文曄 (3036)-元大-城東券商分點個股進出

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
121.5
漲跌
▼1.0
漲幅
-0.82%
成交量
4,281張
產業
上市電子通路類股
571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－元大-城東券商分點個股進出

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

元大-城東券商分點個股進出
元大-城東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
2024/05/20	0	122.00	9	121.50	121.50	-9	13,597	-0.07%
2024/05/17	4	123.00	0	0.00	122.50	4	13,699	0.03%
2024/05/16	42	124.71	3	124.50	123.00	39	13,864	0.28%
2024/05/15	18	125.03	7	126.29	124.50	11	14,091	0.08%
2024/05/14	0	0.00	5	123.10	123.50	-5	14,346	-0.03%
2024/05/13	11	122.27	1	125.00	121.50	10	14,556	0.07%
2024/05/10	85	122.05	2	123.50	121.50	83	15,227	0.55%
2024/05/09	131	124.93	738	123.63	122.50	-607	15,460	-3.93%	大買/大賣/鉅額交易
2024/05/08	128.2	136.51	445	135.62	135.50	-316.8	15,182	-2.09%	大買/大賣/鉅額交易
2024/05/07	61	149.52	3	148.17	150.50	58	15,202	0.38%
2024/05/06	2	148.50	0	0.00	151.00	2	15,341	0.01%
2024/05/03	5	154.50	2.5	152.70	150.00	2.5	15,481	0.02%
2024/05/02	181	152.01	0	0.00	152.50	181	15,559	1.16%	大買/鉅額交易
2024/04/30	25.5	144.27	7	149.86	150.00	18.5	15,694	0.12%
2024/04/29	5	147.50	0	0.00	144.00	5	15,931	0.03%
2024/04/26	11	144.09	9	143.50	142.50	2	16,389	0.01%
2024/04/25	6	146.25	5.1	146.48	145.50	0.9	16,636	0.01%
2024/04/24	22	150.34	2	150.25	150.50	20	17,205	0.12%
2024/04/23	22	145.57	7	148.71	147.00	15	17,902	0.08%
2024/04/22	14.1	146.46	216.2	145.09	145.00	-202.1	18,185	-1.11%	大賣/鉅額交易
2024/04/19	97	152.91	120.3	146.71	152.00	-23.3	18,211	-0.13%	大賣/
2024/04/18	270.3	162.90	5.1	163.92	161.00	265.2	18,395	1.44%	大買/鉅額交易
2024/04/17	13.1	158.90	38	159.11	162.00	-24.9	18,605	-0.13%
2024/04/16	125.2	153.47	12.2	151.76	151.00	113	18,613	0.61%	大買/鉅額交易
2024/04/15	186	159.88	41	161.66	159.00	145	18,414	0.79%	大買/鉅額交易
2024/04/12	108	158.99	40	163.74	165.50	68	18,195	0.37%	大買/
2024/04/11	146.1	156.32	76	157.26	158.00	70.1	17,688	0.40%	大買/
2024/04/10	16	149.00	14.1	149.00	149.00	2	16,606	0.01%
2024/04/09	322	136.89	52.1	136.49	135.50	269.9	16,565	1.63%	大買/鉅額交易
2024/04/08	14	139.86	101	139.49	138.50	-87	16,442	-0.53%	大賣/
2024/04/03	130	148.73	36	145.13	140.50	94	16,264	0.58%	大買/
2024/04/02	43	144.27	10	141.50	142.00	33	16,062	0.21%
2024/04/01	85.1	143.04	4	142.75	141.50	81.1	15,972	0.51%
2024/03/29	108	149.00	0	0.00	147.50	108	15,781	0.68%	大買/鉅額交易
2024/03/28	207	151.74	12	150.67	150.00	195	15,735	1.24%	大買/鉅額交易
2024/03/27	31	151.26	2	150.25	150.00	29	15,708	0.18%
2024/03/26	1	155.00	1	163.50	156.00	0	15,665	0.00%
2024/03/25	0	0.00	4	161.25	160.00	-4	15,653	-0.03%
2024/03/22	5	160.90	4	161.50	159.00	1	15,719	0.01%
2024/03/21	8	161.81	3	161.67	161.50	5	15,663	0.03%
2024/03/20	8.1	162.39	3	162.17	158.50	5.1	15,677	0.03%
2024/03/19	8.1	163.82	15	164.03	166.00	-7	15,488	-0.04%
2024/03/18	6	157.75	8	158.19	160.00	-2	15,261	-0.01%
2024/03/15	202	151.76	202.3	153.97	155.00	-0.3	15,106	0.00%	大買/大賣/
2024/03/14	56	145.96	26.1	145.49	144.50	29.9	14,883	0.20%
2024/03/13	37.3	151.14	526	149.57	149.50	-488.7	14,801	-3.30%	大賣/鉅額交易
2024/03/12	22	155.52	402.5	156.31	155.50	-380.5	14,662	-2.60%	大賣/鉅額交易
2024/03/11	20	159.98	2	160.50	158.50	18	14,576	0.12%
2024/03/08	42	163.60	234	160.57	159.50	-192	14,534	-1.32%	大賣/鉅額交易
2024/03/07	11	169.14	0	0.00	165.50	11	14,464	0.08%
2024/03/06	2	171.00	6	172.17	172.00	-4	14,393	-0.03%
2024/03/05	8	169.00	6	168.17	169.50	2	14,335	0.01%
2024/03/04	6.1	171.19	19	171.24	172.00	-12.9	14,308	-0.09%
2024/03/01	57.1	160.13	23	160.43	163.00	34.1	13,957	0.24%
2024/02/29	19	169.71	3	170.33	171.50	16	13,399	0.12%
2024/02/27	87	168.49	1	173.00	170.00	86	13,349	0.64%
2024/02/26	4	174.75	26.2	173.41	175.50	-22.2	13,207	-0.17%
2024/02/23	11	173.32	5	173.30	169.50	6	13,015	0.05%
2024/02/22	26.2	172.71	9.3	170.21	173.50	16.9	12,929	0.13%
2024/02/21	2	167.00	1	168.00	166.50	1	12,837	0.01%
2024/02/20	63	163.25	0.1	164.01	164.50	63	12,881	0.49%
2024/02/19	18	163.92	16	160.09	163.50	2	12,921	0.02%
2024/02/16	6	166.83	15.5	164.84	163.00	-9.5	12,993	-0.07%
2024/02/15	1	179.99	224.4	174.06	172.50	-223.4	13,071	-1.71%	大賣/鉅額交易
2024/02/05	318.4	169.07	19.2	170.06	171.00	299.2	12,948	2.31%	大買/鉅額交易
2024/02/02	47.3	176.13	93.2	180.38	172.50	-45.9	12,773	-0.36%
2024/02/01	6	169.84	72.5	172.76	173.00	-66.5	12,144	-0.55%
2024/01/31	12.2	159.03	278.2	157.87	158.00	-266	11,969	-2.22%	大賣/鉅額交易
2024/01/30	33.2	159.85	76	160.01	160.00	-42.8	12,049	-0.36%
2024/01/29	17	153.71	7	152.86	151.50	10	12,000	0.08%
2024/01/26	9	150.00	18	147.42	149.50	-9	11,911	-0.08%
2024/01/25	488	154.13	8.1	153.31	152.50	479.9	11,796	4.07%	大買/鉅額交易
2024/01/24	424	151.87	5	153.80	152.50	419	11,911	3.52%	大買/鉅額交易
2024/01/23	77	155.81	18.3	158.02	155.00	58.7	11,812	0.50%
2024/01/22	88.1	153.91	72.7	154.80	156.00	15.4	11,625	0.13%
2024/01/19	127.8	143.33	8	144.44	142.00	119.8	11,140	1.08%	大買/鉅額交易
2024/01/18	12	147.29	421	144.92	146.00	-409	10,885	-3.76%	大賣/鉅額交易
2024/01/17	56	142.19	304	143.07	147.00	-248	10,285	-2.41%	大賣/鉅額交易
2024/01/16	221	128.98	120.1	133.48	134.50	100.9	9,519	1.06%	大買/大賣/
2024/01/15	326	127.78	6	127.26	127.00	320	9,177	3.49%	大買/鉅額交易
2024/01/12	33	128.73	80.3	130.00	127.50	-47.3	9,016	-0.52%
2024/01/11	18	126.53	171.4	125.86	126.50	-153.4	8,536	-1.80%	大賣/鉅額交易
2024/01/10	10.4	119.98	9	119.11	119.00	1.4	8,185	0.02%
2024/01/04	1	117.50	1	115.50	114.50	0	8,563	0.00%
2024/01/03	10	117.50	15	113.83	117.50	-5	8,668	-0.06%
2023/12/28	9	116.00	0	0.00	113.50	9	9,535	0.09%
2023/12/26	1	118.00	0	0.00	118.00	1	10,180	0.01%
2023/12/25	1	117.00	17.8	116.27	117.00	-16.8	11,245	-0.15%
2023/12/22	10	116.00	8	114.50	116.00	2	11,705	0.02%
2023/12/20	1	111.00	5	114.10	113.00	-4	11,992	-0.03%
2023/12/18	50	112.24	4	112.00	111.50	46	13,275	0.35%
2023/12/15	63	114.00	0	0.00	112.00	63	13,628	0.46%
2023/12/14	4	116.50	8	119.06	116.50	-4	14,077	-0.03%
2023/12/13	4	119.13	1	120.00	120.00	3	14,084	0.02%
2023/12/12	1	118.00	15	119.13	119.00	-14	14,033	-0.10%
2023/12/11	0	0.00	23	116.48	117.00	-23	13,958	-0.16%
2023/12/08	9	114.78	0	0.00	114.00	9	13,915	0.06%
2023/12/07	7	118.86	2	117.00	117.00	5	13,878	0.04%
2023/12/06	4	118.88	11	118.91	118.00	-7	13,820	-0.05%
2023/12/05	0.2	115.00	0	0.00	116.00	0.2	13,772	0.00%
2023/12/04	61	115.07	0	0.00	114.50	61	13,739	0.44%
2023/12/01	2	118.25	0	0.00	118.00	2	13,693	0.01%
2023/11/30	10	118.20	3	118.00	118.50	7	13,690	0.05%
2023/11/29	8	119.19	13	120.31	118.50	-5	13,619	-0.04%
2023/11/27	8	115.94	27	116.70	115.00	-19	13,386	-0.14%
2023/11/24	8	114.06	1	115.00	112.50	7	13,280	0.05%
2023/11/22	51	115.39	1	114.00	114.00	50	13,163	0.38%
2023/11/21	55	115.92	0	0.00	115.00	55	13,120	0.42%
2023/11/20	52.1	117.00	11	117.55	116.50	41.1	13,054	0.31%
2023/11/17	58	117.01	5	116.10	114.00	53	12,949	0.41%
2023/11/16	158.2	120.87	12	118.75	118.50	146.2	12,798	1.14%	大買/鉅額交易
2023/11/15	66.1	122.55	7	121.64	124.50	59.1	12,652	0.47%
2023/11/14	9	125.78	11	125.86	125.50	-2	12,392	-0.02%
2023/11/13	31	126.50	16	126.69	125.00	15	12,044	0.12%
2023/11/10	20.1	140.09	8	141.25	138.50	12.1	11,813	0.10%
2023/11/09	21	142.83	11	146.00	144.50	10	11,661	0.09%
2023/11/08	40	150.09	55	151.37	149.50	-15	11,420	-0.13%
2023/11/07	19	141.97	40	138.33	148.50	-21	11,018	-0.19%
2023/11/06	10	131.65	10	131.05	135.00	0	10,699	0.00%
2023/11/03	2	124.25	36	124.49	125.00	-34	10,326	-0.33%
2023/11/02	1	122.00	21	122.05	123.50	-20	10,218	-0.20%
2023/11/01	12	122.71	13	122.46	120.00	-1	10,111	-0.01%
2023/10/31	1	118.50	2	119.50	118.50	-1	9,827	-0.01%
2023/10/30	2	118.50	2	114.75	117.50	0	9,701	0.00%
2023/10/27	2	111.50	6	111.83	111.50	-4	9,528	-0.04%
2023/10/26	17	110.18	7	110.86	110.50	10	9,483	0.11%
2023/10/25	1	112.00	0	0.00	112.50	1	9,372	0.01%
2023/10/23	25	113.90	5	114.00	114.00	20	9,318	0.21%
2023/10/20	5	115.00	5	115.00	115.00	0	9,278	0.00%
2023/10/19	20	113.75	16	115.19	116.00	4	9,248	0.04%
2023/10/18	40	115.50	17	115.03	115.00	23	9,152	0.25%
2023/10/17	54	119.22	37	118.58	118.00	17	9,055	0.19%
2023/10/16	13	115.42	30	116.45	118.00	-17	8,801	-0.19%
2023/10/13	73	115.90	7	116.07	115.50	66	8,684	0.76%
2023/10/12	21	118.36	11	119.27	119.00	10	8,531	0.12%
2023/10/11	54	118.47	19	118.42	118.00	35	8,363	0.42%
2023/10/06	132.1	116.97	11	117.14	116.50	121.1	8,172	1.48%	大買/鉅額交易
2023/10/05	14	117.36	27	118.13	119.00	-13	7,900	-0.16%
2023/10/04	32	110.86	27	111.81	111.50	5	7,272	0.07%
2023/10/03	18	110.17	16	111.66	112.00	2	7,051	0.03%
2023/10/02	35	108.59	23	110.33	110.00	12	6,767	0.18%
2023/09/28	34	108.91	33	109.64	111.50	1	6,309	0.02%
2023/09/27	25	100.20	30	102.35	104.50	-5	5,250	-0.10%
2023/09/26	21	96.11	21	95.07	95.00	0	4,708	0.00%
2023/09/25	12	94.75	12	94.91	96.20	0	4,503	0.00%
2023/09/22	35	97.57	28	96.33	96.00	7	4,222	0.17%
2023/09/21	26	98.70	44	99.94	103.00	-18	3,587	-0.50%
2023/09/20	36	98.72	30	98.22	100.00	6	2,731	0.22%
2023/09/19	60	95.41	88	95.89	91.00	-28	2,290	-1.22%
2023/09/18	1	88.60	51	88.60	88.60	-50	1,693	-2.95%
2023/09/15	0	0.00	1	80.60	80.60	-1	1,606	-0.06%
2023/09/13	0	0.00	1	73.30	73.30	-1	1,586	-0.06%
2023/09/12	0	0.00	2	72.60	72.60	-2	1,585	-0.13%
2023/09/11	3	74.30	2	73.50	74.20	1	1,570	0.06%
2023/09/08	1	73.60	1	73.70	74.00	0	1,555	0.00%
2023/09/06	1	72.80	12	72.70	73.10	-11	1,535	-0.72%
2023/09/05	2	72.50	1	72.69	72.70	1	1,528	0.06%
2023/09/04	14	71.56	2.5	72.06	72.20	11.5	1,522	0.76%
2023/09/01	4	69.13	1	69.60	69.60	3	1,494	0.20%
2023/08/30	11	67.85	0	0.00	68.10	11	1,493	0.74%
2023/08/29	10	67.80	0	0.00	68.20	10	1,491	0.67%
2023/08/28	1	67.80	0	0.00	68.00	1	1,493	0.07%
2023/08/25	10	68.50	0	0.00	68.00	10	1,507	0.66%
2023/08/24	10	68.70	0	0.00	68.80	10	1,509	0.66%
2023/08/22	0	0.00	2	67.75	68.30	-2	1,492	-0.13%
2023/08/21	12	66.81	0	0.00	67.00	12	1,480	0.81%
2023/08/18	1	65.50	0	0.00	65.10	1	1,468	0.07%
2023/08/17	3	71.37	0	71.70	71.40	3	1,411	0.21%
2023/08/16	0.5	72.37	12	72.30	72.00	-11.6	1,373	-0.84%
2023/08/14	4	71.53	1	71.50	71.30	3	1,293	0.23%
2023/08/11	8.1	73.11	0	0.00	73.00	8.1	1,279	0.63%
2023/08/10	0	0.00	1	73.70	73.30	-1	1,254	-0.08%
2023/08/09	9	73.26	37	73.04	74.00	-28	1,207	-2.32%
2023/08/08	3	71.00	1	70.10	70.90	2	1,110	0.18%
2023/08/07	1	68.70	11	70.33	70.70	-10	1,085	-0.92%
2023/08/04	0	0.00	5	67.40	68.10	-5	1,043	-0.48%
2023/08/02	1	67.40	0	0.00	67.10	1	1,034	0.10%
2023/07/31	0	0.00	2	68.40	68.60	-2	1,061	-0.19%
2023/07/28	2	67.90	3	68.50	68.90	-1	1,034	-0.10%
2023/07/27	1	67.50	0	0.00	67.60	1	1,009	0.10%
2023/07/25	2	66.55	6	66.70	66.70	-4	984	-0.41%
2023/07/24	1	67.80	0	0.00	67.30	1	964	0.10%
2023/07/21	2	68.45	0	0.00	68.60	2	949	0.21%
2023/07/20	1	69.20	0	0.00	69.20	1	952	0.11%
2023/07/18	0	0.00	20	70.20	70.00	-20	934	-2.14%
2023/07/17	0	0.00	1	70.50	70.00	-1	930	-0.11%
2023/07/14	10	70.05	0	0.00	69.90	10	932	1.07%
2023/07/13	0	0.00	2	70.00	70.50	-2	924	-0.22%
2023/07/12	1	69.20	0	0.00	69.20	1	892	0.11%
2023/07/11	0	0.00	1	68.80	68.80	-1	888	-0.11%
2023/07/06	1	69.60	0	0.00	69.50	1	874	0.11%
2023/07/05	0	0.00	1	71.30	69.40	-1	863	-0.12%
2023/07/04	0	0.00	3	69.33	70.20	-3	841	-0.36%
2023/07/03	2	67.85	0	0.00	68.00	2	801	0.25%
2023/06/21	1	68.20	0	0.00	68.00	1	796	0.13%
2023/06/20	0	0.00	3	67.47	67.90	-3	786	-0.38%
2023/06/14	1	68.20	0	0.00	67.60	1	760	0.13%
2023/06/12	1	67.00	1	67.50	67.90	0	761	0.00%
2023/06/09	0	0.00	2	67.20	67.50	-2	756	-0.26%
2023/06/08	0	0.00	2	67.70	67.50	-2	764	-0.26%
2023/06/07	3	67.80	0	0.00	67.80	3	778	0.39%
2023/06/06	0	0.00	1	67.20	67.40	-1	775	-0.13%
2023/06/01	2	65.70	3	66.20	66.20	-1	777	-0.13%
2023/05/31	1	66.20	0	0.00	65.90	1	786	0.13%
2023/05/29	2	66.70	0	0.00	66.60	2	812	0.25%
2023/05/25	1	66.90	0	0.00	66.80	1	882	0.11%
2023/05/24	1	67.40	1	67.10	67.40	0	887	0.00%
2023/05/23	0	0.00	1	66.70	66.80	-1	895	-0.11%
2023/05/05	2	65.40	1	65.70	65.40	1	977	0.10%
2023/04/26	0	0.00	1	66.00	66.20	-1	1,054	-0.09%
2023/04/25	0	0.00	1	66.10	65.70	-1	1,050	-0.10%
2023/04/21	2	66.50	0	0.00	66.20	2	1,058	0.19%
2023/04/19	1	68.00	0	0.00	68.20	1	1,053	0.09%
2023/04/18	0	0.00	15	68.55	68.50	-15	1,042	-1.44%
2023/04/13	0	0.00	1	67.60	67.30	-1	1,035	-0.10%
2023/04/12	1	67.60	0	0.00	67.50	1	1,034	0.10%
2023/04/11	0	0.00	10	67.80	67.80	-10	1,034	-0.97%
2023/04/10	0	0.00	21	67.70	67.50	-21	1,048	-2.00%
2023/04/07	0	0.00	11	67.49	67.50	-11	1,048	-1.05%
2023/03/31	1	67.50	22	67.74	67.60	-21	1,058	-1.98%
2023/03/30	2	67.20	1	67.20	67.20	1	1,117	0.09%
2023/03/29	0	0.00	2	66.75	66.70	-2	1,170	-0.17%
2023/03/28	0	66.20	0	0.00	66.10	0	1,260	0.00%
2023/03/23	1	66.80	0	0.00	66.90	1	1,426	0.07%
2023/03/22	2	66.75	1	66.80	66.70	1	1,435	0.07%
2023/03/21	0	0.00	3	66.30	66.50	-3	1,438	-0.21%
2023/03/15	1	66.30	4.7	66.53	66.20	-3.7	1,479	-0.25%
2023/03/14	1	66.50	0	0.00	66.30	1	1,492	0.07%
2023/03/10	0	0.00	2	66.45	66.70	-2	1,518	-0.13%
2023/03/09	0	0.00	31	66.59	66.70	-31	1,519	-2.04%
2023/03/08	0	0.00	10	66.20	66.30	-10	1,528	-0.65%
2023/03/06	5	65.50	0	0.00	65.60	5	1,540	0.32%
2023/03/03	5	65.30	6	65.03	65.40	-1	1,543	-0.06%
2023/03/02	0	0.00	5	64.90	64.80	-5	1,547	-0.32%
2023/03/01	33	64.28	10	64.15	64.10	23	1,546	1.49%
2023/02/24	11	64.90	24	64.80	65.00	-13	1,517	-0.86%
2023/02/23	1	67.50	0	0.00	67.30	1	1,449	0.07%
2023/02/22	0.1	67.00	2	66.95	67.00	-2	1,468	-0.13%
2023/02/21	1	67.30	8	67.45	67.40	-7	1,469	-0.48%
2023/02/20	5	67.12	4	67.20	67.60	1	1,480	0.07%
2023/02/17	0	0.00	2	66.10	66.40	-2	1,478	-0.14%
2023/02/16	12	65.78	0	0.00	65.80	12	1,494	0.80%
2023/02/15	3	65.23	6	65.65	65.20	-3	1,515	-0.20%
2023/02/14	10	65.80	0	0.00	65.60	10	1,515	0.66%
2023/02/13	2	65.35	1	65.70	65.70	1	1,531	0.07%
2023/02/10	11	65.82	8	65.96	65.80	3	1,540	0.19%
2023/02/09	2	66.50	0	0.00	66.40	2	1,541	0.13%
2023/02/08	5	66.84	4	66.65	66.60	1	1,556	0.06%
2023/02/07	1	65.91	0	0.00	66.50	1	1,562	0.07%
2023/02/06	0	0.00	5	66.70	66.00	-5	1,585	-0.32%
2023/02/03	1	66.70	5	66.30	66.90	-4	1,576	-0.25%
2023/02/02	1	65.80	9	65.77	65.90	-8	1,634	-0.49%
2023/02/01	1	65.70	13	65.30	65.40	-12	1,620	-0.74%
2023/01/31	5	64.80	2	64.15	65.40	3	1,615	0.19%
2023/01/30	3	63.93	0	0.00	63.90	3	1,578	0.19%
2023/01/17	10	63.30	1	63.40	63.40	9	1,569	0.57%
2023/01/16	11	63.32	0	0.00	63.30	11	1,576	0.70%
2023/01/13	0	0.00	1	63.40	63.30	-1	1,580	-0.06%
2023/01/12	1	63.60	0.2	63.50	63.10	0.8	1,605	0.05%
2023/01/10	0	0.00	4	62.95	62.80	-4	1,667	-0.24%
2022/12/29	0.1	61.30	0	0.00	61.10	0.1	1,868	0.01%
2022/12/27	8	62.36	1	61.80	62.20	7	1,901	0.37%
2022/12/26	1.1	62.43	0	0.00	62.50	1.1	1,920	0.06%
2022/12/23	2	62.40	0	0.00	62.70	2	1,940	0.10%
2022/12/22	0	0.00	6	63.00	63.30	-6	1,938	-0.31%
2022/12/20	5	62.58	0	0.00	61.70	5	1,835	0.27%
2022/12/19	0	0.00	8	63.35	64.20	-8	1,791	-0.45%
2022/12/16	2	61.75	1	62.50	62.90	1	1,711	0.06%
2022/12/15	30	62.40	0	0.00	62.50	30	1,698	1.77%
2022/12/14	1	62.50	1	62.70	62.50	0	1,758	0.00%
2022/12/13	2	62.55	0	0.00	62.70	2	1,839	0.11%
2022/12/12	1	62.30	0	0.00	62.50	1	1,896	0.05%
2022/12/09	2	63.30	2	62.90	63.40	0	1,948	0.00%
2022/12/08	1	62.70	0.1	62.60	62.70	0.9	1,954	0.05%
2022/12/07	3	62.23	1	62.80	62.30	2	1,975	0.10%
2022/12/06	2	62.50	0	0.00	62.50	2	1,979	0.10%
2022/12/05	2	62.70	0	0.00	62.80	2	1,972	0.10%
2022/12/02	1	63.70	0	0.00	63.50	1	1,951	0.05%
2022/12/01	1	63.10	0	0.00	63.00	1	1,956	0.05%
2022/11/30	6	62.32	1	62.60	62.90	5	1,981	0.25%
2022/11/29	0	0.00	2	61.40	62.60	-2	1,989	-0.10%
2022/11/28	2	61.05	0	0.00	61.50	2	1,989	0.10%
2022/11/25	0	0.00	1	61.30	61.10	-1	1,989	-0.05%
2022/11/24	0	0.00	1	60.80	61.10	-1	1,993	-0.05%
2022/11/23	1	60.60	0	0.00	60.30	1	2,002	0.05%
2022/11/22	0	0.00	1	60.00	60.30	-1	2,016	-0.05%
2022/11/18	6	60.60	1	61.00	60.60	5	2,040	0.25%
2022/11/17	1	60.40	0	0.00	60.70	1	2,034	0.05%
2022/11/15	1	60.20	0	0.00	60.60	1	2,028	0.05%
2022/11/14	1	60.10	1	60.20	60.40	0	2,023	0.00%
2022/11/10	0	0.00	1	59.10	58.80	-1	2,033	-0.05%
2022/11/08	2	58.25	0	0.00	58.20	2	2,046	0.10%
2022/11/07	0.1	58.10	0	0.00	57.90	0.1	2,058	0.00%
2022/11/03	10	56.90	0	0.00	57.20	10	2,087	0.48%
2022/11/01	1	58.20	0	0.00	58.00	1	2,172	0.05%
2022/10/31	12	58.34	3	57.77	58.30	9	2,172	0.41%
2022/10/19	0	0.00	10	63.05	62.50	-10	2,178	-0.46%
2022/10/14	0	0.00	1	62.00	61.40	-1	2,121	-0.05%
2022/10/13	20	61.40	0	0.00	60.20	20	2,128	0.94%
2022/10/12	0	0.00	10	62.60	61.70	-10	2,112	-0.47%
2022/10/11	10	62.75	0	0.00	62.80	10	2,098	0.48%
2022/10/05	10	61.20	0	0.00	61.40	10	2,100	0.48%
2022/09/29	0	0.00	1	59.00	59.00	-1	2,122	-0.05%
2022/09/26	3	59.20	1	59.50	58.80	2	2,235	0.09%
2022/09/23	1	60.60	1	60.30	60.80	0	2,236	0.00%
2022/09/22	1	59.60	0	0.00	59.70	1	2,292	0.04%
2022/09/20	1	59.50	0	0.00	60.30	1	2,211	0.05%
2022/09/19	1	60.30	0	0.00	60.10	1	2,152	0.05%
2022/09/16	0	0.00	1	61.90	61.90	-1	2,185	-0.05%
2022/09/15	1	62.10	0	0.00	61.80	1	2,307	0.04%
2022/09/14	0	0.00	1	61.80	61.90	-1	2,475	-0.04%
2022/09/08	0	0.00	1	61.50	62.00	-1	3,296	-0.03%
2022/09/06	1	61.50	0	0.00	61.20	1	3,626	0.03%
2022/08/30	11	64.59	0	0.00	64.50	11	3,816	0.29%
2022/08/29	1	64.50	0	0.00	64.70	1	3,908	0.03%
2022/08/26	0	0.00	20	66.20	66.00	-20	4,058	-0.49%
2022/08/25	1	65.00	0	0.00	64.70	1	4,082	0.02%
2022/08/24	1	64.80	0	0.00	64.60	1	4,180	0.02%
2022/08/22	10	64.60	0	0.00	64.40	10	4,256	0.23%
2022/08/19	0	0.00	1	64.40	64.40	-1	4,299	-0.02%
2022/08/18	1	64.10	0	0.00	64.10	1	4,371	0.02%
2022/08/17	1	65.00	0	0.00	65.00	1	4,454	0.02%
2022/08/15	1	66.00	1	65.80	65.70	0	4,496	0.00%
2022/08/12	0	0.00	3	65.00	65.10	-3	4,552	-0.07%
2022/08/10	8	64.44	0	0.00	64.00	8	4,621	0.17%
2022/08/08	14	66.54	4	65.50	65.50	10	4,756	0.21%
2022/08/05	0	0.00	5	69.70	69.30	-5	4,710	-0.11%
2022/08/04	6	68.57	0	0.00	68.50	6	4,763	0.13%
2022/08/02	0	0.00	1	69.10	69.30	-1	4,892	-0.02%
2022/07/22	2	66.60	0	0.00	66.90	2	5,386	0.04%
2022/07/20	0	0.00	10	64.90	65.30	-10	5,466	-0.18%
2022/07/15	0	0.00	10	64.00	64.10	-10	5,735	-0.17%
2022/07/14	0	0.00	20	63.40	63.40	-20	5,877	-0.34%
2022/07/11	3	63.40	3	63.50	63.10	0	5,893	0.00%
2022/07/08	2	62.90	4	61.48	62.90	-2	5,916	-0.03%
2022/07/07	8	60.20	9	60.14	60.20	-1	5,897	-0.02%
2022/07/06	2	59.75	2	60.45	59.90	0	5,903	0.00%
2022/07/05	12	60.96	3	63.03	61.50	9	5,853	0.15%
2022/07/04	2	62.00	0	0.00	61.30	2	5,826	0.03%
2022/07/01	3	65.10	1	63.70	63.70	2	5,812	0.03%
2022/06/30	3	66.87	3	67.37	67.10	0	5,788	0.00%
2022/06/29	3	67.83	4	67.63	67.30	-1	5,775	-0.02%
2022/06/28	8	68.66	7	68.83	68.70	1	5,771	0.02%
2022/06/27	11	68.55	8	68.45	68.70	3	5,760	0.05%
2022/06/24	21	68.58	21	70.26	67.70	0	5,784	0.00%
2022/06/23	3	71.07	4	71.60	71.00	-1	5,718	-0.02%
2022/06/22	16	71.15	4	70.98	70.70	12	5,538	0.22%
2022/06/21	15	69.58	6	69.85	70.80	9	5,358	0.17%
2022/06/20	8	70.30	5	71.52	68.00	3	5,175	0.06%
2022/06/17	6	78.82	7	79.06	77.30	-1	4,855	-0.02%
2022/06/16	3	79.83	14	80.24	79.90	-11	4,582	-0.24%
2022/06/15	4	78.80	5	78.78	78.60	-1	4,397	-0.02%
2022/06/14	1	76.30	1	76.70	76.90	0	4,261	0.00%
2022/06/13	4	76.75	3	77.53	77.20	1	4,204	0.02%
2022/06/10	1	78.80	0	0.00	78.70	1	4,156	0.02%
2022/06/09	8	80.39	9	80.12	80.40	-1	4,094	-0.02%
2022/06/08	12	80.36	11	80.62	80.30	1	4,092	0.02%
2022/06/07	22	80.08	32	80.67	80.70	-10	4,058	-0.25%
2022/06/06	4	80.60	6	81.02	80.30	-2	3,972	-0.05%
2022/06/02	13	77.74	28	78.25	77.60	-15	3,857	-0.39%
2022/06/01	17	78.26	20	77.55	78.20	-3	3,826	-0.08%
2022/05/31	5	75.38	5	75.76	75.30	0	3,743	0.00%
2022/05/30	5	75.56	7	75.99	76.00	-2	3,723	-0.05%
2022/05/27	14	75.39	20	75.99	75.20	-6	3,729	-0.16%
2022/05/26	17	75.08	16	75.08	75.00	1	3,800	0.03%
2022/05/25	8	74.44	10	73.41	74.90	-2	3,772	-0.05%
2022/05/24	2	72.30	2	72.60	72.10	0	3,707	0.00%
2022/05/23	13	72.63	8	74.00	72.40	5	3,734	0.13%
2022/05/20	11	73.69	13	72.97	73.60	-2	3,740	-0.05%
2022/05/19	4	71.63	1	71.80	72.00	3	3,762	0.08%
2022/05/18	12	72.23	11	72.00	72.20	1	3,875	0.03%
2022/05/17	0	0.00	2	70.15	71.00	-2	3,984	-0.05%
2022/05/16	10	68.93	9	68.87	68.10	1	4,318	0.02%
2022/05/13	1	68.50	0	0.00	68.60	1	4,505	0.02%
2022/05/12	0	0.00	1	68.50	68.10	-1	4,573	-0.02%
2022/05/11	8	68.70	8	68.80	68.70	0	4,538	0.00%
2022/05/10	6	68.50	4	67.50	68.90	2	4,525	0.04%
2022/05/09	1	67.40	0	0.00	67.20	1	4,480	0.02%
2022/05/05	0	0.00	2	68.95	69.60	-2	4,548	-0.04%
2022/05/04	1	68.00	0	0.00	68.00	1	4,550	0.02%
2022/05/03	1	69.80	10	69.40	69.80	-9	4,464	-0.20%
2022/04/29	0	0.00	2	72.00	71.80	-2	4,481	-0.04%
2022/04/28	4	71.50	6	70.37	71.50	-2	4,598	-0.04%
2022/04/27	3	70.13	0	0.00	70.10	3	4,667	0.06%
2022/04/26	11	72.73	12	70.48	72.80	-1	4,786	-0.02%
2022/04/25	0	0.00	1	70.20	70.10	-1	4,783	-0.02%
2022/04/22	2.1	72.40	0	0.00	72.20	2.1	4,779	0.04%
2022/04/21	6	73.17	1	74.00	73.80	5	4,752	0.11%
2022/04/20	4	74.48	0	0.00	74.30	4	4,754	0.08%
2022/04/19	2	78.20	2	77.80	78.20	0	4,895	0.00%
2022/04/15	1	80.10	1	81.00	79.60	0	5,024	0.00%
2022/04/14	1	80.30	2	80.60	79.70	-1	5,044	-0.02%
2022/04/11	1	79.20	1	78.30	78.20	0	5,098	0.00%
2022/04/07	3	77.73	20	77.20	77.10	-17	5,313	-0.32%
2022/04/01	1	79.30	0	0.00	79.30	1	5,449	0.02%
2022/03/31	3	80.17	0	0.00	79.30	3	5,508	0.05%
2022/03/30	3	81.50	2	82.20	81.70	1	5,464	0.02%
2022/03/28	3	81.50	2	81.10	82.30	1	5,466	0.02%
2022/03/25	1	83.40	0	0.00	83.20	1	5,431	0.02%
2022/03/23	2	85.40	0	0.00	84.70	2	5,491	0.04%
2022/03/22	2	84.85	2	85.65	84.70	0	5,505	0.00%
2022/03/21	1	86.60	0	0.00	85.80	1	5,504	0.02%
2022/03/18	7	87.29	2	87.70	86.90	5	5,500	0.09%
2022/03/17	0	0.00	5	84.22	84.90	-5	5,451	-0.09%
2022/03/16	7	82.46	0	0.00	82.60	7	5,466	0.13%
2022/03/14	1	84.90	1	85.70	85.70	0	5,465	0.00%
2022/03/11	4	84.10	4	84.90	84.10	0	5,464	0.00%
2022/03/09	0	0.00	3	82.37	82.10	-3	5,429	-0.06%
2022/03/08	1	80.50	1	81.90	80.40	0	5,415	0.00%
2022/03/07	2	81.15	1	81.80	81.60	1	5,442	0.02%
2022/03/04	6	83.43	3	84.70	83.30	3	5,396	0.06%
2022/03/03	5	85.00	6	84.97	85.00	-1	5,387	-0.02%
2022/03/02	2	83.85	0	0.00	83.90	2	5,383	0.04%
2022/03/01	5	85.30	10	84.58	85.00	-5	5,330	-0.09%
2022/02/25	17	84.45	1	87.60	83.00	16	5,286	0.30%
2022/02/24	10	86.52	10	86.68	86.90	0	5,175	0.00%
2022/02/23	0	0.00	4	86.93	87.80	-4	5,126	-0.08%
2022/02/22	8	85.79	8	86.21	85.80	0	5,085	0.00%
2022/02/21	12	86.50	15	85.34	86.50	-3	5,038	-0.06%
2022/02/18	8	85.71	8	85.49	85.60	0	5,000	0.00%
2022/02/17	25	86.78	20	88.20	86.20	5	4,920	0.10%
2022/02/16	13	90.07	2	91.90	89.90	11	4,778	0.23%
2022/02/15	34	93.36	26	94.96	89.80	8	4,626	0.17%
2022/02/14	7	95.13	16	96.10	96.20	-9	4,161	-0.22%
2022/02/11	7	90.93	14	91.21	90.50	-7	3,921	-0.18%
2022/02/10	3	88.93	0	0.00	88.30	3	3,833	0.08%
2022/02/09	7	89.66	7	89.53	89.60	0	3,830	0.00%
2022/02/08	2	88.00	0	0.00	89.50	2	3,810	0.05%
2022/02/07	16	89.06	22	86.80	89.40	-6	3,780	-0.16%
2022/01/26	17	85.64	14	86.56	85.00	3	3,729	0.08%
2022/01/25	8	86.69	10	86.20	86.50	-2	3,602	-0.06%
2022/01/24	10	85.05	11	85.25	86.30	-1	3,512	-0.03%
2022/01/21	2	88.85	3	88.60	89.20	-1	3,413	-0.03%
2022/01/20	24	88.91	28	86.65	90.00	-4	3,318	-0.12%
2022/01/19	5	86.88	1	87.80	85.10	4	3,170	0.13%
2022/01/18	14	88.96	23	88.58	90.20	-9	3,068	-0.29%
2022/01/17	12	84.89	22	85.21	85.30	-10	2,907	-0.34%
2022/01/14	5	83.30	6.4	84.11	85.20	-1.4	2,855	-0.05%
2022/01/13	3	83.93	3	83.70	84.50	0	2,791	0.00%
2022/01/12	17	84.39	17	83.83	85.00	0	2,749	0.00%
2022/01/11	21	83.30	32	82.26	84.00	-11	2,641	-0.42%
2022/01/10	11	78.95	20	78.05	79.20	-9	2,347	-0.38%
2022/01/07	3	76.90	6	76.05	76.90	-3	2,252	-0.13%
2022/01/06	1	75.20	1	76.50	75.40	0	2,171	0.00%
2022/01/05	5	75.02	6	74.85	75.30	-1	2,130	-0.05%
2022/01/04	3	75.07	12	75.01	75.10	-9	2,111	-0.43%
2022/01/03	8	74.20	36	74.04	74.20	-28	2,049	-1.37%
2021/12/30	18	73.84	7	73.64	73.50	11	1,965	0.56%
2021/12/29	17	69.45	19	70.11	71.50	-2	1,810	-0.11%
2021/12/28	0	0.00	2	66.70	67.90	-2	1,690	-0.12%
2021/12/27	12	66.48	4	65.83	67.00	8	1,652	0.48%
2021/12/24	0	0.00	0	65.10	64.80	0	1,584	0.00%
2021/12/23	5	64.90	5	64.90	64.90	0	1,577	0.00%
2021/12/22	7	64.70	0	0.00	64.90	7	1,581	0.44%
2021/12/17	2	65.00	6	65.62	65.10	-4	1,521	-0.26%
2021/12/16	1	64.30	0	0.00	64.30	1	1,466	0.07%
2021/12/14	1	64.70	0	0.00	64.50	1	1,488	0.07%
2021/12/10	2	66.00	1	66.00	65.30	1	1,503	0.07%
2021/12/08	2	65.00	4	65.30	65.40	-2	1,501	-0.13%
2021/12/07	2	65.20	3	65.67	65.20	-1	1,555	-0.06%
2021/12/06	0	0.00	2	65.15	65.20	-2	1,573	-0.13%
2021/12/03	6	65.32	8.6	65.54	65.40	-2.6	1,601	-0.16%
2021/12/02	1	65.10	1.1	65.59	65.10	-0.1	1,617	0.00%
2021/11/30	2	63.50	0	0.00	63.40	2	1,604	0.12%
2021/11/23	1	64.60	0	64.50	64.60	1	1,701	0.06%
2021/11/18	0	0.00	3.2	65.02	65.30	-3.2	1,722	-0.19%
2021/11/17	1.1	64.32	1	64.70	64.40	0.1	1,729	0.01%
2021/11/16	2	64.70	0	0.00	64.40	2	1,743	0.11%
2021/11/15	5.1	65.84	1	65.90	65.90	4.1	1,754	0.23%
2021/11/12	2	64.95	6	65.33	65.90	-4	1,769	-0.23%
2021/11/11	1	64.30	2	64.60	64.30	-1	1,780	-0.06%
2021/11/09	3	65.03	0	0.00	64.60	3	1,855	0.16%
2021/11/08	6	64.50	4	64.65	65.00	2	1,901	0.11%
2021/11/05	4	65.05	4	65.18	64.90	0	1,957	0.00%
2021/11/04	1	64.80	1	65.00	64.70	0	2,023	0.00%
2021/11/03	3	64.10	1	64.50	64.50	2	2,105	0.09%
2021/11/02	0	0.00	2	63.90	63.80	-2	2,099	-0.10%
2021/11/01	2	62.70	0	0.00	62.50	2	2,068	0.10%
2021/10/25	0	0.00	1	62.30	62.50	-1	2,147	-0.05%
2021/10/22	1	62.00	0	0.00	62.00	1	2,179	0.05%
2021/10/21	1	63.10	1	63.10	63.10	0	2,182	0.00%
2021/10/20	2	62.15	4	62.40	62.20	-2	2,234	-0.09%
2021/10/19	0	0.00	0	62.50	61.20	0	2,223	0.00%
2021/10/12	3	58.53	0	0.00	59.20	3	2,289	0.13%
2021/10/04	10	58.10	0	0.00	58.10	10	2,321	0.43%
2021/10/01	11	59.71	0	0.00	59.00	11	2,351	0.47%
2021/09/30	1	60.40	0	0.00	60.50	1	2,395	0.04%
2021/09/29	0	60.10	0	0.00	60.00	0	2,490	0.00%
2021/09/27	10	62.80	0	0.00	62.60	10	2,630	0.38%
2021/09/24	10	62.70	0	0.00	62.70	10	2,634	0.38%
2021/09/23	0	0.00	1	62.70	62.40	-1	2,648	-0.04%
2021/09/22	14	62.07	0	0.00	62.30	14	2,639	0.53%
2021/09/17	0	0.00	5	63.36	64.30	-5	2,605	-0.19%
2021/09/15	12	62.73	0	0.00	62.60	12	2,581	0.46%
2021/09/14	0	0.00	2	64.00	63.60	-2	2,576	-0.08%
2021/09/13	4	63.63	0	0.00	64.40	4	2,570	0.16%
2021/09/10	2	63.40	4	62.40	63.80	-2	2,548	-0.08%
2021/09/09	10	60.60	0	0.00	61.10	10	2,487	0.40%
2021/09/07	4	61.30	0	0.00	61.80	4	2,451	0.16%
2021/09/03	2	60.50	4	60.98	61.00	-2	2,415	-0.08%
2021/09/02	3	60.33	3	60.67	60.30	0	2,402	0.00%
2021/09/01	3	60.30	2	61.00	60.20	1	2,367	0.04%
2021/08/31	1	59.20	0	0.00	60.00	1	2,343	0.04%
2021/08/30	3	59.60	1	60.00	59.60	2	2,349	0.09%
2021/08/27	2	59.20	10	59.37	59.20	-8	2,338	-0.34%
2021/08/26	17	57.92	0	0.00	58.10	17	2,308	0.74%
2021/08/25	0	0.00	1	58.30	58.30	-1	2,315	-0.04%
2021/08/23	1	58.10	2	58.05	58.70	-1	2,384	-0.04%
2021/08/20	15	57.23	4	57.40	57.50	11	2,406	0.46%
2021/08/19	15	57.79	4	59.20	57.50	11	2,404	0.46%
2021/08/18	11	59.20	2	59.75	59.60	9	2,371	0.38%
2021/08/17	11	60.75	0	0.00	59.50	11	2,365	0.46%
2021/08/16	21	60.04	0	0.00	59.90	21	2,332	0.90%
2021/08/13	1	63.60	0	0.00	62.10	1	2,299	0.04%
2021/08/12	5	64.62	8	64.73	64.80	-3	2,262	-0.13%
2021/08/11	6	66.93	12	68.03	65.90	-6	2,233	-0.27%
2021/08/10	6	65.98	19	67.09	67.60	-13	2,205	-0.59%
2021/08/09	6	66.85	20	66.60	66.00	-14	2,149	-0.65%
2021/08/06	0	0.00	1	61.80	61.60	-1	2,081	-0.05%
2021/08/05	1	61.20	0	0.00	61.50	1	2,173	0.05%
2021/08/04	20	60.60	6	60.70	60.50	14	2,242	0.62%
2021/08/02	2	59.15	2	59.30	59.50	0	2,281	0.00%
2021/07/30	0	0.00	10	62.50	62.10	-10	2,293	-0.44%
2021/07/29	0	0.00	4	62.40	62.20	-4	2,265	-0.18%
2021/07/28	8	61.56	1	61.50	61.20	7	2,266	0.31%
2021/07/27	0	0.00	0.3	62.50	62.90	-0.3	2,299	-0.01%
2021/07/26	7	63.64	11	63.32	63.10	-4	2,358	-0.17%
2021/07/21	0	0.00	2	61.80	61.50	-2	2,603	-0.08%
2021/07/20	10	61.40	20	61.90	61.50	-10	2,654	-0.38%
2021/07/19	0	0.00	1	61.60	61.50	-1	2,719	-0.04%
2021/07/16	1	61.00	21	61.98	62.00	-20	2,970	-0.67%
2021/07/15	1	60.40	28	60.31	60.50	-27	3,111	-0.87%
2021/07/13	2	61.20	1	60.10	59.60	1	3,246	0.03%
2021/07/12	11	59.31	7	59.27	59.10	4	3,206	0.12%
2021/07/09	0	0.00	30	59.27	59.10	-30	3,198	-0.94%
2021/07/08	5	60.80	14	61.07	60.90	-9	3,187	-0.28%
2021/07/07	5	59.88	0	0.00	60.00	5	3,159	0.16%
2021/07/06	1	58.80	3	58.80	59.40	-2	3,124	-0.06%
2021/07/05	2	59.30	10	56.35	59.30	-8	3,047	-0.26%
2021/07/02	0	0.00	1	54.30	54.80	-1	2,908	-0.03%
2021/07/01	10	53.70	0	0.00	53.50	10	2,897	0.35%
2021/06/30	1	53.60	2	53.50	53.70	-1	2,896	-0.03%
2021/06/29	16	53.96	0	0.00	53.90	16	2,889	0.55%
2021/06/28	10	54.20	0	0.00	54.20	10	2,894	0.35%
2021/06/25	2	53.90	0	0.00	53.90	2	2,912	0.07%
2021/06/23	1	54.20	0	0.00	54.40	1	2,929	0.03%
2021/06/18	2	54.30	0	0.00	54.50	2	2,920	0.07%
2021/06/07	0	0.00	1	53.60	54.10	-1	2,985	-0.03%
2021/06/04	0	0.00	2	54.70	54.50	-2	2,986	-0.07%
2021/06/03	5	55.60	0	0.00	55.20	5	2,987	0.17%
2021/06/02	5	56.10	0	0.00	55.50	5	2,992	0.17%
2021/06/01	21	55.20	35	55.50	55.70	-14	2,967	-0.47%
2021/05/31	2	54.35	0	0.00	54.30	2	2,924	0.07%
2021/05/28	0	0.00	1	54.20	54.20	-1	2,910	-0.03%
2021/05/27	1	51.80	0	0.00	53.20	1	2,893	0.03%
2021/05/25	0	0.00	2	52.40	52.30	-2	2,926	-0.07%
2021/05/24	0	0.00	3	50.97	51.30	-3	2,915	-0.10%
2021/05/21	1	50.70	0	0.00	50.80	1	2,927	0.03%
2021/05/19	3	50.83	2	50.95	50.80	1	2,961	0.03%
2021/05/18	0	0.00	2	50.20	51.20	-2	3,003	-0.07%
2021/05/17	1	47.00	22	46.95	47.50	-21	2,993	-0.70%
2021/05/14	1	50.00	2	50.55	50.10	-1	2,955	-0.03%
2021/05/13	3	49.33	0	0.00	49.35	3	2,921	0.10%
2021/05/12	0	0.00	6	51.00	50.30	-6	2,854	-0.21%
2021/05/10	1	53.40	0	0.00	53.90	1	2,750	0.04%
2021/05/07	1	53.60	2	53.85	54.10	-1	2,733	-0.04%
2021/05/06	10	52.40	0	0.00	53.10	10	2,708	0.37%
2021/05/05	10	52.80	2	53.30	52.90	8	2,686	0.30%
2021/05/04	16	52.36	7	53.71	52.30	9	2,662	0.34%
2021/05/03	28	53.79	27	54.59	54.00	1	2,599	0.04%
2021/04/29	1	53.70	58	54.58	54.90	-57	2,524	-2.26%
2021/04/28	31	55.36	12	54.69	54.30	19	2,451	0.78%
2021/04/27	20	52.69	9	53.08	52.60	11	2,257	0.49%
2021/04/26	25	53.88	9	54.00	53.60	16	2,207	0.72%
2021/04/23	31	53.84	0	0.00	53.80	31	2,148	1.44%
2021/04/22	14	53.29	12	53.54	53.00	2	2,075	0.10%
2021/04/21	17	51.98	10	51.77	51.60	7	1,850	0.38%
2021/04/20	0	0.00	90	48.24	51.70	-90	1,711	-5.26%
2021/04/19	2	47.23	0	0.00	47.15	2	1,606	0.12%
2021/04/16	2	45.38	0	0.00	46.00	2	1,584	0.13%
2021/04/15	3	45.37	0	0.00	45.35	3	1,607	0.19%
2021/04/13	0	0.00	5	45.65	45.55	-5	1,615	-0.31%
2021/04/12	5	45.70	0	0.00	45.70	5	1,606	0.31%
2021/04/09	2	46.78	1	46.40	46.40	1	1,598	0.06%
2021/04/08	10	46.85	0	0.00	46.95	10	1,614	0.62%
2021/04/06	23	47.32	0	0.00	47.00	23	1,620	1.42%
2021/04/01	0	0.00	0	47.00	47.00	0	1,622	0.00%
2021/03/31	1	47.20	0	0.00	47.15	1	1,611	0.06%
2021/03/30	0	0.00	1	47.00	47.50	-1	1,601	-0.06%
2021/03/29	3	46.53	3	46.85	46.90	0	1,572	0.00%
2021/03/26	4	46.30	1	46.35	46.40	3	1,553	0.19%
2021/03/24	1	45.95	0	0.00	45.90	1	1,548	0.06%
2021/03/23	0	46.40	0	0.00	46.10	0	1,545	0.00%
2021/03/22	0	46.25	1	46.40	46.45	-1	1,551	-0.06%
2021/03/19	11	46.33	1	46.05	46.40	10	1,554	0.64%
2021/03/18	6	46.71	0	0.00	46.80	6	1,534	0.39%
2021/03/17	10	46.70	0	46.60	46.55	10	1,537	0.65%
2021/03/16	1	46.70	0	0.00	46.75	1	1,539	0.06%
2021/03/15	1	46.05	7	45.99	46.20	-6	1,544	-0.39%
2021/03/12	5	45.35	0	0.00	45.50	5	1,526	0.33%
2021/03/11	12	45.56	9	45.53	45.50	3	1,526	0.20%
2021/03/09	0	0.00	3	44.92	44.85	-3	1,506	-0.20%
2021/03/08	0	0.00	1	44.75	44.70	-1	1,509	-0.07%
2021/03/05	1	44.20	3	44.23	44.40	-2	1,518	-0.13%
2021/03/04	13	44.32	0	0.00	44.65	13	1,558	0.83%
2021/03/03	0	0.00	2	44.60	44.80	-2	1,544	-0.13%
2021/03/02	14	44.58	14	45.18	44.50	0	1,534	0.00%
2021/02/26	6	44.58	6	44.83	44.75	0	1,519	0.00%
2021/02/25	13	44.38	0	0.00	44.50	13	1,477	0.88%
2021/02/24	1	44.05	1	44.05	44.30	0	1,476	0.00%
2021/02/23	2	44.18	6	44.31	44.35	-4	1,457	-0.27%
2021/02/22	0	0.00	2	43.55	44.50	-2	1,437	-0.14%
2021/02/19	2	42.75	0	0.00	43.05	2	1,391	0.14%
2021/02/18	17	43.21	96	43.34	43.35	-79	1,391	-5.68%
2021/02/17	1	42.90	3	42.42	43.05	-2	1,331	-0.15%
2021/02/05	10	41.60	0	0.00	41.40	10	1,287	0.78%
2021/02/04	0	0.00	2	41.50	41.25	-2	1,291	-0.15%
2021/02/03	22	41.96	0	0.00	41.70	22	1,310	1.68%
2021/02/01	10	40.45	3	40.65	40.70	7	1,334	0.52%
2021/01/29	23	40.77	0	0.00	40.55	23	1,331	1.73%
2021/01/28	10	41.20	0	0.00	41.30	10	1,316	0.76%
2021/01/26	3	41.40	0	0.00	41.55	3	1,315	0.23%
2021/01/22	0	0.00	9	41.05	41.05	-9	1,302	-0.69%
2021/01/20	10	40.45	4	40.40	40.40	6	1,289	0.47%
2021/01/19	20	41.95	0	0.00	41.70	20	1,261	1.59%
2021/01/18	10	41.75	0	0.00	41.65	10	1,256	0.80%
2021/01/15	0	0.00	3	42.40	42.30	-3	1,250	-0.24%
2021/01/14	2	42.50	0.1	42.85	42.80	1.9	1,293	0.15%
2021/01/13	3	41.95	0	0.00	42.05	3	1,240	0.24%
2021/01/12	0	0.00	45	41.60	41.55	-45	1,200	-3.75%
2021/01/11	2	41.65	1	41.70	41.70	1	1,188	0.08%
2021/01/08	0	0.00	2	41.45	41.55	-2	1,174	-0.17%
2021/01/07	0	0.00	2	41.15	41.20	-2	1,135	-0.18%
2021/01/05	41	40.90	0	0.00	41.00	41	1,106	3.71%
2021/01/04	0	0.00	7	40.66	40.90	-7	1,104	-0.63%
2020/12/31	78	40.66	0	0.00	40.30	78	1,087	7.17%
2020/12/30	20	40.75	0	0.00	40.75	20	1,041	1.92%
2020/12/29	0	0.00	0	40.50	40.70	0	1,034	0.00%
2020/12/28	0	0.00	3	40.48	40.50	-3	1,014	-0.30%
2020/12/16	2	40.80	3	40.90	41.10	-1	1,044	-0.10%
2020/12/15	0	0.00	3	40.67	40.55	-3	1,034	-0.29%
2020/12/11	0	0.00	1	40.75	40.35	-1	1,021	-0.10%
2020/12/10	1	41.00	2	41.03	40.80	-1	1,011	-0.10%
2020/12/09	3	40.83	0	0.00	40.90	3	999	0.30%
2020/12/07	1	40.60	4	40.53	40.70	-3	991	-0.30%
2020/12/04	0	0.00	1	40.50	40.40	-1	998	-0.10%
2020/12/03	0	0.00	20	40.40	40.35	-20	983	-2.03%
2020/12/02	0.8	40.30	23	40.30	40.30	-22.2	980	-2.26%
2020/11/30	2	40.28	18	40.78	40.10	-16	956	-1.67%
2020/11/27	15	39.65	0	0.00	39.65	15	915	1.64%
2020/11/26	1	39.40	23	39.54	39.45	-22	927	-2.37%
2020/11/25	0	0.00	3	39.55	39.35	-3	933	-0.32%
2020/11/24	0.1	39.40	5	39.45	39.45	-4.9	929	-0.53%
2020/11/23	1	39.65	21	39.46	39.60	-20	928	-2.15%
2020/11/19	4	39.18	0	0.00	39.15	4	924	0.43%
2020/11/18	1	39.25	30	39.30	39.30	-29	971	-2.99%
2020/11/16	10	39.29	11	39.07	39.30	-1	1,061	-0.09%
2020/11/12	1	38.85	0	0.00	38.90	1	1,100	0.09%
2020/11/10	4	38.63	2	38.65	38.70	2	1,102	0.18%
2020/11/09	2	38.47	3	38.42	38.50	-1	1,106	-0.09%
2020/11/05	1	37.30	0	0.00	37.40	1	1,073	0.09%
2020/11/02	10	36.55	0	0.00	36.50	10	1,153	0.87%
2020/10/30	20	36.65	0	0.00	36.75	20	1,163	1.72%
2020/10/29	1	36.85	0	0.00	36.95	1	1,161	0.09%
2020/10/28	4	37.25	0	0.00	37.15	4	1,181	0.34%
2020/10/22	31	36.87	4	37.45	37.45	27	1,226	2.20%
2020/10/21	26	37.29	0	0.00	37.45	26	1,171	2.22%
2020/10/20	23	37.15	0	0.00	37.20	23	1,186	1.94%
2020/10/16	3	37.12	0	0.00	37.10	3	1,202	0.25%
2020/10/13	0	0.00	2	37.30	37.40	-2	1,284	-0.16%
2020/10/08	0	0.00	2	37.25	37.50	-2	1,330	-0.15%
2020/10/06	1	37.60	0	0.00	37.70	1	1,375	0.07%
2020/09/28	4	36.55	0	0.00	37.15	4	1,485	0.27%
2020/09/25	10	36.00	0	0.00	36.10	10	1,531	0.65%
2020/09/24	20	36.15	0	0.00	36.05	20	1,535	1.30%
2020/09/22	2	37.30	20	37.50	37.30	-18	1,607	-1.12%
2020/09/21	0	0.00	24	37.79	37.70	-24	1,630	-1.47%
2020/09/17	0	0.00	8	37.94	38.00	-8	1,646	-0.49%
2020/09/11	1	37.80	0	0.00	37.75	1	1,718	0.06%
2020/09/04	1	38.20	1	38.20	38.20	0	1,777	0.00%
2020/09/03	4	38.68	0	0.00	38.60	4	1,783	0.22%
2020/09/02	2	38.55	2	38.90	38.60	0	1,791	0.00%
2020/09/01	0	0.00	2	38.65	38.65	-2	1,809	-0.11%
2020/08/28	1	39.10	0	0.00	39.10	1	1,828	0.05%
2020/08/27	3	39.03	0	0.00	39.15	3	1,847	0.16%
2020/08/26	1	39.50	0	0.00	39.55	1	1,843	0.05%
2020/08/25	1	39.80	12	39.70	39.80	-11	1,854	-0.59%
2020/08/21	0	0.00	5	41.65	41.65	-5	1,842	-0.27%
2020/08/20	2	41.80	0	0.00	41.80	2	1,811	0.11%
2020/08/17	5	42.35	0	0.00	42.35	5	1,724	0.29%
2020/08/14	2	42.35	0	0.00	42.35	2	1,715	0.12%
2020/08/13	1	42.30	1	42.30	42.30	0	1,714	0.00%
2020/08/10	3	42.27	2	42.45	42.25	1	1,698	0.06%
2020/08/07	0	0.00	8	42.16	42.20	-8	1,693	-0.47%
2020/08/06	2	42.70	2	42.70	42.55	0	1,659	0.00%
2020/08/04	0	0.00	0.2	42.20	42.20	-0.2	1,663	-0.01%
2020/08/03	0	0.00	10	42.30	42.30	-10	1,678	-0.60%
2020/07/31	0	0.00	20	42.10	42.10	-20	1,679	-1.19%
2020/07/30	0	0.00	1	41.65	41.65	-1	1,666	-0.06%
2020/07/27	0	0.00	11	41.62	41.65	-11	1,703	-0.65%
2020/07/22	0	0.00	20	42.00	42.10	-20	1,780	-1.12%
2020/07/21	0	0.00	40	41.90	42.00	-40	1,790	-2.23%
2020/07/17	0	0.00	42	41.80	41.70	-42	1,791	-2.34%
2020/07/13	5	41.75	0	0.00	41.70	5	1,797	0.28%
2020/07/10	10	41.48	0	0.00	41.40	10	1,804	0.55%
2020/07/09	5	41.65	1	41.60	41.70	4	1,791	0.22%
2020/07/08	0	0.00	1	40.90	41.70	-1	1,777	-0.06%
2020/07/07	1	40.75	0	0.00	40.75	1	1,752	0.06%
2020/07/06	5	40.61	0	0.00	40.70	5	1,740	0.29%
2020/07/01	0	0.00	5	40.18	40.25	-5	1,665	-0.30%
2020/06/30	1	39.55	0	0.00	39.55	1	1,613	0.06%
2020/06/29	0	0.00	1	39.30	39.30	-1	1,595	-0.06%
2020/06/24	0	0.00	6	39.30	39.25	-6	1,578	-0.38%
2020/06/19	0	0.00	1	39.20	38.90	-1	1,577	-0.06%
2020/06/12	2	38.23	1	38.65	38.85	1	1,587	0.06%
2020/06/08	2	39.48	0	0.00	39.50	2	1,641	0.12%
2020/06/04	0	0.00	2	39.05	39.05	-2	1,654	-0.12%
2020/06/03	2	39.03	1	38.95	39.05	1	1,682	0.06%
2020/06/01	11	38.54	2	38.55	38.60	9	1,792	0.50%
2020/05/29	3	37.82	0	0.00	37.40	3	1,776	0.17%
2020/05/28	8	38.79	0	0.00	38.70	8	1,770	0.45%
2020/05/27	0.1	38.95	0	0.00	38.90	0.1	1,809	0.01%
2020/05/26	18	38.86	0	0.00	38.90	18	1,865	0.97%
2020/05/22	1	38.70	0	0.00	38.65	1	1,909	0.05%
2020/05/19	0	0.00	6	38.80	38.80	-6	2,026	-0.30%
2020/05/15	3	38.80	0	0.00	38.75	3	2,178	0.14%
2020/05/14	11	39.05	0	0.00	38.80	11	2,215	0.50%
2020/05/11	4	39.15	0	0.00	39.10	4	2,235	0.18%
2020/05/06	4	38.39	0	0.00	38.15	4	2,238	0.18%
2020/05/05	1	38.00	0	0.00	38.10	1	2,243	0.04%
2020/05/04	3	37.93	0	0.00	38.00	3	2,254	0.13%
2020/04/30	1	38.65	0	0.00	38.55	1	2,271	0.04%
2020/04/22	10	36.90	0	0.00	37.00	10	3,206	0.31%
2020/04/20	10	37.90	0	0.00	37.95	10	3,237	0.31%
2020/04/17	20	38.00	0	0.00	37.90	20	3,237	0.62%
2020/04/16	10	37.80	0	0.00	37.80	10	3,219	0.31%
2020/04/14	0	0.00	1	37.00	37.30	-1	3,256	-0.03%
2020/04/13	1	36.50	0	0.00	36.45	1	3,260	0.03%
2020/03/30	10	34.05	0	0.00	34.10	10	3,401	0.29%
2020/03/27	1	34.75	0	0.00	34.25	1	3,416	0.03%
2020/03/20	20	32.70	0	0.00	32.60	20	3,492	0.57%
2020/03/19	2	31.30	0	0.00	31.20	2	3,495	0.06%
2020/03/17	0	0.00	1.1	34.76	35.30	-1.1	3,462	-0.03%
2020/03/12	6	37.68	0	0.00	37.65	6	3,458	0.17%
2020/03/10	6	38.00	0	0.00	38.35	6	3,796	0.16%
2020/03/09	1	38.00	0	0.00	38.05	1	3,852	0.03%
2020/03/06	1	38.70	0	0.00	38.80	1	3,937	0.03%
2020/03/05	1	38.80	2	39.35	39.35	-1	4,011	-0.02%
2020/02/25	0	0.00	4	37.90	37.95	-4	4,387	-0.09%
2020/02/24	5	38.62	22	38.11	38.00	-17	4,446	-0.38%
2020/02/18	1	38.90	0	0.00	38.55	1	4,815	0.02%
2020/02/17	4	38.94	9	38.89	38.80	-5	5,590	-0.09%
2020/02/14	2	37.85	8	37.75	38.25	-6	5,506	-0.11%
2020/02/12	0	0.00	4	37.60	38.10	-4	5,543	-0.07%
2020/02/10	0	37.70	18	37.30	37.65	-18	5,565	-0.32%
2020/02/07	0	0.00	1	37.85	37.80	-1	5,578	-0.02%
2020/02/06	0	0.00	2	38.15	38.25	-2	5,575	-0.04%
2020/02/05	2	38.03	0	0.00	37.90	2	5,580	0.04%
2020/02/04	0	0.00	1	37.95	37.80	-1	5,583	-0.02%
2020/02/03	4	37.60	24	37.00	37.20	-20	5,605	-0.36%
2020/01/31	27	37.35	20	37.65	38.30	7	5,583	0.13%
2020/01/30	40	39.75	4	39.35	39.00	36	5,512	0.65%
2020/01/20	6	43.06	0	0.00	43.10	6	5,497	0.11%
2020/01/17	2	43.30	3	43.35	43.35	-1	5,285	-0.02%
2020/01/16	27	43.42	64	43.34	43.40	-37	5,095	-0.73%
2020/01/15	0	0.00	4	41.90	41.90	-4	4,660	-0.09%
2020/01/13	1	41.90	0	0.00	41.85	1	4,682	0.02%
2020/01/10	0	0.00	0.1	41.05	41.10	-0.1	4,698	0.00%
2020/01/08	11	40.86	16	41.05	40.65	-5	4,821	-0.10%
2020/01/06	0	0.00	2	42.15	42.05	-2	4,839	-0.04%
2020/01/03	3	42.05	5	42.53	42.15	-2	4,868	-0.04%
2020/01/02	8	42.15	0	0.00	42.40	8	4,972	0.16%
2019/12/31	0	0.00	11	42.00	42.10	-11	5,193	-0.21%
2019/12/30	5	41.80	0	0.00	41.85	5	5,143	0.10%
2019/12/27	0	0.00	10	41.55	41.60	-10	5,131	-0.19%
2019/12/25	0	0.00	31	41.60	41.75	-31	5,112	-0.61%
2019/12/24	0	0.00	28	41.25	41.40	-28	5,110	-0.55%
2019/12/23	1	41.20	2	41.25	41.25	-1	5,109	-0.02%
2019/12/19	20	40.95	0	0.00	41.10	20	5,101	0.39%
2019/12/17	1	41.00	0	0.00	41.10	1	5,051	0.02%
2019/12/11	1	41.45	2	41.38	41.30	-1	4,996	-0.02%
2019/12/10	1	40.85	0	0.00	41.00	1	4,982	0.02%
2019/12/09	2	40.98	2	40.85	40.85	0	4,966	0.00%
2019/12/06	1	41.10	0	0.00	40.90	1	4,948	0.02%
2019/12/05	13	41.23	0	0.00	41.05	13	4,904	0.27%
2019/12/04	1	42.50	0	0.00	42.50	1	4,609	0.02%
2019/12/02	2	42.73	0	0.00	42.75	2	4,409	0.05%
2019/11/29	1	42.70	0	0.00	42.70	1	4,281	0.02%
2019/11/28	2	42.45	13	42.64	42.60	-11	4,179	-0.26%
2019/11/27	10	41.70	2	41.80	41.85	8	4,082	0.20%
2019/11/25	4	41.85	0	0.00	41.85	4	3,969	0.10%
2019/11/22	2	42.15	0	0.00	42.10	2	3,822	0.05%
2019/11/21	1	42.05	1	42.05	42.20	0	3,742	0.00%
2019/11/20	5	42.35	0	0.00	42.35	5	3,647	0.14%
2019/11/19	1	42.30	13	42.47	42.30	-12	3,571	-0.34%
2019/11/18	2	42.05	41	42.25	42.25	-39	3,463	-1.13%
2019/11/15	23	42.85	6.2	42.91	42.60	16.9	3,341	0.50%
2019/11/14	120	43.32	16	43.47	43.20	104	3,082	3.37%	大買/鉅額交易
2019/11/13	2	39.70	0	0.00	39.70	2	2,258	0.09%
2019/11/12	0.1	36.20	0	0.00	36.10	0.1	2,244	0.00%
2019/11/07	1	35.10	0	0.00	35.05	1	2,156	0.05%
2019/11/05	4	35.00	0	0.00	35.00	4	2,103	0.19%
2019/11/04	0	35.10	2	35.13	35.10	-2	2,104	-0.09%
2019/10/25	0	0.00	2	35.00	34.80	-2	2,037	-0.10%
2019/10/24	0	0.00	2	35.15	35.25	-2	1,984	-0.10%
2019/10/22	1	34.95	1	35.20	35.00	0	1,933	0.00%
2019/10/21	1	35.00	0	0.00	35.00	1	1,903	0.05%
2019/10/18	1	34.95	0	0.00	35.00	1	1,859	0.05%
2019/10/15	0	0.00	10	34.80	34.70	-10	1,654	-0.60%
2019/10/14	1	34.80	0	0.00	34.75	1	1,613	0.06%
2019/10/09	6	34.63	0	0.00	34.60	6	1,567	0.38%
2019/10/08	3	35.10	11	35.21	35.00	-8	1,523	-0.53%
2019/10/07	7	35.44	92	35.89	35.90	-85	1,374	-6.18%
2019/10/03	2	38.35	0	0.00	38.35	2	1,139	0.18%
2019/10/02	6	38.75	0	0.00	38.60	6	1,145	0.52%
2019/10/01	4	39.00	0	0.00	38.95	4	1,149	0.35%
2019/09/27	1	38.80	0	0.00	38.75	1	1,155	0.09%
2019/09/26	3	39.15	0	0.00	39.10	3	1,156	0.26%
2019/09/25	1	39.40	0	0.00	39.20	1	1,159	0.09%
2019/09/24	1	39.50	0	0.00	39.55	1	1,172	0.09%
2019/09/23	1	39.70	0	0.00	39.60	1	1,175	0.09%
2019/09/19	1	39.50	1	39.70	39.50	0	1,160	0.00%
2019/09/11	1	39.00	0	0.00	39.00	1	1,162	0.09%
2019/09/09	10	38.95	0	0.00	39.05	10	1,158	0.86%
2019/08/30	1	38.35	0	0.00	38.50	1	1,179	0.08%
2019/08/29	1	38.00	1	38.00	38.00	0	1,170	0.00%
2019/08/28	1	40.00	0	0.00	40.05	1	1,144	0.09%
2019/08/27	0	0.00	4	40.19	40.20	-4	1,105	-0.36%
2019/08/21	82	40.50	0	0.00	40.55	82	1,073	7.64%
2019/08/15	0.1	40.00	0	0.00	39.80	0.1	1,059	0.00%
2019/08/12	1	40.60	0	0.00	40.35	1	1,068	0.09%
2019/08/05	0	0.00	1	40.00	40.00	-1	1,108	-0.09%
2019/07/24	1	41.05	0	0.00	41.10	1	1,230	0.08%
2019/07/23	0	0.00	1	41.00	40.95	-1	1,227	-0.08%
2019/07/22	0	0.00	1	40.70	40.75	-1	1,217	-0.08%
2019/07/19	0	0.00	1	40.60	40.60	-1	1,215	-0.08%
2019/06/28	0	0.00	0.1	40.00	39.95	-0.1	1,308	0.00%
2019/06/10	0	0.00	12	38.50	38.70	-12	1,389	-0.86%
2019/06/05	0	0.00	1	38.55	38.35	-1	1,431	-0.07%
2019/05/29	0	0.00	10	37.95	37.85	-10	1,503	-0.67%
2019/05/22	11	38.30	0	0.00	38.20	11	1,581	0.70%
2019/05/21	2	38.15	0	0.00	38.35	2	1,685	0.12%
2019/05/17	1	38.00	0	0.00	38.05	1	1,703	0.06%
2019/05/15	0	0.00	2	38.50	38.70	-2	1,701	-0.12%
2019/05/14	1	38.05	0	0.00	38.50	1	1,697	0.06%
2019/05/13	3	38.80	0	0.00	38.55	3	1,678	0.18%
2019/05/10	14	39.26	0	0.00	39.20	14	1,646	0.85%
2019/05/09	2	39.55	0	0.00	39.50	2	1,631	0.12%
2019/05/07	1	40.85	0	0.00	41.00	1	1,541	0.06%
2019/05/02	0	0.00	2	41.15	41.40	-2	1,518	-0.13%
2019/04/16	3	41.07	0	0.00	41.00	3	1,542	0.19%
2019/04/11	0	0.00	1	41.20	41.20	-1	1,511	-0.07%
2019/04/09	1	40.80	0	0.00	40.75	1	1,484	0.07%
2019/04/08	2	40.60	0	0.00	40.55	2	1,470	0.14%
2019/04/02	1	41.05	0	0.00	41.00	1	1,407	0.07%
2019/03/22	0	0.00	1	40.45	40.55	-1	1,406	-0.07%
2019/03/21	1	40.40	0	0.00	40.45	1	1,394	0.07%
2019/03/19	1	40.25	0	0.00	40.10	1	1,385	0.07%
2019/03/18	1	40.20	0	0.00	40.25	1	1,374	0.07%
2019/03/07	2	39.80	0	0.00	39.65	2	1,320	0.15%
2019/03/05	1	39.90	1	39.95	39.90	0	1,276	0.00%
2019/02/27	5	40.00	0	0.00	40.10	5	1,258	0.40%
2019/02/20	2	40.58	0	0.00	40.25	2	1,191	0.17%
2019/02/18	0	0.00	1	41.85	41.85	-1	1,103	-0.09%
2019/02/12	0	0.00	1	40.75	40.80	-1	1,112	-0.09%
2019/01/22	0	0.00	0.3	40.10	40.15	-0.3	1,147	-0.02%
2019/01/16	1	39.90	0	0.00	40.15	1	1,152	0.09%
2019/01/15	0	0.00	1	39.75	39.90	-1	1,148	-0.09%
2019/01/04	1	38.50	0	0.00	38.50	1	1,200	0.08%
2019/01/03	0	0.00	8	38.64	38.65	-8	1,278	-0.63%
2018/12/24	1	38.75	0	0.00	38.75	1	1,333	0.07%
2018/12/21	3	38.55	0	0.00	38.70	3	1,343	0.22%
2018/12/20	9	38.87	0	0.00	38.75	9	1,322	0.68%
2018/12/19	1	39.05	0	0.00	39.10	1	1,293	0.08%
2018/12/17	1	39.65	0	0.00	39.60	1	1,273	0.08%
2018/12/06	2	40.05	0	0.00	39.85	2	1,326	0.15%
2018/12/05	1	40.45	2	40.70	40.50	-1	1,351	-0.07%
2018/11/23	1	39.70	0	0.00	39.60	1	1,397	0.07%
2018/11/22	1	40.10	0	0.00	39.90	1	1,411	0.07%
2018/11/20	3	40.28	0	0.00	40.25	3	1,413	0.21%
2018/11/14	1	39.65	0	0.00	39.95	1	1,386	0.07%
2018/11/09	5	39.86	0	0.00	39.45	5	1,422	0.35%
2018/11/07	10	39.50	0	0.00	39.65	10	1,434	0.70%
2018/11/02	1	40.35	0	0.00	40.25	1	1,602	0.06%
2018/10/31	5	39.70	0	0.00	39.85	5	1,606	0.31%
2018/10/30	4	39.40	0	0.00	39.20	4	1,628	0.25%
2018/10/29	6	39.49	0	0.00	39.30	6	1,675	0.36%
2018/10/26	0	0.00	1	39.25	39.25	-1	1,699	-0.06%
2018/10/25	2	38.80	0	0.00	38.90	2	1,712	0.12%
2018/10/18	2	41.20	0	0.00	41.00	2	1,687	0.12%
2018/10/12	5	39.45	0	0.00	39.85	5	1,608	0.31%
2018/10/11	1	38.95	0	0.00	39.40	1	1,583	0.06%
2018/10/05	0	0.00	1	41.80	41.50	-1	1,486	-0.07%
2018/09/14	1	43.40	8	43.25	43.20	-7	1,467	-0.48%
2018/09/10	3	42.37	1	42.75	42.25	2	1,406	0.14%
2018/08/28	1	43.65	0	0.00	43.70	1	1,310	0.08%
2018/08/21	1	44.15	1	44.20	44.15	0	1,331	0.00%
2018/08/20	0	0.00	1	44.00	44.00	-1	1,327	-0.08%
2018/08/17	1	44.45	1	44.40	44.40	0	1,312	0.00%
2018/08/10	0	0.00	1	44.65	44.50	-1	1,188	-0.08%
2018/08/09	1	44.05	2	44.18	44.15	-1	1,142	-0.09%
2018/08/06	1	42.80	0	0.00	42.75	1	1,105	0.09%
2018/08/03	0	0.00	1	45.15	45.15	-1	1,087	-0.09%
2018/08/02	0	0.00	1	45.65	45.40	-1	1,040	-0.10%
2018/08/01	0	0.00	1	45.50	45.50	-1	1,022	-0.10%
2018/07/31	2	45.05	0	0.00	45.15	2	1,011	0.20%
2018/07/25	0	0.00	1	44.80	44.80	-1	1,034	-0.10%
2018/07/23	1	44.30	0	0.00	44.40	1	1,085	0.09%
2018/07/20	1	44.30	0	0.00	44.30	1	1,101	0.09%
2018/07/19	0	0.00	0	44.30	44.25	0	1,121	0.00%
2018/07/03	0	0.00	3	44.50	44.05	-3	1,371	-0.22%
2018/06/29	2	44.00	0	0.00	44.45	2	1,423	0.14%
2018/06/27	1	44.45	0	0.00	44.50	1	1,445	0.07%
2018/06/22	1	44.70	0	0.00	44.75	1	1,494	0.07%
2018/06/19	4	45.15	0	0.00	45.05	4	1,536	0.26%
2018/06/12	0	0.00	3	46.10	46.05	-3	1,555	-0.19%
2018/06/11	0	0.00	2	46.20	46.10	-2	1,559	-0.13%
2018/05/28	2	45.30	0	0.00	45.20	2	1,549	0.13%
2018/05/25	2	45.28	0	0.00	45.25	2	1,554	0.13%
2018/05/23	3	45.45	0	0.00	45.45	3	1,587	0.19%
2018/05/22	0	0.00	0.1	45.40	45.55	-0.1	1,605	-0.01%
2018/05/17	1	45.90	0	0.00	45.95	1	1,708	0.06%
2018/05/15	0	0.00	1	45.25	45.60	-1	1,719	-0.06%
2018/05/14	1	44.60	0	0.00	45.30	1	1,738	0.06%
2018/05/10	0	0.00	8	46.10	46.15	-8	1,661	-0.48%
2018/05/09	7	45.84	2	45.93	46.00	5	1,667	0.30%
2018/04/27	3	44.35	0	0.00	44.30	3	1,631	0.18%
2018/04/26	0	0.00	1	44.35	44.35	-1	1,631	-0.06%
2018/04/25	1	44.40	0	0.00	44.50	1	1,631	0.06%
2018/04/20	1	45.90	0	0.00	45.90	1	1,620	0.06%
2018/04/17	2	46.30	0	0.00	46.00	2	1,661	0.12%
2018/04/16	0.2	46.55	0	0.00	46.55	0.2	1,635	0.01%
2018/04/09	1	47.15	0	0.00	47.30	1	1,535	0.07%
2018/04/02	0	0.00	2	47.30	47.50	-2	1,504	-0.13%
2018/03/30	0	0.00	1	46.90	46.30	-1	1,450	-0.07%
2018/03/29	1	46.90	1	47.10	47.10	0	1,424	0.00%
2018/03/28	0	0.00	1	46.90	46.90	-1	1,413	-0.07%
2018/03/27	1	46.55	0	0.00	46.45	1	1,392	0.07%
2018/03/23	3.6	46.33	0	0.00	46.50	3.6	1,390	0.26%
2018/03/16	1	46.50	0	0.00	46.10	1	1,466	0.07%
2018/03/08	1	46.20	0	0.00	46.10	1	1,541	0.06%
2018/03/07	1	46.50	0	0.00	46.00	1	1,563	0.06%
2018/03/05	0	0.00	2	46.80	46.40	-2	1,570	-0.13%
2018/03/02	5	46.70	5	46.65	46.55	0	1,571	0.00%
2018/02/27	0	0.00	2	47.05	47.05	-2	1,575	-0.13%
2018/02/22	0	0.00	1	47.20	47.15	-1	1,565	-0.06%
2018/02/21	0.2	46.75	1	46.35	46.80	-0.9	1,570	-0.05%
2018/02/12	1	45.65	0	0.00	45.55	1	1,559	0.06%
2018/02/09	1	45.65	2	45.00	44.90	-1	1,580	-0.06%
2018/02/06	2	45.70	0	0.00	45.35	2	1,538	0.13%
2018/02/01	5	47.05	0	0.00	46.80	5	1,582	0.32%
2018/01/31	0	0.00	2	46.95	47.00	-2	1,600	-0.12%
2018/01/30	2	47.55	0	0.00	47.15	2	1,626	0.12%
2018/01/25	1	47.15	0	0.00	47.05	1	1,644	0.06%
2018/01/23	0	0.00	5	46.90	46.95	-5	1,656	-0.30%
2018/01/22	2	47.15	1	47.40	47.00	1	1,657	0.06%
2018/01/19	4	46.85	0	0.00	46.85	4	1,658	0.24%
2018/01/18	1	46.50	1	46.45	46.55	0	1,661	0.00%
2018/01/17	4	45.89	4	46.19	46.50	0	1,668	0.00%
2018/01/16	4	46.56	2	46.50	46.80	2	1,646	0.12%
2018/01/15	0	0.00	3	46.43	46.50	-3	1,635	-0.18%
2018/01/12	3	46.17	10	46.40	46.35	-7	1,637	-0.43%
2018/01/10	1	45.30	0	0.00	45.20	1	1,608	0.06%
2018/01/09	0	0.00	10	45.45	45.50	-10	1,619	-0.62%
2018/01/05	0	0.00	3	45.55	45.50	-3	1,713	-0.18%
2018/01/03	8	45.48	1	45.55	45.55	7	1,744	0.40%
2018/01/02	5	45.10	3	45.15	45.15	2	1,743	0.11%