文曄 (3036)-凱基-竹北券商分點個股進出

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
117.5
漲跌
▼0.5
漲幅
-0.42%
成交量
4,979張
產業
上市電子通路類股
573人加入追蹤

立即追蹤
本地時間:13:30(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－凱基-竹北券商分點個股進出

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

凱基-竹北券商分點個股進出
凱基-竹北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
2024/05/22	17.5	117.73	12	118.37	118.00	5.5	13,549	0.04%
2024/05/21	9.2	119.84	8	120.00	120.00	1.2	13,590	0.01%
2024/05/20	2	121.50	1	122.00	121.50	1	13,597	0.01%
2024/05/17	0	0.00	1	123.50	122.50	-1	13,699	-0.01%
2024/05/16	1	123.51	8	123.88	123.00	-7	13,864	-0.05%
2024/05/15	3.2	125.53	0	0.00	124.50	3.2	14,091	0.02%
2024/05/14	1	123.01	4	124.13	123.50	-3	14,346	-0.02%
2024/05/13	4	121.38	1	121.50	121.50	3	14,556	0.02%
2024/05/10	8	122.13	6.9	122.14	121.50	1.1	15,227	0.01%
2024/05/09	9.1	124.49	6	123.00	122.50	3.1	15,460	0.02%
2024/05/08	10.3	135.75	0	0.00	135.50	10.3	15,182	0.07%
2024/05/07	2	149.50	0	0.00	150.50	2	15,202	0.01%
2024/05/06	0	0.00	1	149.50	151.00	-1	15,341	-0.01%
2024/05/03	1	150.00	0	0.00	150.00	1	15,481	0.01%
2024/05/02	1	152.00	7	151.64	152.50	-6	15,559	-0.04%
2024/04/30	2	148.00	3	150.67	150.00	-1	15,694	-0.01%
2024/04/29	0.1	145.00	0	0.00	144.00	0.1	15,931	0.00%
2024/04/26	3	144.00	0	0.00	142.50	3	16,389	0.02%
2024/04/25	1	146.50	0	0.00	145.50	1	16,636	0.01%
2024/04/22	1.2	145.92	0	0.00	145.00	1.2	18,185	0.01%
2024/04/19	5	151.40	1	153.00	152.00	4	18,211	0.02%
2024/04/18	6	162.42	7	160.43	161.00	-1	18,395	-0.01%
2024/04/17	7.8	160.64	6.1	160.66	162.00	1.7	18,605	0.01%
2024/04/16	5	151.00	5	150.00	151.00	0	18,613	0.00%
2024/04/15	1	160.00	2	161.50	159.00	-1	18,414	-0.01%
2024/04/12	5	159.70	7.2	163.02	165.50	-2.2	18,195	-0.01%
2024/04/11	40.2	153.78	36	157.18	158.00	4.2	17,688	0.02%
2024/04/10	0	0.00	4	149.00	149.00	-4	16,606	-0.02%
2024/04/09	7.1	136.35	3	136.33	135.50	4.1	16,565	0.02%
2024/04/08	3.3	140.57	4	139.25	138.50	-0.7	16,442	0.00%
2024/04/03	7	144.21	1	147.50	140.50	6	16,264	0.04%
2024/04/02	0	143.00	0	0.00	142.00	0	16,062	0.00%
2024/04/01	2	143.00	0	0.00	141.50	2	15,972	0.01%
2024/03/29	1	149.99	20	148.00	147.50	-19	15,781	-0.12%
2024/03/28	2	150.25	0	0.00	150.00	2	15,735	0.01%
2024/03/27	4	151.25	0	152.50	150.00	4	15,708	0.03%
2024/03/26	0	157.00	0.1	157.00	156.00	-0.1	15,665	0.00%
2024/03/25	0	160.14	0	0.00	160.00	0	15,653	0.00%
2024/03/22	2	158.75	1	160.50	159.00	1	15,719	0.01%
2024/03/21	4	160.63	2	161.00	161.50	2	15,663	0.01%
2024/03/20	8	162.37	2	161.50	158.50	6	15,677	0.04%
2024/03/19	8.1	163.82	9	163.28	166.00	-0.9	15,488	-0.01%
2024/03/18	2	157.00	8	157.75	160.00	-6	15,261	-0.04%
2024/03/15	3	154.17	2.1	153.84	155.00	0.9	15,106	0.01%
2024/03/14	15.1	145.93	10	146.00	144.50	5.1	14,883	0.03%
2024/03/13	17.1	150.70	18	151.53	149.50	-0.9	14,801	-0.01%
2024/03/12	17	155.76	15.1	156.10	155.50	1.9	14,662	0.01%
2024/03/11	4	159.13	1	159.50	158.50	3	14,576	0.02%
2024/03/08	13	160.16	11.1	160.09	159.50	1.9	14,534	0.01%
2024/03/07	1.1	169.88	5.1	170.75	165.50	-4.1	14,464	-0.03%
2024/03/06	3	171.33	4	171.87	172.00	-1	14,393	-0.01%
2024/03/05	6	168.58	3	170.17	169.50	3	14,335	0.02%
2024/03/04	7.9	171.30	20	171.20	172.00	-12.1	14,308	-0.08%
2024/03/01	26	158.42	18	161.92	163.00	8	13,957	0.06%
2024/02/29	2	169.75	1	169.50	171.50	1	13,399	0.01%
2024/02/27	5.6	170.47	4	169.88	170.00	1.6	13,349	0.01%
2024/02/26	0	0.00	14	175.11	175.50	-14	13,207	-0.11%
2024/02/23	4	170.13	3	170.83	169.50	1	13,015	0.01%
2024/02/22	7	171.64	8	170.37	173.50	-1	12,929	-0.01%
2024/02/21	6.1	167.10	5	166.40	166.50	1.1	12,837	0.01%
2024/02/20	3	162.33	4	163.25	164.50	-1	12,881	-0.01%
2024/02/19	8	162.75	7	164.00	163.50	1	12,921	0.01%
2024/02/16	7.1	167.79	0.3	165.64	163.00	6.8	12,993	0.05%
2024/02/15	13	174.31	9	176.06	172.50	4	13,071	0.03%
2024/02/05	11.1	170.70	4.3	171.73	171.00	6.8	12,948	0.05%
2024/02/02	33.4	178.08	17	182.44	172.50	16.3	12,773	0.13%
2024/02/01	5	172.30	14.1	173.22	173.00	-9.1	12,144	-0.08%
2024/01/31	5	160.10	3	158.50	158.00	2	11,969	0.02%
2024/01/30	2.1	155.12	3	160.00	160.00	-0.9	12,049	-0.01%
2024/01/29	0	0.00	2	154.99	151.50	-2	12,000	-0.02%
2024/01/26	5	149.10	2.2	149.80	149.50	2.8	11,911	0.02%
2024/01/25	1	153.00	9	153.33	152.50	-8	11,796	-0.07%
2024/01/24	2	155.00	9	151.50	152.50	-7	11,911	-0.06%
2024/01/23	11	156.00	10.5	156.43	155.00	0.5	11,812	0.00%
2024/01/22	4	152.88	28.2	153.43	156.00	-24.2	11,625	-0.21%
2024/01/19	10	146.14	6.2	143.06	142.00	3.8	11,140	0.03%
2024/01/18	18	147.39	11.1	146.41	146.00	6.9	10,885	0.06%
2024/01/17	17	142.41	23.5	144.75	147.00	-6.4	10,285	-0.06%
2024/01/16	8.6	132.29	10.4	132.94	134.50	-1.8	9,519	-0.02%
2024/01/15	1	128.50	1.1	127.96	127.00	-0.1	9,177	0.00%
2024/01/12	6	128.16	15.3	129.16	127.50	-9.2	9,016	-0.10%
2024/01/11	1	127.00	6.1	126.51	126.50	-5.1	8,536	-0.06%
2024/01/10	2.1	119.48	23	120.09	119.00	-20.9	8,185	-0.26%
2024/01/09	0	0.00	2	116.50	114.50	-2	8,200	-0.02%
2024/01/08	6	114.25	15	114.37	113.50	-9	8,291	-0.11%
2024/01/05	2.1	116.90	1	116.00	117.00	1.1	8,419	0.01%
2024/01/04	5	118.00	11	114.68	114.50	-6	8,563	-0.07%
2024/01/03	23	114.76	9.2	116.74	117.50	13.8	8,668	0.16%
2024/01/02	4	112.63	1	112.50	111.50	3	8,814	0.03%
2023/12/29	5	112.90	1	114.50	112.50	4	9,380	0.04%
2023/12/28	6.1	114.32	14	116.46	113.50	-7.9	9,535	-0.08%
2023/12/27	9	118.67	3	119.33	119.00	6	9,758	0.06%
2023/12/26	8	118.00	7.2	117.86	118.00	0.8	10,180	0.01%
2023/12/25	10.1	117.23	25	114.60	117.00	-14.9	11,245	-0.13%
2023/12/22	0.1	114.00	0	0.00	116.00	0.1	11,705	0.00%
2023/12/21	20	114.50	0	0.00	113.50	20	11,817	0.17%
2023/12/20	1	112.50	4.2	114.36	113.00	-3.2	11,992	-0.03%
2023/12/19	0.1	110.63	4.1	110.96	111.00	-4	12,528	-0.03%
2023/12/18	1.1	111.51	0	112.00	111.50	1.1	13,275	0.01%
2023/12/15	8	116.00	0.4	114.50	112.00	7.6	13,628	0.06%
2023/12/14	2	116.50	3	117.33	116.50	-1	14,077	-0.01%
2023/12/13	7.1	119.28	8	119.75	120.00	-0.9	14,084	-0.01%
2023/12/12	2.1	117.78	10.8	119.29	119.00	-8.7	14,033	-0.06%
2023/12/11	0.1	115.00	3	116.33	117.00	-2.9	13,958	-0.02%
2023/12/08	0.1	115.00	0	0.00	114.00	0.1	13,915	0.00%
2023/12/07	7.6	118.10	0.1	118.00	117.00	7.5	13,878	0.05%
2023/12/06	0	118.50	3.1	117.68	118.00	-3.1	13,820	-0.02%
2023/12/05	0.4	114.88	0	0.00	116.00	0.4	13,772	0.00%
2023/12/04	0.5	116.20	0.1	116.50	114.50	0.4	13,739	0.00%
2023/12/01	1.1	118.50	1	118.50	118.00	0.1	13,693	0.00%
2023/11/30	0.1	118.75	0	0.00	118.50	0.1	13,690	0.00%
2023/11/29	14	120.89	9.1	119.99	118.50	4.9	13,619	0.04%
2023/11/28	1	115.50	1	115.00	116.50	0	13,450	0.00%
2023/11/27	3.1	116.02	3	115.17	115.00	0.1	13,386	0.00%
2023/11/24	2	114.50	1	115.00	112.50	1	13,280	0.01%
2023/11/22	5.1	114.71	9	114.28	114.00	-3.9	13,163	-0.03%
2023/11/21	17	116.65	6	115.17	115.00	11	13,120	0.08%
2023/11/20	6	117.00	7	117.14	116.50	-1	13,054	-0.01%
2023/11/17	7	115.57	2	114.02	114.00	5	12,949	0.04%
2023/11/16	8	121.12	12	121.67	118.50	-4	12,798	-0.03%
2023/11/15	21	123.05	6	122.50	124.50	15	12,652	0.12%
2023/11/14	7	125.57	5	124.80	125.50	2	12,392	0.02%
2023/11/13	15.7	126.41	4	128.13	125.00	11.7	12,044	0.10%
2023/11/10	14	138.82	7	140.21	138.50	7	11,813	0.06%
2023/11/09	24	144.29	20	144.73	144.50	4	11,661	0.03%
2023/11/08	71	152.99	80	148.92	149.50	-9	11,420	-0.08%
2023/11/07	11	139.23	4.6	144.35	148.50	6.4	11,018	0.06%
2023/11/06	3	134.83	11	133.59	135.00	-8	10,699	-0.07%
2023/11/03	7	125.50	4	125.88	125.00	3	10,326	0.03%
2023/11/02	4	122.63	2	121.01	123.50	2	10,218	0.02%
2023/11/01	3	123.50	6	122.83	120.00	-3	10,111	-0.03%
2023/10/31	0	0.00	9	119.22	118.50	-9	9,827	-0.09%
2023/10/30	3	118.50	0.6	118.84	117.50	2.4	9,701	0.02%
2023/10/27	2	113.00	3	112.33	111.50	-1	9,528	-0.01%
2023/10/26	3.1	109.29	11.8	109.90	110.50	-8.7	9,483	-0.09%
2023/10/25	1.2	112.92	2	113.25	112.50	-0.8	9,372	-0.01%
2023/10/24	1	113.00	3	113.33	112.50	-2	9,343	-0.02%
2023/10/23	5.3	112.90	2	112.50	114.00	3.3	9,318	0.04%
2023/10/20	0	115.00	1	116.00	115.00	-1	9,278	-0.01%
2023/10/19	6	115.75	7	115.86	116.00	-1	9,248	-0.01%
2023/10/18	5	115.50	10	115.00	115.00	-5	9,152	-0.05%
2023/10/17	12	118.42	11	118.95	118.00	1	9,055	0.01%
2023/10/16	2	118.00	2	117.50	118.00	0	8,801	0.00%
2023/10/13	10	115.85	4	115.38	115.50	6	8,684	0.07%
2023/10/12	6	119.67	6	119.00	119.00	0	8,531	0.00%
2023/10/11	9	116.67	13	117.92	118.00	-4	8,363	-0.05%
2023/10/06	8	116.31	14	116.61	116.50	-6	8,172	-0.07%
2023/10/05	28	119.43	12	118.54	119.00	16	7,900	0.20%
2023/10/04	4	111.13	11.1	110.92	111.50	-7.1	7,272	-0.10%
2023/10/03	18	111.14	11	111.23	112.00	7	7,051	0.10%
2023/10/02	19.1	109.37	6	109.33	110.00	13.1	6,767	0.19%
2023/09/28	45	108.24	46	109.27	111.50	-1	6,309	-0.02%
2023/09/27	16	99.77	13.3	102.06	104.50	2.7	5,250	0.05%
2023/09/26	4	96.40	5	95.42	95.00	-1	4,708	-0.02%
2023/09/25	6	96.63	9	96.08	96.20	-3	4,503	-0.07%
2023/09/22	31.6	100.03	28	100.49	96.00	3.6	4,222	0.09%
2023/09/21	35	100.88	24.6	99.78	103.00	10.4	3,587	0.29%
2023/09/20	8	97.03	11.1	97.65	100.00	-3.1	2,731	-0.11%
2023/09/19	18	94.58	24	93.64	91.00	-6	2,290	-0.26%
2023/09/18	0	0.00	1	88.60	88.60	-1	1,693	-0.06%
2023/09/15	10	80.60	5	80.60	80.60	5	1,606	0.31%
2023/09/13	0	0.00	0	73.50	73.30	0	1,586	0.00%
2023/09/11	0	0.00	1	74.00	74.20	-1	1,570	-0.06%
2023/09/07	2	73.75	0	0.00	73.90	2	1,545	0.13%
2023/09/06	0	0.00	2	72.80	73.10	-2	1,535	-0.13%
2023/09/05	0	0.00	0	72.10	72.70	0	1,528	0.00%
2023/09/04	2	72.10	1.1	71.36	72.20	0.9	1,522	0.06%
2023/09/01	0	0.00	2	69.40	69.60	-2	1,494	-0.13%
2023/08/25	0	68.90	0	0.00	68.00	0	1,507	0.00%
2023/08/24	0	68.60	2	68.30	68.80	-2	1,509	-0.13%
2023/08/23	0	0.00	1	68.60	68.90	-1	1,508	-0.07%
2023/08/22	0	67.60	0	0.00	68.30	0	1,492	0.00%
2023/08/21	0	0.00	2	67.10	67.00	-2	1,480	-0.14%
2023/08/18	3	65.47	0	0.00	65.10	3	1,468	0.20%
2023/08/17	1	71.70	0	0.00	71.40	1	1,411	0.07%
2023/08/14	0	0.00	3	72.20	71.30	-3	1,293	-0.23%
2023/08/10	5	73.70	5	74.22	73.30	0	1,254	0.00%
2023/08/09	1	74.10	0	0.00	74.00	1	1,207	0.08%
2023/08/08	2	71.10	0	0.00	70.90	2	1,110	0.18%
2023/08/07	7	70.23	1	70.60	70.70	6	1,085	0.55%
2023/08/04	1	67.60	0	0.00	68.10	1	1,043	0.10%
2023/07/31	2	69.00	0	0.00	68.60	2	1,061	0.19%
2023/07/28	0	0.00	1	68.10	68.90	-1	1,034	-0.10%
2023/07/25	2	66.60	0	0.00	66.70	2	984	0.20%
2023/07/19	0	0.00	1	69.80	69.10	-1	948	-0.11%
2023/07/18	0	70.60	0	0.00	70.00	0	934	0.00%
2023/07/13	1	70.30	6	70.18	70.50	-5	924	-0.54%
2023/07/07	1	68.90	1	68.80	69.20	0	880	0.00%
2023/07/06	0	70.00	0	0.00	69.50	0	874	0.00%
2023/07/05	4	71.35	3	70.07	69.40	1	863	0.12%
2023/07/04	0	0.00	5.1	70.19	70.20	-5.1	841	-0.60%
2023/07/03	1	67.90	0	0.00	68.00	1	801	0.13%
2023/06/30	0	67.70	0	0.00	68.00	0	801	0.00%
2023/06/29	0	67.30	0	0.00	67.50	0	811	0.00%
2023/06/28	1	66.80	0	0.00	67.40	1	814	0.12%
2023/06/27	0	67.80	0	0.00	68.00	0	794	0.00%
2023/06/21	0	0.00	0	68.00	68.00	0	796	0.00%
2023/06/19	1	67.70	0	0.00	67.80	1	781	0.13%
2023/06/15	1	67.30	0	0.00	67.20	1	760	0.13%
2023/06/14	0	0.00	5	68.10	67.60	-5	760	-0.66%
2023/06/13	0	0.00	0.1	67.70	67.80	-0.1	760	-0.02%
2023/06/05	0	66.15	0	0.00	66.00	0	762	0.00%
2023/06/02	0	66.30	0	0.00	66.30	0	770	0.00%
2023/06/01	0	65.70	0	0.00	66.20	0	777	0.00%
2023/05/31	0.5	66.50	0	0.00	65.90	0.5	786	0.07%
2023/05/25	0.4	66.90	0	0.00	66.80	0.4	882	0.04%
2023/05/24	0	0.00	4	67.10	67.40	-4	887	-0.45%
2023/05/18	0.1	65.40	0	0.00	65.80	0.1	906	0.01%
2023/05/17	0.2	65.50	0	0.00	65.40	0.2	911	0.02%
2023/05/16	0	65.21	0	0.00	65.00	0	912	0.00%
2023/05/10	0.2	65.20	0	0.00	64.90	0.2	943	0.02%
2023/05/05	5.1	65.19	0	0.00	65.40	5.1	977	0.52%
2023/05/04	0	67.20	0	0.00	67.10	0	971	0.00%
2023/04/25	1.1	65.88	0	0.00	65.70	1.1	1,050	0.10%
2023/04/24	0.1	66.40	0	0.00	66.00	0.1	1,045	0.01%
2023/04/21	0.1	66.30	9	66.83	66.20	-8.9	1,058	-0.84%
2023/04/20	0.5	67.50	0	0.00	67.10	0.5	1,061	0.05%
2023/04/19	0	0.00	0.2	68.20	68.20	-0.2	1,053	-0.02%
2023/04/17	0.1	67.60	0	0.00	67.70	0.1	1,031	0.01%
2023/04/11	0.2	67.90	0	0.00	67.80	0.2	1,034	0.01%
2023/04/07	0	0.00	2	67.50	67.50	-2	1,048	-0.19%
2023/04/06	0.2	67.00	0	0.00	67.40	0.2	1,048	0.02%
2023/03/30	0.4	67.30	1	67.20	67.20	-0.7	1,117	-0.06%
2023/03/22	3	66.60	3	66.80	66.70	0	1,435	0.00%
2023/03/21	0	66.60	0	0.00	66.50	0	1,438	0.00%
2023/03/09	0	66.80	0	0.00	66.70	0	1,519	0.00%
2023/03/08	0	0.00	2	66.10	66.30	-2	1,528	-0.13%
2023/03/07	2	65.80	11	65.81	66.10	-9	1,538	-0.59%
2023/03/03	0	0.00	1	65.20	65.40	-1	1,543	-0.06%
2023/03/02	1	64.70	0	0.00	64.80	1	1,547	0.06%
2023/03/01	3	63.90	0	0.00	64.10	3	1,546	0.19%
2023/02/24	1	64.60	13	64.80	65.00	-12	1,517	-0.79%
2023/02/23	5	67.52	0	0.00	67.30	5	1,449	0.34%
2023/02/22	0.1	67.00	0	0.00	67.00	0.1	1,468	0.01%
2023/02/21	3	67.50	0	0.00	67.40	3	1,469	0.20%
2023/02/16	2	65.90	0	0.00	65.80	2	1,494	0.13%
2023/02/10	1	66.20	0	0.00	65.80	1	1,540	0.06%
2023/02/09	5	66.30	0	0.00	66.40	5	1,541	0.33%
2023/02/08	0.7	66.59	0	0.00	66.60	0.7	1,556	0.04%
2023/02/07	0.2	66.15	0	0.00	66.50	0.2	1,562	0.01%
2023/02/06	1.1	66.23	0	0.00	66.00	1.1	1,585	0.07%
2023/02/03	0	0.00	5	66.26	66.90	-5	1,576	-0.32%
2023/02/02	5	65.80	5	66.10	65.90	0	1,634	0.00%
2023/01/31	0	0.00	1	65.10	65.40	-1	1,615	-0.06%
2023/01/30	1	63.90	0	0.00	63.90	1	1,578	0.06%
2023/01/16	5	63.40	2	63.35	63.30	3	1,576	0.19%
2023/01/13	1	63.10	0	0.00	63.30	1	1,580	0.06%
2022/12/20	1	62.30	1	62.40	61.70	0	1,835	0.00%
2022/12/19	1	63.50	2	64.05	64.20	-1	1,791	-0.06%
2022/12/16	0	0.00	2	62.30	62.90	-2	1,711	-0.12%
2022/12/13	5	62.30	0	0.00	62.70	5	1,839	0.27%
2022/12/06	0	62.40	0	0.00	62.50	0	1,979	0.00%
2022/12/05	2	62.65	0	0.00	62.80	2	1,972	0.10%
2022/12/01	0	0.00	1	63.10	63.00	-1	1,956	-0.05%
2022/11/24	1	60.90	0	0.00	61.10	1	1,993	0.05%
2022/11/18	0	0.00	1	60.60	60.60	-1	2,040	-0.05%
2022/11/11	1	59.70	1	60.10	60.10	0	2,032	0.00%
2022/11/10	1	59.20	1	58.80	58.80	0	2,033	0.00%
2022/11/09	1	59.00	1	59.20	59.40	0	2,041	0.00%
2022/11/08	1	58.10	0.5	58.00	58.20	0.5	2,046	0.02%
2022/11/03	1	57.00	0	0.00	57.20	1	2,087	0.05%
2022/10/31	4	57.78	4	58.20	58.30	0	2,172	0.00%
2022/10/27	3	61.97	1	61.80	61.80	2	2,120	0.09%
2022/10/26	1	61.20	0	0.00	61.90	1	2,134	0.05%
2022/10/24	1	62.90	1	62.30	62.30	0	2,182	0.00%
2022/10/20	0	0.00	3	62.50	63.20	-3	2,193	-0.14%
2022/10/18	1	61.70	5	61.72	61.80	-4	2,167	-0.18%
2022/10/14	16	62.13	5	61.60	61.40	11	2,121	0.52%
2022/10/13	7	60.59	7	61.90	60.20	0	2,128	0.00%
2022/10/12	8	61.45	1	61.70	61.70	7	2,112	0.33%
2022/10/07	1	61.90	2	61.75	61.70	-1	2,063	-0.05%
2022/10/05	1	61.40	1	61.40	61.40	0	2,100	0.00%
2022/10/03	1	58.60	3	59.83	59.70	-2	2,095	-0.10%
2022/09/30	0	0.00	1	58.00	58.80	-1	2,109	-0.05%
2022/09/29	1	58.40	1	59.10	59.00	0	2,122	0.00%
2022/09/27	3	58.90	9	59.27	59.30	-6	2,211	-0.27%
2022/09/26	6	59.22	5	59.20	58.80	1	2,235	0.04%
2022/09/23	0	0.00	1	60.40	60.80	-1	2,236	-0.04%
2022/09/22	3	59.50	2	59.90	59.70	1	2,292	0.04%
2022/09/21	1	59.80	0	0.00	59.70	1	2,252	0.04%
2022/09/20	7.1	59.65	3	59.80	60.30	4.1	2,211	0.19%
2022/09/19	0	0.00	3	60.93	60.10	-3	2,152	-0.14%
2022/09/16	4	61.10	0	0.00	61.90	4	2,185	0.18%
2022/09/14	0	0.00	2	61.80	61.90	-2	2,475	-0.08%
2022/09/13	0	0.00	8	62.83	62.90	-8	2,650	-0.30%
2022/09/12	8	62.60	3	62.60	62.70	5	2,971	0.17%
2022/09/07	5	61.00	5	61.30	61.30	0	3,492	0.00%
2022/09/06	0.1	61.90	0	0.00	61.20	0.1	3,626	0.00%
2022/08/29	0	0.00	3	64.90	64.70	-3	3,908	-0.08%
2022/08/24	5	65.20	0	0.00	64.60	5	4,180	0.12%
2022/08/22	1	64.60	0	0.00	64.40	1	4,256	0.02%
2022/08/18	2	64.15	1	64.00	64.10	1	4,371	0.02%
2022/08/17	5	65.50	3	65.10	65.00	2	4,454	0.04%
2022/08/16	2	65.70	1	65.50	65.50	1	4,461	0.02%
2022/08/15	1	65.80	0	0.00	65.70	1	4,496	0.02%
2022/08/10	1	64.50	5	64.40	64.00	-4	4,621	-0.09%
2022/08/09	2	64.70	1	64.10	64.50	1	4,740	0.02%
2022/08/08	3	67.03	2	65.65	65.50	1	4,756	0.02%
2022/08/05	1	69.60	1.3	69.35	69.30	-0.3	4,710	-0.01%
2022/08/04	1	67.90	19	67.89	68.50	-18	4,763	-0.38%
2022/08/03	3	68.70	3	68.60	68.30	0	4,811	0.00%
2022/08/02	3	69.20	8	69.23	69.30	-5	4,892	-0.10%
2022/08/01	3	69.10	3	70.00	70.20	0	4,938	0.00%
2022/07/29	6	69.57	3	69.33	69.20	3	5,033	0.06%
2022/07/28	1	69.20	3	69.30	69.50	-2	5,100	-0.04%
2022/07/27	3	67.80	1	68.70	68.70	2	5,273	0.04%
2022/07/26	1	68.30	2	67.95	67.80	-1	5,338	-0.02%
2022/07/25	15	67.89	7	68.06	68.30	8	5,367	0.15%
2022/07/22	10	66.53	1	66.90	66.90	9	5,386	0.17%
2022/07/21	4	65.60	4	66.05	66.80	0	5,412	0.00%
2022/07/20	7	65.39	0	0.00	65.30	7	5,466	0.13%
2022/07/18	0	0.00	10	64.50	64.50	-10	5,613	-0.18%
2022/07/14	1	63.40	1	63.40	63.40	0	5,877	0.00%
2022/07/13	3	63.07	1	62.50	62.50	2	5,894	0.03%
2022/07/12	0	0.00	2	62.20	62.80	-2	5,884	-0.03%
2022/07/11	15	63.40	0	0.00	63.10	15	5,893	0.25%
2022/07/08	5	61.84	0	0.00	62.90	5	5,916	0.08%
2022/07/06	0	0.00	4	60.05	59.90	-4	5,903	-0.07%
2022/07/05	0	0.00	8	61.50	61.50	-8	5,853	-0.14%
2022/07/04	1	62.99	0	0.00	61.30	1	5,826	0.02%
2022/07/01	2	65.65	2	64.55	63.70	0	5,812	0.00%
2022/06/30	0	0.00	2	66.50	67.10	-2	5,788	-0.03%
2022/06/28	0.3	68.41	1	68.70	68.70	-0.7	5,771	-0.01%
2022/06/27	0	0.00	11	68.73	68.70	-11	5,760	-0.19%
2022/06/24	4	69.90	16	68.68	67.70	-12	5,784	-0.21%
2022/06/23	8	71.73	2	71.75	71.00	6	5,718	0.10%
2022/06/22	5	71.10	1	71.40	70.70	4	5,538	0.07%
2022/06/21	4	68.85	1	71.30	70.80	3	5,358	0.06%
2022/06/20	13	69.00	42	70.52	68.00	-29	5,175	-0.56%
2022/06/17	10	79.89	12	79.62	77.30	-2	4,855	-0.04%
2022/06/16	5	80.50	0	0.00	79.90	5	4,582	0.11%
2022/06/15	6	79.78	1	79.80	78.60	5	4,397	0.11%
2022/06/14	2	76.20	11	76.90	76.90	-9	4,261	-0.21%
2022/06/13	5	76.72	12	77.07	77.20	-7	4,204	-0.17%
2022/06/10	2	79.10	1	79.90	78.70	1	4,156	0.02%
2022/06/09	0	0.00	1	80.30	80.40	-1	4,094	-0.02%
2022/06/07	9	79.03	0	0.00	80.70	9	4,058	0.22%
2022/06/06	5	80.52	2	81.10	80.30	3	3,972	0.08%
2022/06/02	1	77.50	0	0.00	77.60	1	3,857	0.03%
2022/06/01	22	78.01	3	78.47	78.20	19	3,826	0.50%
2022/05/31	1	75.30	1	76.20	75.30	0	3,743	0.00%
2022/05/30	2	75.90	1	76.30	76.00	1	3,723	0.03%
2022/05/27	10	75.60	32	74.96	75.20	-22	3,729	-0.59%
2022/05/26	10	75.50	1	75.70	75.00	9	3,800	0.24%
2022/05/25	8	74.09	2	74.30	74.90	6	3,772	0.16%
2022/05/24	0	0.00	15	72.20	72.10	-15	3,707	-0.40%
2022/05/23	1	73.00	87	72.60	72.40	-86	3,734	-2.30%
2022/05/20	78	74.17	2	73.45	73.60	76	3,740	2.03%
2022/05/18	34	72.21	6	71.78	72.20	28	3,875	0.72%
2022/05/17	16	69.87	0	0.00	71.00	16	3,984	0.40%
2022/05/16	7	68.91	0	0.00	68.10	7	4,318	0.16%
2022/05/13	0	0.00	6	68.55	68.60	-6	4,505	-0.13%
2022/05/12	0	0.00	3	68.10	68.10	-3	4,573	-0.07%
2022/05/11	10	68.90	0	0.00	68.70	10	4,538	0.22%
2022/05/10	18	68.04	0	0.00	68.90	18	4,525	0.40%
2022/05/09	1	67.40	0	0.00	67.20	1	4,480	0.02%
2022/05/06	1	67.40	1	68.50	67.80	0	4,487	0.00%
2022/05/04	1	68.40	0	0.00	68.00	1	4,550	0.02%
2022/05/03	3	69.87	1	69.80	69.80	2	4,464	0.04%
2022/04/29	1	71.70	1	71.80	71.80	0	4,481	0.00%
2022/04/28	11	70.28	10	70.00	71.50	1	4,598	0.02%
2022/04/26	0	0.00	1	72.60	72.80	-1	4,786	-0.02%
2022/04/25	0	0.00	1	70.70	70.10	-1	4,783	-0.02%
2022/04/22	1	72.60	0	0.00	72.20	1	4,779	0.02%
2022/04/21	0	0.00	5	73.74	73.80	-5	4,752	-0.11%
2022/04/20	6	74.52	0	0.00	74.30	6	4,754	0.13%
2022/04/19	1	78.90	0	0.00	78.20	1	4,895	0.02%
2022/04/15	0	0.00	1	80.30	79.60	-1	5,024	-0.02%
2022/04/14	1	82.00	1	81.50	79.70	0	5,044	0.00%
2022/04/11	1	78.80	0	0.00	78.20	1	5,098	0.02%
2022/04/07	0.1	77.94	0	0.00	77.10	0.1	5,313	0.00%
2022/03/29	0	82.10	0	0.00	81.40	0	5,463	0.00%
2022/03/28	0	0.00	3	80.10	82.30	-3	5,466	-0.05%
2022/03/25	0	85.20	0	0.00	83.20	0	5,431	0.00%
2022/03/18	3	87.73	0	0.00	86.90	3	5,500	0.05%
2022/03/17	0	0.00	2	85.00	84.90	-2	5,451	-0.04%
2022/03/15	1	84.00	0	0.00	83.80	1	5,460	0.02%
2022/03/14	2	85.70	0	0.00	85.70	2	5,465	0.04%
2022/03/11	0	0.00	1	84.10	84.10	-1	5,464	-0.02%
2022/03/10	0	0.00	1.2	84.77	84.80	-1.2	5,458	-0.02%
2022/03/09	0	0.00	2	81.65	82.10	-2	5,429	-0.04%
2022/03/08	1	81.20	1	80.50	80.40	0	5,415	0.00%
2022/03/04	1	83.20	0	0.00	83.30	1	5,396	0.02%
2022/03/03	2.2	84.95	1	85.10	85.00	1.2	5,387	0.02%
2022/03/02	1	83.30	2	83.40	83.90	-1	5,383	-0.02%
2022/03/01	3	85.07	1	85.10	85.00	2	5,330	0.04%
2022/02/25	3	85.20	2	83.55	83.00	1	5,286	0.02%
2022/02/24	3	87.23	3	87.07	86.90	0	5,175	0.00%
2022/02/23	2	86.55	1	87.10	87.80	1	5,126	0.02%
2022/02/22	1	87.00	2	86.30	85.80	-1	5,085	-0.02%
2022/02/21	3	86.50	2.1	86.46	86.50	1	5,038	0.02%
2022/02/18	17.1	85.87	19	85.09	85.60	-2	5,000	-0.04%
2022/02/17	3	86.17	2.1	87.56	86.20	0.9	4,920	0.02%
2022/02/16	0	0.00	4	90.68	89.90	-4	4,778	-0.08%
2022/02/15	21	97.91	21	96.12	89.80	0	4,626	0.00%
2022/02/14	11	96.85	6	95.82	96.20	5	4,161	0.12%
2022/02/11	2	91.35	13.3	89.71	90.50	-11.3	3,921	-0.29%
2022/02/10	0	0.00	3	89.53	88.30	-3	3,833	-0.08%
2022/02/09	12.2	89.69	0	0.00	89.60	12.2	3,830	0.32%
2022/02/08	1.1	88.22	0	0.00	89.50	1.1	3,810	0.03%
2022/02/07	2.1	88.47	0.1	88.10	89.40	2.1	3,780	0.05%
2022/01/26	1	88.70	1.1	89.29	85.00	-0.1	3,729	0.00%
2022/01/25	1	86.60	1	87.40	86.50	0	3,602	0.00%
2022/01/24	1	85.70	1	85.60	86.30	0	3,512	0.00%
2022/01/21	0.1	89.76	0.1	88.60	89.20	0	3,413	0.00%
2022/01/20	5	88.30	2.1	87.91	90.00	2.9	3,318	0.09%
2022/01/19	1	87.70	29	86.53	85.10	-28	3,170	-0.88%
2022/01/18	15.1	88.69	1	86.90	90.20	14.1	3,068	0.46%
2022/01/14	5	84.60	51	83.03	85.20	-46	2,855	-1.61%
2022/01/13	0	0.00	9	84.50	84.50	-9	2,791	-0.32%
2022/01/12	9	83.12	21.1	82.84	85.00	-12.1	2,749	-0.44%
2022/01/11	24	82.66	16	81.92	84.00	8	2,641	0.30%
2022/01/10	19	78.99	0	0.00	79.20	19	2,347	0.81%
2022/01/06	0	0.00	1	75.31	75.40	-1	2,171	-0.05%
2022/01/05	5	74.70	6	74.60	75.30	-1	2,130	-0.05%
2022/01/04	9	75.31	30	74.89	75.10	-21	2,111	-0.99%
2022/01/03	3	74.13	13.2	74.31	74.20	-10.2	2,049	-0.50%
2021/12/30	26.1	73.88	18	73.32	73.50	8	1,965	0.41%
2021/12/29	21.1	70.77	6.2	71.19	71.50	15	1,810	0.83%
2021/12/28	3	67.90	0	0.00	67.90	3	1,690	0.18%
2021/12/27	5	66.40	7	66.46	67.00	-2	1,652	-0.12%
2021/12/23	3	65.00	0	0.00	64.90	3	1,577	0.19%
2021/12/22	3	64.70	0	0.00	64.90	3	1,581	0.19%
2021/12/20	19	64.85	0	0.00	64.80	19	1,549	1.23%
2021/12/17	27	65.28	0	0.00	65.10	27	1,521	1.77%
2021/12/15	0	0.00	15	64.30	64.40	-15	1,485	-1.01%
2021/12/10	5	65.60	0	0.00	65.30	5	1,503	0.33%
2021/12/07	4	65.70	0	0.00	65.20	4	1,555	0.26%
2021/12/02	10	65.50	0	0.00	65.10	10	1,617	0.62%
2021/12/01	0	0.00	0.1	66.20	66.30	-0.1	1,632	-0.01%
2021/11/19	0	0.00	0.2	64.70	64.90	-0.2	1,717	-0.01%
2021/11/17	0	0.00	15	64.30	64.40	-15	1,729	-0.87%
2021/11/16	0	0.00	35	64.60	64.40	-35	1,743	-2.01%
2021/11/12	27	65.75	14	65.54	65.90	13	1,769	0.73%
2021/11/11	0	0.00	16	64.41	64.30	-16	1,780	-0.90%
2021/11/10	0	0.00	5	64.50	64.40	-5	1,814	-0.28%
2021/11/05	0	0.00	4	64.90	64.90	-4	1,957	-0.20%
2021/11/03	0	63.90	0	0.00	64.50	0	2,105	0.00%
2021/11/02	20	63.70	0	0.00	63.80	20	2,099	0.95%
2021/11/01	0	0.00	2	62.80	62.50	-2	2,068	-0.10%
2021/10/28	2	62.90	0	0.00	62.70	2	2,067	0.10%
2021/10/25	0	0.00	1	62.40	62.50	-1	2,147	-0.05%
2021/10/22	0	0.00	1	62.40	62.00	-1	2,179	-0.05%
2021/10/20	10	62.65	1	63.00	62.20	9	2,234	0.40%
2021/10/19	5	62.00	1	62.00	61.20	4	2,223	0.18%
2021/10/18	0	0.00	1	60.60	60.60	-1	2,198	-0.05%
2021/10/15	1	60.60	0	0.00	60.60	1	2,208	0.05%
2021/10/14	10	59.90	1	59.80	60.00	9	2,232	0.40%
2021/10/12	2	58.45	2	58.70	59.20	0	2,289	0.00%
2021/10/07	2	58.80	0	0.00	59.00	2	2,275	0.09%
2021/10/04	1	59.40	0	0.00	58.10	1	2,321	0.04%
2021/09/29	2	60.00	1	60.60	60.00	1	2,490	0.04%
2021/09/27	0	0.00	1	61.60	62.60	-1	2,630	-0.04%
2021/09/22	2	61.60	0	0.00	62.30	2	2,639	0.08%
2021/09/16	2.1	62.80	17	62.56	62.60	-14.9	2,601	-0.57%
2021/09/13	0	0.00	1	64.50	64.40	-1	2,570	-0.04%
2021/09/10	17	62.62	2	62.30	63.80	15	2,548	0.59%
2021/09/08	7	59.96	16	59.90	59.30	-9	2,471	-0.36%
2021/09/06	0	0.00	1	61.20	61.60	-1	2,439	-0.04%
2021/09/03	2	60.60	0	0.00	61.00	2	2,415	0.08%
2021/09/02	2	60.50	0	0.00	60.30	2	2,402	0.08%
2021/08/27	3	59.50	1	59.50	59.20	2	2,338	0.09%
2021/08/25	1	58.40	0	0.00	58.30	1	2,315	0.04%
2021/08/20	17	57.39	0	0.00	57.50	17	2,406	0.71%
2021/08/19	2	57.50	5	58.50	57.50	-3	2,404	-0.12%
2021/08/18	5	59.60	0	0.00	59.60	5	2,371	0.21%
2021/08/17	6	60.30	6	59.50	59.50	0	2,365	0.00%
2021/08/16	0	0.00	4	60.20	59.90	-4	2,332	-0.17%
2021/08/13	8	63.56	0	0.00	62.10	8	2,299	0.35%
2021/08/12	3	65.80	8	65.10	64.80	-5	2,262	-0.22%
2021/08/11	16	67.02	20	65.84	65.90	-4	2,233	-0.18%
2021/08/10	10	67.30	1	67.08	67.60	9	2,205	0.41%
2021/08/09	6	66.23	5	66.10	66.00	1	2,149	0.05%
2021/08/06	2	61.75	3	61.67	61.60	-1	2,081	-0.05%
2021/08/04	0.1	59.60	0	0.00	60.50	0.1	2,242	0.00%
2021/08/03	0	0.00	4	60.00	61.00	-4	2,273	-0.18%
2021/08/02	2	59.20	2	59.10	59.50	0	2,281	0.00%
2021/07/30	1	62.50	0	0.00	62.10	1	2,293	0.04%
2021/07/29	0	0.00	1	62.40	62.20	-1	2,265	-0.04%
2021/07/28	0	0.00	2	60.40	61.20	-2	2,266	-0.09%
2021/07/27	2	62.80	0	0.00	62.90	2	2,299	0.09%
2021/07/26	5	63.48	1	64.10	63.10	4	2,358	0.17%
2021/07/22	1	61.90	0	0.00	61.90	1	2,564	0.04%
2021/07/19	1	61.70	0	0.00	61.50	1	2,719	0.04%
2021/07/16	3	61.30	1	61.60	62.00	2	2,970	0.07%
2021/07/15	0	0.00	1	60.30	60.50	-1	3,111	-0.03%
2021/07/14	0	0.00	1	59.80	59.50	-1	3,217	-0.03%
2021/07/13	1	60.00	1	61.30	59.60	0	3,246	0.00%
2021/07/12	0	0.00	1	59.60	59.10	-1	3,206	-0.03%
2021/07/09	1	59.20	3	58.90	59.10	-2	3,198	-0.06%
2021/07/06	14	58.94	11	59.65	59.40	3	3,124	0.10%
2021/07/05	1	57.80	5	57.78	59.30	-4	3,047	-0.13%
2021/07/02	1	54.30	0	0.00	54.80	1	2,908	0.03%
2021/06/10	1	54.30	0	0.00	54.50	1	2,941	0.03%
2021/06/09	0	0.00	1	54.10	53.80	-1	2,947	-0.03%
2021/06/07	1	53.60	0	0.00	54.10	1	2,985	0.03%
2021/06/04	1	54.60	6	54.50	54.50	-5	2,986	-0.17%
2021/06/03	0	0.00	5	55.20	55.20	-5	2,987	-0.17%
2021/06/02	6	56.20	0	0.00	55.50	6	2,992	0.20%
2021/06/01	5	55.80	6	55.57	55.70	-1	2,967	-0.03%
2021/05/31	1	54.60	1	54.30	54.30	0	2,924	0.00%
2021/05/28	0	0.00	3	54.13	54.20	-3	2,910	-0.10%
2021/05/27	0	0.00	1	52.50	53.20	-1	2,893	-0.03%
2021/05/26	1	52.40	0	0.00	52.60	1	2,919	0.03%
2021/05/25	0	0.00	8	52.24	52.30	-8	2,926	-0.27%
2021/05/20	1	50.90	0	0.00	50.40	1	2,964	0.03%
2021/05/19	8	50.66	0	0.00	50.80	8	2,961	0.27%
2021/05/18	1	49.30	9	50.47	51.20	-8	3,003	-0.27%
2021/05/12	0	0.00	0	50.60	50.30	0	2,854	0.00%
2021/05/03	0	0.00	10	53.69	54.00	-10	2,599	-0.38%
2021/04/29	0	0.00	1	54.80	54.90	-1	2,524	-0.04%
2021/04/28	9	54.81	17	55.56	54.30	-8	2,451	-0.33%
2021/04/27	4	52.45	10	52.50	52.60	-6	2,257	-0.27%
2021/04/26	6	53.30	1	53.50	53.60	5	2,207	0.23%
2021/04/23	4	53.65	4	53.88	53.80	0	2,148	0.00%
2021/04/22	0	0.00	1	53.30	53.00	-1	2,075	-0.05%
2021/04/21	5	51.64	2	51.11	51.60	3	1,850	0.16%
2021/04/20	1	47.65	7	48.03	51.70	-6	1,711	-0.35%
2021/04/19	1	47.15	1	47.15	47.15	0	1,606	0.00%
2021/04/14	0	0.00	3	45.17	45.15	-3	1,614	-0.19%
2021/04/12	1	45.75	0	0.00	45.70	1	1,606	0.06%
2021/04/09	1	46.70	0	0.00	46.40	1	1,598	0.06%
2021/03/30	0	0.00	1	47.10	47.50	-1	1,601	-0.06%
2021/03/25	0	0.00	1	45.90	45.85	-1	1,539	-0.06%
2021/03/24	1	45.90	0	0.00	45.90	1	1,548	0.06%
2021/03/23	1	46.45	0	0.00	46.10	1	1,545	0.06%
2021/03/15	0	0.00	5	46.11	46.20	-5	1,544	-0.32%
2021/03/11	1	45.30	1	45.55	45.50	0	1,526	0.00%
2021/03/10	1	45.15	1	44.90	45.00	0	1,514	0.00%
2021/03/03	0	0.00	1	44.60	44.80	-1	1,544	-0.06%
2021/02/26	0	0.00	1	44.55	44.75	-1	1,519	-0.07%
2021/02/23	1	44.25	1	44.10	44.35	0	1,457	0.00%
2021/02/22	1	44.55	1	43.85	44.50	0	1,437	0.00%
2021/02/18	0	0.00	2	43.45	43.35	-2	1,391	-0.14%
2021/02/17	0	0.00	13	42.53	43.05	-13	1,331	-0.98%
2021/02/04	1	41.20	0	0.00	41.25	1	1,291	0.08%
2021/02/03	1	41.90	1	42.00	41.70	0	1,310	0.00%
2021/01/29	1	41.10	0	0.00	40.55	1	1,331	0.08%
2021/01/27	0	0.00	1	41.65	41.45	-1	1,318	-0.08%
2021/01/21	0	0.00	0.3	40.70	40.85	-0.3	1,300	-0.02%
2021/01/20	6	40.70	0	0.00	40.40	6	1,289	0.47%
2021/01/18	4	41.78	0	0.00	41.65	4	1,256	0.32%
2021/01/14	3	42.40	1	43.10	42.80	2	1,293	0.15%
2021/01/13	2	41.85	1	42.20	42.05	1	1,240	0.08%
2021/01/12	10	41.60	0	0.00	41.55	10	1,200	0.83%
2021/01/08	0	0.00	0.4	41.50	41.55	-0.4	1,174	-0.03%
2021/01/04	1	40.50	3	40.80	40.90	-2	1,104	-0.18%
2020/12/29	0	0.00	1	40.55	40.70	-1	1,034	-0.10%
2020/12/21	1	40.15	0	0.00	40.30	1	1,044	0.10%
2020/12/16	0	0.00	1	40.85	41.10	-1	1,044	-0.10%
2020/12/15	0	0.00	3	40.60	40.55	-3	1,034	-0.29%
2020/12/11	1	40.40	1	41.00	40.35	0	1,021	0.00%
2020/12/09	0	0.00	13	40.85	40.90	-13	999	-1.30%
2020/12/07	14	40.59	0	0.00	40.70	14	991	1.41%
2020/12/04	0.5	40.45	0	0.00	40.40	0.5	998	0.05%
2020/12/01	1	40.55	0	0.00	40.50	1	972	0.10%
2020/11/30	1.4	40.17	1.1	40.32	40.10	0.3	956	0.03%
2020/11/27	0	0.00	14	39.56	39.65	-14	915	-1.53%
2020/11/24	0	0.00	0.1	39.45	39.45	-0.1	929	-0.01%
2020/11/20	0	0.00	34	39.15	39.20	-34	925	-3.67%
2020/11/18	0.5	39.55	1	39.15	39.30	-0.5	971	-0.05%
2020/11/17	0	0.00	2	39.25	39.25	-2	1,003	-0.20%
2020/11/06	0	0.00	1	37.50	37.45	-1	1,057	-0.09%
2020/11/04	1	37.10	0	0.00	37.35	1	1,094	0.09%
2020/10/30	2	36.70	0	0.00	36.75	2	1,163	0.17%
2020/10/23	0	0.00	2	37.25	37.35	-2	1,216	-0.16%
2020/10/19	0	0.00	1	37.10	37.40	-1	1,196	-0.08%
2020/10/12	1	37.30	0	0.00	37.60	1	1,308	0.08%
2020/10/06	0.5	37.80	0	0.00	37.70	0.5	1,375	0.04%
2020/09/28	0	0.00	1	36.50	37.15	-1	1,485	-0.07%
2020/09/24	3	36.37	0	0.00	36.05	3	1,535	0.20%
2020/09/23	0	0.00	1	36.95	36.95	-1	1,554	-0.06%
2020/09/09	0.5	38.30	0	0.00	38.25	0.5	1,735	0.03%
2020/09/08	0	0.00	1	38.05	38.05	-1	1,733	-0.06%
2020/08/24	1	39.00	3	39.30	39.25	-2	1,879	-0.11%
2020/08/21	2	41.75	0	0.00	41.65	2	1,842	0.11%
2020/08/19	3	42.42	0	0.00	42.45	3	1,761	0.17%
2020/08/18	1	42.40	0	0.00	42.45	1	1,730	0.06%
2020/08/17	2	42.35	0	0.00	42.35	2	1,724	0.12%
2020/08/14	0	0.00	0.1	42.30	42.35	-0.1	1,715	0.00%
2020/08/12	0	0.00	2	42.20	42.20	-2	1,701	-0.12%
2020/08/07	1	42.20	0	0.00	42.20	1	1,693	0.06%
2020/08/03	0	0.00	2	42.30	42.30	-2	1,678	-0.12%
2020/07/30	1	41.60	5	41.60	41.65	-4	1,666	-0.24%
2020/07/24	1	42.15	0	0.00	41.80	1	1,732	0.06%
2020/07/17	0	0.00	5	41.80	41.70	-5	1,791	-0.28%
2020/07/15	1	41.25	0	0.00	41.45	1	1,786	0.06%
2020/07/14	0	0.00	2	41.75	41.55	-2	1,799	-0.11%
2020/07/13	0	0.00	1	41.65	41.70	-1	1,797	-0.06%
2020/07/10	1	41.60	2	41.43	41.40	-1	1,804	-0.06%
2020/07/07	0	0.00	1	40.80	40.75	-1	1,752	-0.06%
2020/07/06	2	40.58	2	40.63	40.70	0	1,740	0.00%
2020/07/03	1	40.20	1	40.15	40.20	0	1,706	0.00%
2020/07/02	1	40.50	1	40.35	40.45	0	1,693	0.00%
2020/07/01	0	0.00	1	40.40	40.25	-1	1,665	-0.06%
2020/06/30	1	39.35	0	0.00	39.55	1	1,613	0.06%
2020/06/29	2	39.25	0	0.00	39.30	2	1,595	0.13%
2020/06/19	6	39.23	0	0.00	38.90	6	1,577	0.38%
2020/06/16	1	38.75	0	0.00	38.95	1	1,556	0.06%
2020/06/15	2	38.90	0	0.00	38.70	2	1,588	0.13%
2020/06/09	2	39.45	2	39.50	39.35	0	1,615	0.00%
2020/06/08	10	39.50	0	0.00	39.50	10	1,641	0.61%
2020/06/01	1	38.60	3	38.63	38.60	-2	1,792	-0.11%
2020/05/28	1	39.00	0	0.00	38.70	1	1,770	0.06%
2020/05/26	1	38.90	0	0.00	38.90	1	1,865	0.05%
2020/05/25	1	38.70	0	0.00	38.85	1	1,872	0.05%
2020/05/22	3	38.77	10	38.85	38.65	-7	1,909	-0.37%
2020/05/18	3	38.85	0	0.00	38.80	3	2,084	0.14%
2020/05/12	0	0.00	5	38.90	38.90	-5	2,244	-0.22%
2020/05/11	6	39.07	0	0.00	39.10	6	2,235	0.27%
2020/05/07	4	38.70	0	0.00	38.65	4	2,233	0.18%
2020/05/06	7	38.17	6	38.27	38.15	1	2,238	0.04%
2020/05/04	1	38.05	0	0.00	38.00	1	2,254	0.04%
2020/04/30	5	38.55	0	0.00	38.55	5	2,271	0.22%
2020/04/29	10	38.00	1	38.30	38.35	9	2,337	0.39%
2020/04/28	5	37.73	0	0.00	37.75	5	2,333	0.21%
2020/04/27	0	0.00	1	37.30	37.40	-1	2,583	-0.04%
2020/04/23	1	36.80	0	0.00	37.00	1	3,206	0.03%
2020/04/22	2	36.75	1	36.95	37.00	1	3,206	0.03%
2020/04/21	1	37.85	1	37.60	37.50	0	3,218	0.00%
2020/04/15	1	37.20	30	37.60	38.15	-29	3,268	-0.89%
2020/04/13	0	0.00	1	36.60	36.45	-1	3,260	-0.03%
2020/04/10	0	0.00	7	36.16	36.40	-7	3,304	-0.21%
2020/04/09	2	35.50	0	0.00	35.50	2	3,321	0.06%
2020/04/07	2	34.73	0	0.00	34.70	2	3,375	0.06%
2020/04/01	2	34.15	0	0.00	34.05	2	3,395	0.06%
2020/03/27	2	34.58	0	0.00	34.25	2	3,416	0.06%
2020/03/25	0	0.00	1	34.15	34.20	-1	3,438	-0.03%
2020/03/24	0	0.00	2	32.90	32.85	-2	3,465	-0.06%
2020/03/23	2	32.30	0	0.00	32.10	2	3,474	0.06%
2020/03/20	0	0.00	1	33.25	32.60	-1	3,492	-0.03%
2020/03/19	1	32.90	2	32.50	31.20	-1	3,495	-0.03%
2020/03/18	1	34.75	0	0.00	34.65	1	3,457	0.03%
2020/03/17	0	0.00	4	35.09	35.30	-4	3,462	-0.12%
2020/03/13	1	35.55	0	0.00	36.80	1	3,449	0.03%
2020/03/12	0	0.00	5	37.75	37.65	-5	3,458	-0.14%
2020/03/11	1	38.25	3	38.40	38.40	-2	3,712	-0.05%
2020/03/10	1	38.20	2	38.30	38.35	-1	3,796	-0.03%
2020/03/09	0	0.00	8	38.04	38.05	-8	3,852	-0.21%
2020/03/06	1	38.80	2	38.78	38.80	-1	3,937	-0.03%
2020/03/05	4	39.05	1	38.80	39.35	3	4,011	0.07%
2020/03/04	0	0.00	2	38.33	38.40	-2	4,005	-0.05%
2020/03/03	0	0.00	1	38.65	38.60	-1	4,082	-0.02%
2020/03/02	1	38.50	0	0.00	38.45	1	4,164	0.02%
2020/02/27	1	38.35	2	38.35	38.20	-1	4,276	-0.02%
2020/02/26	5	38.11	0	0.00	38.05	5	4,309	0.12%
2020/02/25	3	37.80	0	0.00	37.95	3	4,387	0.07%
2020/02/24	8	38.58	10	38.18	38.00	-2	4,446	-0.04%
2020/02/20	1	38.90	1	39.00	39.05	0	4,445	0.00%
2020/02/18	1	38.45	1	38.60	38.55	0	4,815	0.00%
2020/02/17	4	38.96	0	0.00	38.80	4	5,590	0.07%
2020/02/12	0	0.00	2	38.20	38.10	-2	5,543	-0.04%
2020/02/11	1	37.65	1	37.75	37.65	0	5,534	0.00%
2020/02/06	1	38.10	1.3	38.20	38.25	-0.3	5,575	-0.01%
2020/02/03	11	37.15	2	36.98	37.20	9	5,605	0.16%
2020/01/31	11	37.68	4	38.03	38.30	7	5,583	0.13%
2020/01/20	30	43.00	13	43.09	43.10	17	5,497	0.31%
2020/01/17	32	43.35	16	43.32	43.35	16	5,285	0.30%
2020/01/16	77	43.42	61	43.37	43.40	16	5,095	0.31%
2020/01/15	1	41.90	2	41.93	41.90	-1	4,660	-0.02%
2020/01/14	5	42.00	2	41.95	41.95	3	4,678	0.06%
2020/01/13	1	41.90	6	41.87	41.85	-5	4,682	-0.11%
2020/01/10	0	0.00	1	41.00	41.10	-1	4,698	-0.02%
2020/01/08	4	40.68	2	41.30	40.65	2	4,821	0.04%
2020/01/06	0	0.00	1	41.95	42.05	-1	4,839	-0.02%
2020/01/02	0	0.00	1	42.30	42.40	-1	4,972	-0.02%
2019/12/31	0	0.00	3	41.97	42.10	-3	5,193	-0.06%
2019/12/30	0	0.00	3	41.85	41.85	-3	5,143	-0.06%
2019/12/26	2	41.48	0	0.00	41.25	2	5,128	0.04%
2019/12/23	1	41.15	0	0.00	41.25	1	5,109	0.02%
2019/12/20	1	41.00	2	41.10	41.20	-1	5,111	-0.02%
2019/12/18	0	0.00	1	41.10	41.10	-1	5,079	-0.02%
2019/12/17	1	41.00	0	0.00	41.10	1	5,051	0.02%
2019/12/16	1	41.10	0	0.00	41.05	1	5,040	0.02%
2019/12/13	2	41.35	0	0.00	41.15	2	5,023	0.04%
2019/12/11	1	41.50	0	0.00	41.30	1	4,996	0.02%
2019/12/09	0	0.00	6	41.02	40.85	-6	4,966	-0.12%
2019/12/06	5	40.89	0	0.00	40.90	5	4,948	0.10%
2019/12/05	3	41.17	1	41.10	41.05	2	4,904	0.04%
2019/12/04	3	42.57	0	0.00	42.50	3	4,609	0.07%
2019/12/03	2	42.78	4	42.80	42.75	-2	4,504	-0.04%
2019/12/02	14	42.75	3	42.75	42.75	11	4,409	0.25%
2019/11/29	113	42.68	1	42.80	42.70	112	4,281	2.62%	大買/鉅額交易
2019/11/28	34	42.61	3.2	42.55	42.60	30.8	4,179	0.74%
2019/11/27	16	41.78	1	41.90	41.85	15	4,082	0.37%
2019/11/26	7	41.90	7	41.76	41.75	0	4,029	0.00%
2019/11/25	7	41.90	0	0.00	41.85	7	3,969	0.18%
2019/11/22	5	42.22	1	42.15	42.10	4	3,822	0.10%
2019/11/21	14	42.11	1	42.05	42.20	13	3,742	0.35%
2019/11/20	52	42.32	15	42.31	42.35	37	3,647	1.01%
2019/11/19	40	42.27	2	42.38	42.30	38	3,571	1.06%
2019/11/18	26	42.28	30	42.05	42.25	-4	3,463	-0.12%
2019/11/15	31	42.88	46	42.85	42.60	-15	3,341	-0.45%
2019/11/14	58	43.56	76.3	43.43	43.20	-18.3	3,082	-0.59%
2019/11/13	0	0.00	10	39.70	39.70	-10	2,258	-0.44%
2019/11/11	5	35.40	0	0.00	35.40	5	2,177	0.23%
2019/11/08	0	0.00	2	35.15	35.30	-2	2,160	-0.09%
2019/11/07	0	0.00	0	35.15	35.05	0	2,156	0.00%
2019/11/05	0	0.00	1	34.95	35.00	-1	2,103	-0.05%
2019/11/04	2	35.10	0	0.00	35.10	2	2,104	0.10%
2019/11/01	1	34.90	0	0.00	34.80	1	2,081	0.05%
2019/10/31	5	34.90	0	0.00	34.80	5	2,093	0.24%
2019/10/29	1	34.90	0	0.00	34.90	1	2,056	0.05%
2019/10/28	3	35.03	0	0.00	34.90	3	2,048	0.15%
2019/10/25	5	34.94	1	35.00	34.80	4	2,037	0.20%
2019/10/24	1	35.00	0	0.00	35.25	1	1,984	0.05%
2019/10/23	1	34.90	0	0.00	34.95	1	1,949	0.05%
2019/10/21	5	35.02	0	0.00	35.00	5	1,903	0.26%
2019/10/18	0	0.00	1	35.00	35.00	-1	1,859	-0.05%
2019/10/16	2	34.70	1	35.25	35.45	1	1,783	0.06%
2019/10/15	13	34.64	1	34.60	34.70	12	1,654	0.73%
2019/10/14	20	34.80	6	34.82	34.75	14	1,613	0.87%
2019/10/09	17	34.60	1	34.60	34.60	16	1,567	1.02%
2019/10/08	6	35.10	0	0.00	35.00	6	1,523	0.39%
2019/10/07	11	35.77	9	35.79	35.90	2	1,374	0.15%
2019/10/04	5	38.35	0	0.00	38.35	5	1,132	0.44%
2019/10/03	1	38.35	0	0.00	38.35	1	1,139	0.09%
2019/09/24	0	0.00	5	39.60	39.55	-5	1,172	-0.43%
2019/09/18	0	0.00	1	39.55	39.60	-1	1,153	-0.09%
2019/09/16	2	39.08	0	0.00	39.20	2	1,146	0.17%
2019/09/12	0	0.00	1	39.10	39.05	-1	1,149	-0.09%
2019/09/11	1	39.00	0	0.00	39.00	1	1,162	0.09%
2019/09/10	0	0.00	1	39.05	39.15	-1	1,161	-0.09%
2019/09/09	5	39.00	0	0.00	39.05	5	1,158	0.43%
2019/09/04	0	0.00	1	38.55	38.70	-1	1,164	-0.09%
2019/09/03	3	38.55	0	0.00	38.50	3	1,177	0.25%
2019/09/02	1	38.55	0	0.00	38.60	1	1,180	0.08%
2019/08/29	0	0.00	2	38.00	38.00	-2	1,170	-0.17%
2019/08/28	1	40.10	0	0.00	40.05	1	1,144	0.09%
2019/08/27	1	40.20	0	0.00	40.20	1	1,105	0.09%
2019/08/21	0	0.00	0	40.90	40.55	0	1,073	0.00%
2019/08/16	1	40.15	0	0.00	40.10	1	1,069	0.09%
2019/08/13	1	39.90	0	0.00	39.95	1	1,062	0.09%
2019/08/12	1	40.40	0	0.00	40.35	1	1,068	0.09%
2019/08/02	2	39.88	0	0.00	39.75	2	1,133	0.18%
2019/08/01	1	40.40	0	0.00	40.30	1	1,211	0.08%
2019/07/31	3	40.53	0	0.00	40.50	3	1,212	0.25%
2019/07/29	2	40.75	1	40.65	40.75	1	1,212	0.08%
2019/07/26	2	40.95	0	0.00	40.95	2	1,207	0.17%
2019/07/24	0	0.00	3	41.13	41.10	-3	1,230	-0.24%
2019/07/17	0	0.00	0.3	40.15	40.20	-0.3	1,212	-0.03%
2019/07/12	1	40.50	0	0.00	40.50	1	1,220	0.08%
2019/07/10	2	40.33	0	0.00	40.35	2	1,247	0.16%
2019/07/08	1	40.05	0	0.00	40.20	1	1,270	0.08%
2019/07/02	0	0.00	0.1	40.30	40.30	-0.1	1,309	0.00%
2019/06/28	0	0.00	1	40.05	39.95	-1	1,308	-0.08%
2019/06/24	0	0.00	5	39.90	39.90	-5	1,325	-0.38%
2019/06/21	2	39.75	0	0.00	39.65	2	1,333	0.15%
2019/06/20	2	39.70	0	0.00	39.70	2	1,344	0.15%
2019/06/18	0	0.00	10	39.05	39.10	-10	1,345	-0.74%
2019/06/10	0	0.00	1	38.65	38.70	-1	1,389	-0.07%
2019/06/06	0	0.00	11.9	38.30	38.30	-11.9	1,407	-0.84%
2019/05/30	0	0.00	6	38.15	38.20	-6	1,495	-0.40%
2019/05/29	2	37.90	0	0.00	37.85	2	1,503	0.13%
2019/05/28	1	38.20	0	0.00	37.85	1	1,505	0.07%
2019/05/24	1	38.30	0	0.00	38.30	1	1,510	0.07%
2019/05/20	1	38.00	0	0.00	38.15	1	1,694	0.06%
2019/05/15	7	38.74	0	0.00	38.70	7	1,701	0.41%
2019/05/09	6	39.44	0	0.00	39.50	6	1,631	0.37%
2019/05/03	0.9	41.35	5	41.35	41.40	-4.1	1,521	-0.27%
2019/05/02	1	41.35	0	0.00	41.40	1	1,518	0.07%
2019/04/25	3	40.90	0	0.00	40.95	3	1,495	0.20%
2019/04/19	1	40.70	0	0.00	40.80	1	1,538	0.06%
2019/04/18	0	0.00	0.5	40.60	40.60	-0.5	1,547	-0.03%
2019/04/15	0	0.00	2	41.30	41.15	-2	1,539	-0.13%
2019/04/12	0	0.00	13	41.22	41.20	-13	1,524	-0.85%
2019/04/11	2	41.05	0	0.00	41.20	2	1,511	0.13%
2019/04/09	2	40.53	0	0.00	40.75	2	1,484	0.13%
2019/04/08	1	40.65	0	0.00	40.55	1	1,470	0.07%
2019/04/03	0	0.00	2	40.90	40.90	-2	1,425	-0.14%
2019/04/02	0	0.00	2	41.08	41.00	-2	1,407	-0.14%
2019/03/25	2	40.15	0	0.00	40.15	2	1,418	0.14%
2019/03/22	1	40.45	0	0.00	40.55	1	1,406	0.07%
2019/03/21	10	40.40	5	40.20	40.45	5	1,394	0.36%
2019/03/20	5	40.10	0	0.00	40.15	5	1,387	0.36%
2019/03/18	0	0.00	5	40.20	40.25	-5	1,374	-0.36%
2019/03/13	10	40.10	0	0.00	40.20	10	1,352	0.74%
2019/03/12	15	40.00	15	39.90	39.90	0	1,346	0.00%
2019/02/27	1	40.00	10	40.00	40.10	-9	1,258	-0.72%
2019/02/26	1	40.15	0	0.00	40.10	1	1,259	0.08%
2019/02/25	0	40.20	0	0.00	40.15	0	1,253	0.00%
2019/02/22	2	39.90	0	0.00	40.00	2	1,259	0.16%
2019/02/21	5	39.90	0	0.00	40.00	5	1,241	0.40%
2019/02/20	2	40.55	0	0.00	40.25	2	1,191	0.17%
2019/02/13	10	40.95	0	0.00	40.80	10	1,084	0.92%
2019/01/29	0	0.00	1	40.55	40.65	-1	1,125	-0.09%
2019/01/28	0	0.00	1	40.60	40.65	-1	1,126	-0.09%
2019/01/25	5	40.30	0	0.00	40.30	5	1,136	0.44%
2019/01/23	0.5	40.10	0	0.00	40.10	0.5	1,148	0.05%
2019/01/11	0	0.00	7	39.45	39.50	-7	1,152	-0.61%
2019/01/10	0	0.00	10	39.28	39.35	-10	1,136	-0.88%
2019/01/08	10	38.65	0	0.00	38.65	10	1,156	0.86%
2019/01/04	2	38.43	0	0.00	38.50	2	1,200	0.17%
2018/12/27	2	38.70	0	0.00	38.65	2	1,332	0.15%
2018/12/26	1	38.70	0	0.00	38.55	1	1,335	0.07%
2018/12/22	2	38.60	0	0.00	38.65	2	1,331	0.15%
2018/12/20	1	38.75	0	0.00	38.75	1	1,322	0.08%
2018/12/07	0	0.00	2	40.05	40.10	-2	1,325	-0.15%
2018/12/05	1	40.60	0	0.00	40.50	1	1,351	0.07%
2018/11/23	1	39.70	0	0.00	39.60	1	1,397	0.07%
2018/11/08	1	39.60	0	0.00	39.55	1	1,407	0.07%
2018/11/06	3	39.75	0	0.00	39.50	3	1,461	0.21%
2018/11/05	2	40.10	0	0.00	39.85	2	1,498	0.13%
2018/10/22	6	40.40	0	0.00	40.40	6	1,696	0.35%
2018/10/12	1	39.20	0	0.00	39.85	1	1,608	0.06%
2018/10/11	0	0.00	6	39.63	39.40	-6	1,583	-0.38%
2018/10/05	1	41.30	1	41.40	41.50	0	1,486	0.00%
2018/10/04	5	42.40	0	0.00	42.55	5	1,451	0.34%
2018/10/03	0	0.00	0.8	42.80	42.50	-0.8	1,451	-0.05%
2018/09/12	0	43.50	0	0.00	42.90	0	1,433	0.00%
2018/09/10	2	42.30	0	0.00	42.25	2	1,406	0.14%
2018/09/07	1	43.35	1	43.00	43.05	0	1,388	0.00%
2018/09/06	1	43.70	0	0.00	43.45	1	1,370	0.07%
2018/09/04	5	44.00	0	0.00	44.00	5	1,345	0.37%
2018/09/03	2	44.00	1	44.00	43.90	1	1,330	0.08%
2018/08/27	0	0.00	5	43.75	43.75	-5	1,311	-0.38%
2018/08/16	1	44.00	0	0.00	44.10	1	1,288	0.08%
2018/08/15	0	0.00	28	44.20	44.35	-28	1,259	-2.22%
2018/08/09	5	44.20	1	44.15	44.15	4	1,142	0.35%
2018/08/08	1	42.65	0	0.00	42.60	1	1,034	0.10%
2018/08/06	5	42.80	1	42.75	42.75	4	1,105	0.36%
2018/08/03	1	45.20	0	0.00	45.15	1	1,087	0.09%
2018/07/30	0	0.00	1	44.95	44.95	-1	1,003	-0.10%
2018/07/17	8	44.12	0	0.00	44.10	8	1,187	0.67%
2018/07/11	4	43.60	0	0.00	43.50	4	1,234	0.32%
2018/07/05	0	0.00	4	43.75	43.75	-4	1,318	-0.30%
2018/07/02	0	0.00	2	44.55	44.50	-2	1,386	-0.14%
2018/06/29	1	44.10	1	44.45	44.45	0	1,423	0.00%
2018/06/26	5	44.30	0	0.00	44.30	5	1,459	0.34%
2018/06/25	10	44.80	0	0.00	44.70	10	1,475	0.68%
2018/06/21	1	44.70	0	0.00	44.85	1	1,510	0.07%
2018/06/20	3	44.82	1	44.70	44.70	2	1,539	0.13%
2018/05/28	0	0.00	10	45.20	45.20	-10	1,549	-0.65%
2018/05/24	0	0.00	6	45.35	45.35	-6	1,568	-0.38%
2018/05/14	2	44.55	0	0.00	45.30	2	1,738	0.12%
2018/05/11	0	0.00	5	46.20	46.15	-5	1,667	-0.30%
2018/05/10	1	46.15	0	0.00	46.15	1	1,661	0.06%
2018/04/26	1	44.50	0	0.00	44.35	1	1,631	0.06%
2018/04/25	5	44.50	2	44.35	44.50	3	1,631	0.18%
2018/04/19	0	0.00	5.7	46.04	46.00	-5.7	1,631	-0.35%
2018/04/17	1	46.00	0	0.00	46.00	1	1,661	0.06%
2018/04/16	1	46.60	0	0.00	46.55	1	1,635	0.06%
2018/04/13	6	46.60	0	0.00	46.50	6	1,635	0.37%
2018/04/12	0	0.00	1	46.80	46.75	-1	1,613	-0.06%
2018/04/11	1	47.00	0	0.00	46.90	1	1,598	0.06%
2018/04/09	1	47.35	1	47.30	47.30	0	1,535	0.00%
2018/03/28	0	0.00	1	46.70	46.90	-1	1,413	-0.07%
2018/03/27	10	46.70	0	0.00	46.45	10	1,392	0.72%
2018/03/23	0	0.00	5	46.25	46.50	-5	1,390	-0.36%
2018/03/22	0	0.00	4	46.60	46.65	-4	1,440	-0.28%
2018/03/07	1	46.05	0	0.00	46.00	1	1,563	0.06%
2018/02/27	1	47.25	0	0.00	47.05	1	1,575	0.06%
2018/02/21	0	0.00	1	46.65	46.80	-1	1,570	-0.06%
2018/02/12	0	0.00	1	45.40	45.55	-1	1,559	-0.06%
2018/02/09	6	45.24	0	0.00	44.90	6	1,580	0.38%
2018/02/07	1	45.65	0	0.00	45.50	1	1,530	0.07%
2018/02/06	0	0.00	16	45.15	45.35	-16	1,538	-1.04%
2018/02/01	3	47.05	0	0.00	46.80	3	1,582	0.19%
2018/01/30	0	0.00	0	46.95	47.15	0	1,626	0.00%
2018/01/29	0	0.00	1	47.05	47.05	-1	1,623	-0.06%
2018/01/26	0	0.00	40	47.05	47.00	-40	1,623	-2.46%
2018/01/24	0	0.00	7	46.75	47.00	-7	1,660	-0.42%
2018/01/18	0	0.00	50	46.40	46.55	-50	1,661	-3.01%
2018/01/15	1	46.45	0	0.00	46.50	1	1,635	0.06%
2018/01/12	52	46.45	2	46.48	46.35	50	1,637	3.05%
2018/01/11	20	45.60	0	0.00	45.60	20	1,605	1.25%
2018/01/10	0	0.00	1	45.45	45.20	-1	1,608	-0.06%
2018/01/09	1	45.45	0	0.00	45.50	1	1,619	0.06%
2018/01/08	10	45.50	0	0.00	45.40	10	1,675	0.60%
2018/01/04	0	0.00	1	45.45	45.50	-1	1,717	-0.06%
2018/01/02	2	45.10	29.4	45.16	45.15	-27.4	1,743	-1.57%