文曄 (3036)-富邦-中壢券商分點個股進出

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
122.5
漲跌
▼0.5
漲幅
-0.41%
成交量
4,388張
產業
上市電子通路類股
572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

文曄 (3036)籌碼相關－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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
2024/05/17	5	123.00	9	122.94	122.50	-4	13,699	-0.03%
2024/05/16	1	123.03	11	124.00	123.00	-10	13,864	-0.07%
2024/05/15	12	125.71	7	125.57	124.50	5	14,091	0.04%
2024/05/14	11	124.27	13	124.31	123.50	-2	14,346	-0.01%
2024/05/13	36	122.62	24	122.44	121.50	12	14,556	0.08%
2024/05/10	25.8	122.56	10.6	121.47	121.50	15.2	15,227	0.10%
2024/05/09	76.5	125.19	21.6	127.01	122.50	54.9	15,460	0.36%
2024/05/08	59.4	135.63	1	137.50	135.50	58.4	15,182	0.38%
2024/05/07	6	148.58	1	150.00	150.50	5	15,202	0.03%
2024/05/06	2.5	149.20	7	151.43	151.00	-4.5	15,341	-0.03%
2024/05/03	12	150.04	7	153.00	150.00	5	15,481	0.03%
2024/05/02	5.1	151.40	2	151.25	152.50	3	15,559	0.02%
2024/04/30	22.1	148.69	20	148.43	150.00	2.1	15,694	0.01%
2024/04/29	2	145.00	5	147.00	144.00	-3	15,931	-0.02%
2024/04/26	3	142.68	0	0.00	142.50	3	16,389	0.02%
2024/04/25	25	145.98	8	147.13	145.50	17	16,636	0.10%
2024/04/24	11.1	149.36	2	150.00	150.50	9.1	17,205	0.05%
2024/04/23	5	148.10	2	146.50	147.00	3	17,902	0.02%
2024/04/22	15	145.40	15	146.70	145.00	0	18,185	0.00%
2024/04/19	30.2	151.17	89	153.20	152.00	-58.8	18,211	-0.32%
2024/04/18	36	162.33	32.2	163.54	161.00	3.9	18,395	0.02%
2024/04/17	37	160.20	35	160.71	162.00	2	18,605	0.01%
2024/04/16	35.1	152.61	43.2	153.02	151.00	-8.1	18,613	-0.04%
2024/04/15	13.1	161.19	12	159.39	159.00	1	18,414	0.01%
2024/04/12	42.4	161.92	51.3	162.83	165.50	-9	18,195	-0.05%
2024/04/11	79.6	155.72	102.1	157.56	158.00	-22.4	17,688	-0.13%	大賣/
2024/04/10	6	149.00	21	149.00	149.00	-15	16,606	-0.09%
2024/04/09	8.4	136.26	6	136.08	135.50	2.4	16,565	0.01%
2024/04/08	80.1	140.88	6	139.17	138.50	74.1	16,442	0.45%
2024/04/03	40	143.52	14.5	142.84	140.50	25.5	16,264	0.16%
2024/04/02	20.5	142.71	3.2	142.75	142.00	17.3	16,062	0.11%
2024/04/01	16.2	142.95	6	142.75	141.50	10.2	15,972	0.06%
2024/03/29	6	149.41	5.1	148.13	147.50	0.9	15,781	0.01%
2024/03/28	5	151.50	2	150.75	150.00	3	15,735	0.02%
2024/03/27	28.1	152.23	22	153.09	150.00	6.1	15,708	0.04%
2024/03/26	5.5	157.82	4	157.38	156.00	1.5	15,665	0.01%
2024/03/25	1	161.00	5	161.00	160.00	-4	15,653	-0.03%
2024/03/22	14	160.21	6	159.92	159.00	8	15,719	0.05%
2024/03/21	9.7	160.92	9	161.61	161.50	0.7	15,663	0.00%
2024/03/20	26.1	159.43	23	160.50	158.50	3.1	15,677	0.02%
2024/03/19	15	164.47	14	165.60	166.00	1	15,488	0.01%
2024/03/18	8.2	156.52	18.3	158.61	160.00	-10.1	15,261	-0.07%
2024/03/15	31.1	152.80	49.7	153.96	155.00	-18.6	15,106	-0.12%
2024/03/14	15	144.73	2	146.00	144.50	13	14,883	0.09%
2024/03/13	33.2	150.79	13.1	152.13	149.50	20.1	14,801	0.14%
2024/03/12	40.3	155.63	21.7	156.12	155.50	18.6	14,662	0.13%
2024/03/11	19.1	159.21	12	159.63	158.50	7.1	14,576	0.05%
2024/03/08	18.1	160.97	15	161.43	159.50	3.1	14,534	0.02%
2024/03/07	10.3	167.47	6	168.50	165.50	4.3	14,464	0.03%
2024/03/06	10	170.90	8.2	172.65	172.00	1.9	14,393	0.01%
2024/03/05	17.4	168.21	9.2	169.15	169.50	8.2	14,335	0.06%
2024/03/04	36.6	171.53	42.4	172.35	172.00	-5.8	14,308	-0.04%
2024/03/01	39.7	159.39	37.2	159.97	163.00	2.5	13,957	0.02%
2024/02/29	4	170.63	2	171.00	171.50	2	13,399	0.01%
2024/02/27	10	170.45	11.1	170.64	170.00	-1.1	13,349	-0.01%
2024/02/26	12.1	174.86	14	174.75	175.50	-1.9	13,207	-0.01%
2024/02/23	9.2	174.30	13.2	172.45	169.50	-4	13,015	-0.03%
2024/02/22	6.6	169.93	14.1	170.66	173.50	-7.5	12,929	-0.06%
2024/02/21	4.4	168.11	8	168.56	166.50	-3.6	12,837	-0.03%
2024/02/20	2.1	163.00	3	164.32	164.50	-1	12,881	-0.01%
2024/02/19	18.1	162.94	15.1	164.56	163.50	3	12,921	0.02%
2024/02/16	27	166.56	13.6	167.30	163.00	13.4	12,993	0.10%
2024/02/15	28.1	175.37	27.1	177.20	172.50	1	13,071	0.01%
2024/02/05	35.6	169.01	13.8	170.69	171.00	21.8	12,948	0.17%
2024/02/02	85.2	178.68	101.6	176.66	172.50	-16.5	12,773	-0.13%	大賣/
2024/02/01	68.7	169.90	20.9	172.06	173.00	47.8	12,144	0.39%
2024/01/31	14.1	159.28	24.2	157.51	158.00	-10.1	11,969	-0.08%
2024/01/30	35.5	159.62	27.1	159.81	160.00	8.4	12,049	0.07%
2024/01/29	11.1	155.23	12.7	153.53	151.50	-1.6	12,000	-0.01%
2024/01/26	5.1	148.29	5.6	147.68	149.50	-0.5	11,911	0.00%
2024/01/25	6	152.83	8	153.81	152.50	-2	11,796	-0.02%
2024/01/24	20	151.93	11.5	152.12	152.50	8.5	11,911	0.07%
2024/01/23	46.5	156.53	42.2	156.55	155.00	4.2	11,812	0.04%
2024/01/22	23.2	151.87	31.4	153.55	156.00	-8.2	11,625	-0.07%
2024/01/19	38.7	147.07	33.2	142.28	142.00	5.5	11,140	0.05%
2024/01/18	51.1	146.35	63.7	146.88	146.00	-12.6	10,885	-0.12%
2024/01/17	56.4	142.10	70.4	143.86	147.00	-14	10,285	-0.14%
2024/01/16	12.3	131.76	23.6	132.43	134.50	-11.3	9,519	-0.12%
2024/01/15	7	128.71	8	127.75	127.00	-1	9,177	-0.01%
2024/01/12	26.1	128.52	51.1	127.68	127.50	-25.1	9,016	-0.28%
2024/01/11	18.4	125.19	36	127.65	126.50	-17.6	8,536	-0.21%
2024/01/10	16.1	120.71	19.2	120.52	119.00	-3.1	8,185	-0.04%
2024/01/09	0	0.00	1	115.50	114.50	-1	8,200	-0.01%
2024/01/08	1.1	114.50	4	116.63	113.50	-2.9	8,291	-0.03%
2024/01/05	2	116.50	3	115.83	117.00	-1	8,419	-0.01%
2024/01/04	4.1	114.51	6	116.00	114.50	-1.9	8,563	-0.02%
2024/01/03	4	114.76	2	115.75	117.50	2	8,668	0.02%
2024/01/02	5.1	112.33	1	114.50	111.50	4.1	8,814	0.05%
2023/12/29	8.1	113.25	0.1	113.00	112.50	8	9,380	0.09%
2023/12/28	5	116.10	1	115.00	113.50	4	9,535	0.04%
2023/12/27	1	118.50	4	118.13	119.00	-3	9,758	-0.03%
2023/12/26	0	0.00	3	118.00	118.00	-3	10,180	-0.03%
2023/12/25	2	118.00	2	116.75	117.00	0	11,245	0.00%
2023/12/22	2	114.75	3	115.33	116.00	-1	11,705	-0.01%
2023/12/21	1	114.00	13.2	113.94	113.50	-12.2	11,817	-0.10%
2023/12/20	2	113.50	2	114.50	113.00	0	11,992	0.00%
2023/12/19	8.1	111.75	1	111.50	111.00	7.1	12,528	0.06%
2023/12/18	2.1	112.50	1.2	112.43	111.50	1	13,275	0.01%
2023/12/15	4.4	112.77	2	114.00	112.00	2.4	13,628	0.02%
2023/12/14	5.1	117.12	3	119.00	116.50	2.1	14,077	0.01%
2023/12/13	4	119.38	1	119.00	120.00	3	14,084	0.02%
2023/12/12	5.5	118.99	8	118.38	119.00	-2.5	14,033	-0.02%
2023/12/11	7	116.14	2.1	116.05	117.00	4.9	13,958	0.04%
2023/12/08	5.1	115.49	5	114.60	114.00	0.1	13,915	0.00%
2023/12/07	3	118.17	3.1	117.02	117.00	-0.1	13,878	0.00%
2023/12/06	2	119.50	7	119.00	118.00	-5	13,820	-0.04%
2023/12/05	1.1	115.91	1	115.50	116.00	0.1	13,772	0.00%
2023/12/04	10.2	116.67	5	115.50	114.50	5.2	13,739	0.04%
2023/12/01	7.9	118.38	6	118.33	118.00	1.9	13,693	0.01%
2023/11/30	1.1	118.50	7	117.93	118.50	-5.9	13,690	-0.04%
2023/11/29	24.2	120.91	20.1	119.83	118.50	4.2	13,619	0.03%
2023/11/28	12	116.04	4.3	115.53	116.50	7.7	13,450	0.06%
2023/11/27	4	115.25	4	116.25	115.00	0	13,386	0.00%
2023/11/24	1.1	113.95	2.7	113.13	112.50	-1.6	13,280	-0.01%
2023/11/22	1.1	114.50	1	115.00	114.00	0.1	13,163	0.00%
2023/11/21	4	116.38	1.1	115.26	115.00	2.9	13,120	0.02%
2023/11/20	4.1	116.40	10	117.30	116.50	-6	13,054	-0.05%
2023/11/17	22.1	116.38	8	116.38	114.00	14.1	12,949	0.11%
2023/11/16	18.4	120.59	14	122.25	118.50	4.4	12,798	0.03%
2023/11/15	6	123.11	8.1	122.59	124.50	-2.1	12,652	-0.02%
2023/11/14	60.1	124.75	53.3	125.53	125.50	6.8	12,392	0.06%
2023/11/13	46	126.73	6.5	127.48	125.00	39.5	12,044	0.33%
2023/11/10	24.1	138.81	9.1	140.40	138.50	15	11,813	0.13%
2023/11/09	13	140.96	9	141.78	144.50	4	11,661	0.03%
2023/11/08	23.1	150.41	21.3	150.90	149.50	1.8	11,420	0.02%
2023/11/07	54.3	141.88	78.1	139.97	148.50	-23.8	11,018	-0.22%
2023/11/06	77.2	132.15	96	131.82	135.00	-18.8	10,699	-0.18%
2023/11/03	15	124.97	17.1	124.71	125.00	-2.1	10,326	-0.02%
2023/11/02	4	122.00	7	122.98	123.50	-3	10,218	-0.03%
2023/11/01	44.4	121.47	43	121.06	120.00	1.4	10,111	0.01%
2023/10/31	13	118.65	21.1	119.43	118.50	-8.1	9,827	-0.08%
2023/10/30	9.3	117.36	8.6	118.23	117.50	0.7	9,701	0.01%
2023/10/27	20	112.00	23	113.17	111.50	-3	9,528	-0.03%
2023/10/26	18	107.61	21	109.17	110.50	-3	9,483	-0.03%
2023/10/25	2	112.75	0	0.00	112.50	2	9,372	0.02%
2023/10/24	9	112.67	1	114.00	112.50	8	9,343	0.09%
2023/10/23	8	112.75	7	114.00	114.00	1	9,318	0.01%
2023/10/20	6	115.00	4	115.38	115.00	2	9,278	0.02%
2023/10/19	4	116.63	6.1	113.68	116.00	-2.1	9,248	-0.02%
2023/10/18	3.1	115.00	9	115.11	115.00	-5.9	9,152	-0.06%
2023/10/17	49.2	118.93	48	119.99	118.00	1.2	9,055	0.01%
2023/10/16	15	117.10	21	116.76	118.00	-6	8,801	-0.07%
2023/10/13	12.1	115.87	17	115.35	115.50	-4.9	8,684	-0.06%
2023/10/12	11	118.41	10	118.80	119.00	1	8,531	0.01%
2023/10/11	6	118.33	3	117.50	118.00	3	8,363	0.04%
2023/10/06	15.2	116.87	9.1	116.93	116.50	6.1	8,172	0.08%
2023/10/05	48.1	118.89	41.6	119.67	119.00	6.5	7,900	0.08%
2023/10/04	5	110.90	12	110.38	111.50	-7	7,272	-0.10%
2023/10/03	12	110.33	24.1	110.82	112.00	-12.1	7,051	-0.17%
2023/10/02	33	109.33	30.1	110.72	110.00	3	6,767	0.04%
2023/09/28	39	108.21	39.1	108.85	111.50	-0.1	6,309	0.00%
2023/09/27	50.1	97.42	67.7	98.88	104.50	-17.7	5,250	-0.34%
2023/09/26	4	95.90	10.5	95.90	95.00	-6.5	4,708	-0.14%
2023/09/25	56	94.84	27.2	94.78	96.20	28.9	4,503	0.64%
2023/09/22	41	97.08	33.1	97.42	96.00	7.9	4,222	0.19%
2023/09/21	54	99.57	46.2	99.39	103.00	7.8	3,587	0.22%
2023/09/20	59	99.39	75.4	96.91	100.00	-16.4	2,731	-0.60%
2023/09/19	63.1	93.54	29.1	94.77	91.00	34.1	2,290	1.49%
2023/09/18	12	88.60	1.1	88.60	88.60	10.9	1,693	0.64%
2023/09/15	12	80.60	22.3	80.60	80.60	-10.3	1,606	-0.64%
2023/09/13	0.1	73.20	0	0.00	73.30	0.1	1,586	0.00%
2023/09/12	2	73.30	1	73.27	72.60	1	1,585	0.06%
2023/09/08	3	74.07	2.1	73.95	74.00	1	1,555	0.06%
2023/09/07	2.1	73.59	4.1	73.85	73.90	-2	1,545	-0.13%
2023/09/06	0	0.00	1	73.10	73.10	-1	1,535	-0.07%
2023/09/05	0	0.00	2	72.69	72.70	-2	1,528	-0.13%
2023/09/04	0	0.00	4	72.48	72.20	-4	1,522	-0.26%
2023/09/01	0	0.00	1	69.50	69.60	-1	1,494	-0.07%
2023/08/31	0	0.00	1.1	68.20	68.10	-1.1	1,497	-0.07%
2023/08/29	0	0.00	0.4	67.97	68.20	-0.4	1,491	-0.03%
2023/08/24	2	69.30	0.3	68.60	68.80	1.7	1,509	0.11%
2023/08/23	1	68.20	1.5	68.67	68.90	-0.5	1,508	-0.03%
2023/08/22	0	0.00	3	67.40	68.30	-3	1,492	-0.20%
2023/08/21	0	0.00	12	67.08	67.00	-12	1,480	-0.81%
2023/08/18	2.1	65.72	0	0.00	65.10	2.1	1,468	0.14%
2023/08/17	5.2	71.46	6	71.65	71.40	-0.8	1,411	-0.06%
2023/08/16	2.6	70.92	5.6	72.24	72.00	-3	1,373	-0.22%
2023/08/15	1	71.30	0	0.00	71.70	1	1,329	0.08%
2023/08/14	0	0.00	3.3	71.79	71.30	-3.3	1,293	-0.26%
2023/08/11	0.3	72.70	0	0.00	73.00	0.3	1,279	0.02%
2023/08/10	0	0.00	0.2	73.20	73.30	-0.2	1,254	-0.02%
2023/08/09	2	73.90	61	72.65	74.00	-59	1,207	-4.89%
2023/08/08	0.3	70.90	2	71.20	70.90	-1.7	1,110	-0.15%
2023/08/07	0.1	70.50	15	68.86	70.70	-14.9	1,085	-1.37%
2023/08/04	0	0.00	1	67.50	68.10	-1	1,043	-0.10%
2023/08/02	15.1	67.44	0	0.00	67.10	15.1	1,034	1.46%
2023/08/01	3	68.30	3	68.70	68.00	0	1,044	0.00%
2023/07/31	5.1	68.93	1	69.50	68.60	4.1	1,061	0.39%
2023/07/26	1	66.30	0	0.00	66.50	1	999	0.10%
2023/07/25	13	66.80	2	66.70	66.70	11	984	1.11%
2023/07/24	4	67.45	1.5	67.77	67.30	2.5	964	0.26%
2023/07/21	3	68.70	1	68.40	68.60	2	949	0.21%
2023/07/14	1	69.91	0	0.00	69.90	1	932	0.11%
2023/07/11	0	0.00	16	68.79	68.80	-16	888	-1.80%
2023/07/05	3	70.80	2	69.40	69.40	1	863	0.12%
2023/07/04	0	0.00	3.5	69.08	70.20	-3.5	841	-0.41%
2023/07/03	0	0.00	1	67.90	68.00	-1	801	-0.12%
2023/06/29	1	67.10	1	67.40	67.50	0	811	0.00%
2023/06/16	0	0.00	1	67.80	67.00	-1	769	-0.13%
2023/06/15	1	67.30	0	0.00	67.20	1	760	0.13%
2023/06/12	1	67.20	25.1	67.95	67.90	-24.1	761	-3.17%
2023/06/07	1	67.80	0	0.00	67.80	1	778	0.13%
2023/06/02	0	0.00	1	66.20	66.30	-1	770	-0.13%
2023/06/01	10	65.90	0	0.00	66.20	10	777	1.29%
2023/05/26	2	66.45	0	0.00	66.60	2	877	0.23%
2023/05/25	4	66.63	1	66.70	66.80	3	882	0.34%
2023/05/24	1	67.00	10	67.10	67.40	-9	887	-1.01%
2023/05/19	1	65.90	1	66.00	66.10	0	907	0.00%
2023/05/17	2	64.70	0	0.00	65.40	2	911	0.22%
2023/05/15	2.1	64.31	0	0.00	64.90	2.1	920	0.23%
2023/05/12	1.1	63.93	0	0.00	64.50	1.1	935	0.12%
2023/05/11	12	64.39	0	0.00	64.40	12	939	1.28%
2023/05/10	1.1	64.91	1	64.80	64.90	0.1	943	0.01%
2023/05/09	1	64.90	0	0.00	65.20	1	943	0.11%
2023/05/08	6.1	64.39	0	0.00	65.00	6.1	968	0.63%
2023/05/05	21.1	65.29	0	0.00	65.40	21.1	977	2.16%
2023/04/28	0	0.00	1	66.60	66.40	-1	1,050	-0.10%
2023/04/27	0	0.00	3	66.20	66.40	-3	1,049	-0.29%
2023/04/26	0	0.00	7	65.93	66.20	-7	1,054	-0.66%
2023/04/24	0	0.00	0	66.30	66.00	0	1,045	0.00%
2023/04/21	0.2	66.40	0	0.00	66.20	0.2	1,058	0.02%
2023/04/20	15	67.40	2	67.45	67.10	13	1,061	1.22%
2023/04/19	17	68.20	2	68.10	68.20	15	1,053	1.42%
2023/04/18	1	68.60	0	68.30	68.50	1	1,042	0.10%
2023/04/17	0	0.00	1	67.70	67.70	-1	1,031	-0.10%
2023/04/14	0	0.00	0.1	67.20	67.40	-0.1	1,034	-0.01%
2023/04/11	0.1	67.80	0	0.00	67.80	0.1	1,034	0.01%
2023/03/31	0	0.00	1	67.70	67.60	-1	1,058	-0.09%
2023/03/29	0	0.00	2	66.60	66.70	-2	1,170	-0.17%
2023/03/24	3	66.63	0	0.00	66.30	3	1,428	0.21%
2023/03/21	1	66.50	0	0.00	66.50	1	1,438	0.07%
2023/03/20	1	66.00	0	0.00	65.90	1	1,455	0.07%
2023/03/16	0.2	65.60	10	65.90	65.60	-9.8	1,470	-0.67%
2023/03/15	3	66.40	0	0.00	66.20	3	1,479	0.20%
2023/03/13	0	66.60	0	0.00	66.90	0	1,515	0.00%
2023/03/10	0	66.60	13	66.50	66.70	-13	1,518	-0.86%
2023/03/09	1	66.70	1	66.60	66.70	0	1,519	0.00%
2023/03/08	1.2	66.20	0	0.00	66.30	1.2	1,528	0.08%
2023/03/07	0	65.70	5	65.88	66.10	-5	1,538	-0.32%
2023/03/06	2	65.55	0	0.00	65.60	2	1,540	0.13%
2023/03/03	0	65.40	0	0.00	65.40	0	1,543	0.00%
2023/03/02	1	64.70	1	64.70	64.80	0	1,547	0.00%
2023/03/01	8.1	63.99	12	63.90	64.10	-3.9	1,546	-0.25%
2023/02/24	14	64.86	0	0.00	65.00	14	1,517	0.92%
2023/02/23	7.2	67.51	0	0.00	67.30	7.2	1,449	0.50%
2023/02/20	0	0.00	1	66.80	67.60	-1	1,480	-0.07%
2023/02/09	1	66.40	10	66.33	66.40	-9	1,541	-0.58%
2023/02/08	0	0.00	25	66.90	66.60	-25	1,556	-1.61%
2023/02/06	1	66.20	0	0.00	66.00	1	1,585	0.06%
2023/02/03	1	66.50	2	66.90	66.90	-1	1,576	-0.06%
2023/02/02	0	0.00	2	66.00	65.90	-2	1,634	-0.12%
2023/02/01	0	65.30	5	65.80	65.40	-5	1,620	-0.31%
2023/01/31	0	0.00	6	64.47	65.40	-6	1,615	-0.37%
2023/01/30	0	0.00	1	64.00	63.90	-1	1,578	-0.06%
2023/01/17	0	0.00	0	63.40	63.40	0	1,569	0.00%
2023/01/16	0	63.30	0	0.00	63.30	0	1,576	0.00%
2023/01/13	0.1	63.00	0	0.00	63.30	0.1	1,580	0.01%
2023/01/12	0	0.00	6	63.33	63.10	-6	1,605	-0.37%
2023/01/11	5	63.20	0	0.00	63.60	5	1,636	0.31%
2023/01/10	5	63.00	5.2	62.90	62.80	-0.2	1,667	-0.01%
2023/01/09	0.1	61.40	0	0.00	61.70	0.1	1,696	0.01%
2023/01/06	0.1	61.00	0	0.00	61.10	0.1	1,727	0.01%
2023/01/05	0.1	61.20	5	61.00	61.20	-4.9	1,756	-0.28%
2023/01/04	1.3	60.78	0	0.00	60.70	1.3	1,794	0.07%
2023/01/03	5.1	60.94	0	0.00	61.10	5.1	1,846	0.28%
2022/12/30	0.2	61.35	0	0.00	61.10	0.2	1,857	0.01%
2022/12/28	11.4	61.28	2	61.50	61.60	9.4	1,893	0.50%
2022/12/27	0	62.50	0	0.00	62.20	0	1,901	0.00%
2022/12/26	0	0.00	5	62.50	62.50	-5	1,920	-0.26%
2022/12/23	1	62.21	0	0.00	62.70	1	1,940	0.05%
2022/12/22	0	0.00	2	63.15	63.30	-2	1,938	-0.10%
2022/12/21	2.2	61.71	0	0.00	61.70	2.2	1,893	0.12%
2022/12/20	1.2	62.98	4	63.13	61.70	-2.8	1,835	-0.15%
2022/12/19	2	64.20	4.1	64.03	64.20	-2.1	1,791	-0.12%
2022/12/16	3	62.03	0	0.00	62.90	3	1,711	0.18%
2022/12/15	0	62.50	0	0.00	62.50	0	1,698	0.00%
2022/12/12	0.3	62.20	1	62.70	62.50	-0.7	1,896	-0.04%
2022/12/07	0.2	62.30	0	0.00	62.30	0.2	1,975	0.01%
2022/12/06	0	0.00	1	62.50	62.50	-1	1,979	-0.05%
2022/12/05	1.1	62.63	0	0.00	62.80	1.1	1,972	0.06%
2022/12/01	0	63.10	0	0.00	63.00	0	1,956	0.00%
2022/11/28	5	61.20	0	0.00	61.50	5	1,989	0.25%
2022/11/25	0	0.00	6	61.20	61.10	-6	1,989	-0.30%
2022/11/24	0	0.00	6	60.85	61.10	-6	1,993	-0.30%
2022/11/21	0	60.10	0	0.00	60.20	0	2,037	0.00%
2022/11/18	2	60.65	0	0.00	60.60	2	2,040	0.10%
2022/11/15	3	60.30	2	60.70	60.60	1	2,028	0.05%
2022/11/14	9	60.26	0	0.00	60.40	9	2,023	0.44%
2022/11/11	6	59.70	3	60.17	60.10	3	2,032	0.15%
2022/11/08	3	58.40	4	58.28	58.20	-1	2,046	-0.05%
2022/11/04	1	57.30	1	56.60	57.60	0	2,079	0.00%
2022/11/03	0	0.00	3	57.10	57.20	-3	2,087	-0.14%
2022/11/02	1	57.60	2	57.70	57.50	-1	2,122	-0.05%
2022/11/01	1	57.80	1	57.90	58.00	0	2,172	0.00%
2022/10/31	7	58.46	0	0.00	58.30	7	2,172	0.32%
2022/10/27	3	62.10	0	0.00	61.80	3	2,120	0.14%
2022/10/26	3	61.47	0	0.00	61.90	3	2,134	0.14%
2022/10/25	0.1	61.70	0	0.00	61.70	0.1	2,147	0.00%
2022/10/21	0.1	62.70	1	63.00	62.30	-0.9	2,190	-0.04%
2022/10/20	2	62.25	1	63.20	63.20	1	2,193	0.05%
2022/10/19	0	0.00	1	62.60	62.50	-1	2,178	-0.05%
2022/10/18	1	61.50	3	62.00	61.80	-2	2,167	-0.09%
2022/10/14	1	62.20	0	0.00	61.40	1	2,121	0.05%
2022/10/13	0	0.00	2	60.20	60.20	-2	2,128	-0.09%
2022/10/12	0	61.80	3	60.90	61.70	-3	2,112	-0.14%
2022/10/11	4	63.38	1	62.00	62.80	3	2,098	0.14%
2022/10/07	0	61.80	3	61.70	61.70	-3	2,063	-0.14%
2022/10/06	0	0.00	1	61.80	61.60	-1	2,071	-0.05%
2022/10/05	3	61.40	14	61.74	61.40	-11	2,100	-0.52%
2022/10/04	6	60.75	1	61.00	60.80	5	2,091	0.24%
2022/10/03	0	59.70	10	59.65	59.70	-10	2,095	-0.48%
2022/09/30	1.4	58.17	0	0.00	58.80	1.4	2,109	0.07%
2022/09/29	1.1	59.23	0	0.00	59.00	1.1	2,122	0.05%
2022/09/28	3.1	58.45	1	58.50	58.40	2.1	2,179	0.09%
2022/09/26	6.5	59.18	0	0.00	58.80	6.5	2,235	0.29%
2022/09/22	3.1	59.57	0	0.00	59.70	3.1	2,292	0.13%
2022/09/21	2.1	59.70	0	0.00	59.70	2.1	2,252	0.09%
2022/09/20	1	60.00	0	0.00	60.30	1	2,211	0.05%
2022/09/19	13.1	60.47	0	0.00	60.10	13.1	2,152	0.61%
2022/09/16	2	61.00	3	61.50	61.90	-1	2,185	-0.05%
2022/09/14	5.1	61.85	0	0.00	61.90	5.1	2,475	0.21%
2022/09/12	1	62.40	0	0.00	62.70	1	2,971	0.03%
2022/09/08	3	61.80	0.2	62.10	62.00	2.8	3,296	0.08%
2022/09/07	1	61.30	0	0.00	61.30	1	3,492	0.03%
2022/09/06	6.1	61.34	0	0.00	61.20	6.1	3,626	0.17%
2022/09/05	0.1	63.30	1	64.20	63.00	-1	3,648	-0.03%
2022/09/02	1	64.80	0	0.00	64.60	1	3,681	0.03%
2022/09/01	5	64.62	0	0.00	64.50	5	3,742	0.13%
2022/08/29	0	0.00	1	64.50	64.70	-1	3,908	-0.03%
2022/08/26	1.5	66.10	1	65.90	66.00	0.5	4,058	0.01%
2022/08/25	2	64.90	0	0.00	64.70	2	4,082	0.05%
2022/08/24	1	65.00	0	0.00	64.60	1	4,180	0.02%
2022/08/23	0	64.80	0	0.00	64.60	0	4,233	0.00%
2022/08/22	1	64.60	0	0.00	64.40	1	4,256	0.02%
2022/08/19	0	64.70	0	0.00	64.40	0	4,299	0.00%
2022/08/18	4	64.18	0.1	64.40	64.10	3.9	4,371	0.09%
2022/08/17	2.1	65.30	0	0.00	65.00	2.1	4,454	0.05%
2022/08/15	0.1	66.00	0	0.00	65.70	0.1	4,496	0.00%
2022/08/12	2	65.05	0	0.00	65.10	2	4,552	0.04%
2022/08/11	4.2	64.80	0	0.00	64.10	4.2	4,578	0.09%
2022/08/10	1.1	64.52	0	0.00	64.00	1.1	4,621	0.02%
2022/08/09	0.1	64.39	3	64.00	64.50	-2.9	4,740	-0.06%
2022/08/08	0.1	65.95	23	65.60	65.50	-22.9	4,756	-0.48%
2022/08/05	1	69.40	0	0.00	69.30	1	4,710	0.02%
2022/08/04	5.1	67.88	6	67.80	68.50	-1	4,763	-0.02%
2022/08/03	0	0.00	3	68.30	68.30	-3	4,811	-0.06%
2022/08/02	0	0.00	1	69.50	69.30	-1	4,892	-0.02%
2022/08/01	8	70.20	3	69.93	70.20	5	4,938	0.10%
2022/07/29	2	69.50	4	69.70	69.20	-2	5,033	-0.04%
2022/07/28	4	69.18	4	69.00	69.50	0	5,100	0.00%
2022/07/25	3	67.63	3	68.37	68.30	0	5,367	0.00%
2022/07/22	0	66.30	0	0.00	66.90	0	5,386	0.00%
2022/07/21	2.3	66.26	0	0.00	66.80	2.3	5,412	0.04%
2022/07/18	1.1	64.02	1	64.50	64.50	0.1	5,613	0.00%
2022/07/12	10	62.55	1.1	62.22	62.80	8.9	5,884	0.15%
2022/07/11	2.1	63.11	0.1	63.20	63.10	2	5,893	0.03%
2022/07/08	1	62.90	0	0.00	62.90	1	5,916	0.02%
2022/07/07	1	60.00	0	0.00	60.20	1	5,897	0.02%
2022/07/06	2	60.55	4	59.93	59.90	-2	5,903	-0.03%
2022/07/05	5	61.14	5	61.44	61.50	0	5,853	0.00%
2022/07/04	1	61.40	2	63.55	61.30	-1	5,826	-0.02%
2022/07/01	4	65.20	2.6	64.53	63.70	1.5	5,812	0.02%
2022/06/30	0	0.00	1	67.70	67.10	-1	5,788	-0.02%
2022/06/29	3	67.67	0	0.00	67.30	3	5,775	0.05%
2022/06/28	4	69.40	0	0.00	68.70	4	5,771	0.07%
2022/06/27	2	67.75	29	67.83	68.70	-27	5,760	-0.47%
2022/06/24	20	68.64	12	68.38	67.70	8	5,784	0.14%
2022/06/23	0.6	71.52	1	72.00	71.00	-0.4	5,718	-0.01%
2022/06/22	1	70.70	0	0.00	70.70	1	5,538	0.02%
2022/06/21	2	69.50	3	70.77	70.80	-1	5,358	-0.02%
2022/06/20	45.2	69.49	3	69.53	68.00	42.2	5,175	0.82%
2022/06/17	6	79.55	5.2	79.56	77.30	0.8	4,855	0.02%
2022/06/16	1	80.70	3	80.40	79.90	-2	4,582	-0.04%
2022/06/15	0	0.00	4	78.95	78.60	-4	4,397	-0.09%
2022/06/14	6	76.72	27	76.43	76.90	-21	4,261	-0.49%
2022/06/13	1	77.50	8	76.30	77.20	-7	4,204	-0.17%
2022/06/10	1	79.30	1.1	79.36	78.70	-0.1	4,156	0.00%
2022/06/08	1	80.30	0	0.00	80.30	1	4,092	0.02%
2022/06/07	1	79.40	3	79.80	80.70	-2	4,058	-0.05%
2022/06/06	3	80.80	18	81.21	80.30	-15	3,972	-0.38%
2022/06/02	1	78.10	2.1	78.49	77.60	-1.1	3,857	-0.03%
2022/06/01	0	0.00	5	77.76	78.20	-5	3,826	-0.13%
2022/05/31	2	75.65	0	0.00	75.30	2	3,743	0.05%
2022/05/30	1	75.50	6	76.00	76.00	-5	3,723	-0.13%
2022/05/27	4	75.48	2.1	75.95	75.20	1.9	3,729	0.05%
2022/05/26	3	75.07	7	75.24	75.00	-4	3,800	-0.11%
2022/05/25	2	73.10	2	73.55	74.90	0	3,772	0.00%
2022/05/24	1	72.31	0	0.00	72.10	1	3,707	0.03%
2022/05/23	1	73.70	5	72.84	72.40	-4	3,734	-0.11%
2022/05/20	5.1	73.67	1	73.10	73.60	4.1	3,740	0.11%
2022/05/19	1	71.70	3.1	71.90	72.00	-2.1	3,762	-0.06%
2022/05/18	11.1	72.16	7	72.10	72.20	4.1	3,875	0.11%
2022/05/17	14.1	70.81	6.1	70.87	71.00	8	3,984	0.20%
2022/05/16	3	68.17	0	0.00	68.10	3	4,318	0.07%
2022/05/13	0	0.00	1	68.90	68.60	-1	4,505	-0.02%
2022/05/12	2.1	68.15	5	68.49	68.10	-2.9	4,573	-0.06%
2022/05/11	7	68.79	11	68.71	68.70	-4	4,538	-0.09%
2022/05/10	20	68.45	0	0.00	68.90	20	4,525	0.44%
2022/05/09	14	67.27	1	67.10	67.20	13	4,480	0.29%
2022/05/06	10.1	67.30	2	67.70	67.80	8.1	4,487	0.18%
2022/05/05	3	69.53	0	0.00	69.60	3	4,548	0.07%
2022/05/04	4.1	68.58	3	69.47	68.00	1.1	4,550	0.02%
2022/05/03	2	69.80	2	69.90	69.80	0	4,464	0.00%
2022/04/29	1.1	71.88	1	71.50	71.80	0.1	4,481	0.00%
2022/04/28	3.1	70.41	2	71.15	71.50	1.1	4,598	0.02%
2022/04/27	4.1	70.08	1	70.50	70.10	3.1	4,667	0.07%
2022/04/26	0	71.60	7	71.19	72.80	-7	4,786	-0.15%
2022/04/25	3.1	69.98	0	0.00	70.10	3.1	4,783	0.06%
2022/04/22	2.1	72.55	1	72.50	72.20	1.1	4,779	0.02%
2022/04/21	0.2	73.99	0	0.00	73.80	0.2	4,752	0.00%
2022/04/20	8.1	73.85	6	73.65	74.30	2.1	4,754	0.04%
2022/04/18	1	78.70	0	0.00	77.60	1	4,963	0.02%
2022/04/15	1	79.70	4	79.98	79.60	-3	5,024	-0.06%
2022/04/14	24	81.07	1	80.00	79.70	23	5,044	0.46%
2022/04/12	2	77.50	0	0.00	77.50	2	5,042	0.04%
2022/04/11	3.1	78.58	7	78.17	78.20	-3.9	5,098	-0.08%
2022/04/08	2	77.05	0	0.00	77.20	2	5,157	0.04%
2022/04/07	2.1	77.60	0	0.00	77.10	2.1	5,313	0.04%
2022/04/06	2	78.45	0	0.00	78.50	2	5,417	0.04%
2022/04/01	2	79.40	0	0.00	79.30	2	5,449	0.04%
2022/03/31	9	79.82	0	0.00	79.30	9	5,508	0.16%
2022/03/29	0.1	81.80	0	0.00	81.40	0.1	5,463	0.00%
2022/03/28	3	80.93	0	0.00	82.30	3	5,466	0.05%
2022/03/25	12.1	83.21	5	83.40	83.20	7.1	5,431	0.13%
2022/03/22	1	84.90	0	0.00	84.70	1	5,505	0.02%
2022/03/21	6	86.20	1	85.80	85.80	5	5,504	0.09%
2022/03/18	6	86.92	10	86.69	86.90	-4	5,500	-0.07%
2022/03/16	6	82.80	3	84.30	82.60	3	5,466	0.05%
2022/03/14	1	84.90	0	85.40	85.70	1	5,465	0.02%
2022/03/11	0	0.00	1	84.10	84.10	-1	5,464	-0.02%
2022/03/10	1	84.00	0	0.00	84.80	1	5,458	0.02%
2022/03/08	1	80.50	0	0.00	80.40	1	5,415	0.02%
2022/03/07	1	80.40	1.1	80.94	81.60	-0.1	5,442	0.00%
2022/03/04	8.2	83.56	0	0.00	83.30	8.2	5,396	0.15%
2022/03/03	2	85.00	1.4	84.99	85.00	0.6	5,387	0.01%
2022/03/02	1.1	83.77	2.4	83.86	83.90	-1.3	5,383	-0.02%
2022/03/01	2.5	85.22	0	0.00	85.00	2.5	5,330	0.05%
2022/02/25	14.1	85.60	10	84.73	83.00	4.1	5,286	0.08%
2022/02/24	1	87.30	7	86.87	86.90	-6	5,175	-0.12%
2022/02/23	4	87.15	3	87.10	87.80	1	5,126	0.02%
2022/02/22	2.1	86.40	4	86.05	85.80	-2	5,085	-0.04%
2022/02/21	10.1	85.84	6	86.00	86.50	4.1	5,038	0.08%
2022/02/18	10.1	85.23	22	85.16	85.60	-11.9	5,000	-0.24%
2022/02/17	6.6	87.99	3	86.70	86.20	3.6	4,920	0.07%
2022/02/16	9.4	90.69	9	90.76	89.90	0.4	4,778	0.01%
2022/02/15	30	95.45	20.6	96.99	89.80	9.5	4,626	0.20%
2022/02/14	7	97.20	7.5	96.06	96.20	-0.5	4,161	-0.01%
2022/02/11	14	90.70	19	90.38	90.50	-5	3,921	-0.13%
2022/02/10	2	88.30	0	0.00	88.30	2	3,833	0.05%
2022/02/09	11	89.44	3	89.37	89.60	8	3,830	0.21%
2022/02/08	19	88.22	2	88.25	89.50	17	3,810	0.45%
2022/02/07	3	88.63	0	0.00	89.40	3	3,780	0.08%
2022/01/26	11	88.34	15	88.40	85.00	-4	3,729	-0.11%
2022/01/25	3	85.67	5	85.94	86.50	-2	3,602	-0.06%
2022/01/24	8	85.71	4	86.55	86.30	4	3,512	0.11%
2022/01/21	2	89.60	6.1	89.13	89.20	-4.1	3,413	-0.12%
2022/01/20	10	87.85	14.2	88.63	90.00	-4.2	3,318	-0.13%
2022/01/19	7	86.51	3	87.11	85.10	4	3,170	0.13%
2022/01/18	2	89.29	2.2	89.63	90.20	-0.2	3,068	-0.01%
2022/01/17	2	83.70	2	84.80	85.30	0	2,907	0.00%
2022/01/14	0	0.00	0.4	83.27	85.20	-0.4	2,855	-0.01%
2022/01/13	2	83.75	3	84.10	84.50	-1	2,791	-0.04%
2022/01/12	3	83.43	7	83.60	85.00	-4	2,749	-0.15%
2022/01/11	28.3	83.66	28	83.42	84.00	0.3	2,641	0.01%
2022/01/10	5	78.88	3	79.63	79.20	2	2,347	0.08%
2022/01/07	6	76.02	7	76.20	76.90	-1	2,252	-0.04%
2022/01/06	0	0.00	4	75.38	75.40	-4	2,171	-0.18%
2022/01/05	2	74.95	5	75.00	75.30	-3	2,130	-0.14%
2022/01/04	7	75.14	6	74.87	75.10	1	2,111	0.05%
2022/01/03	8	74.11	9	74.36	74.20	-1	2,049	-0.05%
2021/12/30	9	73.30	17.1	73.92	73.50	-8.1	1,965	-0.41%
2021/12/29	19.1	70.43	18.1	70.39	71.50	1	1,810	0.05%
2021/12/28	0.1	67.65	0	67.60	67.90	0.1	1,690	0.00%
2021/12/27	1	65.80	5	66.50	67.00	-4	1,652	-0.24%
2021/12/23	1	65.00	0	0.00	64.90	1	1,577	0.06%
2021/12/17	1	65.00	1	65.11	65.10	0	1,521	0.00%
2021/12/13	1	65.40	0	0.00	65.30	1	1,498	0.07%
2021/12/10	0	0.00	5	65.50	65.30	-5	1,503	-0.33%
2021/12/09	0	0.00	2	65.30	65.20	-2	1,484	-0.13%
2021/12/07	1	65.00	0	0.00	65.20	1	1,555	0.06%
2021/12/06	0	0.00	1	65.20	65.20	-1	1,573	-0.06%
2021/12/01	0	0.00	11	65.32	66.30	-11	1,632	-0.67%
2021/11/30	6	63.43	0	0.00	63.40	6	1,604	0.37%
2021/11/29	0	0.00	2	62.60	63.70	-2	1,632	-0.12%
2021/11/26	0.7	63.88	0	0.00	63.30	0.7	1,646	0.04%
2021/11/25	0.2	64.30	0	0.00	64.60	0.2	1,637	0.01%
2021/11/24	0.2	64.10	0	64.30	64.70	0.2	1,662	0.01%
2021/11/23	0	0.00	0.2	64.50	64.60	-0.2	1,701	-0.01%
2021/11/19	5	64.80	0	0.00	64.90	5	1,717	0.29%
2021/11/17	2	64.30	1	64.70	64.40	1	1,729	0.06%
2021/11/16	1.4	64.45	1	64.30	64.40	0.4	1,743	0.02%
2021/11/15	1	65.70	1	65.40	65.90	0	1,754	0.00%
2021/11/12	1	65.70	0	0.00	65.90	1	1,769	0.06%
2021/11/11	0	0.00	1	64.30	64.30	-1	1,780	-0.06%
2021/11/10	1	64.30	0	0.00	64.40	1	1,814	0.06%
2021/11/09	3	65.03	5.3	64.62	64.60	-2.3	1,855	-0.12%
2021/11/08	3	64.00	1	64.50	65.00	2	1,901	0.11%
2021/11/05	1	64.90	2	65.50	64.90	-1	1,957	-0.05%
2021/11/04	0	0.00	1.1	64.71	64.70	-1.1	2,023	-0.05%
2021/11/03	2	63.60	1	64.40	64.50	1	2,105	0.05%
2021/11/02	3	63.80	3	63.87	63.80	0	2,099	0.00%
2021/11/01	2	62.80	0	0.00	62.50	2	2,068	0.10%
2021/10/29	0	0.00	1	62.80	62.80	-1	2,050	-0.05%
2021/10/28	0	0.00	1	62.40	62.70	-1	2,067	-0.05%
2021/10/27	1	62.70	0	0.00	62.80	1	2,085	0.05%
2021/10/26	0	0.00	13	62.40	62.70	-13	2,125	-0.61%
2021/10/25	0	0.00	10	62.30	62.50	-10	2,147	-0.47%
2021/10/21	0	0.00	2	62.85	63.10	-2	2,182	-0.09%
2021/10/20	1	62.20	0	0.00	62.20	1	2,234	0.04%
2021/10/14	0	0.00	2	59.85	60.00	-2	2,232	-0.09%
2021/10/13	2	58.80	0	0.00	59.00	2	2,256	0.09%
2021/10/12	1.2	58.54	0	0.00	59.20	1.2	2,289	0.05%
2021/10/08	1	59.50	9	59.44	59.50	-8	2,275	-0.35%
2021/10/07	0	0.00	10	58.80	59.00	-10	2,275	-0.44%
2021/10/06	19	57.94	6	58.10	58.10	13	2,314	0.56%
2021/10/05	2	58.55	0	0.00	59.40	2	2,305	0.09%
2021/10/04	9	58.50	4	58.20	58.10	5	2,321	0.22%
2021/10/01	4	59.10	2	59.20	59.00	2	2,351	0.09%
2021/09/30	3	59.83	0	0.00	60.50	3	2,395	0.13%
2021/09/29	2	60.50	30	60.20	60.00	-28	2,490	-1.12%
2021/09/28	0	0.00	1	61.70	61.70	-1	2,619	-0.04%
2021/09/27	0	0.00	2	62.80	62.60	-2	2,630	-0.08%
2021/09/24	0	0.00	24	62.80	62.70	-24	2,634	-0.91%
2021/09/23	3	62.60	4	62.40	62.40	-1	2,648	-0.04%
2021/09/22	5	61.94	2	62.30	62.30	3	2,639	0.11%
2021/09/17	0	0.00	1	62.90	64.30	-1	2,605	-0.04%
2021/09/15	3	63.23	3	62.83	62.60	0	2,581	0.00%
2021/09/14	1	63.80	3	63.60	63.60	-2	2,576	-0.08%
2021/09/13	0	0.00	9	64.17	64.40	-9	2,570	-0.35%
2021/09/10	12	63.45	4	63.08	63.80	8	2,548	0.31%
2021/09/09	1.1	59.42	2	60.95	61.10	-0.9	2,487	-0.04%
2021/09/08	5.1	60.26	4	59.58	59.30	1.1	2,471	0.04%
2021/09/06	1	61.30	1	61.10	61.60	0	2,439	0.00%
2021/09/03	1	61.20	0	0.00	61.00	1	2,415	0.04%
2021/09/02	0	0.00	3	60.83	60.30	-3	2,402	-0.12%
2021/09/01	18	60.36	1	61.10	60.20	17	2,367	0.72%
2021/08/31	1	59.40	0	0.00	60.00	1	2,343	0.04%
2021/08/30	20	59.80	0	0.00	59.60	20	2,349	0.85%
2021/08/27	3	59.97	0	0.00	59.20	3	2,338	0.13%
2021/08/26	0	0.00	1	58.40	58.10	-1	2,308	-0.04%
2021/08/25	1	58.40	0	0.00	58.30	1	2,315	0.04%
2021/08/24	2	58.50	0	0.00	58.30	2	2,362	0.08%
2021/08/20	3	57.67	0	0.00	57.50	3	2,406	0.12%
2021/08/19	2	57.60	12	58.60	57.50	-10	2,404	-0.42%
2021/08/18	2	59.85	0	0.00	59.60	2	2,371	0.08%
2021/08/17	5	59.08	10	60.30	59.50	-5	2,365	-0.21%
2021/08/16	9	60.81	6	60.00	59.90	3	2,332	0.13%
2021/08/13	8	63.13	9	62.66	62.10	-1	2,299	-0.04%
2021/08/12	2	63.90	0.3	63.80	64.80	1.8	2,262	0.08%
2021/08/11	1.5	67.17	4	65.90	65.90	-2.6	2,233	-0.11%
2021/08/10	9.2	66.16	1	67.20	67.60	8.2	2,205	0.37%
2021/08/09	2	65.55	4.3	66.01	66.00	-2.3	2,149	-0.10%
2021/08/05	1	60.90	1	61.10	61.50	0	2,173	0.00%
2021/08/03	3	60.80	5	61.00	61.00	-2	2,273	-0.09%
2021/08/02	3	59.00	0	0.00	59.50	3	2,281	0.13%
2021/07/30	2	62.45	9	62.58	62.10	-7	2,293	-0.31%
2021/07/29	0	0.00	11	62.41	62.20	-11	2,265	-0.49%
2021/07/28	22	61.41	5.4	61.81	61.20	16.6	2,266	0.73%
2021/07/27	6	62.83	1	62.60	62.90	5	2,299	0.22%
2021/07/26	1	64.80	2	63.00	63.10	-1	2,358	-0.04%
2021/07/23	2.5	61.98	0	0.00	61.90	2.5	2,360	0.11%
2021/07/22	0	0.00	1	61.80	61.90	-1	2,564	-0.04%
2021/07/21	2	61.95	1	61.60	61.50	1	2,603	0.04%
2021/07/20	0	0.00	1.1	61.55	61.50	-1.1	2,654	-0.04%
2021/07/19	7	61.61	0	0.00	61.50	7	2,719	0.26%
2021/07/16	1	61.80	3	61.57	62.00	-2	2,970	-0.07%
2021/07/14	0	0.00	1	59.50	59.50	-1	3,217	-0.03%
2021/07/13	11	60.45	1	60.30	59.60	10	3,246	0.31%
2021/07/12	3	59.57	0	0.00	59.10	3	3,206	0.09%
2021/07/09	1	58.80	0	0.00	59.10	1	3,198	0.03%
2021/07/08	3	61.37	2	60.95	60.90	1	3,187	0.03%
2021/07/07	0	0.00	3	59.67	60.00	-3	3,159	-0.09%
2021/07/06	12	58.66	14.1	59.16	59.40	-2.1	3,124	-0.07%
2021/07/05	8.4	58.06	18.2	59.29	59.30	-9.8	3,047	-0.32%
2021/07/02	2	53.80	6.1	54.59	54.80	-4.1	2,908	-0.14%
2021/06/29	1	53.90	0	54.50	53.90	1	2,889	0.03%
2021/06/21	0	0.00	1	53.70	53.80	-1	2,919	-0.03%
2021/06/18	2	54.50	4	54.45	54.50	-2	2,920	-0.07%
2021/06/15	0	0.00	2	54.70	54.60	-2	2,927	-0.07%
2021/06/07	5	54.10	0	0.00	54.10	5	2,985	0.17%
2021/06/04	7	54.61	0	0.00	54.50	7	2,986	0.23%
2021/06/03	0	0.00	1	55.20	55.20	-1	2,987	-0.03%
2021/06/02	3	55.50	1	55.00	55.50	2	2,992	0.07%
2021/06/01	1	55.10	2	55.35	55.70	-1	2,967	-0.03%
2021/05/31	0	0.00	3	54.67	54.30	-3	2,924	-0.10%
2021/05/28	0	0.00	15	53.84	54.20	-15	2,910	-0.52%
2021/05/27	4	52.20	6	52.50	53.20	-2	2,893	-0.07%
2021/05/25	5	52.48	16	52.14	52.30	-11	2,926	-0.38%
2021/05/21	0	0.00	10	50.90	50.80	-10	2,927	-0.34%
2021/05/19	10	50.30	6	50.83	50.80	4	2,961	0.14%
2021/05/18	10	50.24	10	50.00	51.20	0	3,003	0.00%
2021/05/17	15	47.67	6	48.85	47.50	9	2,993	0.30%
2021/05/14	0	0.00	28	50.04	50.10	-28	2,955	-0.95%
2021/05/13	13.2	48.95	11	49.34	49.35	2.2	2,921	0.08%
2021/05/12	24	50.51	1	50.00	50.30	23	2,854	0.81%
2021/05/11	11	52.35	0	0.00	52.10	11	2,783	0.40%
2021/05/07	0	0.00	26	53.97	54.10	-26	2,733	-0.95%
2021/05/06	1	53.40	0	0.00	53.10	1	2,708	0.04%
2021/05/05	4	52.80	10	52.30	52.90	-6	2,686	-0.22%
2021/05/04	15	53.47	16	52.26	52.30	-1	2,662	-0.04%
2021/05/03	16	53.60	1	54.10	54.00	15	2,599	0.58%
2021/04/29	2	53.50	8	54.71	54.90	-6	2,524	-0.24%
2021/04/28	3	55.53	14	55.19	54.30	-11	2,451	-0.45%
2021/04/27	15	52.87	3	52.63	52.60	12	2,257	0.53%
2021/04/26	7	53.64	0	0.00	53.60	7	2,207	0.32%
2021/04/23	5	53.66	5	54.08	53.80	0	2,148	0.00%
2021/04/22	18	53.67	8	54.25	53.00	10	2,075	0.48%
2021/04/21	17	50.81	24	51.34	51.60	-7	1,850	-0.38%
2021/04/20	0.2	47.25	19	49.10	51.70	-18.8	1,711	-1.10%
2021/04/19	2	47.05	22	47.19	47.15	-20	1,606	-1.24%
2021/04/16	5	45.47	23.6	45.64	46.00	-18.6	1,584	-1.17%
2021/04/15	4	45.20	3	45.05	45.35	1	1,607	0.06%
2021/04/14	13	44.91	4	44.81	45.15	9	1,614	0.56%
2021/04/13	0	0.00	28	45.67	45.55	-28	1,615	-1.73%
2021/04/12	10	45.70	0	0.00	45.70	10	1,606	0.62%
2021/04/08	0	0.00	1	46.95	46.95	-1	1,614	-0.06%
2021/04/01	0	0.00	20.2	46.75	47.00	-20.2	1,622	-1.24%
2021/03/29	0	46.40	10	46.50	46.90	-10	1,572	-0.64%
2021/03/25	3	45.75	0	0.00	45.85	3	1,539	0.19%
2021/03/24	3	45.93	0	0.00	45.90	3	1,548	0.19%
2021/03/22	0	46.65	0	0.00	46.45	0	1,551	0.00%
2021/03/19	16	46.28	10	46.50	46.40	6	1,554	0.39%
2021/03/17	10	46.70	2	46.65	46.55	8	1,537	0.52%
2021/03/16	11	46.60	0	0.00	46.75	11	1,539	0.71%
2021/03/15	24	45.91	2	45.55	46.20	22	1,544	1.42%
2021/03/12	0	0.00	2	45.50	45.50	-2	1,526	-0.13%
2021/03/11	1	45.75	3	45.55	45.50	-2	1,526	-0.13%
2021/03/10	0	0.00	1	45.10	45.00	-1	1,514	-0.07%
2021/03/09	0	0.00	4	44.75	44.85	-4	1,506	-0.27%
2021/03/08	0	0.00	1	44.80	44.70	-1	1,509	-0.07%
2021/03/04	1	44.25	0	0.00	44.65	1	1,558	0.06%
2021/03/03	2	44.58	2	44.73	44.80	0	1,544	0.00%
2021/02/26	2	44.85	3	44.67	44.75	-1	1,519	-0.06%
2021/02/25	0	0.00	3	44.37	44.50	-3	1,477	-0.20%
2021/02/24	0	0.00	2	44.05	44.30	-2	1,476	-0.14%
2021/02/23	4	44.20	0	0.00	44.35	4	1,457	0.27%
2021/02/22	1	44.10	9	43.73	44.50	-8	1,437	-0.56%
2021/02/19	0	0.00	1	42.90	43.05	-1	1,391	-0.07%
2021/02/18	21	43.25	23	43.30	43.35	-2	1,391	-0.14%
2021/02/17	0	0.00	25	42.43	43.05	-25	1,331	-1.88%
2021/02/04	12	41.50	0	0.00	41.25	12	1,291	0.93%
2021/02/03	1	41.85	10	41.80	41.70	-9	1,310	-0.69%
2021/02/01	2	40.60	1	40.60	40.70	1	1,334	0.07%
2021/01/29	10	40.70	1	40.55	40.55	9	1,331	0.68%
2021/01/28	7	41.20	2	41.15	41.30	5	1,316	0.38%
2021/01/27	0	0.00	0.8	41.50	41.45	-0.8	1,318	-0.06%
2021/01/25	0	0.00	9	41.39	41.65	-9	1,306	-0.69%
2021/01/21	0	0.00	4	41.00	40.85	-4	1,300	-0.31%
2021/01/20	6	40.79	0	0.00	40.40	6	1,289	0.47%
2021/01/19	1	41.80	0	0.00	41.70	1	1,261	0.08%
2021/01/18	5	41.85	0	0.00	41.65	5	1,256	0.40%
2021/01/15	7	42.16	3	42.90	42.30	4	1,250	0.32%
2021/01/14	11.3	42.73	5	42.92	42.80	6.3	1,293	0.49%
2021/01/13	0	0.00	5	41.99	42.05	-5	1,240	-0.40%
2021/01/11	0.6	41.68	0	0.00	41.70	0.6	1,188	0.05%
2021/01/08	1	41.50	3	41.50	41.55	-2	1,174	-0.17%
2021/01/05	0	0.00	12	40.85	41.00	-12	1,106	-1.08%
2021/01/04	0	0.00	4	40.80	40.90	-4	1,104	-0.36%
2020/12/31	0	0.00	1	40.75	40.30	-1	1,087	-0.09%
2020/12/29	0	0.00	10	40.55	40.70	-10	1,034	-0.97%
2020/12/25	5	40.40	0	0.00	40.35	5	1,010	0.49%
2020/12/23	0	0.00	3	40.05	40.20	-3	1,012	-0.30%
2020/12/22	0.2	40.30	0	0.00	40.05	0.2	1,032	0.02%
2020/12/21	10	40.20	0	0.00	40.30	10	1,044	0.96%
2020/12/16	0	0.00	1	41.00	41.10	-1	1,044	-0.10%
2020/12/15	0	0.00	0.2	40.30	40.55	-0.2	1,034	-0.02%
2020/12/14	0	0.00	1	40.50	40.55	-1	1,024	-0.10%
2020/12/11	0	0.00	2	40.30	40.35	-2	1,021	-0.20%
2020/12/09	5	40.75	5	40.75	40.90	0	999	0.00%
2020/12/08	0	0.00	1	40.65	40.70	-1	986	-0.10%
2020/12/04	0	0.00	1	40.55	40.40	-1	998	-0.10%
2020/12/02	0	0.00	1	40.55	40.30	-1	980	-0.10%
2020/12/01	1	40.40	0	0.00	40.50	1	972	0.10%
2020/11/30	6	40.65	15	40.57	40.10	-9	956	-0.94%
2020/11/27	0	0.00	30	39.53	39.65	-30	915	-3.28%
2020/11/26	0	0.00	1	39.40	39.45	-1	927	-0.11%
2020/11/25	0	0.00	20	39.55	39.35	-20	933	-2.14%
2020/11/23	0	0.00	2	39.65	39.60	-2	928	-0.22%
2020/11/18	0.1	39.20	1	39.30	39.30	-0.9	971	-0.09%
2020/11/13	1	38.80	1	39.00	39.00	0	1,083	0.00%
2020/11/12	0	39.10	0	0.00	38.90	0	1,100	0.00%
2020/11/11	0	0.00	2	39.08	39.10	-2	1,110	-0.18%
2020/11/10	2	38.60	17	38.69	38.70	-15	1,102	-1.36%
2020/11/09	3	38.52	49	38.43	38.50	-46	1,106	-4.16%
2020/11/06	0	37.65	0	0.00	37.45	0	1,057	0.00%
2020/11/02	3	36.55	0	0.00	36.50	3	1,153	0.26%
2020/10/30	2	36.80	0	0.00	36.75	2	1,163	0.17%
2020/10/29	2	36.80	0	0.00	36.95	2	1,161	0.17%
2020/10/22	26	36.95	0	0.00	37.45	26	1,226	2.12%
2020/10/19	0	0.00	1	37.20	37.40	-1	1,196	-0.08%
2020/10/15	1	37.00	0	0.00	37.10	1	1,234	0.08%
2020/10/07	0.4	38.00	0	0.00	37.50	0.4	1,349	0.03%
2020/09/24	1	36.00	1	36.55	36.05	0	1,535	0.00%
2020/09/23	1	37.10	0	0.00	36.95	1	1,554	0.06%
2020/09/21	2	37.80	0	0.00	37.70	2	1,630	0.12%
2020/09/18	4	38.03	0	0.00	37.90	4	1,641	0.24%
2020/09/16	1	37.85	0	0.00	37.85	1	1,659	0.06%
2020/09/15	0	0.00	5	37.92	37.90	-5	1,678	-0.30%
2020/09/14	1	38.00	0	0.00	37.80	1	1,709	0.06%
2020/09/11	2	37.85	0	0.00	37.75	2	1,718	0.12%
2020/09/10	15	38.05	0	0.00	38.00	15	1,728	0.87%
2020/09/09	5	37.80	0	0.00	38.25	5	1,735	0.29%
2020/09/07	0.4	38.20	0	0.00	38.05	0.4	1,742	0.02%
2020/09/04	1.1	38.23	0	0.00	38.20	1.1	1,777	0.06%
2020/09/03	1	38.85	13	38.66	38.60	-12	1,783	-0.67%
2020/09/02	1	38.65	0	0.00	38.60	1	1,791	0.06%
2020/09/01	20	38.65	1	38.55	38.65	19	1,809	1.05%
2020/08/28	1	39.15	0	0.00	39.10	1	1,828	0.05%
2020/08/27	33	39.02	0	0.00	39.15	33	1,847	1.79%
2020/08/26	27	39.53	2	39.50	39.55	25	1,843	1.36%
2020/08/25	0	0.00	13	39.85	39.80	-13	1,854	-0.70%
2020/08/24	14	39.25	0	0.00	39.25	14	1,879	0.74%
2020/08/21	2	41.55	3	41.60	41.65	-1	1,842	-0.05%
2020/08/20	6	41.74	0	0.00	41.80	6	1,811	0.33%
2020/08/19	1	42.45	1	42.40	42.45	0	1,761	0.00%
2020/08/18	1	42.30	2	42.43	42.45	-1	1,730	-0.06%
2020/08/17	5	42.35	0	0.00	42.35	5	1,724	0.29%
2020/08/14	3	42.35	0	0.00	42.35	3	1,715	0.17%
2020/08/12	2	42.05	0	0.00	42.20	2	1,701	0.12%
2020/08/11	0	0.00	18.8	42.22	42.20	-18.8	1,703	-1.11%
2020/08/10	0	0.00	2	42.28	42.25	-2	1,698	-0.12%
2020/08/07	1	42.20	0	0.00	42.20	1	1,693	0.06%
2020/08/06	0	0.00	1	42.70	42.55	-1	1,659	-0.06%
2020/08/05	0	0.00	2	42.25	42.35	-2	1,651	-0.12%
2020/08/04	0	0.00	2	42.20	42.20	-2	1,663	-0.12%
2020/08/03	0	0.00	1	42.20	42.30	-1	1,678	-0.06%
2020/07/31	2	42.10	0	0.00	42.10	2	1,679	0.12%
2020/07/28	2	41.50	4	41.50	41.50	-2	1,691	-0.12%
2020/07/27	4	41.74	0	0.00	41.65	4	1,703	0.23%
2020/07/23	0	0.00	3	42.02	42.20	-3	1,738	-0.17%
2020/07/22	2	42.00	3	42.13	42.10	-1	1,780	-0.06%
2020/07/21	2	41.85	1	41.85	42.00	1	1,790	0.06%
2020/07/20	2	41.70	1	41.65	41.70	1	1,780	0.06%
2020/07/17	0	0.00	2	41.80	41.70	-2	1,791	-0.11%
2020/07/16	1	41.40	0	0.00	41.40	1	1,788	0.06%
2020/07/13	0	0.00	17.4	41.77	41.70	-17.4	1,797	-0.97%
2020/07/10	0	0.00	6	41.55	41.40	-6	1,804	-0.33%
2020/07/09	1	41.70	15	41.72	41.70	-14	1,791	-0.78%
2020/07/08	3	41.05	111	41.01	41.70	-108	1,777	-6.08%	大賣/鉅額交易
2020/07/07	3	40.95	3	40.77	40.75	0	1,752	0.00%
2020/07/06	2	40.55	0	0.00	40.70	2	1,740	0.11%
2020/07/03	7	40.26	0	0.00	40.20	7	1,706	0.41%
2020/07/02	0	0.00	2	40.45	40.45	-2	1,693	-0.12%
2020/07/01	106	40.45	72	39.85	40.25	34	1,665	2.04%	大買/
2020/06/30	1	39.75	163	39.70	39.55	-162	1,613	-10.04%	大賣/鉅額交易
2020/06/29	236	39.25	0	0.00	39.30	236	1,595	14.79%	大買/鉅額交易
2020/06/24	3	39.35	0	0.00	39.25	3	1,578	0.19%
2020/06/23	2	39.35	0	0.00	39.25	2	1,583	0.13%
2020/06/22	2.2	39.12	0	0.00	39.25	2.2	1,581	0.14%
2020/06/19	2	39.05	0.6	38.95	38.90	1.4	1,577	0.09%
2020/06/17	0.7	39.00	0	0.00	38.80	0.7	1,548	0.05%
2020/06/16	0	0.00	0.1	38.95	38.95	-0.1	1,556	-0.01%
2020/06/11	2	39.15	1	39.20	39.05	1	1,613	0.06%
2020/06/09	0	0.00	0	39.40	39.35	0	1,615	0.00%
2020/06/08	0	0.00	4	39.60	39.50	-4	1,641	-0.24%
2020/06/05	3	39.25	0	0.00	39.30	3	1,642	0.18%
2020/06/03	0	0.00	6	38.98	39.05	-6	1,682	-0.36%
2020/06/02	1	38.75	0	0.00	38.70	1	1,685	0.06%
2020/06/01	0	0.00	2	38.60	38.60	-2	1,792	-0.11%
2020/05/29	6.3	37.85	0	0.00	37.40	6.3	1,776	0.35%
2020/05/28	2	39.05	1	39.10	38.70	1	1,770	0.06%
2020/05/27	1	38.95	0	0.00	38.90	1	1,809	0.06%
2020/05/26	2	38.80	0	0.00	38.90	2	1,865	0.11%
2020/05/25	0	0.00	2	38.70	38.85	-2	1,872	-0.11%
2020/05/22	1	38.70	3	38.65	38.65	-2	1,909	-0.10%
2020/05/21	2	39.00	1	38.95	39.00	1	2,012	0.05%
2020/05/20	1	38.85	2	38.83	38.70	-1	2,017	-0.05%
2020/05/15	1	38.80	0	0.00	38.75	1	2,178	0.05%
2020/05/12	0	0.00	3	38.98	38.90	-3	2,244	-0.13%
2020/05/11	0	0.00	1	39.25	39.10	-1	2,235	-0.04%
2020/05/08	0	0.00	1	38.75	38.90	-1	2,231	-0.04%
2020/05/07	3	38.58	1	38.60	38.65	2	2,233	0.09%
2020/05/06	1	38.35	0	0.00	38.15	1	2,238	0.04%
2020/05/04	0	0.00	1	38.30	38.00	-1	2,254	-0.04%
2020/04/30	1	38.35	11	38.70	38.55	-10	2,271	-0.44%
2020/04/29	7	37.96	2	38.05	38.35	5	2,337	0.21%
2020/04/28	0	0.00	2	37.75	37.75	-2	2,333	-0.09%
2020/04/27	1.5	37.27	0	0.00	37.40	1.5	2,583	0.06%
2020/04/24	2	36.95	0	0.00	36.95	2	2,762	0.07%
2020/04/23	1	36.90	0	0.00	37.00	1	3,206	0.03%
2020/04/22	1	36.85	0	0.00	37.00	1	3,206	0.03%
2020/04/20	1	37.90	1	37.95	37.95	0	3,237	0.00%
2020/04/17	0	0.00	4	38.20	37.90	-4	3,237	-0.12%
2020/04/15	1	37.30	1	38.15	38.15	0	3,268	0.00%
2020/04/14	0	0.00	1	37.00	37.30	-1	3,256	-0.03%
2020/04/13	0	36.45	1	36.50	36.45	-1	3,260	-0.03%
2020/04/10	8	36.18	5	36.37	36.40	3	3,304	0.09%
2020/04/09	0	0.00	1	36.00	35.50	-1	3,321	-0.03%
2020/04/08	4	35.34	4	35.26	35.60	0	3,366	0.00%
2020/04/01	1	34.30	1	34.15	34.05	0	3,395	0.00%
2020/03/31	2	34.10	0	0.00	34.10	2	3,404	0.06%
2020/03/30	2	34.15	0	0.00	34.10	2	3,401	0.06%
2020/03/27	3	34.60	0	0.00	34.25	3	3,416	0.09%
2020/03/26	1	34.50	3	34.50	34.30	-2	3,419	-0.06%
2020/03/25	3	34.25	2	34.00	34.20	1	3,438	0.03%
2020/03/24	2	33.05	0	0.00	32.85	2	3,465	0.06%
2020/03/20	0	0.00	1	32.60	32.60	-1	3,492	-0.03%
2020/03/19	1	31.20	0	0.00	31.20	1	3,495	0.03%
2020/03/18	2	35.18	3	35.05	34.65	-1	3,457	-0.03%
2020/03/16	2	36.55	0	0.00	35.55	2	3,442	0.06%
2020/03/12	0	0.00	1	37.65	37.65	-1	3,458	-0.03%
2020/03/09	1	38.50	0	0.00	38.05	1	3,852	0.03%
2020/03/05	8	39.18	91	38.93	39.35	-83	4,011	-2.07%
2020/03/04	0	0.00	3	38.37	38.40	-3	4,005	-0.07%
2020/03/03	0	0.00	3	38.65	38.60	-3	4,082	-0.07%
2020/03/02	0	0.00	2	38.45	38.45	-2	4,164	-0.05%
2020/02/25	0	0.00	21	38.00	37.95	-21	4,387	-0.48%
2020/02/24	2	38.60	7	38.16	38.00	-5	4,446	-0.11%
2020/02/20	1	39.00	15	38.99	39.05	-14	4,445	-0.31%
2020/02/19	0	0.00	22	38.90	38.90	-22	4,570	-0.48%
2020/02/18	1	38.45	0	0.00	38.55	1	4,815	0.02%
2020/02/17	2	39.00	31	38.90	38.80	-29	5,590	-0.52%
2020/02/14	2	37.75	0	0.00	38.25	2	5,506	0.04%
2020/02/13	0	38.10	0	0.00	38.00	0	5,530	0.00%
2020/02/12	1	38.10	0	0.00	38.10	1	5,543	0.02%
2020/02/11	12	37.71	1	37.70	37.65	11	5,534	0.20%
2020/02/10	108	37.31	0	0.00	37.65	108	5,565	1.94%	大買/鉅額交易
2020/02/06	2	38.03	0	0.00	38.25	2	5,575	0.04%
2020/02/04	2	37.85	0	0.00	37.80	2	5,583	0.04%
2020/02/03	1	37.00	0	0.00	37.20	1	5,605	0.02%
2020/01/31	2.5	38.18	0	0.00	38.30	2.5	5,583	0.04%
2020/01/30	10	40.30	0	0.00	39.00	10	5,512	0.18%
2020/01/20	106	43.33	1	43.10	43.10	105	5,497	1.91%	大買/鉅額交易
2020/01/17	1	43.40	4	43.35	43.35	-3	5,285	-0.06%
2020/01/16	25	43.37	15	43.26	43.40	10	5,095	0.20%
2020/01/15	0	0.00	11	41.93	41.90	-11	4,660	-0.24%
2020/01/14	0	0.00	4	41.86	41.95	-4	4,678	-0.09%
2020/01/13	1	41.80	0	0.00	41.85	1	4,682	0.02%
2020/01/10	2	41.05	10	41.10	41.10	-8	4,698	-0.17%
2020/01/03	7	42.40	0	0.00	42.15	7	4,868	0.14%
2020/01/02	1	42.40	1	42.20	42.40	0	4,972	0.00%
2019/12/31	1	42.00	1	42.00	42.10	0	5,193	0.00%
2019/12/27	1	41.50	0	0.00	41.60	1	5,131	0.02%
2019/12/26	3	41.37	0	0.00	41.25	3	5,128	0.06%
2019/12/25	0	0.00	2	41.55	41.75	-2	5,112	-0.04%
2019/12/24	2	41.45	0	0.00	41.40	2	5,110	0.04%
2019/12/18	0	0.00	1	41.05	41.10	-1	5,079	-0.02%
2019/12/16	1	41.15	2	41.15	41.05	-1	5,040	-0.02%
2019/12/10	0	0.00	3	40.85	41.00	-3	4,982	-0.06%
2019/12/09	1	40.90	0	0.00	40.85	1	4,966	0.02%
2019/12/06	6	40.86	0	0.00	40.90	6	4,948	0.12%
2019/12/05	5	41.10	0	0.00	41.05	5	4,904	0.10%
2019/12/02	0	0.00	9	42.78	42.75	-9	4,409	-0.20%
2019/11/29	0	0.00	5	42.75	42.70	-5	4,281	-0.12%
2019/11/28	12	42.30	1	42.65	42.60	11	4,179	0.26%
2019/11/27	0	0.00	7	41.75	41.85	-7	4,082	-0.17%
2019/11/26	3	41.85	0	0.00	41.75	3	4,029	0.07%
2019/11/25	11	41.85	3	41.85	41.85	8	3,969	0.20%
2019/11/22	2	42.20	5	42.10	42.10	-3	3,822	-0.08%
2019/11/21	0	0.00	3	42.25	42.20	-3	3,742	-0.08%
2019/11/20	0	0.00	1.3	42.34	42.35	-1.3	3,647	-0.04%
2019/11/19	0	0.00	2	42.25	42.30	-2	3,571	-0.06%
2019/11/18	3	42.22	16	42.24	42.25	-13	3,463	-0.38%
2019/11/15	8	42.84	26	42.80	42.60	-18	3,341	-0.54%
2019/11/14	64	43.61	56.5	43.29	43.20	7.5	3,082	0.24%
2019/11/13	1	39.70	4	39.70	39.70	-3	2,258	-0.13%
2019/11/12	0	0.00	4	35.89	36.10	-4	2,244	-0.18%
2019/11/07	2	35.20	2	35.10	35.05	0	2,156	0.00%
2019/11/06	10	35.00	0	0.00	35.10	10	2,134	0.47%
2019/11/05	3	35.00	0	0.00	35.00	3	2,103	0.14%
2019/11/01	0	0.00	2	34.80	34.80	-2	2,081	-0.10%
2019/10/31	2	34.83	0	0.00	34.80	2	2,093	0.10%
2019/10/30	1	34.80	0	0.00	34.90	1	2,059	0.05%
2019/10/28	6	34.83	0	0.00	34.90	6	2,048	0.29%
2019/10/25	2	34.83	0	0.00	34.80	2	2,037	0.10%
2019/10/24	1	35.00	0	0.00	35.25	1	1,984	0.05%
2019/10/22	2	34.95	0	0.00	35.00	2	1,933	0.10%
2019/10/21	6	35.05	0	0.00	35.00	6	1,903	0.32%
2019/10/18	4	34.99	0	0.00	35.00	4	1,859	0.22%
2019/10/17	3	35.20	0	0.00	35.20	3	1,816	0.17%
2019/10/16	0	0.00	6	35.40	35.45	-6	1,783	-0.34%
2019/10/15	2	34.75	0	0.00	34.70	2	1,654	0.12%
2019/10/14	5	34.74	0	0.00	34.75	5	1,613	0.31%
2019/10/09	1	34.55	5	34.95	34.60	-4	1,567	-0.26%
2019/10/08	6	35.08	3	35.02	35.00	3	1,523	0.20%
2019/10/07	5	36.35	20	35.81	35.90	-15	1,374	-1.09%
2019/10/04	1	38.25	0	0.00	38.35	1	1,132	0.09%
2019/10/03	3	38.35	1	38.50	38.35	2	1,139	0.18%
2019/09/27	1	38.90	0	0.00	38.75	1	1,155	0.09%
2019/09/25	2	39.18	1	39.05	39.20	1	1,159	0.09%
2019/09/24	1	39.55	1	39.55	39.55	0	1,172	0.00%
2019/09/20	0	0.00	2	39.45	39.50	-2	1,172	-0.17%
2019/09/19	2	39.55	0	0.00	39.50	2	1,160	0.17%
2019/09/18	16	39.55	4	39.45	39.60	12	1,153	1.04%
2019/09/17	0	0.00	1	39.30	39.35	-1	1,152	-0.09%
2019/09/11	2	39.00	0	0.00	39.00	2	1,162	0.17%
2019/09/10	9	39.08	1	39.05	39.15	8	1,161	0.69%
2019/09/06	1.5	38.87	0	0.00	38.80	1.5	1,157	0.13%
2019/09/04	2	38.58	0	0.00	38.70	2	1,164	0.17%
2019/09/03	2	38.50	0	0.00	38.50	2	1,177	0.17%
2019/08/29	4	38.04	0	0.00	38.00	4	1,170	0.34%
2019/08/28	1	40.00	0	0.00	40.05	1	1,144	0.09%
2019/08/27	2	40.20	0	0.00	40.20	2	1,105	0.18%
2019/08/22	0	0.00	4	40.78	40.70	-4	1,080	-0.37%
2019/08/16	2	39.80	0	0.00	40.10	2	1,069	0.19%
2019/08/15	1	39.80	4	39.70	39.80	-3	1,059	-0.28%
2019/08/14	1	40.10	0	0.00	40.05	1	1,056	0.09%
2019/08/12	5	40.45	0	0.00	40.35	5	1,068	0.47%
2019/08/08	0	0.00	1	40.45	40.50	-1	1,074	-0.09%
2019/08/06	3	39.57	0	0.00	39.60	3	1,093	0.27%
2019/08/01	1	40.30	2	40.40	40.30	-1	1,211	-0.08%
2019/07/31	2	40.50	0	0.00	40.50	2	1,212	0.16%
2019/07/29	2	40.75	0	0.00	40.75	2	1,212	0.16%
2019/07/25	1	41.05	0	0.00	41.05	1	1,229	0.08%
2019/07/18	3	40.20	0	0.00	40.20	3	1,208	0.25%
2019/07/12	0.5	40.55	0.3	40.55	40.50	0.2	1,220	0.02%
2019/07/10	0	0.00	1	40.30	40.35	-1	1,247	-0.08%
2019/07/08	0	0.00	1	40.10	40.20	-1	1,270	-0.08%
2019/07/05	6	40.13	0	0.00	40.25	6	1,282	0.47%
2019/07/03	0	0.00	1	40.25	40.25	-1	1,279	-0.08%
2019/07/02	1	40.25	0	0.00	40.30	1	1,309	0.08%
2019/06/28	0	0.00	1	40.15	39.95	-1	1,308	-0.08%
2019/06/25	2	39.90	0	0.00	39.95	2	1,321	0.15%
2019/06/21	0	0.00	1	39.80	39.65	-1	1,333	-0.07%
2019/06/20	0	0.00	1	39.70	39.70	-1	1,344	-0.07%
2019/06/17	5	39.05	5	39.10	39.15	0	1,349	0.00%
2019/06/14	2	38.90	0	0.00	38.90	2	1,358	0.15%
2019/06/12	1	38.95	0	0.00	38.90	1	1,380	0.07%
2019/06/11	3	39.00	0	0.00	38.90	3	1,392	0.22%
2019/06/10	0	0.00	0.1	38.75	38.70	-0.1	1,389	0.00%
2019/06/05	1	38.40	0	0.00	38.35	1	1,431	0.07%
2019/05/24	1	38.20	1	38.10	38.30	0	1,510	0.00%
2019/05/23	0	0.00	2	37.80	37.85	-2	1,534	-0.13%
2019/05/22	20	38.23	0	0.00	38.20	20	1,581	1.26%
2019/05/16	1	38.35	0	0.00	38.20	1	1,696	0.06%
2019/05/15	3	38.60	0	0.00	38.70	3	1,701	0.18%
2019/05/13	2	38.48	0	0.00	38.55	2	1,678	0.12%
2019/05/10	2	39.38	0	0.00	39.20	2	1,646	0.12%
2019/05/09	4	39.51	0	0.00	39.50	4	1,631	0.25%
2019/05/08	1	40.90	0	0.00	40.90	1	1,535	0.07%
2019/05/06	0	0.00	2	40.98	40.85	-2	1,538	-0.13%
2019/05/03	0	0.00	12	41.36	41.40	-12	1,521	-0.79%
2019/05/02	2	40.90	0	0.00	41.40	2	1,518	0.13%
2019/04/29	4	40.88	0	0.00	40.75	4	1,492	0.27%
2019/04/25	2	40.95	0	0.00	40.95	2	1,495	0.13%
2019/04/24	0	0.00	0	41.00	40.95	0	1,503	0.00%
2019/04/19	1	40.85	0	0.00	40.80	1	1,538	0.06%
2019/04/17	7	40.96	0	0.00	41.00	7	1,561	0.45%
2019/04/16	2	41.05	0	0.00	41.00	2	1,542	0.13%
2019/04/15	2	41.25	0	0.00	41.15	2	1,539	0.13%
2019/04/12	1	41.20	0	0.00	41.20	1	1,524	0.07%
2019/04/09	1	40.75	0	0.00	40.75	1	1,484	0.07%
2019/04/08	1	40.60	0	0.00	40.55	1	1,470	0.07%
2019/04/03	0	0.00	3	41.00	40.90	-3	1,425	-0.21%
2019/04/02	0	0.00	1	41.00	41.00	-1	1,407	-0.07%
2019/03/29	0	40.65	1	40.60	40.65	-1	1,379	-0.07%
2019/03/28	0	0.00	1	40.50	40.55	-1	1,388	-0.07%
2019/03/26	0	0.00	1	40.55	40.50	-1	1,414	-0.07%
2019/03/22	1	40.50	0	0.00	40.55	1	1,406	0.07%
2019/03/15	0	0.00	4	40.45	40.35	-4	1,360	-0.29%
2019/03/13	1	40.10	0	0.00	40.20	1	1,352	0.07%
2019/03/12	1	40.00	0.1	39.90	39.90	0.9	1,346	0.07%
2019/03/11	2	39.60	0	0.00	39.90	2	1,329	0.15%
2019/03/08	0	0.00	10	39.35	39.35	-10	1,329	-0.75%
2019/03/07	6	39.77	1	39.65	39.65	5	1,320	0.38%
2019/03/06	2	39.75	2	39.75	39.80	0	1,305	0.00%
2019/03/05	0.3	40.00	0	0.00	39.90	0.3	1,276	0.02%
2019/03/04	1	39.95	0.2	40.30	40.00	0.8	1,265	0.06%
2019/02/27	0	0.00	2	39.95	40.10	-2	1,258	-0.16%
2019/02/26	1	40.10	5	40.11	40.10	-4	1,259	-0.32%
2019/02/25	0.1	40.20	3	40.20	40.15	-2.9	1,253	-0.23%
2019/02/22	2	39.98	0	0.00	40.00	2	1,259	0.16%
2019/02/21	2	39.95	0	0.00	40.00	2	1,241	0.16%
2019/02/20	1	40.40	0	0.00	40.25	1	1,191	0.08%
2019/02/19	1	41.95	0	0.00	41.60	1	1,091	0.09%
2019/02/18	0	0.00	1	41.75	41.85	-1	1,103	-0.09%
2019/02/14	0.8	41.50	2	41.45	41.50	-1.2	1,099	-0.11%
2019/01/30	0.2	40.85	1	41.00	40.85	-0.8	1,132	-0.07%
2019/01/22	1	40.20	0	0.00	40.15	1	1,147	0.09%
2019/01/15	0	0.00	1	39.75	39.90	-1	1,148	-0.09%
2019/01/10	1	39.30	2	39.30	39.35	-1	1,136	-0.09%
2019/01/09	7.4	38.92	8	39.15	39.20	-0.6	1,154	-0.05%
2019/01/03	10	38.80	0	0.00	38.65	10	1,278	0.78%
2018/12/26	1	38.75	0.6	38.75	38.55	0.4	1,335	0.03%
2018/12/25	1	38.55	0	0.00	38.55	1	1,340	0.07%
2018/12/22	1	38.70	0	0.00	38.65	1	1,331	0.08%
2018/12/21	0	0.00	3	38.75	38.70	-3	1,343	-0.22%
2018/12/20	2	38.75	9	38.80	38.75	-7	1,322	-0.53%
2018/12/13	1	40.00	0	0.00	40.00	1	1,289	0.08%
2018/12/12	2	39.80	0	0.00	39.95	2	1,293	0.15%
2018/12/11	1	39.85	0	0.00	39.80	1	1,287	0.08%
2018/11/22	1	40.00	0	0.00	39.90	1	1,411	0.07%
2018/11/21	1	40.00	0	0.00	40.15	1	1,419	0.07%
2018/11/16	1	40.50	0	0.00	40.60	1	1,406	0.07%
2018/11/15	4.1	40.25	2	40.30	40.30	2.1	1,403	0.15%
2018/11/09	4	39.55	0	0.00	39.45	4	1,422	0.28%
2018/11/07	1	39.80	0	0.00	39.65	1	1,434	0.07%
2018/11/06	2	39.68	0	0.00	39.50	2	1,461	0.14%
2018/10/30	1	39.45	0	0.00	39.20	1	1,628	0.06%
2018/10/26	16	39.02	0	0.00	39.25	16	1,699	0.94%
2018/10/16	2	40.45	12	40.61	40.80	-10	1,657	-0.60%
2018/10/15	1	40.00	0	0.00	40.20	1	1,633	0.06%
2018/10/11	14	39.49	4	39.65	39.40	10	1,583	0.63%
2018/10/05	3	41.60	0	0.00	41.50	3	1,486	0.20%
2018/10/02	0.3	42.80	6	42.55	42.60	-5.7	1,449	-0.39%
2018/10/01	0	0.00	0.1	43.00	42.70	-0.1	1,453	0.00%
2018/09/25	0	42.65	0	0.00	42.65	0	1,459	0.00%
2018/09/21	1	42.50	0	0.00	42.50	1	1,470	0.07%
2018/09/20	1	42.70	0	0.00	42.75	1	1,465	0.07%
2018/09/18	5	42.87	0	0.00	42.85	5	1,460	0.34%
2018/09/17	5	43.05	0	0.00	43.10	5	1,467	0.34%
2018/09/14	0	0.00	1	43.40	43.20	-1	1,467	-0.07%
2018/09/11	1	42.45	0	0.00	42.50	1	1,440	0.07%
2018/09/10	1	42.60	0	0.00	42.25	1	1,406	0.07%
2018/09/06	0.6	43.65	0	0.00	43.45	0.6	1,370	0.04%
2018/09/04	2	44.10	0	0.00	44.00	2	1,345	0.15%
2018/09/03	0	0.00	1	44.00	43.90	-1	1,330	-0.08%
2018/08/31	0	0.00	0.1	43.80	43.75	-0.1	1,323	-0.01%
2018/08/28	2	43.63	1	43.70	43.70	1	1,310	0.08%
2018/08/27	1	43.80	0	0.00	43.75	1	1,311	0.08%
2018/08/21	0.2	44.10	2	44.15	44.15	-1.8	1,331	-0.13%
2018/08/17	5	44.40	0	0.00	44.40	5	1,312	0.38%
2018/08/16	0	0.00	5	44.10	44.10	-5	1,288	-0.39%
2018/08/15	0	0.00	2	44.40	44.35	-2	1,259	-0.16%
2018/08/14	3	44.77	2	44.65	44.65	1	1,245	0.08%
2018/08/13	1	44.30	1	44.45	44.50	0	1,223	0.00%
2018/08/10	3	44.70	1	44.60	44.50	2	1,188	0.17%
2018/08/08	1	42.50	0	0.00	42.60	1	1,034	0.10%
2018/08/07	0	0.00	2	42.55	42.45	-2	1,036	-0.19%
2018/08/01	2	45.50	1	45.45	45.50	1	1,022	0.10%
2018/07/31	1	45.10	0	0.00	45.15	1	1,011	0.10%
2018/07/24	0	0.00	4	44.35	44.45	-4	1,063	-0.38%
2018/07/23	0	0.00	5	44.40	44.40	-5	1,085	-0.46%
2018/07/17	4	44.15	0	0.00	44.10	4	1,187	0.34%
2018/07/16	1	44.15	0	0.00	44.00	1	1,186	0.08%
2018/07/09	2	43.38	0	0.00	43.60	2	1,257	0.16%
2018/07/06	2	43.50	0	0.00	43.45	2	1,281	0.16%
2018/07/05	0	0.00	18	44.24	43.75	-18	1,318	-1.36%
2018/07/03	0	0.00	22	43.88	44.05	-22	1,371	-1.60%
2018/06/26	1	44.25	0	0.00	44.30	1	1,459	0.07%
2018/06/22	1	44.70	0	0.00	44.75	1	1,494	0.07%
2018/06/21	1	44.70	0	0.00	44.85	1	1,510	0.07%
2018/06/19	0	0.00	1	45.10	45.05	-1	1,536	-0.07%
2018/06/13	0	0.00	1	45.85	45.90	-1	1,541	-0.06%
2018/06/12	1	46.10	0	0.00	46.05	1	1,555	0.06%
2018/06/08	0	0.00	6	46.04	45.90	-6	1,574	-0.38%
2018/06/07	2	46.25	2	46.20	46.15	0	1,581	0.00%
2018/06/06	0	0.00	5	46.05	46.15	-5	1,583	-0.32%
2018/06/05	0	0.00	1	46.05	45.90	-1	1,584	-0.06%
2018/06/01	4	45.44	0	0.00	45.50	4	1,586	0.25%
2018/05/31	1	45.55	0	0.00	45.50	1	1,589	0.06%
2018/05/29	1	45.05	0	0.00	45.00	1	1,550	0.06%
2018/05/28	0	0.00	10	45.20	45.20	-10	1,549	-0.65%
2018/05/25	0	0.00	0.2	45.25	45.25	-0.2	1,554	-0.02%
2018/05/21	0	0.00	2	45.64	45.35	-2	1,631	-0.13%
2018/05/17	0	0.00	1	45.95	45.95	-1	1,708	-0.06%
2018/05/16	0	0.00	5	45.90	45.95	-5	1,712	-0.29%
2018/05/15	0	0.00	10	45.55	45.60	-10	1,719	-0.58%
2018/05/14	10	45.00	0.1	45.30	45.30	9.9	1,738	0.57%
2018/05/10	1	46.05	0	0.00	46.15	1	1,661	0.06%
2018/05/08	0	45.75	0	0.00	45.90	0	1,674	0.00%
2018/05/02	2	44.75	0	0.00	44.65	2	1,675	0.12%
2018/04/27	15	44.49	0	0.00	44.30	15	1,631	0.92%
2018/04/25	1	44.35	0	0.00	44.50	1	1,631	0.06%
2018/04/24	1	44.85	0	0.00	44.50	1	1,622	0.06%
2018/04/23	1	45.80	0	0.00	45.40	1	1,628	0.06%
2018/04/20	4	45.88	0	0.00	45.90	4	1,620	0.25%
2018/04/19	5	46.00	0	0.00	46.00	5	1,631	0.31%
2018/04/17	7	46.16	1	46.00	46.00	6	1,661	0.36%
2018/04/13	1	46.60	0	0.00	46.50	1	1,635	0.06%
2018/04/11	0	0.00	2	47.05	46.90	-2	1,598	-0.13%
2018/04/03	6	47.34	1.4	47.17	47.35	4.6	1,510	0.31%
2018/04/02	2	47.05	1	47.35	47.50	1	1,504	0.07%
2018/03/30	0	46.35	0	0.00	46.30	0	1,450	0.00%
2018/03/26	4	46.30	0.1	46.50	46.30	3.9	1,390	0.28%
2018/03/23	0	0.00	7	46.40	46.50	-7	1,390	-0.50%
2018/03/15	0	0.00	2	46.60	46.40	-2	1,463	-0.14%
2018/03/14	2	46.55	10	46.80	46.55	-8	1,480	-0.54%
2018/03/13	10	46.35	0.3	46.40	46.35	9.7	1,478	0.66%
2018/03/12	11.5	46.35	10	46.45	46.35	1.5	1,483	0.10%
2018/03/08	0	46.10	0.1	46.10	46.10	-0.1	1,541	-0.01%
2018/03/07	15	46.05	0	0.00	46.00	15	1,563	0.96%
2018/03/02	0	0.00	0.2	46.55	46.55	-0.2	1,571	-0.01%
2018/03/01	0	0.00	7	46.64	46.80	-7	1,570	-0.45%
2018/02/27	0	0.00	5	47.16	47.05	-5	1,575	-0.32%
2018/02/21	0	0.00	10	46.40	46.80	-10	1,570	-0.64%
2018/02/12	1	45.25	0	0.00	45.55	1	1,559	0.06%
2018/02/09	2	45.00	1	44.95	44.90	1	1,580	0.06%
2018/02/07	0	0.00	1	45.65	45.50	-1	1,530	-0.07%
2018/02/06	2	44.93	2	44.70	45.35	0	1,538	0.00%
2018/02/05	12	45.87	1	45.90	46.55	11	1,562	0.70%
2018/02/02	0	0.00	1	46.80	46.80	-1	1,556	-0.06%
2018/01/31	2	47.00	1	46.95	47.00	1	1,600	0.06%
2018/01/30	2	47.55	72	47.25	47.15	-70	1,626	-4.30%
2018/01/29	0.6	47.00	3	47.05	47.05	-2.4	1,623	-0.15%
2018/01/26	1	47.10	11	47.18	47.00	-10	1,623	-0.62%
2018/01/25	1	47.05	0	0.00	47.05	1	1,644	0.06%
2018/01/24	0	0.00	7	47.00	47.00	-7	1,660	-0.42%
2018/01/19	1	46.85	21	46.57	46.85	-20	1,658	-1.21%
2018/01/18	1.5	46.42	0	0.00	46.55	1.5	1,661	0.09%
2018/01/17	30	46.05	0	0.00	46.50	30	1,668	1.80%
2018/01/16	5	46.80	0	0.00	46.80	5	1,646	0.30%
2018/01/15	0	0.00	1	46.50	46.50	-1	1,635	-0.06%
2018/01/12	22	46.42	1	46.40	46.35	21	1,637	1.28%
2018/01/11	5	45.45	0	0.00	45.60	5	1,605	0.31%
2018/01/10	3	45.43	5	45.40	45.20	-2	1,608	-0.12%
2018/01/09	2	45.45	0	0.00	45.50	2	1,619	0.12%
2018/01/08	0	0.00	5.6	45.49	45.40	-5.6	1,675	-0.33%
2018/01/05	1	45.50	0	0.00	45.50	1	1,713	0.06%
2018/01/04	1	45.55	1	45.50	45.50	0	1,717	0.00%
2018/01/03	0	0.00	1	45.25	45.55	-1	1,744	-0.06%
2018/01/02	1	45.10	1	45.20	45.15	0	1,743	0.00%