
2024/09/16	3.2	70.01	0	0.00	69.90	3.2	5,378	0.06%
2024/09/13	1.1	70.51	0	0.00	70.10	1.1	5,457	0.02%
2024/09/12	1.2	70.07	0	0.00	70.10	1.2	5,529	0.02%
2024/09/11	1.2	69.54	0	0.00	69.00	1.2	5,616	0.02%
2024/09/10	1.5	71.36	0	0.00	70.60	1.5	5,592	0.03%
2024/09/09	1.2	70.95	0	0.00	72.10	1.2	5,575	0.02%
2024/09/06	3	72.13	1	72.40	72.20	2	5,594	0.04%
2024/09/05	1.6	71.37	1	71.50	71.00	0.6	5,588	0.01%
2024/09/04	4.4	70.76	0	0.00	71.00	4.4	5,619	0.08%
2024/09/03	11.5	72.80	6	72.70	72.50	5.5	5,596	0.10%
2024/09/02	5.1	73.02	0	0.00	73.00	5.1	5,649	0.09%
2024/08/30	2.1	72.00	1	72.00	72.10	1.1	5,869	0.02%
2024/08/28	0.1	70.70	0	0.00	70.80	0.1	6,737	0.00%
2024/08/27	1	69.60	0	0.00	70.90	1	7,553	0.01%
2024/08/26	0	0.00	1	70.80	70.50	-1	8,199	-0.01%
2024/08/23	2	70.30	0	0.00	70.00	2	8,550	0.02%
2024/08/22	8	70.81	7	70.20	70.40	1	8,913	0.01%
2024/08/20	1	71.50	0	0.00	71.40	1	9,325	0.01%
2024/08/16	0.1	71.40	1	71.40	71.20	-0.9	9,587	-0.01%
2024/08/14	0	0.00	14	71.95	71.20	-14	9,749	-0.14%
2024/08/13	3	71.70	3	71.70	71.60	0	9,814	0.00%
2024/08/12	0	0.00	7	71.21	71.30	-7	9,893	-0.07%
2024/08/09	0.3	70.83	0	0.00	70.50	0.3	9,955	0.00%
2024/08/08	5.1	70.00	0	0.00	69.70	5.1	9,936	0.05%
2024/08/07	0.2	70.30	0	0.00	70.10	0.2	9,945	0.00%
2024/08/06	0	0.00	1	67.90	68.30	-1	10,049	-0.01%
2024/08/05	7.5	68.21	20	68.25	68.10	-12.5	10,016	-0.12%
2024/08/02	7	71.79	0	0.00	72.10	7	9,900	0.07%
2024/08/01	0.1	72.35	0.1	72.30	72.30	0	9,875	0.00%
2024/07/31	1	71.10	1	71.10	71.10	0	9,896	0.00%
2024/07/30	5	71.06	4	70.90	71.60	1	9,924	0.01%
2024/07/29	1.1	71.76	2.1	71.43	71.70	-0.9	9,946	-0.01%
2024/07/26	11.5	71.71	2.5	72.35	72.30	9	9,931	0.09%
2024/07/23	5.4	72.56	0	0.00	72.90	5.4	9,895	0.05%
2024/07/22	5	72.42	0	0.00	72.90	5	9,890	0.05%
2024/07/19	3.2	73.37	3	73.40	73.40	0.2	9,856	0.00%
2024/07/18	0.1	74.30	2	74.55	74.00	-2	9,832	-0.02%
2024/07/17	4.2	74.14	12	74.45	74.30	-7.9	9,821	-0.08%
2024/07/16	2.3	73.62	1	73.50	73.90	1.3	9,887	0.01%
2024/07/15	3.2	73.41	5.4	73.48	73.70	-2.2	10,024	-0.02%
2024/07/12	6.3	73.18	6	73.45	73.70	0.3	10,021	0.00%
2024/07/11	7.1	72.60	1	72.40	72.20	6.1	9,960	0.06%
2024/07/10	1.1	72.31	3	72.40	72.40	-2	10,016	-0.02%
2024/07/09	3.3	71.92	0	0.00	71.80	3.3	10,041	0.03%
2024/07/08	3	71.60	6.5	72.31	72.50	-3.5	10,004	-0.03%
2024/07/05	29.5	71.76	0	0.00	72.00	29.5	10,007	0.29%
2024/07/04	23	72.50	0	0.00	72.70	23	9,870	0.23%
2024/07/03	12	72.68	0	0.00	72.50	12	9,743	0.12%
2024/07/02	3	72.97	4	73.37	73.50	-1	9,632	-0.01%
2024/07/01	6.2	72.19	2.3	72.57	72.60	3.9	9,572	0.04%
2024/06/28	1.5	72.79	0	0.00	73.10	1.5	9,453	0.02%
2024/06/27	13.2	72.86	0	0.00	72.90	13.2	9,378	0.14%
2024/06/26	13	74.66	5.9	73.92	73.90	7.1	9,326	0.08%
2024/06/25	23.1	74.39	22.8	74.56	75.00	0.3	9,235	0.00%
2024/06/24	61.8	74.41	4	73.80	74.30	57.8	9,150	0.63%
2024/06/21	0	0.00	3.5	85.30	84.30	-3.5	8,785	-0.04%
2024/06/20	8	86.25	3.4	86.51	85.90	4.6	8,701	0.05%
2024/06/19	3.5	86.37	4.3	85.72	86.50	-0.8	8,654	-0.01%
2024/06/18	1.4	83.91	2.8	84.40	85.00	-1.4	8,677	-0.02%
2024/06/17	2	82.65	0	0.00	82.80	2	8,652	0.02%
2024/06/14	4	82.73	0	0.00	82.80	4	8,736	0.05%
2024/06/12	0	0.00	2	83.35	82.70	-2	8,958	-0.02%
2024/06/07	3	83.00	2	83.65	82.60	1	9,089	0.01%
2024/06/06	1	83.00	3	83.13	83.20	-2	9,100	-0.02%
2024/06/05	2.2	82.41	3	82.00	81.90	-0.8	9,050	-0.01%
2024/06/04	5	82.24	4.2	82.94	82.70	0.8	8,842	0.01%
2024/06/03	5	83.02	7	83.60	83.50	-2	8,427	-0.02%
2024/05/31	7	83.09	6	83.33	84.40	1	8,005	0.01%
2024/05/30	13	83.18	8	84.18	85.40	5	7,231	0.07%
2024/05/29	14.2	87.29	11	88.00	87.40	3.2	6,573	0.05%
2024/05/28	2	87.95	5	87.92	88.70	-3	6,215	-0.05%
2024/05/27	10	83.61	9	85.09	87.00	1	5,929	0.02%
2024/05/23	4	81.75	3	81.50	82.70	1	5,553	0.02%
2024/05/22	3	81.23	3.1	81.79	81.30	-0.1	5,433	0.00%
2024/05/21	0	0.00	7	84.24	83.30	-7	5,311	-0.13%
2024/05/20	2	83.10	1	83.70	84.00	1	5,289	0.02%
2024/05/17	14	86.20	12.1	86.47	85.10	1.9	5,180	0.04%
2024/05/16	11.4	87.10	10	87.45	86.60	1.4	5,109	0.03%
2024/05/15	8	87.14	9.4	87.78	86.50	-1.4	5,094	-0.03%
2024/05/14	1.2	86.15	8.4	85.60	85.30	-7.2	5,070	-0.14%
2024/05/13	12.3	84.62	12	85.66	85.90	0.3	5,064	0.01%
2024/05/10	3	83.67	2.3	82.72	85.90	0.7	5,036	0.01%
2024/05/09	12	80.00	18	81.04	80.80	-6	4,952	-0.12%
2024/05/08	1.1	81.89	0	0.00	81.60	1.1	4,936	0.02%
2024/05/07	6	81.93	9.2	82.32	82.70	-3.2	4,945	-0.06%
2024/05/06	2	81.60	0	0.00	81.90	2	4,902	0.04%
2024/05/03	16.2	80.49	13	80.16	80.20	3.2	4,875	0.07%
2024/05/02	2	81.10	6.2	81.27	81.50	-4.2	4,829	-0.09%
2024/04/30	0	0.00	4.6	79.55	79.80	-4.6	4,778	-0.10%
2024/04/29	0	0.00	2.1	77.84	79.00	-2.1	4,741	-0.04%
2024/04/26	2	76.50	6.4	76.40	76.50	-4.4	4,732	-0.09%
2024/04/25	15	77.59	14	77.49	77.10	1	4,683	0.02%
2024/04/23	13	77.42	15	79.28	79.30	-2	4,687	-0.04%
2024/04/22	8	76.80	0	0.00	78.70	8	4,661	0.17%
2024/04/19	3	76.17	9.2	76.65	77.30	-6.2	4,559	-0.14%
2024/04/18	1	77.80	2	77.90	76.90	-1	4,399	-0.02%
2024/04/17	1	75.30	2	76.65	77.00	-1	4,320	-0.02%
2024/04/16	0.3	75.00	4	75.90	75.80	-3.7	4,250	-0.09%
2024/04/15	0.4	76.43	8	76.65	76.40	-7.7	4,166	-0.18%
2024/04/12	6	75.50	6.2	75.69	76.20	-0.2	4,117	-0.01%
2024/04/10	3	76.50	2	76.25	76.80	1	4,095	0.02%
2024/04/09	0	0.00	1	77.00	76.90	-1	4,120	-0.02%
2024/04/08	1	75.90	0	0.00	76.30	1	4,099	0.02%
2024/04/03	3	75.83	1	76.60	76.10	2	4,056	0.05%
2024/04/02	1.5	77.00	1	77.00	77.00	0.5	4,048	0.01%
2024/04/01	4.3	75.99	1	76.20	75.90	3.3	4,033	0.08%
2024/03/29	0	0.00	3	77.87	78.90	-3	4,015	-0.07%
2024/03/28	3	78.60	0.1	78.50	78.40	2.9	3,982	0.07%
2024/03/27	2	77.95	4	78.13	78.50	-2	4,011	-0.05%
2024/03/26	5	77.28	2	76.80	78.40	3	4,039	0.07%
2024/03/25	0	0.00	1	78.00	78.10	-1	4,038	-0.02%
2024/03/22	4	77.78	3	77.87	78.40	1	4,076	0.03%
2024/03/21	7.1	77.47	5.1	77.50	78.50	2	4,065	0.05%
2024/03/20	2	78.25	8	78.49	78.20	-6	4,000	-0.15%
2024/03/19	0.2	78.90	0.1	78.80	79.00	0.1	3,954	0.00%
2024/03/18	4.2	79.30	2	80.10	80.10	2.2	3,861	0.06%
2024/03/15	8	79.02	5.5	79.05	79.50	2.5	3,764	0.07%
2024/03/14	14.5	78.74	10.5	77.51	76.90	4.1	3,599	0.11%
2024/03/13	13.5	77.79	4.3	77.95	78.10	9.2	3,509	0.26%
2024/03/12	0.4	75.00	1.1	74.73	75.30	-0.8	3,391	-0.02%
2024/03/11	3.1	74.14	5	74.18	74.00	-1.9	3,337	-0.06%
2024/03/08	3	75.17	2	75.90	74.70	1	3,342	0.03%
2024/03/07	0	0.00	3	75.70	76.00	-3	3,331	-0.09%
2024/03/06	4	75.90	5	75.90	76.00	-1	3,311	-0.03%
2024/03/05	0.1	75.00	2.1	74.90	75.50	-2	3,351	-0.06%
2024/03/04	3.3	76.40	0.1	76.90	76.50	3.2	3,355	0.10%
2024/03/01	3	76.67	1	76.40	76.70	2	3,389	0.06%
2024/02/29	2.1	76.44	1	76.20	77.80	1.1	3,454	0.03%
2024/02/27	2	76.80	2	77.05	76.30	0	3,428	0.00%
2024/02/26	0.1	76.00	0	0.00	76.00	0.1	3,414	0.00%
2024/02/23	0	0.00	2	76.05	76.10	-2	3,420	-0.06%
2024/02/22	0	0.00	2	75.40	76.30	-2	3,496	-0.06%
2024/02/21	2	75.60	0	0.00	75.90	2	3,473	0.06%
2024/02/20	6	74.50	7	75.67	75.50	-1	3,485	-0.03%
2024/02/19	13	73.98	14	74.56	74.70	-1	3,468	-0.03%
2024/02/16	4.5	75.04	2	74.60	74.10	2.5	3,498	0.07%
2024/02/15	2	72.90	0.2	72.50	73.00	1.8	3,464	0.05%
2024/02/05	14.5	71.42	17	71.84	71.50	-2.5	3,477	-0.07%
2024/02/02	2	72.80	1	72.30	72.30	1	3,467	0.03%
2024/02/01	4	72.25	1	72.20	72.70	3	3,470	0.09%
2024/01/31	0	0.00	3.3	71.91	72.00	-3.3	3,443	-0.10%
2024/01/26	0	0.00	1	72.40	72.70	-1	3,453	-0.03%
2024/01/25	0	0.00	2	72.60	72.70	-2	3,445	-0.06%
2024/01/24	0	0.00	1	72.40	72.60	-1	3,483	-0.03%
2024/01/23	1	72.00	1.5	71.43	71.60	-0.5	3,514	-0.01%
2024/01/22	2	71.43	4	71.63	71.80	-2	3,516	-0.06%
2024/01/19	2	69.30	2	69.45	70.10	0	3,495	0.00%
2024/01/18	1.2	69.27	4	69.00	69.00	-2.9	3,516	-0.08%
2024/01/16	2	69.90	3	70.07	70.30	-1	3,423	-0.03%
2024/01/15	4	69.88	0.2	69.90	69.90	3.8	3,412	0.11%
2024/01/12	0	69.40	3	69.30	69.60	-3	3,417	-0.09%
2024/01/11	1	69.00	1	69.00	69.00	0	3,417	0.00%
2024/01/05	1.5	70.27	1	70.20	70.20	0.5	3,523	0.01%
2024/01/04	1	70.30	0	0.00	70.60	1	3,534	0.03%
2024/01/03	1	70.20	4	69.93	70.10	-3	3,588	-0.08%
2023/12/29	1	70.50	3.2	70.30	70.20	-2.2	3,545	-0.06%
2023/12/28	0.2	70.70	1.3	70.68	70.50	-1.1	3,564	-0.03%
2023/12/27	0	0.00	3	70.43	70.30	-3	3,549	-0.08%
2023/12/26	1	69.50	1	69.80	70.20	0	3,519	0.00%
2023/12/25	0	0.00	8	69.51	69.80	-8	3,503	-0.23%
2023/12/22	3	68.33	2	68.80	69.10	1	3,486	0.03%
2023/12/21	2	67.70	1.1	68.50	68.90	1	3,451	0.03%
2023/12/20	7	68.21	10	68.00	68.60	-3	3,417	-0.09%
2023/12/19	2	68.45	2	67.70	68.70	0	3,377	0.00%
2023/12/18	0	0.00	4	68.13	68.80	-4	3,359	-0.12%
2023/12/15	0	0.00	1	68.70	68.40	-1	3,342	-0.03%
2023/12/14	1	69.00	0	0.00	69.40	1	3,322	0.03%
2023/12/13	0	0.00	3	68.73	69.10	-3	3,306	-0.09%
2023/12/12	0	0.00	15.1	68.99	69.20	-15.1	3,330	-0.45%
2023/12/11	1	68.60	2.7	68.28	68.80	-1.7	3,337	-0.05%
2023/12/08	2	67.80	1.1	67.60	67.70	1	3,350	0.03%
2023/12/06	14	66.30	0	0.00	66.50	14	3,397	0.41%
2023/12/04	0.4	68.20	0	0.00	67.40	0.4	3,429	0.01%
2023/12/01	1	68.30	0	0.00	68.20	1	3,471	0.03%
2023/11/30	0	0.00	2	68.70	68.90	-2	3,462	-0.06%
2023/11/28	0	0.00	2	69.45	68.10	-2	3,346	-0.06%
2023/11/27	1.2	68.45	8	69.56	68.40	-6.8	3,335	-0.20%
2023/11/23	0	0.00	5	67.92	67.90	-5	3,223	-0.16%
2023/11/22	2	68.35	1	68.80	68.40	1	3,190	0.03%
2023/11/21	1	68.70	5.1	68.46	68.80	-4.1	3,170	-0.13%
2023/11/20	0	0.00	0.2	66.20	66.40	-0.2	3,084	-0.01%
2023/11/17	0	0.00	8	66.90	67.10	-8	3,063	-0.26%
2023/11/16	0	0.00	8.2	65.81	66.00	-8.2	3,044	-0.27%
2023/11/15	6	66.00	0	0.00	66.00	6	3,043	0.20%
2023/11/14	1.1	65.80	1	66.10	66.00	0.1	3,013	0.00%
2023/11/13	6	65.43	11.6	66.34	65.30	-5.6	2,999	-0.19%
2023/11/10	1.1	68.70	2	68.70	68.90	-0.9	2,953	-0.03%
2023/11/08	8.2	68.98	0	0.00	68.80	8.2	2,969	0.28%
2023/11/07	0	0.00	2.3	69.40	69.60	-2.3	2,960	-0.08%
2023/11/06	0	0.00	0.4	68.90	69.20	-0.4	2,973	-0.01%
2023/11/03	0	0.00	1	68.60	68.90	-1	2,963	-0.03%
2023/11/02	3	68.70	8	68.95	68.50	-5	2,966	-0.17%
2023/11/01	2.2	68.72	0	0.00	68.50	2.2	2,961	0.08%
2023/10/31	3.1	68.40	5	68.20	68.70	-1.9	2,938	-0.06%
2023/10/30	0	0.00	4	67.23	67.80	-4	2,897	-0.14%
2023/10/27	0	0.00	4.2	66.96	67.20	-4.2	2,893	-0.15%
2023/10/26	0.1	66.54	5	66.36	66.40	-4.9	2,945	-0.17%
2023/10/25	2	67.30	10.1	67.60	67.00	-8.1	2,928	-0.28%
2023/10/24	10	66.90	0	0.00	66.90	10	2,938	0.34%
2023/10/23	0	0.00	1.1	66.25	66.20	-1.1	2,945	-0.04%
2023/10/20	1	66.20	0	0.00	67.00	1	2,944	0.03%
2023/10/19	1	68.10	0	0.00	67.90	1	2,991	0.03%
2023/10/18	1.3	67.38	10	67.40	67.80	-8.7	3,056	-0.28%
2023/10/17	0.5	67.50	7.1	67.76	67.60	-6.6	3,066	-0.22%
2023/10/16	3.1	67.85	1	68.30	67.60	2.1	3,131	0.07%
2023/10/13	0	0.00	0	67.30	68.00	0	3,190	0.00%
2023/10/12	6	66.96	3	67.23	67.40	3	3,197	0.10%
2023/10/11	0	0.00	20.1	66.92	67.50	-20.1	3,180	-0.63%
2023/10/06	2.1	64.64	17.1	64.77	65.00	-15	3,151	-0.48%
2023/10/05	1	64.00	0	0.00	63.80	1	3,150	0.03%
2023/10/04	1	62.60	4	63.13	63.10	-3	3,153	-0.10%
2023/10/03	1	63.80	3	63.80	63.60	-2	3,136	-0.06%
2023/09/28	0.1	63.20	1	64.20	64.10	-0.9	3,232	-0.03%
2023/09/25	1	63.60	3	63.80	63.90	-2	3,251	-0.06%
2023/09/22	0	0.00	6	62.80	63.70	-6	3,276	-0.18%
2023/09/21	0	0.00	3	62.90	62.90	-3	3,277	-0.09%
2023/09/20	0	0.00	6	64.13	63.90	-6	3,234	-0.19%
2023/09/19	1	63.90	0	0.00	64.20	1	3,214	0.03%
2023/09/18	0	0.00	24	64.32	63.90	-24	3,189	-0.75%
2023/09/15	4	63.85	0	64.40	64.40	4	3,187	0.12%
2023/09/14	0	0.00	24.1	63.59	64.00	-24.1	3,141	-0.77%
2023/09/13	0	0.00	1	62.90	62.80	-1	3,115	-0.03%
2023/09/12	2	62.25	5	62.38	62.50	-3	3,200	-0.09%
2023/09/11	0	0.00	4.5	61.91	62.00	-4.5	3,204	-0.14%
2023/09/08	0	0.00	2	62.30	62.30	-2	3,189	-0.06%
2023/09/07	2	62.45	9	62.47	62.80	-7	3,211	-0.22%
2023/09/06	3.4	62.54	22.2	61.77	62.50	-18.8	3,206	-0.59%
2023/09/05	3	61.20	1.4	61.39	61.30	1.6	3,157	0.05%
2023/09/04	0	0.00	0.5	61.30	61.40	-0.5	3,196	-0.02%
2023/09/01	8	61.08	5	61.10	61.00	3	3,459	0.09%
2023/08/31	3.2	60.78	4	60.93	61.10	-0.8	3,557	-0.02%
2023/08/28	4.1	59.89	0	0.00	59.90	4.1	3,658	0.11%
2023/08/25	1	59.70	2	59.60	59.50	-1	3,984	-0.03%
2023/08/24	2.5	58.80	1	59.40	59.10	1.5	4,013	0.04%
2023/08/23	0	0.00	1	59.50	59.50	-1	4,042	-0.02%
2023/08/22	11.6	58.98	5	59.80	58.50	6.6	4,068	0.16%
2023/08/21	8	59.91	3	59.80	59.70	5	4,092	0.12%
2023/08/18	0	0.00	12	59.70	59.70	-12	4,095	-0.29%
2023/08/17	1	58.80	1	59.10	58.90	0	4,116	0.00%
2023/08/16	0.4	59.35	0	0.00	59.00	0.4	4,134	0.01%
2023/08/15	0	0.00	1	59.00	59.10	-1	4,149	-0.02%
2023/08/14	0	0.00	1	57.90	58.60	-1	4,170	-0.02%
2023/08/10	1.1	58.79	0	0.00	58.80	1.1	4,229	0.03%
2023/08/09	1	58.90	1	59.10	59.10	0	4,252	0.00%
2023/08/08	3.3	58.72	0	0.00	58.60	3.3	4,278	0.08%
2023/08/07	0	0.00	1	58.50	58.90	-1	4,280	-0.02%
2023/08/02	1	58.50	0	0.00	58.30	1	4,283	0.02%
2023/08/01	6	59.17	0	0.00	59.10	6	4,275	0.14%
2023/07/31	0	0.00	1	59.00	59.20	-1	4,283	-0.02%
2023/07/28	2.3	59.04	11	59.14	59.20	-8.7	4,236	-0.20%
2023/07/27	1	58.20	8	58.55	58.80	-7	4,227	-0.17%
2023/07/26	8	57.96	5.2	58.19	58.20	2.8	4,208	0.07%
2023/07/25	2.3	57.77	1	57.80	58.10	1.3	4,202	0.03%
2023/07/24	0	0.00	1.1	58.68	58.40	-1.1	4,177	-0.03%
2023/07/21	3	58.60	0	0.00	58.70	3	4,095	0.07%
2023/07/20	1	58.60	2	59.70	58.90	-1	4,015	-0.02%
2023/07/19	2	59.85	20	59.91	59.30	-18	3,928	-0.46%
2023/07/18	2.3	58.93	2	59.15	59.50	0.3	3,853	0.01%
2023/07/17	1.3	58.45	1	58.30	58.90	0.3	3,777	0.01%
2023/07/14	13	58.54	0	0.00	58.40	13	3,757	0.35%
2023/07/13	14	58.73	11	58.99	58.60	3	3,740	0.08%
2023/07/12	1.1	56.88	1	57.80	57.70	0.1	3,681	0.00%
2023/07/11	3	56.90	2	57.10	57.00	1	3,669	0.03%
2023/07/10	3.1	56.10	0	0.00	55.90	3.1	3,672	0.08%
2023/07/07	20.5	56.06	2	56.10	55.80	18.5	3,675	0.50%
2023/07/06	7.2	57.82	1	58.00	57.50	6.2	3,605	0.17%
2023/07/04	16	58.33	0.3	58.20	58.50	15.7	3,569	0.44%
2023/07/03	6.2	58.03	0	0.00	58.10	6.2	3,577	0.17%
2023/06/30	10.1	58.40	1	58.40	58.00	9.1	3,563	0.26%
2023/06/29	0.1	59.17	0	0.00	58.70	0.1	3,528	0.00%
2023/06/27	1.1	58.81	0	0.00	58.80	1.1	3,539	0.03%
2023/06/26	1	59.20	0	0.00	59.10	1	3,551	0.03%
2023/06/21	1.3	59.22	1	59.50	59.40	0.3	3,562	0.01%
2023/06/20	1.3	59.15	5	59.02	59.20	-3.7	3,549	-0.10%
2023/06/19	5.1	58.88	0.2	59.10	58.70	4.9	3,541	0.14%
2023/06/16	19.3	59.35	1	59.80	59.00	18.3	3,544	0.52%
2023/06/15	2	60.40	0	0.00	59.90	2	3,447	0.06%
2023/06/14	2	60.05	0	0.00	59.90	2	3,438	0.06%
2023/06/13	3	60.40	1	60.30	60.20	2	3,468	0.06%
2023/06/12	2.3	60.01	5	59.94	60.00	-2.7	3,465	-0.08%
2023/06/09	5.6	58.96	0	0.00	59.00	5.6	3,482	0.16%
2023/06/08	23.1	58.88	0	0.00	58.60	23.1	3,542	0.65%
2023/06/07	41.1	59.40	0	0.00	59.20	41.1	3,549	1.16%
2023/06/06	9.2	63.56	4	63.60	63.40	5.2	3,446	0.15%
2023/06/05	7	63.40	0	0.00	63.70	7	3,350	0.21%
2023/06/02	7	63.90	0	0.00	63.80	7	3,299	0.21%
2023/06/01	0	0.00	23	63.16	63.10	-23	3,240	-0.71%
2023/05/30	2.1	64.15	0	0.00	63.60	2.1	2,893	0.07%
2023/05/29	0.3	64.70	1	65.10	64.40	-0.7	2,897	-0.02%
2023/05/26	1	64.90	0	0.00	64.70	1	2,919	0.03%
2023/05/25	1	64.41	2	65.40	65.20	-1	2,897	-0.03%
2023/05/24	2	65.20	0	0.00	65.30	2	2,872	0.07%
2023/05/23	0	0.00	3	64.87	65.60	-3	2,852	-0.11%
2023/05/19	0.5	64.59	1.1	64.76	65.00	-0.6	2,821	-0.02%
2023/05/18	2.3	64.50	0	0.00	64.50	2.3	2,842	0.08%
2023/05/17	0	0.00	4	64.40	64.50	-4	2,854	-0.14%
2023/05/16	0	0.00	8.3	63.97	64.10	-8.3	2,806	-0.30%
2023/05/15	0	0.00	4.1	63.66	63.60	-4.1	2,784	-0.15%
2023/05/12	1	62.20	0	0.00	62.80	1	2,774	0.04%
2023/05/11	1	62.20	0	0.00	62.40	1	2,761	0.04%
2023/05/10	2	61.95	0	0.00	62.60	2	2,760	0.07%
2023/05/09	2	62.55	1	62.60	62.50	1	2,771	0.04%
2023/05/08	0.7	62.40	7	62.34	62.50	-6.3	2,812	-0.23%
2023/05/05	2	62.20	0.2	62.50	62.40	1.8	2,848	0.06%
2023/05/04	0	0.00	5	61.80	62.10	-5	2,901	-0.17%
2023/05/02	2	61.70	0.1	61.80	61.20	1.9	2,996	0.06%
2023/04/28	2.3	61.63	0	0.00	61.90	2.3	3,078	0.08%
2023/04/27	3	60.77	0	0.00	60.90	3	3,066	0.10%
2023/04/25	2.1	60.80	0.3	60.70	60.70	1.9	3,058	0.06%
2023/04/24	7	60.79	2	60.20	60.90	5	3,076	0.16%
2023/04/21	0.2	60.70	2	60.40	60.20	-1.8	3,097	-0.06%
2023/04/20	4	61.20	0	0.00	61.00	4	3,087	0.13%
2023/04/19	2.3	61.97	3	62.40	61.70	-0.8	3,107	-0.02%
2023/04/18	2.2	62.29	3.2	62.40	62.40	-1	3,084	-0.03%
2023/04/17	1	62.10	0.6	62.20	62.10	0.4	3,101	0.01%
2023/04/14	2	62.00	2	62.10	62.00	0	3,105	0.00%
2023/04/13	3.3	61.88	0.1	62.20	61.80	3.2	3,123	0.10%
2023/04/11	0.3	61.70	0	0.00	62.00	0.3	3,143	0.01%
2023/04/07	0.4	61.05	0	0.00	60.70	0.4	3,195	0.01%
2023/04/06	0.1	60.90	0	0.00	60.50	0.1	3,196	0.00%
2023/03/31	0.3	61.60	0	61.30	61.30	0.2	3,191	0.01%
2023/03/30	0.1	60.70	19	61.02	61.00	-18.9	3,332	-0.57%
2023/03/29	4	60.90	15	60.90	60.80	-11	3,507	-0.31%
2023/03/28	22.2	61.12	0	0.00	61.00	22.2	3,742	0.59%
2023/03/27	12.5	61.53	0	0.00	61.50	12.5	3,948	0.32%
2023/03/24	4.3	62.06	0	0.00	61.80	4.3	4,176	0.10%
2023/03/23	2	62.00	3.3	62.11	62.00	-1.3	4,205	-0.03%
2023/03/22	2	62.00	1	62.00	61.80	1	4,239	0.02%
2023/03/21	1	61.98	2.5	62.08	61.50	-1.5	4,291	-0.03%
2023/03/17	1	61.70	3	61.70	61.50	-2	4,359	-0.05%
2023/03/15	3	61.43	0	0.00	61.10	3	4,388	0.07%
2023/03/14	1.2	61.86	0.1	61.80	61.10	1.1	4,416	0.02%
2023/03/13	2	61.10	1	61.30	61.50	1	4,433	0.02%
2023/03/10	5.5	61.33	0	0.00	61.30	5.5	4,422	0.12%
2023/03/09	36.1	61.55	7	61.54	61.90	29.1	4,421	0.66%
2023/03/08	0	0.00	1	64.40	64.30	-1	4,339	-0.02%
2023/03/07	0.1	64.00	12	64.51	64.70	-11.9	4,404	-0.27%
2023/03/06	1.2	63.92	0.5	64.20	63.80	0.7	4,480	0.01%
2023/03/03	2.1	64.01	0	0.00	63.70	2.1	4,553	0.05%
2023/03/02	3.1	62.95	2	63.50	63.60	1.1	4,653	0.02%
2023/03/01	0.1	62.80	0	0.00	62.30	0.1	4,696	0.00%
2023/02/24	1	62.60	3.2	63.32	62.50	-2.2	4,729	-0.05%
2023/02/23	1	63.40	0	0.00	63.60	1	4,728	0.02%
2023/02/22	0	63.40	1	63.10	63.40	-1	4,777	-0.02%
2023/02/20	0	0.00	6	63.70	64.20	-6	4,816	-0.12%
2023/02/17	3	63.20	0	0.00	63.60	3	4,823	0.06%
2023/02/16	2	63.20	5	63.58	63.20	-3	4,885	-0.06%
2023/02/15	0	0.00	0.2	62.50	62.20	-0.2	4,905	0.00%
2023/02/13	0	0.00	0.5	63.00	62.80	-0.5	4,929	-0.01%
2023/02/10	0	62.90	1.4	62.79	62.70	-1.4	4,953	-0.03%
2023/02/09	0	0.00	2	63.30	62.80	-2	4,971	-0.04%
2023/02/08	1	63.00	4	63.00	63.10	-3	5,051	-0.06%
2023/02/07	0	0.00	0.5	62.86	62.90	-0.5	5,066	-0.01%
2023/02/06	3	62.90	3	62.70	62.60	0	5,070	0.00%
2023/02/03	0	0.00	12.6	62.05	62.60	-12.6	5,060	-0.25%
2023/02/02	3.4	61.53	0	0.00	61.50	3.4	5,024	0.07%
2023/02/01	0	0.00	1	61.40	61.30	-1	4,963	-0.02%
2023/01/31	2	60.25	2	60.60	60.40	0	4,951	0.00%
2023/01/30	1	59.80	1	60.30	60.80	0	4,882	0.00%
2023/01/17	6	60.00	1	60.10	60.20	5	4,826	0.10%
2023/01/16	2	60.10	0	0.00	60.10	2	4,845	0.04%
2023/01/13	1	59.90	6	59.98	59.70	-5	4,856	-0.10%
2023/01/12	0	0.00	2	59.80	59.10	-2	4,965	-0.04%
2023/01/11	0	0.00	0	60.10	59.70	0	4,973	0.00%
2023/01/10	4	60.03	1	60.10	60.10	3	5,009	0.06%
2023/01/09	1	59.60	1.7	59.77	59.90	-0.7	5,054	-0.01%
2023/01/06	0.1	59.00	0	0.00	58.70	0.1	5,050	0.00%
2023/01/05	3.1	58.28	1	59.00	58.60	2.1	5,097	0.04%
2023/01/04	2	58.55	0	0.00	58.50	2	5,153	0.04%
2023/01/03	1	58.80	1	58.50	59.10	0	5,208	0.00%
2022/12/30	0.1	59.60	0	0.00	59.20	0.1	5,206	0.00%
2022/12/29	0.1	59.40	2	59.00	59.20	-1.9	5,233	-0.04%
2022/12/28	11.1	59.59	0	0.00	59.40	11.1	5,220	0.21%
2022/12/27	3.1	60.18	0	0.00	60.40	3.1	5,228	0.06%
2022/12/26	0.1	60.90	1	61.10	61.10	-0.9	5,241	-0.02%
2022/12/23	2.1	61.11	0	0.00	61.00	2.1	5,286	0.04%
2022/12/22	3.1	61.59	2.4	61.90	61.50	0.7	5,320	0.01%
2022/12/21	4.2	61.32	0	0.00	61.20	4.2	5,244	0.08%
2022/12/20	0.3	62.22	11.5	62.44	61.40	-11.2	5,102	-0.22%
2022/12/19	6.1	61.19	14	61.87	61.60	-7.9	4,926	-0.16%
2022/12/16	5.3	60.26	7	61.14	61.40	-1.7	4,742	-0.04%
2022/12/15	1	60.20	13	60.00	60.00	-12	4,621	-0.26%
2022/12/14	1	59.40	6	59.77	59.90	-5	4,680	-0.11%
2022/12/13	8	59.00	0	0.00	59.00	8	4,712	0.17%
2022/12/12	5.1	58.42	1	58.10	59.00	4.1	4,717	0.09%
2022/12/09	0	0.00	62	59.52	59.80	-62	4,788	-1.29%
2022/12/08	0.1	59.30	2	59.60	59.80	-1.9	4,793	-0.04%
2022/12/07	0.1	59.50	6	59.57	59.50	-5.9	4,800	-0.12%
2022/12/06	1.4	60.29	19	60.29	60.00	-17.6	4,793	-0.37%
2022/12/05	3	60.37	7	60.81	61.10	-4	4,813	-0.08%
2022/12/02	3.1	59.70	4	59.78	59.90	-0.9	4,757	-0.02%
2022/12/01	5	59.26	103.1	59.54	59.70	-98.1	4,752	-2.06%	大賣/
2022/11/30	5.1	58.37	60	58.38	58.30	-54.9	4,729	-1.16%
2022/11/29	1.1	57.09	3.8	58.10	57.60	-2.8	4,663	-0.06%
2022/11/28	2.1	57.81	3	57.50	57.40	-0.9	4,623	-0.02%
2022/11/25	1	59.00	30	58.33	57.80	-29	4,565	-0.64%
2022/11/24	0.3	59.07	45	59.15	58.80	-44.7	4,522	-0.99%
2022/11/23	18.1	57.57	2.1	58.65	58.20	16	4,452	0.36%
2022/11/22	0.1	57.40	6.5	57.42	57.80	-6.4	4,438	-0.14%
2022/11/21	0.1	56.24	42	56.41	56.60	-41.9	4,374	-0.96%
2022/11/18	2.2	55.65	2	55.50	55.50	0.2	4,341	0.00%
2022/11/17	4.1	55.92	1	55.80	56.00	3.1	4,302	0.07%
2022/11/16	0.1	55.80	0	0.00	55.80	0.1	4,311	0.00%
2022/11/15	1	55.70	1	55.70	56.30	0	4,303	0.00%
2022/11/14	1.2	56.01	2.4	55.96	56.10	-1.3	4,299	-0.03%
2022/11/11	63	54.89	306.4	54.67	54.90	-243.4	4,221	-5.77%	大賣/鉅額交易
2022/11/10	0	0.00	57	54.09	54.20	-57	4,181	-1.36%
2022/11/09	22.1	54.33	4	54.40	54.30	18.1	4,200	0.43%
2022/11/08	1	53.60	3	54.10	54.40	-2	4,179	-0.05%
2022/11/07	94	54.27	1	53.90	54.10	93	4,152	2.24%
2022/11/04	421.1	53.50	3	53.93	54.40	418.1	4,139	10.10%	大買/鉅額交易
2022/11/03	0.1	52.20	0	0.00	52.90	0.1	4,087	0.00%
2022/11/02	1	52.10	0	0.00	52.30	1	4,129	0.02%
2022/11/01	2	52.00	1	52.30	52.20	1	4,171	0.02%
2022/10/31	80	52.83	0	0.00	52.60	80	4,195	1.91%
2022/10/28	0	0.00	0.2	53.80	52.80	-0.2	4,217	-0.01%
2022/10/27	3	53.10	4	53.50	53.10	-1	4,223	-0.02%
2022/10/26	16	53.63	0	0.00	53.50	16	4,236	0.38%
2022/10/25	2	53.95	0	0.00	53.50	2	4,242	0.05%
2022/10/24	3	53.47	1	53.80	53.80	2	4,298	0.05%
2022/10/21	1	53.90	0	0.00	53.60	1	4,301	0.02%
2022/10/20	1	53.30	1	54.00	54.60	0	4,319	0.00%
2022/10/19	1	54.60	1.5	54.63	54.40	-0.5	4,249	-0.01%
2022/10/17	0	0.00	16	53.50	53.70	-16	4,279	-0.37%
2022/10/14	2	53.20	1	54.00	52.80	1	4,311	0.02%
2022/10/13	1	52.50	2.1	53.40	53.10	-1.1	4,371	-0.03%
2022/10/12	3	53.20	3	53.13	53.00	0	4,399	0.00%
2022/10/11	7	52.99	0	0.00	53.50	7	4,410	0.16%
2022/10/07	0	0.00	1	54.40	54.40	-1	4,377	-0.02%
2022/10/06	0	0.00	4	55.13	54.90	-4	4,410	-0.09%
2022/10/05	0	0.00	1	54.80	54.10	-1	4,439	-0.02%
2022/10/04	3	54.50	18	54.18	54.30	-15	4,452	-0.34%
2022/10/03	13	52.57	1.3	52.96	53.30	11.7	4,409	0.27%
2022/09/30	3	52.13	1	52.60	52.80	2	4,405	0.05%
2022/09/29	0	52.80	0	0.00	52.80	0	4,403	0.00%
2022/09/28	3.6	52.35	3.5	52.51	52.80	0.1	4,382	0.00%
2022/09/27	5	51.90	0	0.00	52.20	5	4,345	0.12%
2022/09/26	0.7	52.34	1	52.30	52.20	-0.3	4,348	-0.01%
2022/09/23	5.2	53.51	0	0.00	53.10	5.2	4,344	0.12%
2022/09/22	11	53.75	2.5	53.72	53.90	8.5	4,362	0.19%
2022/09/21	7.6	55.01	12	54.98	54.90	-4.4	4,283	-0.10%
2022/09/20	0	0.00	1	56.40	56.10	-1	4,200	-0.02%
2022/09/19	2	56.60	2	56.75	56.50	0	4,170	0.00%
2022/09/16	7	57.49	5	57.38	57.40	2	4,156	0.05%
2022/09/14	1.3	57.43	0	0.00	56.70	1.3	4,402	0.03%
2022/09/13	5	57.88	0	0.00	57.80	5	4,559	0.11%
2022/09/12	3.1	57.56	23.1	56.79	57.80	-20	4,762	-0.42%
2022/09/08	0.1	55.80	0	0.00	56.00	0.1	4,947	0.00%
2022/09/07	3	54.90	0	0.00	55.50	3	5,030	0.06%
2022/09/06	2	55.70	0	0.00	55.20	2	5,085	0.04%
2022/09/05	1	54.60	0	0.00	54.90	1	5,219	0.02%
2022/09/02	0	55.10	0	0.00	54.60	0	5,371	0.00%
2022/09/01	0	0.00	11.1	55.66	55.40	-11.1	5,463	-0.20%
2022/08/31	2	56.10	30.2	55.97	55.80	-28.2	5,825	-0.48%
2022/08/30	1	56.20	0	0.00	56.30	1	5,947	0.02%
2022/08/29	32	55.18	2	55.10	55.20	30	5,990	0.50%
2022/08/26	26	55.80	0	0.00	56.00	26	6,082	0.43%
2022/08/25	2.1	55.37	0	0.00	55.60	2.1	6,135	0.03%
2022/08/24	3.5	55.53	2.5	55.56	55.30	1	6,195	0.02%
2022/08/23	1.1	55.92	0	0.00	55.70	1.1	6,380	0.02%
2022/08/22	1	56.50	0	0.00	56.50	1	6,505	0.02%
2022/08/19	2.1	56.29	2	55.80	56.30	0.1	6,550	0.00%
2022/08/18	2	55.90	0	0.00	55.70	2	6,627	0.03%
2022/08/17	2.1	56.39	5	56.20	56.30	-2.9	6,701	-0.04%
2022/08/16	12	55.68	0	0.00	56.60	12	6,726	0.18%
2022/08/15	0	0.00	1	55.60	55.60	-1	6,734	-0.01%
2022/08/12	0	0.00	1	55.40	55.20	-1	6,769	-0.01%
2022/08/11	3	55.13	1	55.00	55.00	2	6,805	0.03%
2022/08/10	1.2	55.21	0	0.00	54.70	1.2	6,818	0.02%
2022/08/09	3.2	55.90	2	55.70	55.20	1.2	6,807	0.02%
2022/08/08	3.2	55.47	6.5	56.40	56.50	-3.3	6,779	-0.05%
2022/08/05	0.1	55.50	0.5	55.50	55.70	-0.4	6,749	-0.01%
2022/08/04	0.1	54.20	2	54.10	54.50	-1.9	6,747	-0.03%
2022/08/03	0.2	54.77	0	0.00	54.50	0.2	6,806	0.00%
2022/08/02	2.1	55.00	1	55.10	55.00	1.1	6,904	0.02%
2022/08/01	0.1	55.30	11	55.89	55.80	-10.9	6,959	-0.16%
2022/07/29	1	55.30	2	55.50	55.30	-1	6,986	-0.01%
2022/07/28	0	54.96	4	54.85	54.90	-4	6,919	-0.06%
2022/07/27	1.1	55.07	3	54.80	54.90	-1.9	6,906	-0.03%
2022/07/26	2.1	54.71	1	55.00	55.00	1.1	6,885	0.02%
2022/07/25	10.8	54.60	2	55.20	55.10	8.8	6,844	0.13%
2022/07/22	17	54.48	0	0.00	54.30	17	6,836	0.25%
2022/07/21	3.1	54.02	2	53.85	54.40	1.1	6,811	0.02%
2022/07/20	3	53.37	1	53.30	53.50	2	6,769	0.03%
2022/07/19	4.1	52.40	2	52.30	52.80	2.1	6,769	0.03%
2022/07/18	1	52.40	0	0.00	52.90	1	6,729	0.01%
2022/07/15	2.3	53.17	0	0.00	53.10	2.3	6,669	0.03%
2022/07/14	1.1	53.56	0	0.00	53.60	1.1	6,685	0.02%
2022/07/13	1.1	53.66	4	53.15	53.50	-2.9	6,639	-0.04%
2022/07/12	9	51.78	1	52.00	51.80	8	6,605	0.12%
2022/07/11	3	51.97	1	52.20	51.80	2	6,578	0.03%
2022/07/08	1	52.90	3	52.87	52.50	-2	6,590	-0.03%
2022/07/07	4	52.20	0.2	51.40	52.30	3.8	6,588	0.06%
2022/07/06	1	51.80	0	0.00	51.60	1	6,585	0.02%
2022/07/05	1.2	51.90	0.6	52.70	52.20	0.6	6,568	0.01%
2022/07/04	1	52.20	1.5	52.86	52.50	-0.5	6,542	-0.01%
2022/07/01	0.3	52.08	3	52.20	51.90	-2.8	6,543	-0.04%
2022/06/30	4.1	53.21	0	0.00	53.20	4.1	6,524	0.06%
2022/06/29	1.1	54.60	0	0.00	54.30	1.1	6,473	0.02%
2022/06/28	1	55.10	1	55.10	54.90	0	6,444	0.00%
2022/06/27	2	55.00	0	0.00	55.00	2	6,450	0.03%
2022/06/24	6	54.47	0.5	55.00	54.30	5.5	6,406	0.09%
2022/06/23	0.2	54.90	3	54.37	53.90	-2.9	6,378	-0.04%
2022/06/22	4.1	53.71	3	53.67	53.90	1.1	6,202	0.02%
2022/06/21	1	54.60	3.3	55.11	54.90	-2.3	5,980	-0.04%
2022/06/20	4.5	54.48	2.2	54.70	54.20	2.4	5,811	0.04%
2022/06/17	8.1	55.76	2	55.95	56.00	6.1	5,585	0.11%
2022/06/16	4.1	56.95	3	57.37	56.90	1.1	5,408	0.02%
2022/06/15	3.3	57.29	0.5	57.50	57.40	2.8	5,445	0.05%
2022/06/14	14.1	57.41	3	57.97	58.00	11.1	5,385	0.21%
2022/06/13	29.2	58.19	14.1	58.35	58.50	15.1	5,277	0.29%
2022/06/10	14.3	60.45	0	0.00	61.30	14.3	5,135	0.28%
2022/06/09	34.4	62.07	1	64.50	61.50	33.4	5,030	0.66%
2022/06/08	7	70.04	26.4	70.12	70.10	-19.4	4,658	-0.42%
2022/06/07	1.3	69.64	1	69.90	69.60	0.3	4,562	0.01%
2022/06/06	1.2	69.98	23.1	69.78	69.90	-21.9	4,539	-0.48%
2022/06/02	2	69.55	0	0.00	69.30	2	4,486	0.04%
2022/06/01	7	69.94	8	70.09	70.00	-1	4,508	-0.02%
2022/05/31	29.2	68.76	14	68.53	70.30	15.2	4,464	0.34%
2022/05/30	11	69.51	2.5	69.72	69.40	8.5	4,269	0.20%
2022/05/27	2	70.40	2	70.50	70.60	0	4,152	0.00%
2022/05/26	5	71.02	2	71.40	70.60	3	4,132	0.07%
2022/05/25	0	0.00	6.2	72.89	72.60	-6.2	4,140	-0.15%
2022/05/24	0.1	72.10	0	0.00	72.50	0.1	4,173	0.00%
2022/05/19	0	0.00	1	72.50	72.80	-1	4,275	-0.02%
2022/05/18	5	72.40	5	72.72	73.30	0	4,229	0.00%
2022/05/16	1	71.10	3	71.67	71.60	-2	4,198	-0.05%
2022/05/13	4	70.40	11	70.49	70.40	-7	4,172	-0.17%
2022/05/12	2	70.40	4.1	70.89	70.40	-2.1	4,166	-0.05%
2022/05/11	3.1	71.80	3	71.27	71.10	0.1	4,161	0.00%
2022/05/10	2.2	73.54	18.5	73.05	73.30	-16.4	4,103	-0.40%
2022/05/09	5.3	75.98	57	75.20	75.10	-51.7	4,020	-1.29%
2022/05/06	1.1	78.22	0.2	79.30	78.80	0.9	3,970	0.02%
2022/05/05	2	79.35	1.2	79.63	79.60	0.9	4,017	0.02%
2022/05/04	0	0.00	1	78.60	78.80	-1	4,018	-0.02%
2022/05/03	0.5	77.49	7.6	77.85	78.00	-7.1	4,060	-0.17%
2022/04/29	1.5	76.93	0	0.00	77.50	1.5	4,110	0.04%
2022/04/28	0.1	75.43	0	0.00	76.50	0.1	4,158	0.00%
2022/04/27	3	75.03	13	75.29	75.50	-10	4,160	-0.24%
2022/04/26	2	76.15	2	76.40	76.50	0	4,121	0.00%
2022/04/25	0.1	77.18	1	77.10	76.90	-0.9	4,139	-0.02%
2022/04/22	0	0.00	1	78.30	78.50	-1	4,072	-0.02%
2022/04/21	0.1	78.70	5	78.40	78.80	-5	4,071	-0.12%
2022/04/20	0	0.00	1	77.70	78.80	-1	4,084	-0.02%
2022/04/19	0	0.00	3	78.60	78.70	-3	4,123	-0.07%
2022/04/18	0	0.00	3	77.80	78.10	-3	4,232	-0.07%
2022/04/15	1	77.40	0.2	77.21	77.60	0.8	4,235	0.02%
2022/04/14	1.2	77.49	1.1	77.40	77.20	0.1	4,260	0.00%
2022/04/13	1	76.50	0	0.00	76.50	1	4,326	0.02%
2022/04/12	1	75.50	1	75.80	75.80	0	4,327	0.00%
2022/04/11	1.7	75.90	0.5	76.04	76.10	1.2	4,288	0.03%
2022/04/07	6	75.65	1.1	75.43	75.00	5	4,301	0.12%
2022/04/01	0	0.00	1	74.90	75.10	-1	4,258	-0.02%
2022/03/31	0.2	75.00	1	75.30	75.30	-0.8	4,289	-0.02%
2022/03/30	0	0.00	1	75.20	74.90	-1	4,372	-0.02%
2022/03/29	0	0.00	2	75.25	74.70	-2	4,596	-0.04%
2022/03/28	0	0.00	4	74.60	75.20	-4	4,898	-0.08%
2022/03/25	1	74.30	0	0.00	75.00	1	5,295	0.02%
2022/03/24	1	74.50	2	74.90	74.90	-1	5,885	-0.02%
2022/03/23	2.1	74.60	2	74.85	74.90	0.1	6,380	0.00%
2022/03/22	3.2	74.43	1	74.40	74.50	2.2	6,581	0.03%
2022/03/21	1	74.50	1.5	74.53	74.50	-0.5	6,730	-0.01%
2022/03/18	2	73.95	14	73.91	76.70	-12	6,758	-0.18%
2022/03/17	2	72.40	2	72.50	72.40	0	6,778	0.00%
2022/03/16	0	0.00	2	71.10	71.10	-2	6,881	-0.03%
2022/03/15	2	71.20	1	72.00	71.40	1	6,897	0.01%
2022/03/14	0	0.00	1	71.90	72.40	-1	6,967	-0.01%
2022/03/11	4	72.43	0	0.00	72.30	4	7,030	0.06%
2022/03/10	2	72.85	6	72.78	73.10	-4	7,181	-0.06%
2022/03/09	3	70.67	3	71.67	71.20	0	7,165	0.00%
2022/03/08	1	70.60	11	70.66	70.00	-10	7,191	-0.14%
2022/03/07	8.2	70.67	5	70.98	71.30	3.2	7,191	0.04%
2022/03/04	18	72.68	2	73.00	72.40	16	7,241	0.22%
2022/03/03	0.5	73.48	1.5	73.70	73.80	-1	7,296	-0.01%
2022/03/02	3	72.93	4	72.85	73.40	-1	7,403	-0.01%
2022/03/01	1.1	72.42	1.1	72.69	73.00	0	7,487	0.00%
2022/02/25	2.3	71.41	0	0.00	71.90	2.3	7,537	0.03%
2022/02/24	6	72.17	1	72.60	72.00	5	7,477	0.07%
2022/02/23	1	72.70	10	72.84	73.60	-9	7,373	-0.12%
2022/02/22	3.8	71.04	1.5	71.28	71.70	2.3	7,311	0.03%
2022/02/21	7	70.60	5.5	70.85	71.50	1.5	7,250	0.02%
2022/02/18	0	69.30	13	69.60	69.70	-13	7,312	-0.18%
2022/02/17	4.1	69.55	1.1	69.60	69.60	3	7,411	0.04%
2022/02/16	3	68.96	0	0.00	69.50	3	7,560	0.04%
2022/02/15	3	68.80	4	68.50	68.50	-1	7,562	-0.01%
2022/02/14	1	68.91	0	0.00	69.00	1	7,593	0.01%
2022/02/11	5.1	68.94	0.2	69.50	69.80	4.9	7,613	0.06%
2022/02/10	3.1	69.79	0.3	69.70	70.00	2.8	7,672	0.04%
2022/02/09	10	69.86	1.5	69.87	70.00	8.5	7,696	0.11%
2022/02/08	0	69.70	1	70.80	70.00	-1	7,711	-0.01%
2022/02/07	2	67.60	8	69.40	69.90	-6	7,727	-0.08%
2022/01/26	3.1	67.90	0	0.00	67.60	3.1	7,715	0.04%
2022/01/25	0.2	67.37	4	67.73	68.00	-3.9	7,715	-0.05%
2022/01/24	4.1	66.74	2	67.05	68.00	2.1	7,675	0.03%
2022/01/21	0	68.20	1	67.80	68.50	-1	7,629	-0.01%
2022/01/20	0	0.00	6	68.60	68.90	-6	7,587	-0.08%
2022/01/19	2.1	68.73	7	68.26	68.00	-4.9	7,572	-0.06%
2022/01/18	2	68.80	16	69.50	69.30	-14	7,547	-0.19%
2022/01/17	4.1	68.14	2	68.00	68.10	2.1	7,479	0.03%
2022/01/14	3.3	67.40	0	0.00	67.90	3.3	7,466	0.04%
2022/01/13	2.4	67.64	23	67.47	68.00	-20.7	7,495	-0.28%
2022/01/12	6.6	68.02	4.7	68.75	67.60	1.9	7,468	0.02%
2022/01/11	27.3	67.58	24.5	67.42	67.70	2.8	7,411	0.04%
2022/01/10	1.1	65.90	2	65.85	66.20	-0.9	7,293	-0.01%
2022/01/07	4.1	65.60	1	65.80	66.00	3.1	7,275	0.04%
2022/01/06	20.1	66.51	10	66.28	66.30	10.1	7,239	0.14%
2022/01/05	4.1	65.43	2	65.65	66.10	2.1	7,157	0.03%
2022/01/04	0.5	65.80	2.1	65.80	65.90	-1.6	7,174	-0.02%
2022/01/03	13.1	66.01	6	65.65	66.10	7.1	7,165	0.10%
2021/12/30	4	66.33	5.3	66.48	66.20	-1.3	7,132	-0.02%
2021/12/29	7	66.10	3	66.03	66.60	4	7,148	0.06%
2021/12/27	4.1	65.90	5	66.28	66.20	-0.9	7,139	-0.01%
2021/12/24	11.5	66.41	10.4	66.98	66.50	1.1	7,129	0.02%
2021/12/23	4	66.65	9.3	66.60	67.70	-5.3	7,055	-0.07%
2021/12/22	5.1	65.66	8	65.88	65.80	-2.9	6,838	-0.04%
2021/12/21	13.6	64.30	38	65.05	65.00	-24.4	6,538	-0.37%
2021/12/20	18.9	64.24	40	63.87	63.50	-21.1	6,127	-0.34%
2021/12/17	5.1	66.51	32	66.94	66.40	-26.9	5,526	-0.49%
2021/12/16	9.4	65.80	41.3	66.19	65.70	-31.9	5,018	-0.64%
2021/12/15	5	65.36	41	64.91	65.00	-36	4,832	-0.74%
2021/12/14	4.1	63.42	7	63.44	63.30	-2.9	4,719	-0.06%
2021/12/13	15.3	64.65	24	65.12	64.10	-8.7	4,597	-0.19%
2021/12/10	21	63.89	36	63.77	64.10	-15	4,440	-0.34%
2021/12/09	2.3	62.28	6	62.48	62.60	-3.8	4,306	-0.09%
2021/12/08	3.2	61.27	2.3	61.46	62.00	0.9	4,233	0.02%
2021/12/07	7.1	60.94	3	60.93	61.00	4.1	4,129	0.10%
2021/12/06	11	60.78	8	60.73	61.00	3	4,068	0.07%
2021/12/03	4	59.60	3	59.90	59.60	1	3,912	0.03%
2021/12/02	2	59.25	3	59.33	59.50	-1	3,869	-0.03%
2021/12/01	8	59.15	13	59.15	59.20	-5	3,795	-0.13%
2021/11/30	3	58.43	1	58.70	58.40	2	3,712	0.05%
2021/11/29	1	57.90	2	58.15	57.90	-1	3,577	-0.03%
2021/11/26	8	58.80	6	58.65	57.90	2	3,513	0.06%
2021/11/25	9	60.16	7.1	59.86	60.20	1.9	3,438	0.05%
2021/11/24	28	58.97	16.1	58.72	58.70	11.9	3,325	0.36%
2021/11/23	1	57.80	2	58.00	57.90	-1	3,219	-0.03%
2021/11/22	0	0.00	4	57.30	57.40	-4	3,212	-0.12%
2021/11/19	4	56.83	1	57.60	56.80	3	3,217	0.09%
2021/11/18	6	56.77	1	57.00	57.40	5	3,200	0.16%
2021/11/17	25.1	57.14	11	57.14	57.20	14.1	3,164	0.45%
2021/11/16	12	58.28	1	58.10	58.30	11	3,062	0.36%
2021/11/15	31.1	57.38	2	57.65	57.80	29.1	3,028	0.96%
2021/11/12	7	57.70	6	57.57	57.80	1	2,879	0.03%
2021/11/11	1	57.20	4.2	57.38	57.90	-3.2	2,936	-0.11%
2021/11/10	7	57.94	8	57.81	57.80	-1	2,940	-0.03%
2021/11/09	0	0.00	10.6	57.62	57.80	-10.6	2,994	-0.35%
2021/11/08	5	56.72	17	56.97	56.70	-12	2,973	-0.40%
2021/11/05	1	55.60	1	56.50	56.60	0	2,981	0.00%
2021/11/04	0	0.00	7	56.27	56.20	-7	2,987	-0.23%
2021/11/03	5	55.14	18	55.64	56.00	-13	2,963	-0.44%
2021/11/02	0	0.00	1	54.30	54.40	-1	2,932	-0.03%
2021/11/01	1.3	54.07	2.1	54.53	54.20	-0.8	2,964	-0.03%
2021/10/29	0	0.00	2	53.70	53.80	-2	2,989	-0.07%
2021/10/28	0	0.00	2	54.20	53.80	-2	3,032	-0.07%
2021/10/27	2	53.45	3	53.63	53.60	-1	3,097	-0.03%
2021/10/26	1	53.20	8	53.24	53.30	-7	3,146	-0.22%
2021/10/25	5	52.66	23.3	52.76	53.00	-18.3	3,166	-0.58%
2021/10/22	1	52.30	186	52.30	52.60	-185	3,195	-5.79%	大賣/鉅額交易
2021/10/21	1	51.80	71	52.34	51.80	-70	3,235	-2.16%
2021/10/20	13.2	52.49	40	52.40	52.20	-26.9	3,259	-0.82%
2021/10/19	32.1	52.45	0	0.00	52.90	32.1	3,285	0.98%
2021/10/18	86	52.35	0	0.00	52.10	86	3,324	2.59%
2021/10/15	71	52.19	0	0.00	52.10	71	3,363	2.11%
2021/10/14	31	51.51	2.1	51.65	51.70	28.9	3,418	0.84%
2021/10/13	24	51.70	0	0.00	51.40	24	3,462	0.69%
2021/10/12	28	51.55	0	0.00	51.20	28	3,532	0.79%
2021/10/08	39	52.10	0	0.00	52.20	39	3,556	1.10%
2021/10/07	0	0.00	1	51.90	51.80	-1	3,609	-0.03%
2021/10/06	2	50.90	0	0.00	51.00	2	3,659	0.05%
2021/10/05	1	51.00	0	0.00	50.80	1	3,689	0.03%
2021/10/04	1.7	51.26	0	0.00	51.10	1.7	3,768	0.05%
2021/10/01	5	51.30	0	0.00	51.10	5	3,828	0.13%
2021/09/30	1	51.80	1	52.20	52.20	0	3,892	0.00%
2021/09/29	2.5	51.72	0.2	51.90	51.70	2.3	3,999	0.06%
2021/09/28	0.4	52.40	0	0.00	52.40	0.4	4,118	0.01%
2021/09/27	0	0.00	1	53.50	52.80	-1	4,249	-0.02%
2021/09/24	1	52.90	2	52.90	52.80	-1	4,367	-0.02%
2021/09/23	3	52.40	0	0.00	52.30	3	4,419	0.07%
2021/09/22	11.9	52.15	0	0.00	52.10	11.9	4,522	0.26%
2021/09/17	1	53.10	10	53.50	53.50	-9	4,552	-0.20%
2021/09/15	1	53.20	2	53.20	52.80	-1	5,015	-0.02%
2021/09/13	11	52.61	0	0.00	52.70	11	5,629	0.20%
2021/09/09	1	52.50	1	52.70	52.30	0	6,306	0.00%
2021/09/08	1	52.60	1	53.40	52.90	0	6,342	0.00%
2021/09/07	0	0.00	4	53.08	52.80	-4	6,484	-0.06%
2021/09/06	0	0.00	0	53.40	53.00	0	6,596	0.00%
2021/09/03	1	53.00	1	53.10	53.10	0	6,629	0.00%
2021/09/02	1	53.00	0.4	53.20	53.20	0.6	6,726	0.01%
2021/09/01	0.2	53.40	3	53.63	53.60	-2.8	6,783	-0.04%
2021/08/30	0	0.00	2.1	52.80	52.90	-2.1	7,229	-0.03%
2021/08/26	2	51.75	0	0.00	52.00	2	7,420	0.03%
2021/08/25	2.1	52.05	0	0.00	52.30	2.1	7,451	0.03%
2021/08/24	0	0.00	5	52.00	52.10	-5	7,537	-0.07%
2021/08/23	4	51.48	0	0.00	51.50	4	7,576	0.05%
2021/08/20	0	0.00	6.5	50.89	50.80	-6.5	7,601	-0.09%
2021/08/19	13.2	51.12	0	0.00	51.00	13.2	7,743	0.17%
2021/08/18	5	51.80	0	0.00	52.30	5	7,727	0.06%
2021/08/17	10.6	51.98	1	52.20	52.00	9.6	7,773	0.12%
2021/08/16	2	52.55	0	0.00	52.60	2	7,721	0.03%
2021/08/13	4	53.85	4.1	53.90	53.90	-0.1	7,703	0.00%
2021/08/12	8.1	53.50	1	53.50	53.70	7.1	7,690	0.09%
2021/08/11	9	52.96	5	53.00	52.70	4	7,684	0.05%
2021/08/10	2.1	52.74	1	53.30	52.60	1.1	7,742	0.01%
2021/08/09	2	53.15	1	53.70	53.60	1	7,800	0.01%
2021/08/06	2	53.40	4	53.40	53.90	-2	7,838	-0.03%
2021/08/05	1.2	53.70	0	0.00	53.70	1.2	7,899	0.02%
2021/08/04	3	53.83	2	53.70	53.70	1	8,012	0.01%
2021/08/03	1	53.80	12	53.93	54.10	-11	8,045	-0.14%
2021/08/02	3	53.30	7.4	53.49	54.00	-4.4	8,001	-0.05%
2021/07/30	2.1	52.51	11	52.55	53.00	-8.9	7,962	-0.11%
2021/07/29	3.1	52.73	0	0.00	52.70	3.1	7,943	0.04%
2021/07/28	2	52.05	1	52.20	52.40	1	7,956	0.01%
2021/07/27	1	52.90	2	52.65	52.70	-1	8,048	-0.01%
2021/07/26	12	52.85	9.1	53.23	52.60	2.9	8,056	0.04%
2021/07/23	1	52.80	22	52.74	52.90	-21	7,999	-0.26%
2021/07/22	2.1	52.05	21	52.33	52.20	-19	7,989	-0.24%
2021/07/21	0.3	52.10	4	52.25	52.20	-3.7	7,966	-0.05%
2021/07/20	0.1	52.00	9	52.00	52.00	-9	7,944	-0.11%
2021/07/19	8.2	51.95	138.5	51.91	52.30	-130.3	7,938	-1.64%	大賣/鉅額交易
2021/07/16	5	52.30	171	52.06	52.50	-166	7,997	-2.08%	大賣/鉅額交易
2021/07/15	0	0.00	6	52.02	52.10	-6	7,955	-0.08%
2021/07/14	3	52.10	2.5	52.04	52.20	0.5	7,933	0.01%
2021/07/13	35.1	52.17	4	52.25	52.20	31.1	7,917	0.39%
2021/07/12	14	52.54	7	52.61	52.50	7	7,884	0.09%
2021/07/09	22.1	52.41	4	52.48	52.60	18.1	7,855	0.23%
2021/07/08	1	52.00	0	0.00	52.30	1	7,790	0.01%
2021/07/07	16.1	52.03	3	51.97	51.90	13.1	7,754	0.17%
2021/07/06	14.3	52.12	23	52.19	52.00	-8.7	7,682	-0.11%
2021/07/05	6.4	50.81	6	51.00	51.50	0.4	7,582	0.00%
2021/07/02	5	50.60	7	50.71	50.80	-2	7,471	-0.03%
2021/07/01	8.4	50.58	18	50.62	50.50	-9.6	7,359	-0.13%
2021/06/30	0	0.00	33	50.73	50.90	-33	7,256	-0.45%
2021/06/29	6.1	50.44	1	50.80	50.60	5.1	7,241	0.07%
2021/06/28	10	50.78	2	50.70	51.00	8	7,199	0.11%
2021/06/25	167.2	51.93	7.2	51.89	51.30	160	7,177	2.23%	大買/鉅額交易
2021/06/24	174.3	51.48	33	51.65	51.60	141.3	7,073	2.00%	大買/鉅額交易
2021/06/23	68.1	50.28	3	50.27	50.40	65.1	6,744	0.96%
2021/06/22	50.6	50.17	1	50.80	49.80	49.6	6,466	0.77%
2021/06/21	29.9	50.59	0	0.00	49.85	29.9	6,167	0.48%
2021/06/18	25.8	52.12	1	52.40	51.50	24.8	5,852	0.42%
2021/06/17	15.3	52.69	0.1	53.00	53.00	15.2	5,585	0.27%
2021/06/16	4.7	52.43	0.3	52.50	53.10	4.4	5,663	0.08%
2021/06/15	17.4	52.74	16	52.56	52.60	1.4	5,599	0.03%
2021/06/11	1.4	53.61	1	53.40	53.70	0.4	5,597	0.01%
2021/06/09	12.4	53.94	0	0.00	54.10	12.4	5,660	0.22%
2021/06/08	36.5	54.66	0	0.00	54.60	36.5	5,602	0.65%
2021/06/07	5.1	58.99	21	59.06	59.50	-15.9	5,350	-0.30%
2021/06/04	7.9	59.52	5.4	59.49	59.70	2.5	5,122	0.05%
2021/06/03	7	59.90	41.4	60.49	60.10	-34.4	5,052	-0.68%
2021/06/02	17.5	61.27	1	61.00	60.50	16.5	4,951	0.33%
2021/06/01	5	61.38	13.4	60.81	61.60	-8.4	4,901	-0.17%
2021/05/31	40.1	59.67	10	59.41	59.80	30.1	4,844	0.62%
2021/05/28	0.4	58.50	0	0.00	58.70	0.4	4,828	0.01%
2021/05/27	13.1	58.40	7	58.79	58.10	6.1	4,846	0.13%
2021/05/26	14.1	59.26	47	59.43	59.60	-32.9	4,779	-0.69%
2021/05/25	5.2	58.96	3	59.00	58.90	2.2	4,795	0.05%
2021/05/24	45.3	58.69	3	58.43	58.80	42.3	4,790	0.88%
2021/05/21	3	57.93	18	58.25	58.00	-15	4,794	-0.31%
2021/05/20	4.4	57.52	4	57.50	57.30	0.4	4,803	0.01%
2021/05/19	11.1	58.44	33	58.36	58.10	-21.9	4,745	-0.46%
2021/05/18	12.2	58.01	16	57.91	58.20	-3.8	4,685	-0.08%
2021/05/17	1.6	56.83	5	56.30	56.00	-3.4	4,605	-0.07%
2021/05/14	27	57.04	2	56.65	56.70	25	4,521	0.55%
2021/05/13	0	0.00	2	55.20	56.20	-2	4,445	-0.04%
2021/05/12	4	56.70	30	56.59	56.30	-26	4,346	-0.60%
2021/05/11	0.2	55.70	5	56.46	56.10	-4.8	4,210	-0.11%
2021/05/10	0.1	56.30	3	56.83	57.00	-2.9	4,155	-0.07%
2021/05/07	1.2	55.92	3	56.60	56.10	-1.8	4,207	-0.04%
2021/05/06	16.7	54.79	0	0.00	54.60	16.7	4,208	0.40%
2021/05/05	0	0.00	2.1	55.16	55.00	-2.1	4,180	-0.05%
2021/05/04	24.1	56.23	32	56.26	55.10	-7.9	4,169	-0.19%
2021/05/03	0.3	55.80	1	56.00	55.80	-0.7	4,062	-0.02%
2021/04/29	2	55.55	1	55.60	55.70	1	4,045	0.02%
2021/04/28	2	55.10	0	0.00	55.50	2	4,041	0.05%
2021/04/27	0.5	55.70	2	55.30	55.40	-1.5	4,055	-0.04%
2021/04/26	12	56.00	0	0.00	56.00	12	4,033	0.30%
2021/04/23	9	55.31	3.2	55.99	55.30	5.8	4,033	0.14%
2021/04/22	8	56.84	15.2	57.36	56.30	-7.2	4,039	-0.18%
2021/04/21	1	57.10	1	57.00	57.20	0	3,974	0.00%
2021/04/20	11	56.70	17	56.89	56.80	-6	3,953	-0.15%
2021/04/19	2.1	56.15	42	56.20	56.40	-40	3,946	-1.01%
2021/04/16	0	0.00	1	55.20	55.60	-1	3,932	-0.03%
2021/04/15	45.1	54.61	0	0.00	54.60	45.1	3,946	1.14%
2021/04/14	3	54.63	3	55.00	55.00	0	3,959	0.00%
2021/04/13	0	0.00	6.9	55.55	55.30	-6.9	3,980	-0.17%
2021/04/12	2	55.00	0	0.00	55.00	2	3,991	0.05%
2021/04/09	4.1	54.73	0	0.00	55.00	4.1	3,990	0.10%
2021/04/08	4	55.23	0	0.00	55.30	4	3,974	0.10%
2021/04/07	1	55.70	17	56.05	55.80	-16	3,955	-0.40%
2021/04/06	13	55.43	10	55.10	55.00	3	3,961	0.08%
2021/04/01	0	0.00	6	55.18	54.70	-6	3,974	-0.15%
2021/03/31	1	54.80	3	55.00	54.50	-2	3,951	-0.05%
2021/03/30	1	54.90	2	54.90	55.20	-1	3,997	-0.03%
2021/03/29	0	0.00	14	54.86	55.20	-14	4,044	-0.35%
2021/03/25	1	53.80	0	0.00	54.00	1	4,136	0.02%
2021/03/24	1	53.80	1	54.10	54.10	0	4,247	0.00%
2021/03/23	8	53.48	0	0.00	53.70	8	4,246	0.19%
2021/03/22	22	53.50	3	53.50	54.10	19	4,288	0.44%
2021/03/19	7	54.09	20	54.10	54.10	-13	4,272	-0.30%
2021/03/18	0	0.00	4	54.98	54.90	-4	4,158	-0.10%
2021/03/17	16	54.84	14	55.06	54.90	2	4,085	0.05%
2021/03/16	22	54.36	19	54.15	53.80	3	4,021	0.07%
2021/03/15	2	54.80	5	54.80	54.80	-3	3,899	-0.08%
2021/03/12	0	0.00	12	49.84	49.90	-12	3,903	-0.31%
2021/03/11	0	0.00	5	49.90	49.35	-5	3,951	-0.13%
2021/03/10	0	0.00	0.1	49.05	49.10	-0.1	3,979	0.00%
2021/03/09	0	0.00	6	49.52	49.15	-6	4,003	-0.15%
2021/03/08	25	48.81	0	0.00	48.70	25	4,016	0.62%
2021/03/05	0	0.00	7	49.10	48.75	-7	4,046	-0.17%
2021/03/04	3	49.07	2	49.55	49.10	1	4,165	0.02%
2021/03/03	0	0.00	0.4	48.90	49.35	-0.4	4,175	-0.01%
2021/03/02	2	49.25	0	0.00	49.00	2	4,170	0.05%
2021/02/26	12	49.45	1	49.80	49.35	11	4,182	0.26%
2021/02/25	1	49.35	40	49.89	50.40	-39	4,126	-0.95%
2021/02/24	20	49.16	8	48.95	48.30	12	4,079	0.29%
2021/02/23	1	48.00	2	48.15	48.30	-1	4,052	-0.02%
2021/02/22	0	0.00	6	48.55	47.85	-6	4,047	-0.15%
2021/02/19	0	0.00	4	47.44	47.60	-4	4,040	-0.10%
2021/02/18	1	47.10	0	0.00	47.10	1	4,072	0.02%
2021/02/17	1	47.25	1	47.60	47.25	0	4,140	0.00%
2021/02/05	2	46.75	2	47.15	46.80	0	4,189	0.00%
2021/02/03	0	0.00	2	47.18	47.30	-2	4,273	-0.05%
2021/02/02	0	0.00	6	46.93	46.65	-6	4,278	-0.14%
2021/02/01	3	45.60	0	0.00	45.85	3	4,271	0.07%
2021/01/29	15	45.59	2	46.10	45.20	13	4,264	0.30%
2021/01/28	9	46.39	0	0.00	46.70	9	4,201	0.21%
2021/01/27	0	0.00	2	47.45	47.25	-2	4,180	-0.05%
2021/01/26	2	47.08	0	0.00	47.05	2	4,172	0.05%
2021/01/25	0	0.00	3	47.17	46.90	-3	4,158	-0.07%
2021/01/22	1	46.30	2	46.38	46.80	-1	4,182	-0.02%
2021/01/21	1.4	46.47	6	46.00	46.50	-4.6	4,171	-0.11%
2021/01/20	4	46.38	3	46.10	46.15	1	4,187	0.02%
2021/01/19	5	46.95	1	47.00	46.85	4	4,174	0.10%
2021/01/18	4	46.95	0	0.00	46.95	4	4,197	0.10%
2021/01/15	1.6	47.69	8	47.57	47.55	-6.4	4,198	-0.15%
2021/01/13	0	0.00	2	47.03	47.20	-2	4,227	-0.05%
2021/01/12	11	46.97	2	46.85	46.75	9	4,239	0.21%
2021/01/11	7	47.35	2	47.55	47.55	5	4,216	0.12%
2021/01/08	3	47.10	2	47.43	47.80	1	4,219	0.02%
2021/01/07	1	47.20	8	47.45	47.25	-7	4,196	-0.17%
2021/01/06	13	47.23	40	47.28	47.35	-27	4,182	-0.65%
2021/01/05	0	0.00	4	47.49	47.70	-4	4,210	-0.09%
2020/12/31	0	0.00	1	47.45	47.00	-1	4,197	-0.02%
2020/12/30	0	0.00	1	46.70	46.75	-1	4,201	-0.02%
2020/12/29	1	46.25	2.5	46.54	46.90	-1.5	4,209	-0.04%
2020/12/28	2	47.13	3	47.37	47.05	-1	4,232	-0.02%
2020/12/25	3	47.00	1	47.00	46.70	2	4,218	0.05%
2020/12/24	8	46.79	7	47.24	47.00	1	4,218	0.02%
2020/12/23	3	46.20	13	46.30	46.60	-10	4,103	-0.24%
2020/12/22	2	45.25	3	45.90	45.10	-1	4,015	-0.02%
2020/12/21	1	45.40	4	45.48	45.20	-3	3,985	-0.08%
2020/12/18	1	45.05	5	45.98	44.85	-4	3,902	-0.10%
2020/12/17	1	45.25	4	45.50	45.30	-3	3,810	-0.08%
2020/12/16	5	45.81	9	45.93	45.80	-4	3,804	-0.11%
2020/12/15	7	44.56	5	44.65	44.40	2	3,737	0.05%
2020/12/14	3	44.82	51	44.95	45.00	-48	3,710	-1.29%
2020/12/11	1.1	44.99	42	45.04	45.15	-40.9	3,698	-1.11%
2020/12/10	0	0.00	1	45.40	45.30	-1	3,715	-0.03%
2020/12/09	0	0.00	2	45.40	45.35	-2	3,672	-0.05%
2020/12/08	5.5	45.07	1	45.30	45.20	4.5	3,633	0.12%
2020/12/07	3	44.72	3	45.00	44.95	0	3,588	0.00%
2020/12/02	0	0.00	20	44.93	44.85	-20	3,501	-0.57%
2020/12/01	3	44.30	0	0.00	44.35	3	3,499	0.09%
2020/11/30	1	44.75	1	45.00	44.50	0	3,505	0.00%
2020/11/27	0	0.00	4	44.76	44.95	-4	3,372	-0.12%
2020/11/26	1	43.90	0	0.00	44.10	1	3,345	0.03%
2020/11/25	1	43.80	2	43.73	43.50	-1	3,381	-0.03%
2020/11/24	1	43.60	1	43.60	43.50	0	3,353	0.00%
2020/11/23	0	0.00	1	43.60	43.55	-1	3,312	-0.03%
2020/11/20	1	43.40	0	0.00	43.30	1	3,290	0.03%
2020/11/18	2	43.55	0	0.00	43.70	2	3,291	0.06%
2020/11/17	2	43.30	0	0.00	43.20	2	3,374	0.06%
2020/11/16	2	43.30	13	43.71	43.50	-11	3,392	-0.32%
2020/11/13	9	42.45	0	0.00	42.35	9	3,380	0.27%
2020/11/12	17	43.15	0	0.00	42.90	17	3,324	0.51%
2020/11/11	2	43.05	0	0.00	43.10	2	3,305	0.06%
2020/11/10	0	0.00	5	42.95	42.80	-5	3,295	-0.15%
2020/11/09	1	42.85	0	0.00	42.90	1	3,391	0.03%
2020/11/06	0	0.00	3.2	43.02	43.05	-3.2	3,470	-0.09%
2020/11/04	3	42.35	0	0.00	42.05	3	3,619	0.08%
2020/11/02	0	0.00	2.4	42.66	42.50	-2.4	3,619	-0.07%
2020/10/30	0.2	42.30	1	42.85	42.45	-0.8	3,629	-0.02%
2020/10/29	0	0.00	2	42.50	42.00	-2	3,632	-0.06%
2020/10/28	2	42.28	1.3	42.65	42.50	0.7	3,660	0.02%
2020/10/27	2.4	41.83	4	42.10	42.20	-1.6	3,637	-0.04%
2020/10/26	3	41.62	0	0.00	41.60	3	3,638	0.08%
2020/10/23	3	42.15	0	0.00	42.10	3	3,636	0.08%
2020/10/22	11	42.37	1	42.50	42.65	10	3,731	0.27%
2020/10/21	1	42.40	1	42.80	42.05	0	3,688	0.00%
2020/10/20	0	0.00	2	42.40	42.35	-2	3,674	-0.05%
2020/10/16	1	41.75	1	42.05	41.75	0	3,729	0.00%
2020/10/15	1	41.75	0	0.00	41.85	1	3,838	0.03%
2020/10/14	2	41.85	0	0.00	41.60	2	3,988	0.05%
2020/10/13	0	0.00	16	41.83	42.30	-16	4,045	-0.40%
2020/10/12	7	40.49	0	0.00	40.60	7	4,087	0.17%
2020/10/06	3	40.75	1	40.75	40.85	2	4,262	0.05%
2020/10/05	2	40.25	0	0.00	40.15	2	4,298	0.05%
2020/09/30	1	41.45	1.3	41.26	41.30	-0.3	4,301	-0.01%
2020/09/29	1	41.25	0	0.00	40.90	1	4,353	0.02%
2020/09/28	1	41.20	0	0.00	41.25	1	4,469	0.02%
2020/09/25	0	0.00	2	40.50	40.75	-2	4,529	-0.04%
2020/09/24	3	40.20	0	0.00	40.15	3	4,559	0.07%
2020/09/23	1	41.20	0	0.00	41.40	1	4,575	0.02%
2020/09/22	12	41.19	1	41.75	41.10	11	4,630	0.24%
2020/09/21	10	41.77	1	41.70	41.65	9	4,661	0.19%
2020/09/17	2	42.45	3	42.28	42.35	-1	4,821	-0.02%
2020/09/16	3	42.75	1	42.80	42.70	2	4,920	0.04%
2020/09/15	6	42.30	0	0.00	42.40	6	5,017	0.12%
2020/09/10	1	42.55	0	0.00	42.75	1	5,371	0.02%
2020/09/09	3	42.52	2	42.93	42.90	1	5,659	0.02%
2020/09/08	2	42.95	5	42.92	42.95	-3	5,759	-0.05%
2020/09/07	0	0.00	4	42.94	42.90	-4	5,881	-0.07%
2020/09/04	3	42.80	6	42.75	43.15	-3	6,022	-0.05%
2020/09/03	9	43.17	0	0.00	43.05	9	6,100	0.15%
2020/09/02	2	43.58	5.1	43.45	43.45	-3.1	6,134	-0.05%
2020/09/01	1	43.50	4	43.75	43.70	-3	6,218	-0.05%
2020/08/31	5	43.70	8	43.82	43.70	-3	6,234	-0.05%
2020/08/28	9	44.16	1	43.90	44.25	8	6,237	0.13%
2020/08/27	0	0.00	4	45.29	45.00	-4	6,282	-0.06%
2020/08/26	1.3	44.79	0	0.00	45.00	1.3	6,329	0.02%
2020/08/25	3	45.13	1	45.15	45.00	2	6,378	0.03%
2020/08/24	6	45.05	4.3	44.88	45.05	1.7	6,480	0.03%
2020/08/21	14	43.83	0	0.00	43.80	14	6,522	0.21%
2020/08/20	10	44.72	3	44.97	44.10	7	6,446	0.11%
2020/08/19	34	45.98	3	46.13	45.70	31	6,423	0.48%
2020/08/18	6	45.39	2	45.50	45.60	4	6,383	0.06%
2020/08/17	4	45.46	3	45.58	45.55	1	6,403	0.02%
2020/08/14	7	45.37	4	45.63	45.55	3	6,447	0.05%
2020/08/13	9	45.45	16	45.55	46.00	-7	6,520	-0.11%
2020/08/12	6	44.49	36	43.68	44.60	-30	6,548	-0.46%
2020/08/11	60	44.45	19	44.34	44.40	41	6,540	0.63%
2020/08/10	8	43.08	0	0.00	42.80	8	6,529	0.12%
2020/08/07	1	42.85	0	0.00	42.85	1	6,640	0.02%
2020/08/06	0	0.00	2	42.83	42.95	-2	6,746	-0.03%
2020/08/05	0.1	42.90	5	42.65	42.90	-4.9	6,765	-0.07%
2020/08/04	1	42.55	8	42.74	42.95	-7	6,770	-0.10%
2020/08/03	2	43.10	2	42.80	42.50	0	6,746	0.00%
2020/07/31	2	43.83	0	0.00	43.80	2	6,707	0.03%
2020/07/30	0	0.00	6	43.83	44.05	-6	6,714	-0.09%
2020/07/29	8	43.96	1	44.20	43.55	7	6,705	0.10%
2020/07/28	7	43.96	3	44.00	44.05	4	6,708	0.06%
2020/07/27	6	43.41	7	43.61	43.55	-1	6,654	-0.02%
2020/07/24	3	43.40	9	43.33	43.50	-6	6,672	-0.09%
2020/07/23	0	0.00	21	43.88	44.00	-21	6,655	-0.32%
2020/07/22	15	43.33	5	43.38	43.40	10	6,663	0.15%
2020/07/21	88	44.30	84	43.99	43.85	4	6,621	0.06%
2020/07/20	62	43.62	15	43.45	44.15	47	6,516	0.72%
2020/07/17	6	42.76	0	0.00	42.60	6	6,379	0.09%
2020/07/16	4	42.59	17.3	43.05	42.65	-13.3	6,335	-0.21%
2020/07/15	10	42.86	2	42.80	42.60	8	6,259	0.13%
2020/07/14	9	42.82	0	0.00	42.80	9	6,253	0.14%
2020/07/13	24	42.86	2	43.03	42.70	22	6,208	0.35%
2020/07/10	20	43.04	35	42.96	42.70	-15	6,203	-0.24%
2020/07/09	9	42.65	2	42.85	42.70	7	6,161	0.11%
2020/07/08	0	0.00	3	42.33	42.50	-3	6,109	-0.05%
2020/07/07	4	41.91	8	42.11	42.25	-4	6,045	-0.07%
2020/07/06	5	41.65	5	41.80	41.90	0	5,939	0.00%
2020/07/03	45	41.60	2	41.70	41.45	43	5,898	0.73%
2020/07/02	3	41.65	0	0.00	42.05	3	5,873	0.05%
2020/07/01	8	41.83	1	42.15	41.85	7	5,811	0.12%
2020/06/30	5	41.12	3	41.25	41.65	2	5,767	0.03%
2020/06/29	2	41.00	0	0.00	41.20	2	5,730	0.03%
2020/06/24	4	41.19	0.9	41.30	41.30	3.1	5,657	0.05%
2020/06/23	4	40.84	0	0.00	41.00	4	5,598	0.07%
2020/06/22	2	40.60	3	40.87	40.85	-1	5,554	-0.02%
2020/06/19	26	40.93	9	41.39	40.80	17	5,528	0.31%
2020/06/18	19	41.37	2	41.65	41.20	17	5,443	0.31%
2020/06/17	40	42.00	51	41.87	41.85	-11	5,429	-0.20%
2020/06/16	53	42.23	9	42.51	42.00	44	5,398	0.82%
2020/06/15	5	46.04	0	0.00	46.10	5	5,254	0.10%
2020/06/12	1	46.05	12	46.00	46.05	-11	5,238	-0.21%
2020/06/11	0	0.00	23	45.92	46.10	-23	5,257	-0.44%
2020/06/10	1	45.40	11	45.88	46.00	-10	5,220	-0.19%
2020/06/09	16	45.80	9	45.78	45.85	7	5,301	0.13%
2020/06/08	0	0.00	1	45.55	45.75	-1	5,320	-0.02%
2020/06/05	3	45.33	1	45.65	45.25	2	5,278	0.04%
2020/06/04	1	45.30	0	0.00	45.50	1	5,321	0.02%
2020/06/03	2	46.08	0	0.00	45.75	2	5,335	0.04%
2020/06/02	1	45.45	5	45.55	45.55	-4	5,291	-0.08%
2020/06/01	20	45.43	0	0.00	45.05	20	5,274	0.38%
2020/05/29	5	44.70	1	44.60	44.40	4	5,252	0.08%
2020/05/28	0	0.00	3	45.27	44.75	-3	5,169	-0.06%
2020/05/27	4	44.86	0	0.00	44.85	4	5,144	0.08%
2020/05/26	1	44.85	0.8	44.35	44.50	0.3	5,178	0.00%
2020/05/25	3	44.07	5	44.22	44.45	-2	5,159	-0.04%
2020/05/22	14	44.77	1	44.70	44.70	13	5,172	0.25%
2020/05/21	4	44.85	3.2	44.84	44.95	0.9	5,156	0.02%
2020/05/20	0	0.00	4	43.99	44.10	-4	5,096	-0.08%
2020/05/19	5	43.16	5	43.08	43.15	0	4,996	0.00%
2020/05/18	4	42.80	7	42.86	42.60	-3	4,881	-0.06%
2020/05/15	5	42.27	24	42.29	42.40	-19	4,796	-0.40%
2020/05/14	3	41.12	4	41.25	41.40	-1	4,657	-0.02%
2020/05/13	2	40.73	3	40.73	41.00	-1	4,542	-0.02%
2020/05/12	0	0.00	1	39.45	39.40	-1	4,430	-0.02%
2020/05/11	1	40.00	6	39.77	39.90	-5	4,423	-0.11%
2020/05/08	3	39.40	4	39.45	39.35	-1	4,420	-0.02%
2020/05/07	5	39.26	0	0.00	39.15	5	4,426	0.11%
2020/05/05	0	0.00	5	39.20	39.00	-5	4,488	-0.11%
2020/05/04	5	38.53	3.1	38.90	38.90	1.9	4,492	0.04%
2020/04/30	4	40.05	5	39.84	39.90	-1	4,486	-0.02%
2020/04/29	5	39.77	21	39.85	39.75	-16	4,481	-0.36%
2020/04/28	8	39.66	8	39.51	39.50	0	4,499	0.00%
2020/04/27	6	39.15	18	39.05	39.05	-12	4,656	-0.26%
2020/04/23	1	38.35	1	38.30	38.40	0	4,659	0.00%
2020/04/21	2.2	38.03	1	37.85	37.80	1.2	4,681	0.02%
2020/04/20	4	38.50	26	38.58	38.60	-22	4,697	-0.47%
2020/04/17	0	0.00	27	38.39	38.45	-27	4,664	-0.58%
2020/04/16	1	37.45	0	0.00	37.90	1	4,597	0.02%
2020/04/14	1	37.25	2	37.40	37.30	-1	4,545	-0.02%
2020/04/13	2	37.08	10	37.10	37.00	-8	4,552	-0.18%
2020/04/10	3	37.08	0	0.00	37.35	3	4,578	0.07%
2020/04/08	0	0.00	2	37.55	37.25	-2	4,640	-0.04%
2020/04/07	0	0.00	3	37.12	37.20	-3	4,684	-0.06%
2020/04/01	2	36.90	1	36.95	36.70	1	4,715	0.02%
2020/03/31	0	0.00	1	37.30	37.15	-1	4,708	-0.02%
2020/03/27	3	36.72	4	37.45	36.60	-1	4,715	-0.02%
2020/03/26	0	0.00	8	36.45	37.00	-8	4,704	-0.17%
2020/03/25	5	35.72	4	35.53	35.90	1	4,738	0.02%
2020/03/24	5	34.68	6	34.87	34.35	-1	4,724	-0.02%
2020/03/23	3	32.88	0	0.00	32.75	3	4,674	0.06%
2020/03/20	5	34.08	0	0.00	33.75	5	4,624	0.11%
2020/03/19	3.1	33.68	5	33.79	33.50	-1.9	4,558	-0.04%
2020/03/18	2	35.30	0	0.00	34.45	2	4,437	0.05%
2020/03/16	2	34.30	36	34.76	34.30	-34	4,185	-0.81%
2020/03/13	44	33.30	2	33.75	33.75	42	4,087	1.03%
2020/03/12	5	35.30	17	36.28	35.40	-12	3,902	-0.31%
2020/03/10	16	36.72	1	36.75	36.70	15	3,798	0.39%
2020/03/06	0	0.00	11	37.61	37.55	-11	3,674	-0.30%
2020/03/03	0	0.00	1	37.00	36.90	-1	3,593	-0.03%
2020/03/02	1	36.80	0	0.00	36.80	1	3,549	0.03%
2020/02/27	0	0.00	12	37.77	37.60	-12	3,595	-0.33%
2020/02/26	2	37.60	0	0.00	37.65	2	3,530	0.06%
2020/02/20	0	0.00	4	38.10	38.25	-4	3,488	-0.11%
2020/02/19	2	38.10	0	0.00	38.10	2	3,489	0.06%
2020/02/17	0	0.00	1	37.50	37.60	-1	3,524	-0.03%
2020/02/14	2	37.85	0	0.00	37.70	2	3,602	0.06%
2020/02/13	2.1	37.85	3	37.75	37.90	-0.9	3,690	-0.02%
2020/02/12	0	0.00	1	37.70	37.70	-1	3,706	-0.03%
2020/02/11	2	37.50	0	0.00	37.50	2	3,692	0.05%
2020/02/10	0	0.00	2	37.75	37.75	-2	3,666	-0.05%
2020/02/06	0	0.00	7	38.21	38.50	-7	3,678	-0.19%
2020/02/05	1	37.30	10	37.65	37.70	-9	3,651	-0.25%
2020/02/04	0	0.00	1	37.10	37.30	-1	3,619	-0.03%
2020/02/03	1	37.05	0	0.00	37.20	1	3,614	0.03%
2020/01/31	0	0.00	14	37.31	37.50	-14	3,587	-0.39%
2020/01/30	7	37.14	4	37.03	37.00	3	3,552	0.08%
2020/01/20	1	38.80	0	0.00	38.80	1	3,366	0.03%
2020/01/17	0	0.00	7	38.46	38.55	-7	3,342	-0.21%
2020/01/15	0	0.00	5	38.47	38.25	-5	3,359	-0.15%
2020/01/14	0	0.00	2	38.00	38.15	-2	3,353	-0.06%
2020/01/10	1	37.20	0	0.00	37.45	1	3,378	0.03%
2020/01/09	0	0.00	1	37.20	37.15	-1	3,379	-0.03%
2020/01/06	0.2	37.30	1	37.30	37.30	-0.8	3,390	-0.02%
2020/01/03	5	37.20	0	0.00	37.50	5	3,401	0.15%
2020/01/02	0	0.00	0.3	37.30	37.40	-0.3	3,361	-0.01%
2019/12/30	1	37.45	12	37.50	37.50	-11	3,312	-0.33%
2019/12/26	2.2	37.62	1	37.70	37.60	1.2	3,287	0.03%
2019/12/25	0.2	37.50	0	0.00	37.70	0.2	3,297	0.00%
2019/12/24	10	37.75	0	0.00	37.60	10	3,313	0.30%
2019/12/23	0	0.00	5	37.70	37.70	-5	3,280	-0.15%
2019/12/20	1	38.05	0	0.00	37.60	1	3,258	0.03%
2019/12/19	4	38.15	0	0.00	38.05	4	3,192	0.13%
2019/12/17	0	0.00	3	37.57	37.60	-3	3,163	-0.09%
2019/12/16	2	37.15	0.1	37.15	37.15	1.9	3,141	0.06%
2019/12/13	0	0.00	3	37.10	37.15	-3	3,135	-0.10%
2019/12/09	1	36.95	0	0.00	37.00	1	3,284	0.03%
2019/12/06	7	37.03	0	0.00	37.10	7	3,317	0.21%
2019/12/02	1.1	36.99	1	37.00	36.95	0.1	3,385	0.00%
2019/11/29	2	36.95	0	0.00	36.85	2	3,411	0.06%
2019/11/27	0	0.00	10	37.45	37.50	-10	3,425	-0.29%
2019/11/26	1	37.50	2	37.50	37.45	-1	3,438	-0.03%
2019/11/25	0	0.00	2	37.60	37.35	-2	3,338	-0.06%
2019/11/22	0	0.00	3	37.25	37.40	-3	3,393	-0.09%
2019/11/19	1	37.35	0	0.00	37.25	1	3,496	0.03%
2019/11/18	0	0.00	2	37.70	37.55	-2	3,495	-0.06%
2019/11/15	0	0.00	2	37.55	37.55	-2	3,505	-0.06%
2019/11/13	2	37.65	8	37.69	37.90	-6	3,477	-0.17%
2019/11/12	5	36.75	6	36.84	37.45	-1	3,400	-0.03%
2019/11/11	0	0.00	3	36.55	36.50	-3	3,309	-0.09%
2019/11/07	0	0.00	4	36.51	36.50	-4	3,310	-0.12%
2019/11/06	12	36.70	2	36.70	36.70	10	3,326	0.30%
2019/11/05	5	36.30	0	0.00	36.30	5	3,314	0.15%
2019/11/04	5	36.33	0	0.00	36.40	5	3,308	0.15%
2019/10/31	1	36.50	1	36.60	36.35	0	3,338	0.00%
2019/10/28	1	36.80	0	0.00	36.60	1	3,278	0.03%
2019/10/24	3	36.50	22	36.57	36.60	-19	3,262	-0.58%
2019/10/23	2	36.60	0	0.00	36.50	2	3,270	0.06%
2019/10/22	1	36.25	0	0.00	36.35	1	3,230	0.03%
2019/10/21	1	36.30	0	0.00	36.15	1	3,197	0.03%
2019/10/18	1	36.00	0	0.00	35.95	1	3,153	0.03%
2019/10/17	5	35.93	0	0.00	35.95	5	3,088	0.16%
2019/10/16	4	35.91	0	0.00	36.00	4	3,062	0.13%
2019/10/15	4	36.00	0	0.00	35.90	4	3,056	0.13%
2019/10/14	19	36.09	0	0.00	35.90	19	3,031	0.63%
2019/10/07	0	0.00	6	36.85	36.80	-6	2,914	-0.21%
2019/10/04	1	36.40	0	0.00	36.80	1	2,895	0.03%
2019/10/01	0	0.00	3	36.67	36.75	-3	2,837	-0.11%
2019/09/27	12	36.40	0	0.00	36.30	12	2,813	0.43%
2019/09/26	14	36.81	0	0.00	36.75	14	2,788	0.50%
2019/09/25	0	0.00	1	37.00	36.95	-1	2,761	-0.04%
2019/09/24	1	36.50	3	36.45	37.00	-2	2,735	-0.07%
2019/09/23	1	36.85	0	0.00	36.85	1	2,684	0.04%
2019/09/20	5	36.88	2	37.00	36.80	3	2,687	0.11%
2019/09/19	0	0.00	1	36.80	36.75	-1	2,604	-0.04%
2019/09/18	0	0.00	2	36.85	36.80	-2	2,625	-0.08%
2019/09/17	4	36.74	3	36.90	36.80	1	2,643	0.04%
2019/09/16	3	36.65	8	36.67	36.90	-5	2,625	-0.19%
2019/09/12	13	36.34	8	36.83	36.45	5	2,640	0.19%
2019/09/11	3	36.30	0	0.00	36.40	3	2,610	0.11%
2019/09/10	0	0.00	1	36.45	36.60	-1	2,574	-0.04%
2019/09/09	6	36.30	0	0.00	36.60	6	2,548	0.24%
2019/09/06	2	36.60	0	0.00	36.50	2	2,513	0.08%
2019/09/05	0	0.00	29	36.78	36.80	-29	2,470	-1.17%
2019/09/04	1	36.30	0	0.00	36.60	1	2,437	0.04%
2019/09/03	27	36.34	0	0.00	36.30	27	2,413	1.12%
2019/09/02	2	36.60	0	0.00	36.65	2	2,391	0.08%
2019/08/27	8	35.92	20	36.50	36.50	-12	2,367	-0.51%
2019/08/26	2	36.05	0	0.00	36.10	2	2,303	0.09%
2019/08/23	2	36.65	2	36.50	36.60	0	2,278	0.00%
2019/08/22	25	38.51	4	38.58	38.65	21	2,224	0.94%
2019/08/20	0	0.00	1	38.15	38.05	-1	2,287	-0.04%
2019/08/16	1	37.80	4	37.85	38.20	-3	2,250	-0.13%
2019/08/13	3	37.33	10	37.50	37.35	-7	2,254	-0.31%
2019/08/12	1	37.75	10	37.55	37.55	-9	2,269	-0.40%
2019/08/08	0	0.00	1	37.15	37.20	-1	2,269	-0.04%
2019/08/07	14	37.06	2	37.15	37.10	12	2,276	0.53%
2019/08/06	1	37.15	0	0.00	37.20	1	2,306	0.04%
2019/08/05	2	37.60	0	0.00	37.55	2	2,320	0.09%
2019/08/01	0	0.00	1	38.00	38.15	-1	2,365	-0.04%
2019/07/31	1	38.30	0	0.00	38.35	1	2,369	0.04%
2019/07/25	3	38.40	1	38.35	38.30	2	2,409	0.08%
2019/07/24	2	38.55	1	38.60	38.30	1	2,411	0.04%
2019/07/23	0	0.00	1	38.95	38.75	-1	2,407	-0.04%
2019/07/22	2	39.25	1	39.25	39.00	1	2,391	0.04%
2019/07/19	0	0.00	3	39.20	39.15	-3	2,441	-0.12%
2019/07/17	1	39.00	0	0.00	39.20	1	2,510	0.04%
2019/07/16	0	0.00	1	39.10	39.10	-1	2,498	-0.04%
2019/07/11	1	39.10	0	0.00	39.25	1	2,619	0.04%
2019/07/08	0	0.00	4	39.04	39.10	-4	2,801	-0.14%
2019/07/04	0	0.00	3	39.03	39.20	-3	2,899	-0.10%
2019/07/02	2	38.78	4	38.80	38.90	-2	2,976	-0.07%
2019/07/01	1	38.90	0	0.00	38.90	1	3,019	0.03%
2019/06/28	1	38.90	1	38.90	39.00	0	3,081	0.00%
2019/06/27	1	39.20	2	39.20	39.15	-1	3,139	-0.03%
2019/06/26	1	38.75	0	0.00	38.90	1	3,139	0.03%
2019/06/25	1	38.40	1	38.85	38.55	0	3,170	0.00%
2019/06/24	1	38.50	0	0.00	38.50	1	3,143	0.03%
2019/06/20	0	0.00	26	38.86	38.60	-26	3,100	-0.84%
2019/06/19	0	0.00	1	38.45	38.85	-1	3,071	-0.03%
2019/06/18	2	38.30	0	0.00	38.15	2	3,048	0.07%
2019/06/17	4	38.45	0	0.00	38.30	4	3,070	0.13%
2019/06/12	0	0.00	3	38.30	38.30	-3	3,171	-0.09%
2019/06/06	2	38.30	0	0.00	37.70	2	3,201	0.06%
2019/06/05	2	38.30	3	38.08	38.15	-1	3,205	-0.03%
2019/06/04	3	37.62	0	0.00	38.10	3	3,217	0.09%
2019/06/03	0	0.00	1	37.75	37.95	-1	3,214	-0.03%
2019/05/31	0	0.00	2	38.25	38.25	-2	3,218	-0.06%
2019/05/30	0	0.00	6	38.20	38.00	-6	3,227	-0.19%
2019/05/29	0	0.00	3	37.95	38.00	-3	3,244	-0.09%
2019/05/28	1	38.00	0	0.00	37.95	1	3,256	0.03%
2019/05/23	0	0.00	2	37.45	37.50	-2	3,137	-0.06%
2019/05/22	0	0.00	2	37.70	37.70	-2	3,145	-0.06%
2019/05/21	2	37.65	0	0.00	37.70	2	3,150	0.06%
2019/05/20	0	0.00	7	37.79	37.65	-7	3,138	-0.22%
2019/05/16	3	36.60	0	0.00	36.55	3	3,101	0.10%
2019/05/15	2	36.63	0	0.00	36.60	2	3,080	0.06%
2019/05/14	3	36.50	3	36.80	36.60	0	3,078	0.00%
2019/05/13	1	37.20	0	0.00	37.10	1	3,020	0.03%
2019/05/10	0	0.00	2	37.25	37.40	-2	2,998	-0.07%
2019/05/08	0	0.00	10	38.00	38.15	-10	2,909	-0.34%
2019/05/07	0	0.00	3	38.15	38.15	-3	2,890	-0.10%
2019/05/06	7	37.87	3	37.90	38.15	4	2,901	0.14%
2019/05/03	0	0.00	4	38.65	38.85	-4	2,861	-0.14%
2019/05/02	1	38.50	2	38.58	38.65	-1	2,869	-0.03%
2019/04/26	3	37.80	0	0.00	38.00	3	2,927	0.10%
2019/04/25	4	37.93	0	0.00	38.00	4	2,922	0.14%
2019/04/24	4	38.04	4	38.23	38.50	0	2,878	0.00%
2019/04/23	11	38.33	1	38.05	38.10	10	2,872	0.35%
2019/04/22	1	38.35	0	0.00	38.65	1	2,840	0.04%
2019/04/19	2	38.05	1.5	38.40	38.45	0.5	2,843	0.02%
2019/04/18	2	38.13	4	38.16	38.00	-2	2,845	-0.07%
2019/04/17	7	38.74	13	38.86	38.65	-6	2,837	-0.21%
2019/04/16	3	38.75	7	38.51	38.85	-4	2,795	-0.14%
2019/04/15	27	37.75	0	0.00	37.60	27	2,720	0.99%
2019/04/12	0	0.00	4	37.60	37.80	-4	2,685	-0.15%
2019/04/11	0	0.00	2	37.75	37.80	-2	2,655	-0.08%
2019/04/10	0	0.00	1	37.50	37.70	-1	2,626	-0.04%
2019/04/08	5	37.15	0	0.00	37.20	5	2,571	0.19%
2019/04/03	5	37.00	0	0.00	37.00	5	2,552	0.20%
2019/04/02	4	37.10	2	37.08	37.05	2	2,568	0.08%
2019/04/01	0	0.00	3	37.05	37.05	-3	2,564	-0.12%
2019/03/28	5	36.65	0	0.00	36.65	5	2,584	0.19%
2019/03/27	5	36.95	0	0.00	36.95	5	2,609	0.19%
2019/03/25	0	0.00	1	37.05	37.15	-1	2,786	-0.04%
2019/03/22	5	37.25	3	37.20	37.20	2	2,791	0.07%
2019/03/19	1	37.00	3	36.98	37.05	-2	2,802	-0.07%
2019/03/18	2	37.00	1	37.05	37.05	1	2,843	0.04%
2019/03/14	12	36.52	0	0.00	36.65	12	2,809	0.43%
2019/03/12	2	37.10	2	37.10	37.00	0	2,905	0.00%
2019/03/08	3	36.53	0	0.00	36.40	3	3,100	0.10%
2019/03/07	5	36.84	0	0.00	36.75	5	3,332	0.15%
2019/03/06	2	36.85	0	0.00	37.00	2	3,570	0.06%
2019/03/05	4	36.80	0	0.00	36.75	4	3,650	0.11%
2019/03/04	2	37.00	0	0.00	37.00	2	3,695	0.05%
2019/02/26	0	0.00	5	37.60	37.30	-5	3,734	-0.13%
2019/02/25	3	37.30	0	0.00	37.55	3	3,723	0.08%
2019/02/22	5	37.04	0	0.00	37.25	5	3,737	0.13%
2019/02/21	3	37.25	0	0.00	37.10	3	3,781	0.08%
2019/02/19	5	37.12	0	0.00	37.05	5	3,861	0.13%
2019/02/18	3	37.20	39	37.00	37.05	-36	4,003	-0.90%
2019/02/15	43	37.39	0	0.00	37.20	43	4,023	1.07%
2019/02/14	3	37.77	0	0.00	37.60	3	4,086	0.07%
2019/02/11	1	37.80	2	38.13	37.90	-1	4,111	-0.02%
2019/01/30	0	0.00	1	37.80	37.80	-1	4,105	-0.02%
2019/01/29	1	37.60	0	0.00	37.70	1	4,091	0.02%
2019/01/28	1	37.80	0	0.00	37.80	1	4,102	0.02%
2019/01/25	0	0.00	3	37.58	37.80	-3	4,133	-0.07%
2019/01/23	1	36.85	1	37.10	37.10	0	4,223	0.00%
2019/01/22	2	37.10	0	0.00	37.10	2	4,233	0.05%
2019/01/21	3	38.07	0	0.00	37.90	3	4,236	0.07%
2019/01/18	0	0.00	3	38.00	38.00	-3	4,266	-0.07%
2019/01/17	0	0.00	1	36.95	37.00	-1	4,319	-0.02%
2019/01/16	1	36.90	0	0.00	36.85	1	4,364	0.02%
2019/01/10	3	36.95	1	37.20	37.20	2	4,649	0.04%
2019/01/09	1	36.80	1	36.65	36.75	0	4,659	0.00%
2019/01/07	0	0.00	3	36.35	36.35	-3	4,743	-0.06%
2019/01/03	2	35.95	8.2	35.97	35.65	-6.2	4,964	-0.12%
2019/01/02	2	36.40	0	0.00	35.55	2	4,988	0.04%
2018/12/26	1	36.30	3	36.07	35.95	-2	5,114	-0.04%
2018/12/24	0	0.00	1	36.30	36.85	-1	5,123	-0.02%
2018/12/22	0	0.00	1	35.85	35.75	-1	5,096	-0.02%
2018/12/21	6	35.00	4	35.86	35.50	2	5,142	0.04%
2018/12/19	2	34.80	0	0.00	35.35	2	5,047	0.04%
2018/12/18	5	34.91	0	0.00	34.55	5	5,010	0.10%
2018/12/13	3	35.75	0	0.00	36.10	3	4,920	0.06%
2018/12/12	3	35.87	3	35.83	35.80	0	4,896	0.00%
2018/12/11	2	35.75	0	0.00	35.25	2	4,865	0.04%
2018/12/10	2	35.55	8	35.65	35.45	-6	4,804	-0.12%
2018/12/07	2	36.40	0	0.00	36.40	2	4,788	0.04%
2018/12/06	18	36.14	1	36.30	36.35	17	4,802	0.35%
2018/12/05	4	37.03	0	0.00	36.90	4	4,739	0.08%
2018/12/04	7	37.61	6	37.37	37.55	1	4,691	0.02%
2018/12/03	3	37.17	3	36.75	37.65	0	4,612	0.00%
2018/11/30	2	36.18	7	36.21	36.25	-5	4,516	-0.11%
2018/11/29	16	36.28	1	36.50	35.80	15	4,291	0.35%
2018/11/28	1	34.55	12	34.71	35.05	-11	4,030	-0.27%
2018/11/27	2	33.60	0	0.00	33.80	2	3,944	0.05%
2018/11/26	0	0.00	2	34.05	33.60	-2	3,911	-0.05%
2018/11/20	7	33.34	0	0.00	33.35	7	3,815	0.18%
2018/11/19	0	0.00	5	33.80	33.75	-5	3,765	-0.13%
2018/11/16	1	33.45	0	0.00	33.35	1	3,735	0.03%
2018/11/15	47	33.17	33	33.34	33.55	14	3,695	0.38%
2018/11/14	4	34.11	5	34.09	34.15	-1	3,612	-0.03%
2018/11/09	0	0.00	3	34.05	34.00	-3	3,593	-0.08%
2018/11/05	0	0.00	5	34.15	34.25	-5	3,784	-0.13%
2018/11/01	9	33.73	2	33.75	34.10	7	3,847	0.18%
2018/10/31	1	33.10	1	33.05	33.30	0	3,840	0.00%
2018/10/30	0	0.00	3.7	33.02	32.90	-3.7	3,778	-0.10%
2018/10/26	0	0.00	34	32.95	32.95	-34	3,727	-0.91%
2018/10/25	8	32.99	8	33.20	32.60	0	3,712	0.00%
2018/10/24	2	33.90	18	33.75	34.05	-16	3,668	-0.44%
2018/10/23	4	34.13	4	34.16	34.20	0	3,639	0.00%
2018/10/22	50	34.59	4	34.70	34.40	46	3,631	1.27%
2018/10/19	7	34.70	3	35.00	34.75	4	3,619	0.11%
2018/10/18	0	0.00	4	34.28	34.40	-4	3,455	-0.12%
2018/10/17	9	34.28	0	0.00	34.10	9	3,458	0.26%
2018/10/16	2	33.93	4	33.90	33.90	-2	3,452	-0.06%
2018/10/15	2	34.00	0	0.00	33.90	2	3,430	0.06%
2018/10/12	10	33.91	4	33.75	34.00	6	3,394	0.18%
2018/10/11	18	34.12	9	34.38	34.00	9	3,337	0.27%
2018/10/09	0	0.00	5	37.05	37.10	-5	3,190	-0.16%
2018/10/05	9	36.73	3	36.60	36.90	6	3,159	0.19%
2018/10/04	5	36.74	0	0.00	36.85	5	3,164	0.16%
2018/10/03	3	37.97	0	0.00	38.05	3	3,122	0.10%
2018/10/02	4	37.61	1	38.45	37.75	3	3,166	0.09%
2018/10/01	3	38.43	0	0.00	38.50	3	3,163	0.09%
2018/09/28	1	39.00	0	0.00	38.95	1	3,251	0.03%
2018/09/26	1	38.90	1	39.45	38.80	0	3,273	0.00%
2018/09/21	2	38.63	1	38.40	38.75	1	3,301	0.03%
2018/09/20	4	38.58	0	0.00	38.15	4	3,289	0.12%
2018/09/19	6	39.10	0	0.00	39.15	6	3,336	0.18%
2018/09/17	2	38.70	0	0.00	39.05	2	3,390	0.06%
2018/09/12	3	38.63	0	0.00	38.70	3	3,430	0.09%
2018/09/07	1	40.00	0	0.00	39.35	1	3,615	0.03%
2018/09/05	1	40.00	0	0.00	39.90	1	3,672	0.03%
2018/08/27	3	40.55	0	0.00	40.25	3	3,911	0.08%
2018/08/24	2	40.23	0	0.00	40.30	2	3,943	0.05%
2018/08/21	1	42.00	0	0.00	42.95	1	4,074	0.02%
2018/08/17	5	42.20	0	0.00	42.15	5	4,078	0.12%
2018/08/15	1	42.30	0	0.00	41.80	1	4,096	0.02%
2018/08/13	2	43.40	0	0.00	43.50	2	4,088	0.05%
2018/08/07	0	0.00	1	44.50	44.75	-1	4,352	-0.02%
2018/08/02	1	43.00	0	0.00	43.10	1	4,449	0.02%
2018/07/27	1	43.35	0	0.00	43.60	1	4,475	0.02%
2018/07/23	7	42.80	0	0.00	43.10	7	4,489	0.16%
2018/07/20	3	42.40	0	0.00	42.50	3	4,496	0.07%
2018/07/17	0.1	42.65	0	0.00	42.65	0.1	4,521	0.00%
2018/07/13	0	0.00	5	43.79	43.95	-5	4,524	-0.11%
2018/07/12	3	43.45	0	0.00	43.75	3	4,493	0.07%
2018/07/11	3	42.50	0	0.00	42.50	3	4,463	0.07%
2018/07/10	0	0.00	1.2	43.57	43.95	-1.2	4,429	-0.03%
2018/07/05	1	43.80	0	0.00	43.00	1	4,337	0.02%
2018/06/27	1	45.55	0	0.00	45.55	1	4,315	0.02%
2018/06/20	1	46.30	0	0.00	46.90	1	4,539	0.02%
2018/06/12	1	46.90	0	0.00	46.90	1	4,966	0.02%
2018/06/11	4	46.99	0	0.00	46.75	4	5,001	0.08%
2018/06/08	1	47.20	0	0.00	47.35	1	5,065	0.02%
2018/06/06	1	47.20	0	0.00	47.35	1	5,067	0.02%
2018/06/05	0	0.00	3	48.10	48.15	-3	5,036	-0.06%
2018/06/04	0	0.00	3	47.70	47.80	-3	4,974	-0.06%
2018/05/31	0	0.00	50	47.44	48.00	-50	4,953	-1.01%
2018/05/28	0	0.00	51	47.45	47.65	-51	4,923	-1.04%
2018/05/24	7	47.18	7	47.29	47.70	0	4,906	0.00%
2018/05/22	0	0.00	2	47.98	47.70	-2	4,898	-0.04%
2018/05/21	0	0.00	1	47.95	47.75	-1	4,907	-0.02%
2018/05/18	0	0.00	2.1	47.20	47.45	-2.1	4,839	-0.04%
2018/05/17	4	47.06	3	47.25	47.00	1	4,793	0.02%
2018/05/16	2	46.00	24	46.11	46.00	-22	4,662	-0.47%
2018/05/15	0	0.00	1	44.50	45.25	-1	4,668	-0.02%
2018/05/11	2	43.40	0	0.00	43.30	2	4,696	0.04%
2018/05/07	1	42.25	0	0.00	42.40	1	4,634	0.02%
2018/04/24	0	0.00	1	43.30	43.65	-1	4,500	-0.02%
2018/04/17	0	0.00	1	44.15	44.20	-1	4,471	-0.02%
2018/04/12	1	45.15	0	0.00	45.15	1	4,518	0.02%
2018/04/11	0	0.00	3	44.80	45.15	-3	4,543	-0.07%
2018/04/10	2	43.90	1	44.10	44.25	1	4,547	0.02%
2018/04/03	0	0.00	0.3	43.35	43.50	-0.3	4,491	-0.01%
2018/04/02	1	44.05	1	44.20	44.25	0	4,472	0.00%
2018/03/31	0	0.00	1	43.70	43.50	-1	4,430	-0.02%
2018/03/30	0	0.00	1	43.70	43.60	-1	4,446	-0.02%
2018/03/29	1	43.25	1	43.30	43.50	0	4,409	0.00%
2018/03/28	0	0.00	1	42.90	43.25	-1	4,381	-0.02%
2018/03/27	0	0.00	3	43.50	43.40	-3	4,319	-0.07%
2018/03/26	0	0.00	7	43.44	43.65	-7	4,297	-0.16%
2018/03/23	3	43.10	8	42.49	43.35	-5	4,205	-0.12%
2018/03/22	1	42.90	9	43.07	43.20	-8	4,084	-0.20%
2018/03/21	0	0.00	5	42.48	42.70	-5	3,937	-0.13%
2018/03/20	5	41.95	3	42.05	42.15	2	3,874	0.05%
2018/03/19	0	0.00	3	41.92	42.15	-3	3,842	-0.08%
2018/03/16	0	0.00	5	41.86	41.75	-5	3,793	-0.13%
2018/03/15	0	0.00	49	40.56	40.80	-49	3,573	-1.37%
2018/03/14	1	39.60	0	0.00	39.80	1	3,514	0.03%
2018/03/12	5	38.30	0	0.00	38.40	5	3,495	0.14%
2018/03/08	1	38.00	0	0.00	38.05	1	3,558	0.03%
2018/03/07	1	38.00	0	0.00	38.05	1	3,568	0.03%
2018/03/06	1	37.80	0	0.00	38.10	1	3,607	0.03%
2018/03/05	44	37.80	0	0.00	37.70	44	3,809	1.15%
2018/03/01	1	39.65	1	39.35	39.15	0	3,903	0.00%
2018/02/26	0	0.00	2	39.00	39.00	-2	3,858	-0.05%
2018/02/21	5	38.45	40	38.60	38.35	-35	3,870	-0.90%
2018/02/08	1	38.80	3	38.95	38.80	-2	3,947	-0.05%
2018/02/07	46	39.02	3	39.90	38.65	43	3,983	1.08%
2018/02/06	6	37.78	56	37.25	37.85	-50	3,901	-1.28%
2018/02/05	1	39.20	0	0.00	39.30	1	3,810	0.03%
2018/02/02	1	40.10	0	0.00	40.20	1	3,799	0.03%
2018/01/31	0	0.00	2	41.00	41.25	-2	3,844	-0.05%
2018/01/29	0	0.00	5	41.55	41.75	-5	3,819	-0.13%
2018/01/26	3	42.00	0	0.00	42.00	3	3,820	0.08%
2018/01/25	0	0.00	2	42.00	41.85	-2	3,831	-0.05%
2018/01/24	8	41.48	0	0.00	41.50	8	3,833	0.21%
2018/01/23	5	42.00	2	42.10	42.00	3	3,836	0.08%
2018/01/22	0	0.00	2	41.90	42.00	-2	3,841	-0.05%
2018/01/19	4	41.83	0	0.00	41.95	4	3,853	0.10%
2018/01/18	4	41.75	0	0.00	41.85	4	3,837	0.10%
2018/01/16	1	41.50	0	0.00	41.65	1	3,862	0.03%
2018/01/12	1	41.55	0	0.00	41.60	1	4,034	0.02%
2018/01/10	1	41.40	0	0.00	41.60	1	4,079	0.02%
2018/01/09	0	0.00	1	41.95	41.90	-1	4,111	-0.02%
2018/01/08	1	42.05	0	0.00	42.10	1	4,127	0.02%
2018/01/05	0	0.00	2	42.30	42.25	-2	4,136	-0.05%
2018/01/04	1	42.30	2.3	42.02	41.80	-1.3	4,169	-0.03%
2018/01/03	4	41.50	0	0.00	41.70	4	4,145	0.10%