文曄 (3036)-國泰-松江券商分點個股進出

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

文曄

(3036)

可現股當沖

股價
115.5
漲跌
▼0.5
漲幅
-0.43%
成交量
8,137張
產業
上市電子通路類股
574人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

文曄 (3036)籌碼相關－國泰-松江券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-松江券商分點個股進出
國泰-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	5.1	116.20	3.3	117.18	115.50	1.8	12,146	0.01%
2024/05/30	12.3	117.16	2	119.25	116.00	10.3	12,218	0.08%
2024/05/29	15.5	121.14	6	120.42	120.00	9.5	12,521	0.08%
2024/05/28	12	121.17	8.1	121.49	121.50	3.9	13,107	0.03%
2024/05/27	3.1	118.22	0	0.00	118.50	3.1	13,122	0.02%
2024/05/24	6.3	116.30	5	117.90	118.00	1.2	13,264	0.01%
2024/05/23	7.2	116.50	9	117.22	117.50	-1.9	13,455	-0.01%
2024/05/22	30.7	118.02	7	118.57	118.00	23.7	13,549	0.17%
2024/05/21	7.2	120.42	3.2	120.41	120.00	4	13,590	0.03%
2024/05/20	9.4	121.85	1	121.50	121.50	8.4	13,597	0.06%
2024/05/17	7	122.86	1	123.50	122.50	6	13,699	0.04%
2024/05/16	11.3	123.62	10	124.50	123.00	1.3	13,864	0.01%
2024/05/15	2.2	125.32	12.4	125.73	124.50	-10.2	14,091	-0.07%
2024/05/14	8.2	123.27	16	123.25	123.50	-7.8	14,346	-0.05%
2024/05/13	19.5	121.60	17	122.50	121.50	2.5	14,556	0.02%
2024/05/10	32.3	122.07	18	123.17	121.50	14.3	15,227	0.09%
2024/05/09	113.4	126.52	52	126.27	122.50	61.4	15,460	0.40%	大買/
2024/05/08	45.4	135.78	102.3	135.53	135.50	-56.9	15,182	-0.37%	大賣/
2024/05/07	16.1	149.50	4.2	150.46	150.50	11.9	15,202	0.08%
2024/05/06	6.3	150.63	103	150.02	151.00	-96.7	15,341	-0.63%	大賣/
2024/05/03	12.2	152.88	13	151.15	150.00	-0.8	15,481	-0.01%
2024/05/02	7	151.00	9	150.78	152.50	-2	15,559	-0.01%
2024/04/30	214.5	148.72	14.3	150.62	150.00	200.2	15,694	1.28%	大買/鉅額交易
2024/04/29	1.3	144.60	4	146.75	144.00	-2.7	15,931	-0.02%
2024/04/26	8.1	144.75	2.2	144.41	142.50	5.9	16,389	0.04%
2024/04/25	10.5	146.66	0.5	147.00	145.50	10	16,636	0.06%
2024/04/24	5.2	149.75	9	150.22	150.50	-3.8	17,205	-0.02%
2024/04/23	9.3	148.11	5	149.00	147.00	4.3	17,902	0.02%
2024/04/22	16.6	147.51	378.3	146.75	145.00	-361.7	18,185	-1.99%	大賣/鉅額交易
2024/04/19	28.2	151.01	46.1	153.22	152.00	-17.9	18,211	-0.10%
2024/04/18	226	164.73	25.3	162.03	161.00	200.7	18,395	1.09%	大買/鉅額交易
2024/04/17	207	162.37	11.5	160.22	162.00	195.5	18,605	1.05%	大買/鉅額交易
2024/04/16	27	151.56	20	153.58	151.00	7	18,613	0.04%
2024/04/15	45.1	160.64	41	162.76	159.00	4.1	18,414	0.02%
2024/04/12	33.2	162.41	95.7	163.30	165.50	-62.5	18,195	-0.34%
2024/04/11	121.5	157.52	90.2	157.24	158.00	31.3	17,688	0.18%	大買/
2024/04/10	0	0.00	13.1	149.00	149.00	-13.1	16,606	-0.08%
2024/04/09	16.4	136.96	6.3	136.74	135.50	10.1	16,565	0.06%
2024/04/08	19.3	139.86	4	140.75	138.50	15.3	16,442	0.09%
2024/04/03	15.1	145.80	15	144.57	140.50	0.1	16,264	0.00%
2024/04/02	17	142.00	15	142.17	142.00	2	16,062	0.01%
2024/04/01	25.3	143.34	62	143.45	141.50	-36.7	15,972	-0.23%
2024/03/29	6.4	148.04	1	148.00	147.50	5.4	15,781	0.03%
2024/03/28	5.1	151.10	3	151.33	150.00	2.1	15,735	0.01%
2024/03/27	18.2	151.51	2	150.75	150.00	16.2	15,708	0.10%
2024/03/26	27	157.54	5	158.50	156.00	22	15,665	0.14%
2024/03/25	10.5	159.98	45	160.87	160.00	-34.5	15,653	-0.22%
2024/03/22	5.1	159.90	2	159.75	159.00	3.1	15,719	0.02%
2024/03/21	6	160.58	12.2	162.31	161.50	-6.2	15,663	-0.04%
2024/03/20	39.6	162.47	44.1	159.07	158.50	-4.5	15,677	-0.03%
2024/03/19	84.3	164.60	41	164.65	166.00	43.3	15,488	0.28%
2024/03/18	18	157.22	30	158.10	160.00	-12	15,261	-0.08%
2024/03/15	39.4	152.14	25.1	154.39	155.00	14.3	15,106	0.09%
2024/03/14	6.2	147.26	3	144.83	144.50	3.2	14,883	0.02%
2024/03/13	12.4	151.16	12	150.33	149.50	0.4	14,801	0.00%
2024/03/12	23.1	154.48	21	155.12	155.50	2.1	14,662	0.01%
2024/03/11	8.3	159.46	8	160.13	158.50	0.3	14,576	0.00%
2024/03/08	16.2	160.81	2	160.50	159.50	14.2	14,534	0.10%
2024/03/07	8.6	168.75	46.1	166.24	165.50	-37.5	14,464	-0.26%
2024/03/06	6.4	170.64	9	171.50	172.00	-2.6	14,393	-0.02%
2024/03/05	89.3	168.55	7	169.00	169.50	82.2	14,335	0.57%
2024/03/04	13.5	171.37	19.1	170.51	172.00	-5.6	14,308	-0.04%
2024/03/01	74.4	160.98	35.1	161.08	163.00	39.3	13,957	0.28%
2024/02/29	4.1	169.51	2.3	170.59	171.50	1.8	13,399	0.01%
2024/02/27	22	169.28	46.1	168.72	170.00	-24.1	13,349	-0.18%
2024/02/26	34.6	174.19	32.1	174.92	175.50	2.5	13,207	0.02%
2024/02/23	9.1	174.08	78.2	171.48	169.50	-69.1	13,015	-0.53%
2024/02/22	17.6	170.12	23.5	170.29	173.50	-6	12,929	-0.05%
2024/02/21	8.3	167.16	10.1	167.21	166.50	-1.7	12,837	-0.01%
2024/02/20	10.2	162.41	80.4	161.75	164.50	-70.2	12,881	-0.54%
2024/02/19	11.4	163.04	49.8	163.63	163.50	-38.5	12,921	-0.30%
2024/02/16	26.6	168.13	99.6	166.07	163.00	-73	12,993	-0.56%
2024/02/15	62.2	175.70	35.1	175.32	172.50	27.1	13,071	0.21%
2024/02/05	41.5	171.49	61.2	171.04	171.00	-19.8	12,948	-0.15%
2024/02/02	79.5	176.75	60.1	177.22	172.50	19.5	12,773	0.15%
2024/02/01	32	170.58	71	172.02	173.00	-38.9	12,144	-0.32%
2024/01/31	17	159.68	25.3	158.31	158.00	-8.3	11,969	-0.07%
2024/01/30	124.2	160.64	27.9	159.45	160.00	96.3	12,049	0.80%	大買/
2024/01/29	20.6	152.86	18.2	154.84	151.50	2.4	12,000	0.02%
2024/01/26	50.2	149.69	144.2	148.56	149.50	-94.1	11,911	-0.79%	大賣/
2024/01/25	7.2	153.16	8.1	154.12	152.50	-0.9	11,796	-0.01%
2024/01/24	22.1	151.64	32	152.30	152.50	-9.9	11,911	-0.08%
2024/01/23	36	157.28	64.2	157.84	155.00	-28.2	11,812	-0.24%
2024/01/22	196	154.48	148	149.91	156.00	48	11,625	0.41%	大買/大賣/
2024/01/19	45.3	145.79	20.7	143.63	142.00	24.6	11,140	0.22%
2024/01/18	28	146.43	204.7	145.46	146.00	-176.7	10,885	-1.62%	大賣/鉅額交易
2024/01/17	328.7	141.46	86	142.53	147.00	242.7	10,285	2.36%	大買/鉅額交易
2024/01/16	45.3	132.51	16.4	132.32	134.50	28.9	9,519	0.30%
2024/01/15	24	127.44	10.1	127.59	127.00	14	9,177	0.15%
2024/01/12	41.1	128.00	37.9	128.08	127.50	3.2	9,016	0.04%
2024/01/11	129	130.17	58	127.24	126.50	71	8,536	0.83%	大買/
2024/01/10	5	119.50	7.1	118.81	119.00	-2.1	8,185	-0.03%
2024/01/09	0	115.00	9	115.00	114.50	-9	8,200	-0.11%
2024/01/08	2.1	113.80	3.1	114.02	113.50	-1	8,291	-0.01%
2024/01/05	0.1	116.70	4	116.75	117.00	-4	8,419	-0.05%
2024/01/04	7.1	116.69	4	114.88	114.50	3.1	8,563	0.04%
2024/01/03	9	115.17	15.2	116.23	117.50	-6.2	8,668	-0.07%
2024/01/02	10.1	113.05	4	113.38	111.50	6.1	8,814	0.07%
2023/12/29	16.1	113.59	12	112.50	112.50	4.1	9,380	0.04%
2023/12/28	2.2	117.10	3.1	117.62	113.50	-0.9	9,535	-0.01%
2023/12/27	3	119.00	3.6	119.00	119.00	-0.6	9,758	-0.01%
2023/12/26	1	117.51	2	118.25	118.00	-1	10,180	-0.01%
2023/12/25	3.1	115.87	5	115.20	117.00	-2	11,245	-0.02%
2023/12/22	2	116.50	0	0.00	116.00	2	11,705	0.02%
2023/12/21	1	115.00	0	0.00	113.50	1	11,817	0.01%
2023/12/20	1	112.00	0	0.00	113.00	1	11,992	0.01%
2023/12/19	1.6	111.15	0	0.00	111.00	1.6	12,528	0.01%
2023/12/18	1	112.00	2	111.50	111.50	-1	13,275	-0.01%
2023/12/15	2.2	114.02	0.2	113.50	112.00	2	13,628	0.01%
2023/12/14	6	117.33	4.1	118.74	116.50	1.9	14,077	0.01%
2023/12/13	2	118.50	2.1	119.04	120.00	-0.1	14,084	0.00%
2023/12/12	5.1	119.00	0	0.00	119.00	5.1	14,033	0.04%
2023/12/11	0.1	116.38	0.2	116.83	117.00	-0.1	13,958	0.00%
2023/12/08	5.1	115.29	5.2	114.46	114.00	-0.2	13,915	0.00%
2023/12/07	21	119.21	5.1	117.78	117.00	15.9	13,878	0.11%
2023/12/06	0.2	119.00	2	117.50	118.00	-1.8	13,820	-0.01%
2023/12/05	0	0.00	4	115.00	116.00	-4	13,772	-0.03%
2023/12/04	4.1	115.87	0	0.00	114.50	4.1	13,739	0.03%
2023/12/01	1	118.00	1	118.00	118.00	0	13,693	0.00%
2023/11/30	2	118.00	0.1	118.04	118.50	1.9	13,690	0.01%
2023/11/29	5	120.30	12.8	118.78	118.50	-7.8	13,619	-0.06%
2023/11/28	11.1	116.00	4	115.63	116.50	7.1	13,450	0.05%
2023/11/27	0.1	116.20	0	0.00	115.00	0.1	13,386	0.00%
2023/11/24	1.2	113.04	1	113.03	112.50	0.1	13,280	0.00%
2023/11/22	0	115.00	1	114.00	114.00	-1	13,163	-0.01%
2023/11/21	5.2	116.21	3	116.50	115.00	2.2	13,120	0.02%
2023/11/20	3	117.00	1	119.00	116.50	2	13,054	0.02%
2023/11/17	6.2	117.17	7	115.36	114.00	-0.9	12,949	-0.01%
2023/11/16	9.4	120.44	5	119.40	118.50	4.4	12,798	0.03%
2023/11/15	9.2	122.68	26.2	123.12	124.50	-17	12,652	-0.13%
2023/11/14	31.2	125.13	24	125.17	125.50	7.2	12,392	0.06%
2023/11/13	23.1	126.89	31.2	127.02	125.00	-8.1	12,044	-0.07%
2023/11/10	8.2	140.23	8	139.50	138.50	0.2	11,813	0.00%
2023/11/09	21.3	143.13	17.2	144.44	144.50	4.1	11,661	0.03%
2023/11/08	74	151.11	59	150.76	149.50	15	11,420	0.13%
2023/11/07	66	145.47	29	144.62	148.50	37	11,018	0.34%
2023/11/06	24.2	133.71	18.1	133.43	135.00	6.1	10,699	0.06%
2023/11/03	9	124.54	18	124.22	125.00	-9	10,326	-0.09%
2023/11/02	13	122.38	11.2	121.57	123.50	1.8	10,218	0.02%
2023/11/01	30	123.27	18	121.36	120.00	12	10,111	0.12%
2023/10/31	3	119.67	6	118.66	118.50	-3	9,827	-0.03%
2023/10/30	3	118.00	10	118.00	117.50	-7	9,701	-0.07%
2023/10/26	2	108.50	5.3	109.31	110.50	-3.3	9,483	-0.03%
2023/10/25	6	113.75	0	0.00	112.50	6	9,372	0.06%
2023/10/24	3	114.33	3	112.50	112.50	0	9,343	0.00%
2023/10/23	1	113.96	1.1	113.48	114.00	0	9,318	0.00%
2023/10/20	0	0.00	1	115.00	115.00	-1	9,278	-0.01%
2023/10/19	9	115.55	10	115.30	116.00	-1	9,248	-0.01%
2023/10/18	4	115.48	3.1	115.00	115.00	1	9,152	0.01%
2023/10/17	14	119.54	19	119.76	118.00	-5	9,055	-0.06%
2023/10/16	5	115.00	12	117.79	118.00	-7	8,801	-0.08%
2023/10/13	6	115.75	17.1	116.64	115.50	-11.1	8,684	-0.13%
2023/10/12	35.2	119.42	56	119.02	119.00	-20.8	8,531	-0.24%
2023/10/11	8	117.69	22	118.52	118.00	-14	8,363	-0.17%
2023/10/06	44	116.72	31.5	117.06	116.50	12.5	8,172	0.15%
2023/10/05	98	117.63	64.3	119.19	119.00	33.8	7,900	0.43%
2023/10/04	14	111.64	8	110.88	111.50	6	7,272	0.08%
2023/10/03	33.1	111.15	72	112.44	112.00	-38.9	7,051	-0.55%
2023/10/02	26.2	109.11	199.7	109.64	110.00	-173.5	6,767	-2.56%	大賣/鉅額交易
2023/09/28	108.7	109.18	71	108.99	111.50	37.7	6,309	0.60%	大買/
2023/09/27	178	102.31	296.2	101.12	104.50	-118.2	5,250	-2.25%	大買/大賣/鉅額交易
2023/09/26	35.1	96.03	58	96.30	95.00	-22.9	4,708	-0.49%
2023/09/25	15	95.27	124.1	95.04	96.20	-109.1	4,503	-2.42%	大賣/鉅額交易
2023/09/22	148.1	99.60	59.3	96.32	96.00	88.8	4,222	2.10%	大買/
2023/09/21	350.2	99.17	211.1	99.06	103.00	139.1	3,587	3.88%	大買/大賣/鉅額交易
2023/09/20	42.1	98.56	49.8	98.89	100.00	-7.6	2,731	-0.28%
2023/09/19	186	96.19	162.2	94.41	91.00	23.8	2,290	1.04%	大買/大賣/
2023/09/18	99.5	88.60	3.7	88.60	88.60	95.8	1,693	5.66%
2023/09/15	0	0.00	9.1	80.60	80.60	-9.1	1,606	-0.57%
2023/09/13	0	0.00	3	73.10	73.30	-3	1,586	-0.19%
2023/09/12	3	72.50	1.2	74.35	72.60	1.8	1,585	0.11%
2023/09/11	2	73.95	0	0.00	74.20	2	1,570	0.13%
2023/09/08	6	73.83	0	0.00	74.00	6	1,555	0.39%
2023/09/07	2	73.65	0	0.00	73.90	2	1,545	0.13%
2023/09/05	1	72.00	0	0.00	72.70	1	1,528	0.07%
2023/09/04	4.1	71.78	21	71.32	72.20	-16.9	1,522	-1.11%
2023/09/01	0.1	69.60	3	69.70	69.60	-2.9	1,494	-0.19%
2023/08/24	0	0.00	1	68.50	68.80	-1	1,509	-0.07%
2023/08/23	3	68.43	0	0.00	68.90	3	1,508	0.20%
2023/08/21	0	0.00	1	66.80	67.00	-1	1,480	-0.07%
2023/08/18	2	66.40	0.3	65.30	65.10	1.7	1,468	0.12%
2023/08/17	10	71.50	0	0.00	71.40	10	1,411	0.71%
2023/08/15	0	0.00	1	72.00	71.70	-1	1,329	-0.08%
2023/08/14	8	72.11	4	71.60	71.30	4	1,293	0.31%
2023/08/11	1	73.10	0	0.00	73.00	1	1,279	0.08%
2023/08/10	4	74.35	3	73.90	73.30	1	1,254	0.08%
2023/08/09	4	72.55	9.1	73.34	74.00	-5.1	1,207	-0.42%
2023/08/07	2	68.10	2	69.65	70.70	0	1,085	0.00%
2023/08/04	5	67.50	0	0.00	68.10	5	1,043	0.48%
2023/08/01	31	68.26	0	0.00	68.00	31	1,044	2.97%
2023/07/31	10	68.60	15	68.53	68.60	-5	1,061	-0.47%
2023/07/28	4	68.20	0	0.00	68.90	4	1,034	0.39%
2023/07/27	1	66.90	0	0.00	67.60	1	1,009	0.10%
2023/07/26	15	66.67	1	66.30	66.50	14	999	1.40%
2023/07/18	0	0.00	2	69.60	70.00	-2	934	-0.21%
2023/07/13	1	69.40	1	70.50	70.50	0	924	0.00%
2023/07/12	0	0.00	2	68.70	69.20	-2	892	-0.22%
2023/07/06	2.1	69.72	0	0.00	69.50	2.1	874	0.24%
2023/07/05	1	71.50	0	0.00	69.40	1	863	0.12%
2023/07/04	8	68.00	0	0.00	70.20	8	841	0.95%
2023/07/03	2	68.00	0	0.00	68.00	2	801	0.25%
2023/06/30	1	67.40	0	0.00	68.00	1	801	0.12%
2023/06/29	1	67.30	0	0.00	67.50	1	811	0.12%
2023/06/27	0	0.00	0.2	67.80	68.00	-0.2	794	-0.02%
2023/06/21	4	68.03	1	68.00	68.00	3	796	0.38%
2023/06/19	1	67.40	1	67.80	67.80	0	781	0.00%
2023/06/13	1	67.80	0	0.00	67.80	1	760	0.13%
2023/06/06	0	0.00	1	67.30	67.40	-1	775	-0.13%
2023/05/25	0	0.00	0.1	67.00	66.80	-0.1	882	-0.01%
2023/05/23	0	0.00	1	66.40	66.80	-1	895	-0.11%
2023/05/22	0	0.00	1	66.60	66.70	-1	910	-0.11%
2023/05/19	0	0.00	1	65.90	66.10	-1	907	-0.11%
2023/05/17	2	65.25	15	65.33	65.40	-13	911	-1.43%
2023/05/10	1.1	64.92	0	0.00	64.90	1.1	943	0.11%
2023/05/08	6.1	64.39	0	0.00	65.00	6.1	968	0.63%
2023/05/05	5	65.20	0	0.00	65.40	5	977	0.51%
2023/05/02	5	66.90	0	0.00	67.10	5	1,029	0.49%
2023/04/26	0	0.00	5	65.80	66.20	-5	1,054	-0.47%
2023/04/25	0	0.00	38	66.07	65.70	-38	1,050	-3.62%
2023/04/24	0	0.00	3	65.80	66.00	-3	1,045	-0.29%
2023/04/18	0	0.00	2	68.45	68.50	-2	1,042	-0.19%
2023/04/14	0	0.00	0.2	67.40	67.40	-0.2	1,034	-0.02%
2023/04/11	0	67.90	0	0.00	67.80	0	1,034	0.00%
2023/04/10	0.1	67.80	0	0.00	67.50	0.1	1,048	0.01%
2023/03/30	0	0.00	2.1	67.30	67.20	-2.1	1,117	-0.19%
2023/03/29	0	66.60	2	66.70	66.70	-2	1,170	-0.17%
2023/03/22	0.2	66.70	0	0.00	66.70	0.2	1,435	0.01%
2023/03/21	1	66.50	0	0.00	66.50	1	1,438	0.07%
2023/03/20	0	0.00	2	66.00	65.90	-2	1,455	-0.14%
2023/03/17	0	65.80	0	0.00	66.40	0	1,467	0.00%
2023/03/15	0	0.00	2	67.00	66.20	-2	1,479	-0.14%
2023/03/14	1	66.40	1	66.40	66.30	0	1,492	0.00%
2023/03/13	0	0.00	1	66.60	66.90	-1	1,515	-0.07%
2023/03/09	1	66.80	0	0.00	66.70	1	1,519	0.07%
2023/03/08	3	66.13	0	0.00	66.30	3	1,528	0.20%
2023/03/07	1	65.60	0	0.00	66.10	1	1,538	0.07%
2023/03/06	0.1	65.65	0	0.00	65.60	0.1	1,540	0.00%
2023/03/01	17	63.94	0	0.00	64.10	17	1,546	1.10%
2023/02/24	8	64.85	1	65.00	65.00	7	1,517	0.46%
2023/02/23	0	0.00	5	67.30	67.30	-5	1,449	-0.34%
2023/02/22	0	0.00	2	66.90	67.00	-2	1,468	-0.14%
2023/02/21	5	67.36	0	0.00	67.40	5	1,469	0.34%
2023/02/16	10	65.50	0	0.00	65.80	10	1,494	0.67%
2023/02/14	1	65.80	0	0.00	65.60	1	1,515	0.07%
2023/02/13	1	65.80	0	0.00	65.70	1	1,531	0.07%
2023/02/10	3	65.87	0	0.00	65.80	3	1,540	0.19%
2023/02/09	7	66.33	0	0.00	66.40	7	1,541	0.45%
2023/02/08	11	66.60	0	0.00	66.60	11	1,556	0.71%
2023/02/07	0	66.21	0	0.00	66.50	0	1,562	0.00%
2023/02/06	2	66.70	1	66.60	66.00	1	1,585	0.06%
2023/02/02	0	0.00	1	65.80	65.90	-1	1,634	-0.06%
2023/01/30	2	63.95	0	0.00	63.90	2	1,578	0.13%
2023/01/17	0	0.00	1	63.30	63.40	-1	1,569	-0.06%
2023/01/12	0	0.00	0	63.50	63.10	0	1,605	0.00%
2023/01/10	0	0.00	0.1	62.80	62.80	-0.1	1,667	-0.01%
2023/01/09	0	61.40	2	61.70	61.70	-2	1,696	-0.12%
2023/01/03	1.1	61.09	0	0.00	61.10	1.1	1,846	0.06%
2022/12/28	0.9	61.65	0	0.00	61.60	0.9	1,893	0.05%
2022/12/27	1	62.40	0	0.00	62.20	1	1,901	0.05%
2022/12/22	0	0.00	0.2	62.90	63.30	-0.2	1,938	-0.01%
2022/12/21	0.1	61.80	0	0.00	61.70	0.1	1,893	0.00%
2022/12/19	0	0.00	2	64.00	64.20	-2	1,791	-0.11%
2022/12/16	0.1	62.60	0	0.00	62.90	0.1	1,711	0.00%
2022/12/12	0.1	62.30	0	0.00	62.50	0.1	1,896	0.00%
2022/12/06	10	62.50	15	62.40	62.50	-5	1,979	-0.25%
2022/12/05	0	62.90	0	0.00	62.80	0	1,972	0.00%
2022/12/02	0	0.00	2	63.60	63.50	-2	1,951	-0.10%
2022/11/30	0	0.00	6	62.52	62.90	-6	1,981	-0.30%
2022/11/29	1	62.20	1	62.50	62.60	0	1,989	0.00%
2022/11/28	0	0.00	2	61.40	61.50	-2	1,989	-0.10%
2022/11/25	3	61.33	0	0.00	61.10	3	1,989	0.15%
2022/11/24	0	0.00	1	61.00	61.10	-1	1,993	-0.05%
2022/11/23	1	60.70	0	0.00	60.30	1	2,002	0.05%
2022/11/16	1	60.60	0	0.00	59.90	1	2,038	0.05%
2022/11/11	1	59.50	0	0.00	60.10	1	2,032	0.05%
2022/11/10	0	0.00	1	58.80	58.80	-1	2,033	-0.05%
2022/11/08	1	58.40	0	0.00	58.20	1	2,046	0.05%
2022/11/03	0.2	57.15	0	0.00	57.20	0.2	2,087	0.01%
2022/11/01	0.4	58.30	0.3	57.70	58.00	0.1	2,172	0.00%
2022/10/31	22	57.23	2	58.50	58.30	20	2,172	0.92%
2022/10/24	0	0.00	2	62.30	62.30	-2	2,182	-0.09%
2022/10/21	0	62.70	0	0.00	62.30	0	2,190	0.00%
2022/10/19	0.2	62.90	0	0.00	62.50	0.2	2,178	0.01%
2022/10/17	0	0.00	1	61.50	61.50	-1	2,147	-0.05%
2022/10/13	1	61.50	0	0.00	60.20	1	2,128	0.05%
2022/10/12	0	0.00	4	61.68	61.70	-4	2,112	-0.19%
2022/10/11	3	62.73	1	63.20	62.80	2	2,098	0.10%
2022/10/06	0	0.00	1	61.90	61.60	-1	2,071	-0.05%
2022/09/28	0	0.00	4	58.40	58.40	-4	2,179	-0.18%
2022/09/27	1	59.30	1.1	58.69	59.30	-0.1	2,211	0.00%
2022/09/26	1	58.90	2.5	59.24	58.80	-1.5	2,235	-0.07%
2022/09/22	0	0.00	1	59.70	59.70	-1	2,292	-0.04%
2022/09/21	2	59.60	2	59.70	59.70	0	2,252	0.00%
2022/09/20	1	59.30	0	0.00	60.30	1	2,211	0.05%
2022/09/19	1	60.30	1	61.20	60.10	0	2,152	0.00%
2022/09/16	2	61.35	0	0.00	61.90	2	2,185	0.09%
2022/09/15	1	61.80	0	0.00	61.80	1	2,307	0.04%
2022/09/14	0	0.00	0	62.00	61.90	0	2,475	0.00%
2022/09/13	4	62.73	3	62.90	62.90	1	2,650	0.04%
2022/09/08	1	61.60	1	62.00	62.00	0	3,296	0.00%
2022/09/06	4	62.05	5	61.38	61.20	-1	3,626	-0.03%
2022/08/31	0.1	64.80	0	0.00	64.70	0.1	3,767	0.00%
2022/08/30	1	64.50	0	0.00	64.50	1	3,816	0.03%
2022/08/29	0.1	65.00	0	0.00	64.70	0.1	3,908	0.00%
2022/08/26	1	65.90	2	65.50	66.00	-1	4,058	-0.02%
2022/08/24	3	64.73	1	65.00	64.60	2	4,180	0.05%
2022/08/12	10	64.45	10	65.20	65.10	0	4,552	0.00%
2022/08/10	1	64.40	0	0.00	64.00	1	4,621	0.02%
2022/08/09	0.8	64.30	1	64.70	64.50	-0.2	4,740	0.00%
2022/08/08	2	65.65	0	0.00	65.50	2	4,756	0.04%
2022/08/05	1	69.30	0	0.00	69.30	1	4,710	0.02%
2022/08/03	1	68.30	0	0.00	68.30	1	4,811	0.02%
2022/07/28	0	0.00	1.3	69.32	69.50	-1.3	5,100	-0.02%
2022/07/26	0	0.00	3	67.70	67.80	-3	5,338	-0.06%
2022/07/20	0	65.00	1	65.30	65.30	-1	5,466	-0.02%
2022/07/19	3	64.60	0	0.00	64.90	3	5,527	0.05%
2022/07/14	1	62.50	0	0.00	63.40	1	5,877	0.02%
2022/07/06	0.1	59.70	2	60.50	59.90	-2	5,903	-0.03%
2022/07/04	1	61.30	2	61.30	61.30	-1	5,826	-0.02%
2022/07/01	0	0.00	2	64.70	63.70	-2	5,812	-0.03%
2022/06/30	0.1	67.50	0	0.00	67.10	0.1	5,788	0.00%
2022/06/29	0	0.00	2	67.50	67.30	-2	5,775	-0.03%
2022/06/28	5	68.68	0	0.00	68.70	5	5,771	0.09%
2022/06/27	2	68.20	0	0.00	68.70	2	5,760	0.03%
2022/06/24	3	69.13	4	70.85	67.70	-1	5,784	-0.02%
2022/06/23	3	71.00	2	71.90	71.00	1	5,718	0.02%
2022/06/22	10	70.85	14.5	71.23	70.70	-4.5	5,538	-0.08%
2022/06/21	2	70.50	25	69.27	70.80	-23	5,358	-0.43%
2022/06/20	29	68.67	4	69.45	68.00	25	5,175	0.48%
2022/06/17	10	79.80	1	80.40	77.30	9	4,855	0.19%
2022/06/16	2	79.45	34	80.43	79.90	-32	4,582	-0.70%
2022/06/15	2	79.90	31	79.38	78.60	-29	4,397	-0.66%
2022/06/14	0	0.00	10	75.94	76.90	-10	4,261	-0.23%
2022/06/13	2	77.30	0	0.00	77.20	2	4,204	0.05%
2022/06/10	6.1	78.84	1	79.60	78.70	5.1	4,156	0.12%
2022/06/09	22	80.25	3	80.43	80.40	19	4,094	0.46%
2022/06/08	4.2	80.44	1	80.40	80.30	3.2	4,092	0.08%
2022/06/07	1	81.20	12	81.06	80.70	-11	4,058	-0.27%
2022/06/06	12	80.77	4	80.50	80.30	8	3,972	0.20%
2022/06/02	6	78.08	0	0.00	77.60	6	3,857	0.16%
2022/06/01	2	79.70	2	78.30	78.20	0	3,826	0.00%
2022/05/31	0	75.50	0	0.00	75.30	0	3,743	0.00%
2022/05/30	0	0.00	1	75.80	76.00	-1	3,723	-0.03%
2022/05/27	2	76.30	6	75.67	75.20	-4	3,729	-0.11%
2022/05/26	4.7	75.09	6	74.97	75.00	-1.3	3,800	-0.03%
2022/05/25	1	74.90	3	74.13	74.90	-2	3,772	-0.05%
2022/05/23	0	0.00	1	72.40	72.40	-1	3,734	-0.03%
2022/05/20	2.7	73.52	3	74.50	73.60	-0.3	3,740	-0.01%
2022/05/19	10	71.20	0	0.00	72.00	10	3,762	0.27%
2022/05/18	6.5	71.99	1	72.20	72.20	5.5	3,875	0.14%
2022/05/17	0.3	70.71	0	0.00	71.00	0.3	3,984	0.01%
2022/05/13	0	0.00	7	69.00	68.60	-7	4,505	-0.16%
2022/05/11	10	68.90	0	0.00	68.70	10	4,538	0.22%
2022/05/10	2	67.10	2	67.65	68.90	0	4,525	0.00%
2022/05/09	0.3	67.30	2	67.30	67.20	-1.8	4,480	-0.04%
2022/05/06	5.1	68.14	4	67.83	67.80	1.1	4,487	0.03%
2022/05/05	11	69.13	1	69.70	69.60	10	4,548	0.22%
2022/05/04	1.1	68.37	0	0.00	68.00	1.1	4,550	0.02%
2022/04/29	0	0.00	5	71.50	71.80	-5	4,481	-0.11%
2022/04/27	2	69.80	1	70.30	70.10	1	4,667	0.02%
2022/04/26	0	0.00	6	70.45	72.80	-6	4,786	-0.13%
2022/04/25	21	70.17	1	69.80	70.10	20	4,783	0.42%
2022/04/22	2	72.80	0	0.00	72.20	2	4,779	0.04%
2022/04/21	1	74.00	2	74.35	73.80	-1	4,752	-0.02%
2022/04/20	7	73.83	23	74.10	74.30	-16	4,754	-0.34%
2022/04/18	10	77.60	0	0.00	77.60	10	4,963	0.20%
2022/04/14	5.1	80.70	4	80.08	79.70	1.1	5,044	0.02%
2022/04/12	25	77.56	0	0.00	77.50	25	5,042	0.50%
2022/04/11	5	78.00	3	78.30	78.20	2	5,098	0.04%
2022/04/08	8	76.96	0	0.00	77.20	8	5,157	0.16%
2022/04/07	16	78.05	7.1	77.35	77.10	8.9	5,313	0.17%
2022/04/01	2.1	79.23	2	79.10	79.30	0.1	5,449	0.00%
2022/03/31	1	79.70	1.1	80.52	79.30	-0.1	5,508	0.00%
2022/03/29	0	82.40	0	0.00	81.40	0	5,463	0.00%
2022/03/28	16	80.58	1	81.60	82.30	15	5,466	0.27%
2022/03/25	2	83.63	0	0.00	83.20	2	5,431	0.04%
2022/03/24	0	0.00	2.2	84.45	85.00	-2.2	5,434	-0.04%
2022/03/22	3	85.00	0	0.00	84.70	3	5,505	0.05%
2022/03/21	0	87.00	1	86.40	85.80	-1	5,504	-0.02%
2022/03/18	2	87.45	3.2	87.02	86.90	-1.2	5,500	-0.02%
2022/03/17	1	84.90	1	84.60	84.90	0	5,451	0.00%
2022/03/16	2	82.75	0	0.00	82.60	2	5,466	0.04%
2022/03/15	1	84.10	0	84.20	83.80	1	5,460	0.02%
2022/03/14	1	85.50	0	0.00	85.70	1	5,465	0.02%
2022/03/11	0	0.00	1	85.30	84.10	-1	5,464	-0.02%
2022/03/10	1	84.90	0	0.00	84.80	1	5,458	0.02%
2022/03/09	1	82.60	1	83.10	82.10	0	5,429	0.00%
2022/03/08	1	80.40	0	0.00	80.40	1	5,415	0.02%
2022/03/07	1	80.80	3	81.03	81.60	-2	5,442	-0.04%
2022/03/04	0.5	83.92	0	0.00	83.30	0.5	5,396	0.01%
2022/03/03	0	0.00	10	84.90	85.00	-10	5,387	-0.19%
2022/03/02	0.1	84.10	0	0.00	83.90	0.1	5,383	0.00%
2022/03/01	3	84.40	1	85.20	85.00	2	5,330	0.04%
2022/02/25	10	84.63	7	86.50	83.00	3	5,286	0.06%
2022/02/24	2	87.00	0	0.00	86.90	2	5,175	0.04%
2022/02/23	0	0.00	0	87.50	87.80	0	5,126	0.00%
2022/02/22	1.2	86.25	0	0.00	85.80	1.2	5,085	0.02%
2022/02/21	8.3	86.02	5	86.68	86.50	3.3	5,038	0.07%
2022/02/18	7.3	85.38	10	85.21	85.60	-2.7	5,000	-0.05%
2022/02/17	9.1	87.51	16.3	86.71	86.20	-7.2	4,920	-0.15%
2022/02/16	19.1	91.21	9	91.37	89.90	10.1	4,778	0.21%
2022/02/15	27	96.96	28.1	95.28	89.80	-1.1	4,626	-0.02%
2022/02/14	18.4	96.24	24.1	94.79	96.20	-5.8	4,161	-0.14%
2022/02/11	8.1	91.25	10	90.44	90.50	-1.9	3,921	-0.05%
2022/02/10	1	88.50	4	88.40	88.30	-3	3,833	-0.08%
2022/02/09	8	89.65	7	89.66	89.60	1	3,830	0.03%
2022/02/08	1	87.90	0	0.00	89.50	1	3,810	0.03%
2022/02/07	1	87.10	0	0.00	89.40	1	3,780	0.03%
2022/01/26	13	86.04	9	86.03	85.00	4	3,729	0.11%
2022/01/25	6.1	87.71	2	87.35	86.50	4.1	3,602	0.11%
2022/01/24	1	87.98	1.2	84.62	86.30	-0.2	3,512	-0.01%
2022/01/21	4.2	89.29	3	89.67	89.20	1.2	3,413	0.04%
2022/01/20	14.2	88.66	13	89.30	90.00	1.2	3,318	0.04%
2022/01/19	0.1	85.80	2	86.65	85.10	-2	3,170	-0.06%
2022/01/18	4	90.58	13	89.52	90.20	-9	3,068	-0.29%
2022/01/14	1	85.50	7	85.19	85.20	-6	2,855	-0.21%
2022/01/13	1	84.10	2	84.15	84.50	-1	2,791	-0.04%
2022/01/12	2	84.45	2.1	83.41	85.00	-0.1	2,749	0.00%
2022/01/11	12	83.71	28.4	81.56	84.00	-16.4	2,641	-0.62%
2022/01/10	0	0.00	10	79.10	79.20	-10	2,347	-0.43%
2022/01/07	0	0.00	1	76.40	76.90	-1	2,252	-0.04%
2022/01/06	1.1	75.21	1.1	75.47	75.40	0	2,171	0.00%
2022/01/05	0	0.00	1.5	74.53	75.30	-1.5	2,130	-0.07%
2022/01/04	12	75.03	2.1	75.34	75.10	9.9	2,111	0.47%
2022/01/03	0	0.00	23	73.53	74.20	-23	2,049	-1.12%
2021/12/30	25.1	73.70	13	73.56	73.50	12.1	1,965	0.62%
2021/12/29	14.1	69.58	17	69.95	71.50	-2.9	1,810	-0.16%
2021/12/28	0	0.00	25	67.74	67.90	-25	1,690	-1.48%
2021/12/27	1	66.70	0	0.00	67.00	1	1,652	0.06%
2021/12/24	20.1	65.00	1	65.30	64.80	19.1	1,584	1.21%
2021/12/21	2	64.70	1.5	64.83	64.70	0.5	1,570	0.03%
2021/12/17	0	0.00	4	65.23	65.10	-4	1,521	-0.26%
2021/12/16	3	64.53	1	64.50	64.30	2	1,466	0.14%
2021/12/15	1	64.30	0.5	64.20	64.40	0.5	1,485	0.03%
2021/12/14	1	64.90	0	0.00	64.50	1	1,488	0.07%
2021/12/13	1	65.30	0.2	65.30	65.30	0.8	1,498	0.05%
2021/12/10	1	65.40	1	65.60	65.30	0	1,503	0.00%
2021/12/09	3.1	64.90	0	0.00	65.20	3.1	1,484	0.21%
2021/12/08	0	0.00	0.3	65.30	65.40	-0.3	1,501	-0.02%
2021/12/06	6	65.40	0	0.00	65.20	6	1,573	0.38%
2021/12/03	2	65.40	0	0.00	65.40	2	1,601	0.12%
2021/12/02	0.1	65.40	0	0.00	65.10	0.1	1,617	0.00%
2021/11/23	3	64.30	0	0.00	64.60	3	1,701	0.18%
2021/11/19	3	65.40	0	0.00	64.90	3	1,717	0.17%
2021/11/18	0	0.00	0.5	65.00	65.30	-0.5	1,722	-0.03%
2021/11/17	0	0.00	10	64.80	64.40	-10	1,729	-0.58%
2021/11/16	9	64.36	0	0.00	64.40	9	1,743	0.52%
2021/11/12	0	0.00	1	65.90	65.90	-1	1,769	-0.06%
2021/11/10	3	64.47	0	0.00	64.40	3	1,814	0.17%
2021/11/05	5	64.80	0	0.00	64.90	5	1,957	0.26%
2021/11/02	0	0.00	5	63.70	63.80	-5	2,099	-0.24%
2021/10/29	4	62.70	0	0.00	62.80	4	2,050	0.20%
2021/10/27	0	0.00	2	62.40	62.80	-2	2,085	-0.10%
2021/10/26	0	0.00	2	62.55	62.70	-2	2,125	-0.09%
2021/10/22	0	0.00	1	62.30	62.00	-1	2,179	-0.05%
2021/10/21	1	62.60	1	62.80	63.10	0	2,182	0.00%
2021/10/20	1	61.90	1	62.30	62.20	0	2,234	0.00%
2021/10/19	1	60.60	0.1	62.00	61.20	0.9	2,223	0.04%
2021/10/06	0	0.00	1	57.80	58.10	-1	2,314	-0.04%
2021/10/04	18	58.22	0	0.00	58.10	18	2,321	0.78%
2021/10/01	0.1	59.50	0	0.00	59.00	0.1	2,351	0.00%
2021/09/30	0	0.00	1	60.40	60.50	-1	2,395	-0.04%
2021/09/29	1	60.20	0	0.00	60.00	1	2,490	0.04%
2021/09/23	5	62.70	0	0.00	62.40	5	2,648	0.19%
2021/09/22	2	61.90	0	0.00	62.30	2	2,639	0.08%
2021/09/17	0	0.00	1	62.90	64.30	-1	2,605	-0.04%
2021/09/15	0	0.00	2	63.25	62.60	-2	2,581	-0.08%
2021/09/13	10	63.50	0	0.00	64.40	10	2,570	0.39%
2021/09/10	12	63.36	14	62.79	63.80	-2	2,548	-0.08%
2021/09/09	1.2	60.17	0	0.00	61.10	1.2	2,487	0.05%
2021/09/08	12	59.98	2	59.85	59.30	10	2,471	0.40%
2021/09/07	2	61.50	0	0.00	61.80	2	2,451	0.08%
2021/09/06	1	61.70	0	0.00	61.60	1	2,439	0.04%
2021/09/02	1	60.30	0	0.00	60.30	1	2,402	0.04%
2021/09/01	1.1	60.41	1	60.20	60.20	0.1	2,367	0.00%
2021/08/30	1	60.00	0	0.00	59.60	1	2,349	0.04%
2021/08/26	1	57.90	0	0.00	58.10	1	2,308	0.04%
2021/08/25	1	58.00	0	0.00	58.30	1	2,315	0.04%
2021/08/24	2	58.35	0	0.00	58.30	2	2,362	0.08%
2021/08/20	1	57.80	0	0.00	57.50	1	2,406	0.04%
2021/08/18	0	0.00	1	59.30	59.60	-1	2,371	-0.04%
2021/08/17	0.1	59.50	0	0.00	59.50	0.1	2,365	0.00%
2021/08/16	1	59.80	1	60.30	59.90	0	2,332	0.00%
2021/08/13	2	62.90	1	63.10	62.10	1	2,299	0.04%
2021/08/12	1	64.40	27	64.07	64.80	-26	2,262	-1.15%
2021/08/11	20	66.76	0	0.00	65.90	20	2,233	0.90%
2021/08/10	13	66.12	13	66.83	67.60	0	2,205	0.00%
2021/08/09	3	66.67	6	65.97	66.00	-3	2,149	-0.14%
2021/08/06	7	62.11	7	61.70	61.60	0	2,081	0.00%
2021/08/03	1	59.80	1	60.70	61.00	0	2,273	0.00%
2021/07/30	0	0.00	2	62.50	62.10	-2	2,293	-0.09%
2021/07/29	0	0.00	1.5	62.23	62.20	-1.5	2,265	-0.07%
2021/07/28	6	62.23	1	61.10	61.20	5	2,266	0.22%
2021/07/27	0	62.30	0.3	62.30	62.90	-0.3	2,299	-0.01%
2021/07/26	8.3	63.98	6	63.13	63.10	2.3	2,358	0.10%
2021/07/23	5	62.20	0	0.00	61.90	5	2,360	0.21%
2021/07/21	0	0.00	2	61.40	61.50	-2	2,603	-0.08%
2021/07/20	2	62.20	0	0.00	61.50	2	2,654	0.08%
2021/07/19	0	0.00	3	61.50	61.50	-3	2,719	-0.11%
2021/07/16	3	62.00	1	61.80	62.00	2	2,970	0.07%
2021/07/15	0	0.00	0	60.20	60.50	0	3,111	0.00%
2021/07/14	0	0.00	1	59.60	59.50	-1	3,217	-0.03%
2021/07/13	3	60.56	1	61.30	59.60	2	3,246	0.06%
2021/07/09	0	0.00	5	58.94	59.10	-5	3,198	-0.16%
2021/07/07	0	0.00	21	60.09	60.00	-21	3,159	-0.66%
2021/07/06	20	59.40	1.1	59.81	59.40	18.9	3,124	0.60%
2021/07/05	9.1	58.24	9	58.49	59.30	0.1	3,047	0.00%
2021/07/02	1	54.10	0	0.00	54.80	1	2,908	0.03%
2021/07/01	0	0.00	1	53.70	53.50	-1	2,897	-0.03%
2021/06/30	1	54.00	12	53.80	53.70	-11	2,896	-0.38%
2021/06/24	1	54.50	0	0.00	54.30	1	2,917	0.03%
2021/06/23	3	53.80	4	54.23	54.40	-1	2,929	-0.03%
2021/06/22	0	0.00	4	54.20	54.20	-4	2,922	-0.14%
2021/06/18	0	0.00	1	54.60	54.50	-1	2,920	-0.03%
2021/06/15	12	54.68	0	0.00	54.60	12	2,927	0.41%
2021/06/11	0	0.00	2	54.60	54.70	-2	2,933	-0.07%
2021/06/10	2	53.90	2	54.40	54.50	0	2,941	0.00%
2021/06/09	0	0.00	1	53.80	53.80	-1	2,947	-0.03%
2021/06/08	6	54.05	1	54.00	54.20	5	2,955	0.17%
2021/06/07	7	53.89	5	54.10	54.10	2	2,985	0.07%
2021/06/01	1	55.10	2	55.60	55.70	-1	2,967	-0.03%
2021/05/31	2	54.30	0	0.00	54.30	2	2,924	0.07%
2021/05/28	0	0.00	2	54.05	54.20	-2	2,910	-0.07%
2021/05/27	0	0.00	3	52.70	53.20	-3	2,893	-0.10%
2021/05/24	1.2	51.07	1	51.20	51.30	0.2	2,915	0.01%
2021/05/19	1	50.10	0	0.00	50.80	1	2,961	0.03%
2021/05/17	0	0.00	4	47.93	47.50	-4	2,993	-0.13%
2021/05/13	0.3	49.01	1	49.35	49.35	-0.7	2,921	-0.02%
2021/05/12	0	0.00	5	49.61	50.30	-5	2,854	-0.18%
2021/05/11	1	51.50	2	52.20	52.10	-1	2,783	-0.04%
2021/05/10	0	0.00	1	53.70	53.90	-1	2,750	-0.04%
2021/05/07	2	54.00	2	53.30	54.10	0	2,733	0.00%
2021/05/06	0	0.00	3	52.97	53.10	-3	2,708	-0.11%
2021/05/04	0	0.00	2	52.70	52.30	-2	2,662	-0.08%
2021/05/03	0	53.80	12	53.88	54.00	-12	2,599	-0.46%
2021/04/29	1	54.50	3	54.30	54.90	-2	2,524	-0.08%
2021/04/28	10	55.05	45.2	54.96	54.30	-35.1	2,451	-1.43%
2021/04/27	5	52.40	3	52.60	52.60	2	2,257	0.09%
2021/04/26	2	53.55	9	53.63	53.60	-7	2,207	-0.32%
2021/04/23	44.2	53.67	30	53.85	53.80	14.2	2,148	0.66%
2021/04/22	60.5	53.89	23	53.61	53.00	37.5	2,075	1.81%
2021/04/21	18	51.09	36	51.61	51.60	-18	1,850	-0.97%
2021/04/20	0	0.00	2	49.60	51.70	-2	1,711	-0.12%
2021/04/19	0	0.00	2	47.25	47.15	-2	1,606	-0.12%
2021/04/16	4	45.39	0	0.00	46.00	4	1,584	0.25%
2021/04/14	4	44.84	0	0.00	45.15	4	1,614	0.25%
2021/04/13	3	45.65	0	0.00	45.55	3	1,615	0.19%
2021/04/12	4	45.68	2	45.88	45.70	2	1,606	0.12%
2021/04/09	1	46.60	0	0.00	46.40	1	1,598	0.06%
2021/04/08	0	0.00	3	46.90	46.95	-3	1,614	-0.19%
2021/04/07	0	0.00	1	46.75	46.95	-1	1,610	-0.06%
2021/04/01	11	46.91	0	0.00	47.00	11	1,622	0.68%
2021/03/31	2	47.18	0	0.00	47.15	2	1,611	0.12%
2021/03/30	10	47.10	0	0.00	47.50	10	1,601	0.62%
2021/03/29	1	46.85	16	46.78	46.90	-15	1,572	-0.95%
2021/03/26	0	46.40	0	0.00	46.40	0	1,553	0.00%
2021/03/24	2	45.95	0	0.00	45.90	2	1,548	0.13%
2021/03/23	9	46.24	7	46.30	46.10	2	1,545	0.13%
2021/03/18	0	0.00	44	46.76	46.80	-44	1,534	-2.87%
2021/03/16	4	46.65	0	0.00	46.75	4	1,539	0.26%
2021/03/15	1	46.10	1	46.20	46.20	0	1,544	0.00%
2021/03/12	7	45.69	2	45.60	45.50	5	1,526	0.33%
2021/03/11	0	0.00	0	45.40	45.50	0	1,526	0.00%
2021/03/04	20	44.30	0	0.00	44.65	20	1,558	1.28%
2021/03/03	20	44.50	0	0.00	44.80	20	1,544	1.29%
2021/02/24	0	43.90	0	0.00	44.30	0	1,476	0.00%
2021/02/23	1	44.10	0	0.00	44.35	1	1,457	0.07%
2021/02/22	3	43.80	5	43.66	44.50	-2	1,437	-0.14%
2021/02/19	1	42.75	0	0.00	43.05	1	1,391	0.07%
2021/02/18	3	43.10	0	0.00	43.35	3	1,391	0.22%
2021/02/05	0	0.00	0	41.20	41.40	0	1,287	0.00%
2021/02/03	4	41.86	4	41.86	41.70	0	1,310	0.00%
2021/02/02	1	41.00	0	0.00	41.65	1	1,288	0.08%
2021/01/20	7	40.61	1	40.90	40.40	6	1,289	0.47%
2021/01/19	1	41.75	0	0.00	41.70	1	1,261	0.08%
2021/01/18	0	0.00	0.1	41.65	41.65	-0.1	1,256	-0.01%
2021/01/15	1	42.40	0	42.40	42.30	1	1,250	0.08%
2021/01/12	1.2	41.59	5	41.55	41.55	-3.8	1,200	-0.32%
2021/01/11	5	41.70	0	0.00	41.70	5	1,188	0.42%
2021/01/08	0	41.20	2	41.48	41.55	-2	1,174	-0.17%
2021/01/07	0	0.00	1	41.20	41.20	-1	1,135	-0.09%
2021/01/05	0	0.00	2	40.90	41.00	-2	1,106	-0.18%
2020/12/29	1	40.45	0	0.00	40.70	1	1,034	0.10%
2020/12/23	0	40.50	0	0.00	40.20	0	1,012	0.00%
2020/12/16	1	41.05	3	41.00	41.10	-2	1,044	-0.19%
2020/12/15	2	40.58	0	0.00	40.55	2	1,034	0.19%
2020/12/11	0	0.00	1	40.55	40.35	-1	1,021	-0.10%
2020/12/09	0	40.75	2.4	40.84	40.90	-2.4	999	-0.24%
2020/12/04	0.1	40.35	0	0.00	40.40	0.1	998	0.01%
2020/12/02	1	40.30	0	0.00	40.30	1	980	0.10%
2020/12/01	0	0.00	2	40.40	40.50	-2	972	-0.21%
2020/11/30	1	40.50	2	40.30	40.10	-1	956	-0.10%
2020/11/19	0	39.45	0	0.00	39.15	0	924	0.00%
2020/11/13	0	0.00	1	39.00	39.00	-1	1,083	-0.09%
2020/11/11	0	0.00	1	39.10	39.10	-1	1,110	-0.09%
2020/11/10	1	38.70	0	0.00	38.70	1	1,102	0.09%
2020/11/09	5	38.30	3	38.50	38.50	2	1,106	0.18%
2020/11/04	0	0.00	3	37.15	37.35	-3	1,094	-0.27%
2020/10/22	1	36.85	0	0.00	37.45	1	1,226	0.08%
2020/10/21	1	37.10	0	0.00	37.45	1	1,171	0.09%
2020/10/19	16	37.28	0	0.00	37.40	16	1,196	1.34%
2020/10/12	1	37.40	0	0.00	37.60	1	1,308	0.08%
2020/10/07	3	37.40	0	0.00	37.50	3	1,349	0.22%
2020/10/06	0	0.00	1	37.65	37.70	-1	1,375	-0.07%
2020/09/22	1	37.20	0	0.00	37.30	1	1,607	0.06%
2020/09/10	1	38.00	1	38.10	38.00	0	1,728	0.00%
2020/09/09	0.1	38.30	1	37.85	38.25	-0.9	1,735	-0.05%
2020/09/08	0	0.00	1	38.05	38.05	-1	1,733	-0.06%
2020/09/07	1	38.05	0	0.00	38.05	1	1,742	0.06%
2020/09/03	0	38.75	0	0.00	38.60	0	1,783	0.00%
2020/09/02	2	38.50	0	0.00	38.60	2	1,791	0.11%
2020/08/28	1	39.05	0	0.00	39.10	1	1,828	0.05%
2020/08/27	1	39.10	0	0.00	39.15	1	1,847	0.05%
2020/08/20	0	0.00	42	41.44	41.80	-42	1,811	-2.32%
2020/08/19	1	42.40	0	0.00	42.45	1	1,761	0.06%
2020/08/18	1	42.40	0	0.00	42.45	1	1,730	0.06%
2020/08/11	0	0.00	1	42.30	42.20	-1	1,703	-0.06%
2020/08/06	0	0.00	6	42.37	42.55	-6	1,659	-0.36%
2020/08/04	0	0.00	2	42.20	42.20	-2	1,663	-0.12%
2020/08/03	1	42.30	0	0.00	42.30	1	1,678	0.06%
2020/07/29	0	0.00	1	41.35	41.35	-1	1,668	-0.06%
2020/07/22	0	0.00	4	42.00	42.10	-4	1,780	-0.22%
2020/07/17	3	41.80	10	41.65	41.70	-7	1,791	-0.39%
2020/07/15	1	41.35	0	0.00	41.45	1	1,786	0.06%
2020/07/02	1	40.10	0	0.00	40.45	1	1,693	0.06%
2020/06/30	0	0.00	2	39.75	39.55	-2	1,613	-0.12%
2020/06/16	0	0.00	2	38.83	38.95	-2	1,556	-0.13%
2020/06/15	1	38.75	1	39.00	38.70	0	1,588	0.00%
2020/06/12	1	38.30	0	0.00	38.85	1	1,587	0.06%
2020/06/11	0	0.00	1	39.55	39.05	-1	1,613	-0.06%
2020/06/10	2	39.30	0	0.00	39.20	2	1,591	0.13%
2020/06/08	0	0.00	6	39.48	39.50	-6	1,641	-0.37%
2020/06/05	10	39.20	5	39.25	39.30	5	1,642	0.30%
2020/06/04	0	0.00	1	39.00	39.05	-1	1,654	-0.06%
2020/06/02	1	38.80	0	0.00	38.70	1	1,685	0.06%
2020/05/29	5	38.70	0	0.00	37.40	5	1,776	0.28%
2020/05/28	7	38.75	0	0.00	38.70	7	1,770	0.40%
2020/05/22	3	38.72	0	0.00	38.65	3	1,909	0.16%
2020/05/20	2	38.80	0	0.00	38.70	2	2,017	0.10%
2020/05/15	6	38.88	2	38.90	38.75	4	2,178	0.18%
2020/05/14	1	38.90	0	0.00	38.80	1	2,215	0.05%
2020/05/08	1	38.85	0	0.00	38.90	1	2,231	0.04%
2020/05/05	1	38.10	0	0.00	38.10	1	2,243	0.04%
2020/04/29	0	0.00	6	38.08	38.35	-6	2,337	-0.26%
2020/04/27	6	37.25	0	0.00	37.40	6	2,583	0.23%
2020/04/24	0	0.00	1	37.00	36.95	-1	2,762	-0.04%
2020/04/17	1	38.05	3	38.00	37.90	-2	3,237	-0.06%
2020/04/14	3	37.00	0	0.00	37.30	3	3,256	0.09%
2020/03/26	0	0.00	1	33.85	34.30	-1	3,419	-0.03%
2020/03/25	4	33.96	3	34.17	34.20	1	3,438	0.03%
2020/03/18	1	35.05	1	35.20	34.65	0	3,457	0.00%
2020/03/17	0.1	35.30	2	34.75	35.30	-1.9	3,462	-0.05%
2020/03/16	3	36.60	1	36.05	35.55	2	3,442	0.06%
2020/03/13	0	0.00	1.1	35.94	36.80	-1.1	3,449	-0.03%
2020/03/11	1	38.40	2	38.38	38.40	-1	3,712	-0.03%
2020/03/09	1	38.05	4	38.10	38.05	-3	3,852	-0.08%
2020/03/06	4	38.88	1	39.00	38.80	3	3,937	0.08%
2020/03/05	0	0.00	3	39.60	39.35	-3	4,011	-0.07%
2020/03/04	0	0.00	1	38.35	38.40	-1	4,005	-0.02%
2020/03/03	4	38.66	0	0.00	38.60	4	4,082	0.10%
2020/03/02	0	0.00	3	37.78	38.45	-3	4,164	-0.07%
2020/02/27	0	0.00	2	38.35	38.20	-2	4,276	-0.05%
2020/02/25	3	37.80	0	0.00	37.95	3	4,387	0.07%
2020/02/24	1	38.60	0	0.00	38.00	1	4,446	0.02%
2020/02/20	0	0.00	3	38.92	39.05	-3	4,445	-0.07%
2020/02/19	4	38.85	0	0.00	38.90	4	4,570	0.09%
2020/02/18	2	38.45	0	0.00	38.55	2	4,815	0.04%
2020/02/11	0	0.00	1	37.60	37.65	-1	5,534	-0.02%
2020/02/10	0	0.00	1	37.10	37.65	-1	5,565	-0.02%
2020/02/06	2	38.15	0	0.00	38.25	2	5,575	0.04%
2020/01/31	4	37.63	0	0.00	38.30	4	5,583	0.07%
2020/01/30	10	39.48	0	0.00	39.00	10	5,512	0.18%
2020/01/20	11	43.31	1	43.35	43.10	10	5,497	0.18%
2020/01/17	20	43.36	5	43.31	43.35	15	5,285	0.28%
2020/01/16	26	43.38	6	43.43	43.40	20	5,095	0.39%
2020/01/14	0	0.00	1	42.00	41.95	-1	4,678	-0.02%
2020/01/10	1	40.95	0	0.00	41.10	1	4,698	0.02%
2020/01/08	1	40.80	5	40.68	40.65	-4	4,821	-0.08%
2020/01/03	9	42.51	0	0.00	42.15	9	4,868	0.18%
2020/01/02	0	0.00	2	42.30	42.40	-2	4,972	-0.04%
2019/12/30	0	0.00	1	41.70	41.85	-1	5,143	-0.02%
2019/12/27	0	0.00	5	41.47	41.60	-5	5,131	-0.10%
2019/12/26	0	0.00	8	41.72	41.25	-8	5,128	-0.16%
2019/12/25	6	41.55	0	0.00	41.75	6	5,112	0.12%
2019/12/23	2	41.15	0	0.00	41.25	2	5,109	0.04%
2019/12/20	0	0.00	1	41.10	41.20	-1	5,111	-0.02%
2019/12/19	3	41.00	0	0.00	41.10	3	5,101	0.06%
2019/12/17	7	41.10	50	41.03	41.10	-43	5,051	-0.85%
2019/12/16	0	0.00	150	41.06	41.05	-150	5,040	-2.98%	大賣/鉅額交易
2019/12/13	0	0.00	2	41.25	41.15	-2	5,023	-0.04%
2019/12/11	0	0.00	30	41.35	41.30	-30	4,996	-0.60%
2019/12/10	50	41.01	0	0.00	41.00	50	4,982	1.00%
2019/12/05	1	41.00	2	40.80	41.05	-1	4,904	-0.02%
2019/12/04	0	0.00	70	42.45	42.50	-70	4,609	-1.52%
2019/12/03	0	0.00	10	42.80	42.75	-10	4,504	-0.22%
2019/12/02	1	42.70	54	42.83	42.75	-53	4,409	-1.20%
2019/11/29	3	42.75	7	42.70	42.70	-4	4,281	-0.09%
2019/11/28	11	42.57	6	42.43	42.60	5	4,179	0.12%
2019/11/27	11	41.75	6	41.82	41.85	5	4,082	0.12%
2019/11/26	51	41.82	0	0.00	41.75	51	4,029	1.27%
2019/11/25	85	41.98	1	41.85	41.85	84	3,969	2.12%
2019/11/22	2	42.10	4.2	42.11	42.10	-2.2	3,822	-0.06%
2019/11/21	4	42.05	7	42.09	42.20	-3	3,742	-0.08%
2019/11/20	0	0.00	5	42.40	42.35	-5	3,647	-0.14%
2019/11/19	1	42.20	7	42.36	42.30	-6	3,571	-0.17%
2019/11/18	49	42.48	21	42.45	42.25	28	3,463	0.81%
2019/11/15	100	42.92	2	42.78	42.60	98	3,341	2.93%
2019/11/14	286	43.14	194	43.21	43.20	92	3,082	2.99%	大買/大賣/
2019/11/12	0	0.00	10	35.68	36.10	-10	2,244	-0.45%
2019/11/11	0.5	35.40	5	35.50	35.40	-4.5	2,177	-0.21%
2019/11/05	1	35.10	0	0.00	35.00	1	2,103	0.05%
2019/11/04	1	35.00	0	0.00	35.10	1	2,104	0.05%
2019/10/30	5	34.80	0	0.00	34.90	5	2,059	0.24%
2019/10/29	0.5	34.95	0	0.00	34.90	0.5	2,056	0.02%
2019/10/25	34	34.94	4	34.95	34.80	30	2,037	1.47%
2019/10/23	0	0.00	1	35.00	34.95	-1	1,949	-0.05%
2019/10/22	1	34.90	0	0.00	35.00	1	1,933	0.05%
2019/10/18	1	34.95	0	0.00	35.00	1	1,859	0.05%
2019/10/17	1	35.20	20	35.30	35.20	-19	1,816	-1.05%
2019/10/16	3	34.75	3	35.45	35.45	0	1,783	0.00%
2019/10/14	0	0.00	2	34.75	34.75	-2	1,613	-0.12%
2019/10/09	2	34.65	24	34.54	34.60	-22	1,567	-1.40%
2019/10/08	4	35.10	8	34.99	35.00	-4	1,523	-0.26%
2019/10/07	15	36.15	11	36.05	35.90	4	1,374	0.29%
2019/10/03	0	0.00	1	38.25	38.35	-1	1,139	-0.09%
2019/10/02	0	0.00	4	38.64	38.60	-4	1,145	-0.35%
2019/10/01	2	38.90	1	38.85	38.95	1	1,149	0.09%
2019/09/25	2	39.18	0	0.00	39.20	2	1,159	0.17%
2019/09/23	1	39.65	0	0.00	39.60	1	1,175	0.09%
2019/09/20	3	39.53	0	0.00	39.50	3	1,172	0.26%
2019/09/18	2	39.40	0	0.00	39.60	2	1,153	0.17%
2019/09/11	3	39.05	0	0.00	39.00	3	1,162	0.26%
2019/09/10	2	39.10	0	0.00	39.15	2	1,161	0.17%
2019/09/09	0	0.00	1	38.90	39.05	-1	1,158	-0.09%
2019/09/03	0	0.00	1	38.55	38.50	-1	1,177	-0.08%
2019/08/30	2	38.33	0	0.00	38.50	2	1,179	0.17%
2019/08/29	1	38.05	0	0.00	38.00	1	1,170	0.09%
2019/08/28	9	40.02	1	40.00	40.05	8	1,144	0.70%
2019/08/26	5	40.05	2	40.05	40.10	3	1,095	0.27%
2019/08/23	5	40.60	1	40.60	40.50	4	1,080	0.37%
2019/08/22	2	40.80	0	0.00	40.70	2	1,080	0.19%
2019/08/21	1	40.50	0	0.00	40.55	1	1,073	0.09%
2019/08/16	1	40.10	0	0.00	40.10	1	1,069	0.09%
2019/08/15	1	39.80	0	0.00	39.80	1	1,059	0.09%
2019/08/14	0	0.00	1	40.05	40.05	-1	1,056	-0.09%
2019/08/13	1	39.95	1	40.20	39.95	0	1,062	0.00%
2019/08/12	2	40.53	0	0.00	40.35	2	1,068	0.19%
2019/07/31	1	40.55	5	40.55	40.50	-4	1,212	-0.33%
2019/07/25	1	40.95	0	0.00	41.05	1	1,229	0.08%
2019/07/24	0	0.00	1	41.05	41.10	-1	1,230	-0.08%
2019/07/23	0	0.00	1	40.95	40.95	-1	1,227	-0.08%
2019/07/19	0	0.00	7	40.56	40.60	-7	1,215	-0.58%
2019/07/17	0	0.00	9	40.17	40.20	-9	1,212	-0.74%
2019/07/12	0	0.00	5	40.55	40.50	-5	1,220	-0.41%
2019/07/11	20	40.55	1	40.45	40.55	19	1,236	1.54%
2019/07/09	0	0.00	16	40.20	40.20	-16	1,261	-1.27%
2019/07/01	3	40.45	1	40.35	40.45	2	1,321	0.15%
2019/06/24	0	0.00	7	39.90	39.90	-7	1,325	-0.53%
2019/06/19	6	39.15	0	0.00	39.45	6	1,353	0.44%
2019/06/18	1	39.00	0	0.00	39.10	1	1,345	0.07%
2019/06/17	1	39.15	0	0.00	39.15	1	1,349	0.07%
2019/06/13	0	0.00	1	38.85	38.85	-1	1,370	-0.07%
2019/06/11	4	38.90	0	0.00	38.90	4	1,392	0.29%
2019/06/06	0	0.00	0.4	38.35	38.30	-0.4	1,407	-0.02%
2019/06/05	12	38.51	0	0.00	38.35	12	1,431	0.84%
2019/05/28	1	38.10	0	0.00	37.85	1	1,505	0.07%
2019/05/23	0	0.00	1	37.90	37.85	-1	1,534	-0.07%
2019/05/16	5	38.33	1	38.65	38.20	4	1,696	0.24%
2019/05/15	2	38.60	0	0.00	38.70	2	1,701	0.12%
2019/05/14	4	38.20	0	0.00	38.50	4	1,697	0.24%
2019/05/13	1	38.45	0	0.00	38.55	1	1,678	0.06%
2019/05/10	1	39.55	0	0.00	39.20	1	1,646	0.06%
2019/05/09	10	39.57	0	0.00	39.50	10	1,631	0.61%
2019/04/30	2	40.70	5	40.75	40.80	-3	1,487	-0.20%
2019/04/17	10	41.00	0	0.00	41.00	10	1,561	0.64%
2019/04/11	0	0.00	1	41.20	41.20	-1	1,511	-0.07%
2019/04/08	0	0.00	6	40.80	40.55	-6	1,470	-0.41%
2019/03/27	2	40.50	0	0.00	40.45	2	1,409	0.14%
2019/03/25	2	40.15	10	40.20	40.15	-8	1,418	-0.56%
2019/03/19	5	40.25	0	0.00	40.10	5	1,385	0.36%
2019/03/18	5	40.20	0	0.00	40.25	5	1,374	0.36%
2019/03/14	0	0.00	1	40.25	40.25	-1	1,352	-0.07%
2019/03/08	5	39.40	0	0.00	39.35	5	1,329	0.38%
2019/03/06	1	39.70	0	0.00	39.80	1	1,305	0.08%
2019/03/05	3	39.95	0	0.00	39.90	3	1,276	0.24%
2019/03/04	1	40.00	0	0.00	40.00	1	1,265	0.08%
2019/02/27	1	40.05	0	0.00	40.10	1	1,258	0.08%
2019/02/21	2	39.78	0	0.00	40.00	2	1,241	0.16%
2019/02/14	0	0.00	2	41.23	41.50	-2	1,099	-0.18%
2019/01/29	0	0.00	2	40.60	40.65	-2	1,125	-0.18%
2019/01/22	0	0.00	1	40.10	40.15	-1	1,147	-0.09%
2018/12/26	0	0.00	1	38.60	38.55	-1	1,335	-0.07%
2018/12/25	7	38.54	0	0.00	38.55	7	1,340	0.52%
2018/12/20	1	38.75	0	0.00	38.75	1	1,322	0.08%
2018/12/14	1	39.70	0	0.00	39.85	1	1,281	0.08%
2018/12/10	5	39.80	0	0.00	39.85	5	1,317	0.38%
2018/11/22	0	0.00	5	40.05	39.90	-5	1,411	-0.35%
2018/11/16	0	0.00	9	40.50	40.60	-9	1,406	-0.64%
2018/11/15	0	0.00	1	40.20	40.30	-1	1,403	-0.07%
2018/11/14	2	39.55	0	0.00	39.95	2	1,386	0.14%
2018/11/13	1	39.10	0	0.00	39.45	1	1,393	0.07%
2018/11/08	2	39.60	0	0.00	39.55	2	1,407	0.14%
2018/11/07	3	39.55	0	0.00	39.65	3	1,434	0.21%
2018/11/06	3	39.40	0	0.00	39.50	3	1,461	0.21%
2018/10/25	0	0.00	4	38.86	38.90	-4	1,712	-0.23%
2018/10/24	8	39.67	0	0.00	40.00	8	1,705	0.47%
2018/10/11	3	39.05	0	0.00	39.40	3	1,583	0.19%
2018/10/09	2	41.10	0	0.00	41.00	2	1,505	0.13%
2018/10/05	2	41.80	0	0.00	41.50	2	1,486	0.13%
2018/09/13	1	43.20	0	0.00	43.15	1	1,436	0.07%
2018/09/06	0	0.00	1	43.60	43.45	-1	1,370	-0.07%
2018/09/04	5	44.00	3	44.10	44.00	2	1,345	0.15%
2018/08/29	6	43.55	0	0.00	43.60	6	1,332	0.45%
2018/08/28	1	43.85	0	0.00	43.70	1	1,310	0.08%
2018/08/22	3	44.00	0	0.00	43.95	3	1,334	0.22%
2018/08/07	3	42.50	0	0.00	42.45	3	1,036	0.29%
2018/07/10	4	44.05	0	0.00	43.95	4	1,229	0.33%
2018/05/21	0	0.00	150	45.53	45.35	-150	1,631	-9.20%	大賣/鉅額交易
2018/05/18	1	46.00	0	0.00	45.80	1	1,634	0.06%
2018/05/14	0	0.00	1	45.00	45.30	-1	1,738	-0.06%
2018/05/04	100	44.90	0	0.00	45.00	100	1,686	5.93%
2018/05/02	50	44.65	0	0.00	44.65	50	1,675	2.98%
2018/04/23	0	0.00	2	45.70	45.40	-2	1,628	-0.12%
2018/04/11	1	47.15	0	0.00	46.90	1	1,598	0.06%
2018/04/10	2	47.20	0	0.00	47.00	2	1,561	0.13%
2018/03/19	20	46.35	0	0.00	46.45	20	1,466	1.36%
2018/03/14	0	0.00	1	46.80	46.55	-1	1,480	-0.07%
2018/03/02	0	0.00	4	46.70	46.55	-4	1,571	-0.25%
2018/03/01	0	0.00	2	46.78	46.80	-2	1,570	-0.13%
2018/02/22	0	0.00	6	47.15	47.15	-6	1,565	-0.38%
2018/02/21	6	46.55	1	46.40	46.80	5	1,570	0.32%
2018/02/09	1	44.90	0	0.00	44.90	1	1,580	0.06%
2018/02/06	0	0.00	20	45.49	45.35	-20	1,538	-1.30%
2018/02/05	3	45.95	0	0.00	46.55	3	1,562	0.19%
2018/02/02	4	46.78	0	0.00	46.80	4	1,556	0.26%
2018/01/29	3	47.05	0	0.00	47.05	3	1,623	0.18%
2018/01/25	0	0.00	2	47.00	47.05	-2	1,644	-0.12%
2018/01/23	0	0.00	1	46.95	46.95	-1	1,656	-0.06%
2018/01/22	1	47.00	0	0.00	47.00	1	1,657	0.06%
2018/01/18	0	0.00	2	46.55	46.55	-2	1,661	-0.12%
2018/01/17	2	45.90	0	0.00	46.50	2	1,668	0.12%
2018/01/15	0	0.00	2	46.45	46.50	-2	1,635	-0.12%
2018/01/12	0	0.00	1	46.50	46.35	-1	1,637	-0.06%
2018/01/04	0	0.00	2	45.50	45.50	-2	1,717	-0.12%
2018/01/03	2	45.30	4	45.55	45.55	-2	1,744	-0.11%
2018/01/02	3	45.25	0	0.00	45.15	3	1,743	0.17%