文曄 (3036)-凱基-基隆券商分點個股進出

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
104.0
漲跌
▲1.0
漲幅
+0.97%
成交量
2,731張
產業
上市電子通路類股
578人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

文曄 (3036)籌碼相關－凱基-基隆券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-基隆券商分點個股進出
凱基-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/16	10	103.35	4	103.25	103.00	6	4,406	0.14%
2024/12/13	1	106.00	1	105.50	105.50	0	4,405	0.00%
2024/12/11	0	0.00	1	107.50	107.50	-1	4,394	-0.02%
2024/12/10	4	106.25	0	0.00	106.50	4	4,393	0.09%
2024/12/09	1	111.00	0	0.00	111.00	1	4,331	0.02%
2024/12/06	0	0.00	1	113.00	112.00	-1	4,363	-0.02%
2024/12/05	1.3	111.23	0	0.00	110.50	1.3	4,373	0.03%
2024/12/04	0	0.00	0	112.00	112.50	0	4,403	0.00%
2024/12/03	0	0.00	0	111.50	110.00	0	4,448	0.00%
2024/12/02	3	109.00	1	109.50	108.50	2	4,457	0.04%
2024/11/28	5	109.00	2	108.00	108.00	3	4,495	0.07%
2024/11/26	2	110.75	2	111.00	110.50	0	4,508	0.00%
2024/11/25	2	113.75	2	113.75	113.50	0	4,543	0.00%
2024/11/22	2	114.00	1	114.50	114.50	1	4,691	0.02%
2024/11/21	1	113.50	1	116.50	114.00	0	4,561	0.00%
2024/11/20	2	115.25	5	116.80	114.50	-3	4,445	-0.07%
2024/11/19	1	114.56	7	115.71	116.50	-6	4,294	-0.14%
2024/11/18	0	0.00	1	111.50	113.50	-1	4,032	-0.02%
2024/11/15	1	109.00	3	110.17	109.50	-2	3,948	-0.05%
2024/11/14	0	0.00	1	110.00	110.00	-1	3,973	-0.03%
2024/11/13	6	109.83	0	0.00	109.00	6	3,966	0.15%
2024/11/12	1	114.00	1	115.00	114.50	0	3,904	0.00%
2024/11/11	1	114.00	0	0.00	113.00	1	3,941	0.03%
2024/11/07	0	0.00	3	116.33	117.00	-3	4,026	-0.07%
2024/11/04	1	109.50	1	109.50	109.50	0	4,133	0.00%
2024/11/01	0	109.00	0	0.00	111.50	0	4,203	0.00%
2024/10/30	2	109.75	1	110.00	109.50	1	4,232	0.02%
2024/10/29	1.1	111.43	1	109.50	109.50	0.1	4,256	0.00%
2024/10/28	1.3	112.50	1	112.50	112.50	0.3	4,238	0.01%
2024/10/23	1	114.50	1	115.00	115.50	0	4,460	0.00%
2024/10/22	1	114.00	2	114.25	115.00	-1	4,461	-0.02%
2024/10/21	3	114.33	3	115.17	114.00	0	4,501	0.00%
2024/10/17	1.1	114.47	1	115.50	113.00	0.1	4,465	0.00%
2024/10/16	3.2	113.03	12	113.46	112.00	-8.8	4,453	-0.20%
2024/10/15	0	0.00	2	116.00	116.00	-2	4,397	-0.05%
2024/10/14	3	113.67	1	114.00	113.50	2	4,333	0.05%
2024/10/11	10	114.50	1.3	115.00	114.00	8.7	4,193	0.21%
2024/10/09	1	107.00	1	106.00	106.00	0	4,053	0.00%
2024/10/08	0	108.00	1	110.00	107.00	-1	4,053	-0.02%
2024/10/07	2	104.25	3	105.50	106.00	-1	3,951	-0.03%
2024/10/04	1	105.00	0	0.00	105.00	1	3,957	0.03%
2024/10/01	1	105.50	1	106.00	105.50	0	3,979	0.00%
2024/09/30	1	106.00	1	105.50	105.50	0	4,064	0.00%
2024/09/27	0	0.00	2	108.00	107.50	-2	4,067	-0.05%
2024/09/26	2	103.00	2	102.50	102.50	0	4,067	0.00%
2024/09/25	1	105.00	0	0.00	103.50	1	4,073	0.02%
2024/09/24	3	104.00	3	103.00	103.00	0	4,111	0.00%
2024/09/23	1	105.50	1	105.50	105.50	0	4,219	0.00%
2024/09/20	2	107.75	1	105.50	105.50	1	4,434	0.02%
2024/09/18	1	106.50	1	107.00	106.00	0	4,942	0.00%
2024/09/16	1	106.50	1	108.50	107.50	0	5,112	0.00%
2024/09/11	3	104.17	2	104.75	104.00	1	5,262	0.02%
2024/09/10	3	105.17	3	105.83	105.00	0	5,281	0.00%
2024/09/05	6	109.42	3	106.50	106.50	3	5,407	0.06%
2024/09/04	1	110.00	2	111.50	109.50	-1	5,414	-0.02%
2024/09/03	1	115.51	1	116.50	115.00	0	5,425	0.00%
2024/09/02	1	118.00	1	116.50	116.50	0	5,440	0.00%
2024/08/30	2	118.99	2	118.75	118.00	0	5,447	0.00%
2024/08/29	1	118.50	4	117.50	118.00	-3	5,430	-0.06%
2024/08/28	2	117.75	3	117.67	116.50	-1	5,484	-0.02%
2024/08/27	5	116.10	6	117.00	118.00	-1	5,562	-0.02%
2024/08/26	4	118.25	4	118.00	117.00	0	5,583	0.00%
2024/08/23	1	108.00	2	109.75	110.00	-1	5,450	-0.02%
2024/08/22	3	110.00	2	110.00	109.50	1	5,526	0.02%
2024/08/21	1	110.00	10	110.90	110.00	-9	5,545	-0.16%
2024/08/20	0	0.00	1	110.50	111.00	-1	5,571	-0.02%
2024/08/19	2.1	108.99	1	108.00	108.00	1.1	5,589	0.02%
2024/08/16	0	112.50	1	112.00	111.50	-1	5,695	-0.02%
2024/08/15	2	110.00	0	0.00	109.50	2	5,752	0.03%
2024/08/14	3	109.67	4	110.00	109.50	-1	5,782	-0.02%
2024/08/13	0.1	108.50	0	0.00	110.00	0.1	5,769	0.00%
2024/08/12	4	105.50	1	105.50	106.50	3	5,758	0.05%
2024/08/09	4.2	104.79	3	105.33	103.50	1.2	5,826	0.02%
2024/08/08	4	101.75	4	102.88	102.00	0	5,823	0.00%
2024/08/07	0	0.00	1	99.00	99.00	-1	5,880	-0.02%
2024/08/06	1	90.70	0	0.00	90.00	1	6,192	0.02%
2024/08/05	2.1	90.48	2	90.90	90.00	0.1	6,678	0.00%
2024/08/02	2.2	102.14	2	100.00	100.00	0.2	7,005	0.00%
2024/07/31	1	103.00	1	104.00	104.00	0	7,101	0.00%
2024/07/30	2	102.50	0	0.00	104.00	2	7,160	0.03%
2024/07/29	2.2	105.09	0	0.00	104.00	2.2	7,147	0.03%
2024/07/26	0	0.00	1	108.00	107.50	-1	7,203	-0.01%
2024/07/23	0	0.00	2	114.00	114.50	-2	7,199	-0.03%
2024/07/22	4.2	112.02	1	111.00	113.00	3.2	7,297	0.04%
2024/07/19	8	115.75	3	115.50	115.50	5	7,297	0.07%
2024/07/18	2	116.50	0	0.00	117.00	2	7,379	0.03%
2024/07/16	9	118.44	3	119.33	118.00	6	7,572	0.08%
2024/07/15	2	120.01	2	120.00	119.00	0	7,937	0.00%
2024/07/12	0	0.00	1	121.00	121.00	-1	8,165	-0.01%
2024/07/10	1	120.50	1	120.00	120.00	0	8,550	0.00%
2024/07/09	1	119.00	1	119.50	120.50	0	8,759	0.00%
2024/07/08	0.3	118.17	18	117.50	119.00	-17.7	9,286	-0.19%
2024/07/05	3	119.83	0.2	120.50	119.50	2.8	10,416	0.03%
2024/07/04	2.3	121.87	2	120.00	120.00	0.3	10,525	0.00%
2024/07/03	1	122.50	1.5	122.67	122.50	-0.5	10,616	0.00%
2024/07/02	2	124.00	5	123.90	122.50	-3	10,831	-0.03%
2024/07/01	0	123.50	3	124.50	123.50	-3	11,027	-0.03%
2024/06/28	1	123.00	1	123.00	124.00	0	11,123	0.00%
2024/06/27	12	123.25	1	122.50	122.50	11	11,255	0.10%
2024/06/26	0	125.79	3.5	125.57	125.00	-3.5	11,215	-0.03%
2024/06/25	2	121.27	8	121.38	122.00	-6	11,061	-0.05%
2024/06/24	27.1	122.10	17.5	122.10	121.00	9.6	10,953	0.09%
2024/06/21	3	117.17	1.1	116.10	117.50	1.9	10,752	0.02%
2024/06/19	2.2	117.72	0	0.00	115.00	2.2	10,717	0.02%
2024/06/18	0	0.00	3	115.00	115.00	-3	10,714	-0.03%
2024/06/17	1	113.50	2	114.75	114.50	-1	10,959	-0.01%
2024/06/14	5.3	112.91	2	114.00	114.50	3.3	11,225	0.03%
2024/06/13	2	113.25	6	112.83	113.00	-4	11,378	-0.04%
2024/06/11	2.3	114.83	4	115.50	114.50	-1.8	11,666	-0.02%
2024/06/07	3.2	115.16	2	115.00	115.00	1.2	11,823	0.01%
2024/06/06	3.5	116.79	7	115.86	115.50	-3.5	11,880	-0.03%
2024/06/05	1.1	116.64	0	0.00	117.00	1.1	11,927	0.01%
2024/06/04	3	116.67	1	116.50	116.50	2	12,026	0.02%
2024/06/03	1.1	116.95	1	117.50	117.50	0.1	12,095	0.00%
2024/05/30	2.4	116.39	1	117.00	116.00	1.4	12,218	0.01%
2024/05/29	1	120.00	0	0.00	120.00	1	12,521	0.01%
2024/05/28	2.5	121.40	2.1	121.05	121.50	0.4	13,107	0.00%
2024/05/27	0	119.00	0	0.00	118.50	0	13,122	0.00%
2024/05/24	4	117.50	0	0.00	118.00	4	13,264	0.03%
2024/05/23	0	0.00	1	116.50	117.50	-1	13,455	-0.01%
2024/05/22	8	118.31	2	118.50	118.00	6	13,549	0.04%
2024/05/21	4	120.13	4	120.00	120.00	0	13,590	0.00%
2024/05/20	8	121.94	6	121.83	121.50	2	13,597	0.01%
2024/05/17	8.1	123.19	5	122.40	122.50	3.1	13,699	0.02%
2024/05/16	4	123.75	0	0.00	123.00	4	13,864	0.03%
2024/05/15	8	125.69	5.1	126.49	124.50	2.9	14,091	0.02%
2024/05/14	3.3	123.40	1	124.00	123.50	2.3	14,346	0.02%
2024/05/13	11	122.32	7.2	121.87	121.50	3.8	14,556	0.03%
2024/05/10	18	122.11	10	122.50	121.50	8	15,227	0.05%
2024/05/09	161.2	123.19	152	123.21	122.50	9.2	15,460	0.06%	大買/大賣/
2024/05/08	166.1	135.67	150	135.50	135.50	16.1	15,182	0.11%	大買/大賣/
2024/05/07	2	148.50	2	150.25	150.50	0	15,202	0.00%
2024/05/06	2	150.00	1	152.50	151.00	1	15,341	0.01%
2024/05/03	4	151.75	4	152.63	150.00	0	15,481	0.00%
2024/05/02	4	150.63	3	150.83	152.50	1	15,559	0.01%
2024/04/30	7	145.71	8	146.25	150.00	-1	15,694	-0.01%
2024/04/29	2.2	144.50	2	146.00	144.00	0.2	15,931	0.00%
2024/04/26	6	144.42	4	143.13	142.50	2	16,389	0.01%
2024/04/25	5	146.60	4	145.25	145.50	1	16,636	0.01%
2024/04/24	4	148.38	5	150.00	150.50	-1	17,205	-0.01%
2024/04/23	5	149.20	5	146.60	147.00	0	17,902	0.00%
2024/04/22	13	148.92	2	145.00	145.00	11	18,185	0.06%
2024/04/19	14	151.21	8	152.44	152.00	6	18,211	0.03%
2024/04/18	6	161.67	10	162.90	161.00	-4	18,395	-0.02%
2024/04/17	6	160.42	14	158.43	162.00	-8	18,605	-0.04%
2024/04/16	9	151.56	8	153.50	151.00	1	18,613	0.01%
2024/04/15	16	161.75	13	161.46	159.00	3	18,414	0.02%
2024/04/12	5	162.20	12	163.92	165.50	-7	18,195	-0.04%
2024/04/11	28	155.70	42	155.83	158.00	-14	17,688	-0.08%
2024/04/10	0	0.00	3	149.00	149.00	-3	16,606	-0.02%
2024/04/09	4.2	136.90	3	137.00	135.50	1.2	16,565	0.01%
2024/04/08	14.2	140.73	3	140.83	138.50	11.2	16,442	0.07%
2024/04/03	6.1	142.57	1	145.00	140.50	5.1	16,264	0.03%
2024/04/02	0.1	142.50	0	0.00	142.00	0.1	16,062	0.00%
2024/04/01	8	143.44	4	143.75	141.50	4	15,972	0.03%
2024/03/29	1.1	149.98	1	148.00	147.50	0.1	15,781	0.00%
2024/03/28	1	150.00	0	0.00	150.00	1	15,735	0.01%
2024/03/27	3.1	150.68	0	0.00	150.00	3.1	15,708	0.02%
2024/03/26	2	156.50	1	162.00	156.00	1	15,665	0.01%
2024/03/25	1	159.50	1	162.00	160.00	0	15,653	0.00%
2024/03/22	1	159.50	3	159.50	159.00	-2	15,719	-0.01%
2024/03/21	1	160.50	0	0.00	161.50	1	15,663	0.01%
2024/03/20	8	160.50	5	159.70	158.50	3	15,677	0.02%
2024/03/19	2.1	163.48	8	164.50	166.00	-6	15,488	-0.04%
2024/03/18	4	156.38	3.5	158.16	160.00	0.5	15,261	0.00%
2024/03/15	5.1	154.37	10	152.05	155.00	-4.9	15,106	-0.03%
2024/03/14	3	144.34	18	145.83	144.50	-15	14,883	-0.10%
2024/03/13	8.7	152.29	3	148.50	149.50	5.7	14,801	0.04%
2024/03/12	2.2	155.79	0	0.00	155.50	2.2	14,662	0.02%
2024/03/11	2.1	160.05	0	0.00	158.50	2.1	14,576	0.01%
2024/03/08	3	162.01	0	0.00	159.50	3	14,534	0.02%
2024/03/07	3	168.50	2	168.75	165.50	1	14,464	0.01%
2024/03/06	5	172.50	8	171.81	172.00	-3	14,393	-0.02%
2024/03/05	21	169.43	19	167.53	169.50	2	14,335	0.01%
2024/03/04	6.2	171.27	15	171.30	172.00	-8.8	14,308	-0.06%
2024/03/01	169.8	156.38	156	156.41	163.00	13.8	13,957	0.10%	大買/大賣/
2024/02/29	1	170.50	1.1	171.42	171.50	-0.1	13,399	0.00%
2024/02/27	4.1	172.05	4	170.13	170.00	0.1	13,349	0.00%
2024/02/26	22.1	174.73	11	174.68	175.50	11.1	13,207	0.08%
2024/02/23	6	173.67	2	169.50	169.50	4	13,015	0.03%
2024/02/22	3.3	168.62	13.2	170.32	173.50	-9.9	12,929	-0.08%
2024/02/21	3	164.50	4	167.00	166.50	-1	12,837	-0.01%
2024/02/20	6	162.75	5	164.20	164.50	1	12,881	0.01%
2024/02/19	7	163.36	5.1	163.90	163.50	2	12,921	0.02%
2024/02/16	19.2	166.33	9	163.89	163.00	10.2	12,993	0.08%
2024/02/15	14	174.93	13	172.42	172.50	1	13,071	0.01%
2024/02/05	6	170.00	3.1	171.05	171.00	2.9	12,948	0.02%
2024/02/02	25	176.19	25	177.38	172.50	0	12,773	0.00%
2024/02/01	5	167.60	14	172.75	173.00	-9	12,144	-0.07%
2024/01/31	8	156.75	7	160.71	158.00	1	11,969	0.01%
2024/01/30	8	159.76	10	159.90	160.00	-2	12,049	-0.02%
2024/01/29	6	153.83	5	153.60	151.50	1	12,000	0.01%
2024/01/26	4	150.25	4	148.50	149.50	0	11,911	0.00%
2024/01/25	2	153.50	2.3	152.22	152.50	-0.3	11,796	0.00%
2024/01/24	5	153.50	8	152.50	152.50	-3	11,911	-0.03%
2024/01/23	16.6	155.93	14	156.57	155.00	2.6	11,812	0.02%
2024/01/22	2	151.00	14.1	153.40	156.00	-12.1	11,625	-0.10%
2024/01/19	14	143.71	10	143.20	142.00	4	11,140	0.04%
2024/01/18	6	145.33	8	147.06	146.00	-2	10,885	-0.02%
2024/01/17	7	141.36	15	143.37	147.00	-8	10,285	-0.08%
2024/01/16	12	131.13	14.4	133.05	134.50	-2.4	9,519	-0.03%
2024/01/15	3	128.50	2	128.25	127.00	1	9,177	0.01%
2024/01/12	9	127.50	16.3	126.81	127.50	-7.3	9,016	-0.08%
2024/01/11	5	127.60	4	128.63	126.50	1	8,536	0.01%
2024/01/10	3	117.83	7	120.93	119.00	-4	8,185	-0.05%
2024/01/09	1	114.50	1	114.50	114.50	0	8,200	0.00%
2024/01/04	0.1	115.00	1	115.50	114.50	-1	8,563	-0.01%
2024/01/03	1	112.50	3	115.84	117.50	-2	8,668	-0.02%
2024/01/02	0	0.00	1	114.00	111.50	-1	8,814	-0.01%
2023/12/29	2	114.25	2	113.00	112.50	0	9,380	0.00%
2023/12/28	4.1	117.25	3	116.00	113.50	1.1	9,535	0.01%
2023/12/27	8	118.81	13	118.69	119.00	-5	9,758	-0.05%
2023/12/26	1	118.50	2	118.00	118.00	-1	10,180	-0.01%
2023/12/25	2	115.75	3	117.67	117.00	-1	11,245	-0.01%
2023/12/22	1	116.00	6	115.67	116.00	-5	11,705	-0.04%
2023/12/21	2	113.50	2	115.00	113.50	0	11,817	0.00%
2023/12/20	7	113.07	7	114.21	113.00	0	11,992	0.00%
2023/12/19	4	111.00	4	111.87	111.00	0	12,528	0.00%
2023/12/18	8	112.44	3	112.50	111.50	5	13,275	0.04%
2023/12/15	7	115.07	7	114.14	112.00	0	13,628	0.00%
2023/12/14	1	118.49	0	0.00	116.50	1	14,077	0.01%
2023/12/13	0	119.00	1	119.50	120.00	-1	14,084	-0.01%
2023/12/12	0	0.00	11	119.00	119.00	-11	14,033	-0.08%
2023/12/11	1	115.00	3	115.67	117.00	-2	13,958	-0.01%
2023/12/07	2	116.50	0	0.00	117.00	2	13,878	0.01%
2023/12/06	2.1	119.43	3	119.33	118.00	-0.9	13,820	-0.01%
2023/12/05	1	113.00	0	0.00	116.00	1	13,772	0.01%
2023/12/04	1	116.50	1	114.50	114.50	0	13,739	0.00%
2023/12/01	1	118.00	0	0.00	118.00	1	13,693	0.01%
2023/11/30	1	118.00	11.1	118.36	118.50	-10.1	13,690	-0.07%
2023/11/29	24	119.52	11	119.14	118.50	13	13,619	0.10%
2023/11/28	9	116.00	2	115.75	116.50	7	13,450	0.05%
2023/11/27	7	113.50	12	115.83	115.00	-5	13,386	-0.04%
2023/11/24	9	114.28	3	114.00	112.50	6	13,280	0.05%
2023/11/22	9	115.33	7.2	114.25	114.00	1.8	13,163	0.01%
2023/11/21	11	116.45	8	115.69	115.00	3	13,120	0.02%
2023/11/20	11.1	116.33	9	117.22	116.50	2.1	13,054	0.02%
2023/11/17	7.2	117.16	3	115.50	114.00	4.2	12,949	0.03%
2023/11/16	7	120.57	6	119.67	118.50	1	12,798	0.01%
2023/11/15	7.2	124.26	9	122.06	124.50	-1.8	12,652	-0.01%
2023/11/14	8	124.44	8	125.38	125.50	0	12,392	0.00%
2023/11/13	5.4	127.43	7	125.93	125.00	-1.6	12,044	-0.01%
2023/11/10	7	140.79	9	139.61	138.50	-2	11,813	-0.02%
2023/11/09	16	141.97	6	143.17	144.50	10	11,661	0.09%
2023/11/08	10	151.55	10	151.60	149.50	0	11,420	0.00%
2023/11/07	23	139.07	73	137.14	148.50	-50	11,018	-0.45%
2023/11/06	51	135.05	1	137.50	135.00	50	10,699	0.47%
2023/11/03	1	126.00	1	125.00	125.00	0	10,326	0.00%
2023/11/02	2	121.25	0	0.00	123.50	2	10,218	0.02%
2023/11/01	1	125.50	1	124.50	120.00	0	10,111	0.00%
2023/10/31	0	0.00	4	118.87	118.50	-4	9,827	-0.04%
2023/10/30	2	118.00	1	118.99	117.50	1	9,701	0.01%
2023/10/27	0	0.00	1	114.00	111.50	-1	9,528	-0.01%
2023/10/24	3	113.67	2	113.00	112.50	1	9,343	0.01%
2023/10/23	0	0.00	2	112.50	114.00	-2	9,318	-0.02%
2023/10/20	0	0.00	1	115.00	115.00	-1	9,278	-0.01%
2023/10/19	8	115.25	8	113.75	116.00	0	9,248	0.00%
2023/10/16	0	0.00	3	118.00	118.00	-3	8,801	-0.03%
2023/10/13	1	114.50	0	0.00	115.50	1	8,684	0.01%
2023/10/12	6	118.33	1	117.50	119.00	5	8,531	0.06%
2023/10/11	1	116.50	6	119.00	118.00	-5	8,363	-0.06%
2023/10/06	28	117.43	1	115.50	116.50	27	8,172	0.33%
2023/10/05	7	118.36	26	119.21	119.00	-19	7,900	-0.24%
2023/10/04	2	110.50	2	111.50	111.50	0	7,272	0.00%
2023/10/03	2	112.25	6	111.17	112.00	-4	7,051	-0.06%
2023/10/02	7	109.57	3	109.33	110.00	4	6,767	0.06%
2023/09/28	12	107.75	35	109.73	111.50	-23	6,309	-0.36%
2023/09/27	5	99.28	10	102.65	104.50	-5	5,250	-0.10%
2023/09/26	8	95.58	10	95.40	95.00	-2	4,708	-0.04%
2023/09/25	8	95.05	8	96.06	96.20	0	4,503	0.00%
2023/09/22	15	99.06	62	95.74	96.00	-47	4,222	-1.11%
2023/09/21	89	98.67	38	100.39	103.00	51	3,587	1.42%
2023/09/20	3	96.43	19	99.41	100.00	-16	2,731	-0.59%
2023/09/19	9	94.86	7.1	93.96	91.00	1.9	2,290	0.08%
2023/09/18	0	88.60	1	88.60	88.60	-1	1,693	-0.06%
2023/09/15	30	80.60	0	0.00	80.60	30	1,606	1.87%
2023/09/13	0	0.00	0	73.50	73.30	0	1,586	0.00%
2023/09/12	0	0.00	1	72.40	72.60	-1	1,585	-0.06%
2023/09/07	0	0.00	2.1	73.61	73.90	-2.1	1,545	-0.14%
2023/09/05	0	0.00	1	72.50	72.70	-1	1,528	-0.07%
2023/09/04	0	0.00	2	71.80	72.20	-2	1,522	-0.13%
2023/08/29	0	0.00	0.1	68.00	68.20	-0.1	1,491	0.00%
2023/08/24	0	0.00	2	68.30	68.80	-2	1,509	-0.13%
2023/08/23	0	0.00	1.1	68.51	68.90	-1.1	1,508	-0.07%
2023/08/22	0	0.00	1	67.80	68.30	-1	1,492	-0.07%
2023/08/18	2	67.00	0	0.00	65.10	2	1,468	0.14%
2023/08/16	1	72.20	0	0.00	72.00	1	1,373	0.07%
2023/08/15	1	71.90	0	0.00	71.70	1	1,329	0.08%
2023/08/14	1.1	71.53	0	0.00	71.30	1.1	1,293	0.09%
2023/08/11	2	72.60	0	0.00	73.00	2	1,279	0.16%
2023/08/09	0	0.00	2.1	73.71	74.00	-2.1	1,207	-0.17%
2023/08/07	1	68.20	0	0.00	70.70	1	1,085	0.09%
2023/08/02	0	0.00	0.1	67.50	67.10	-0.1	1,034	-0.01%
2023/07/25	0	67.20	0	0.00	66.70	0	984	0.00%
2023/07/24	1	67.80	1	68.10	67.30	0	964	0.00%
2023/07/21	0.2	68.84	0	0.00	68.60	0.2	949	0.02%
2023/07/19	0	69.53	0	0.00	69.10	0	948	0.00%
2023/07/13	0	0.00	10	69.80	70.50	-10	924	-1.08%
2023/07/12	0.1	68.80	0	0.00	69.20	0.1	892	0.01%
2023/07/05	1	70.00	0	0.00	69.40	1	863	0.12%
2023/07/04	0	0.00	1	69.00	70.20	-1	841	-0.12%
2023/07/03	1.1	67.79	0	0.00	68.00	1.1	801	0.14%
2023/06/27	0	0.00	3	68.00	68.00	-3	794	-0.38%
2023/06/19	0	0.00	0.1	67.50	67.80	-0.1	781	-0.01%
2023/06/12	1	67.50	0	0.00	67.90	1	761	0.13%
2023/06/09	0.1	67.30	0	0.00	67.50	0.1	756	0.01%
2023/06/05	3	66.10	0	0.00	66.00	3	762	0.39%
2023/05/11	0	0.00	0.1	64.60	64.40	-0.1	939	-0.01%
2023/04/19	3	68.00	0	0.00	68.20	3	1,053	0.28%
2023/04/14	1	67.10	0	0.00	67.40	1	1,034	0.10%
2023/04/12	1	67.40	0	0.00	67.50	1	1,034	0.10%
2023/04/07	0	0.00	0	67.40	67.50	0	1,048	0.00%
2023/04/06	1	66.70	0	0.00	67.40	1	1,048	0.10%
2023/03/22	0	0.00	0.1	66.70	66.70	-0.1	1,435	-0.01%
2023/03/15	1	66.70	0	0.00	66.20	1	1,479	0.07%
2023/03/07	0	66.00	0	0.00	66.10	0	1,538	0.00%
2023/03/03	0	0.00	5	65.20	65.40	-5	1,543	-0.32%
2023/03/02	0	0.00	1	64.80	64.80	-1	1,547	-0.06%
2023/03/01	0	0.00	0.1	64.20	64.10	-0.1	1,546	-0.01%
2023/02/24	6	64.75	2.2	64.80	65.00	3.8	1,517	0.25%
2023/02/21	1	67.40	0	0.00	67.40	1	1,469	0.07%
2023/02/16	0	0.00	2	65.70	65.80	-2	1,494	-0.13%
2023/02/10	1	65.80	2	65.70	65.80	-1	1,540	-0.06%
2023/02/08	0	0.00	2	66.90	66.60	-2	1,556	-0.13%
2023/02/03	0	0.00	1	66.90	66.90	-1	1,576	-0.06%
2023/02/02	0	0.00	1	65.50	65.90	-1	1,634	-0.06%
2023/01/30	0	0.00	4.2	63.51	63.90	-4.2	1,578	-0.27%
2023/01/16	1	63.30	1	63.10	63.30	0	1,576	0.00%
2023/01/10	1	63.00	0	0.00	62.80	1	1,667	0.06%
2023/01/09	1	61.80	0	0.00	61.70	1	1,696	0.06%
2022/12/20	4	64.00	4	62.80	61.70	0	1,835	0.00%
2022/12/16	0	0.00	2	62.60	62.90	-2	1,711	-0.12%
2022/12/05	1	62.70	0	0.00	62.80	1	1,972	0.05%
2022/12/01	0	0.00	2	63.10	63.00	-2	1,956	-0.10%
2022/11/25	0	0.00	1	61.40	61.10	-1	1,989	-0.05%
2022/11/22	0.1	60.30	0	0.00	60.30	0.1	2,016	0.00%
2022/11/17	0.1	60.50	1	60.10	60.70	-0.9	2,034	-0.04%
2022/11/16	1	60.50	0	0.00	59.90	1	2,038	0.05%
2022/11/15	0	0.00	3	60.20	60.60	-3	2,028	-0.15%
2022/11/14	1.5	60.50	0	0.00	60.40	1.5	2,023	0.07%
2022/11/11	0	0.00	3	59.93	60.10	-3	2,032	-0.15%
2022/11/10	1	59.00	0	0.00	58.80	1	2,033	0.05%
2022/11/09	3	58.87	2	59.40	59.40	1	2,041	0.05%
2022/11/08	2	58.10	2	58.55	58.20	0	2,046	0.00%
2022/11/04	2	56.90	2	57.60	57.60	0	2,079	0.00%
2022/11/03	0	0.00	0.3	57.10	57.20	-0.3	2,087	-0.01%
2022/11/02	1	57.60	0	0.00	57.50	1	2,122	0.05%
2022/11/01	1	57.70	0	0.00	58.00	1	2,172	0.05%
2022/10/31	1	57.99	1	58.50	58.30	0	2,172	0.00%
2022/10/26	1	61.30	0	0.00	61.90	1	2,134	0.05%
2022/10/21	0	0.00	1	62.90	62.30	-1	2,190	-0.05%
2022/10/20	2	61.90	1	63.20	63.20	1	2,193	0.05%
2022/10/19	0	0.00	1	62.80	62.50	-1	2,178	-0.05%
2022/10/18	0	0.00	1	62.30	61.80	-1	2,167	-0.05%
2022/10/13	1	61.70	0	0.00	60.20	1	2,128	0.05%
2022/10/11	0.1	63.10	0	0.00	62.80	0.1	2,098	0.01%
2022/10/07	1	61.50	0	0.00	61.70	1	2,063	0.05%
2022/10/03	0	59.70	0	0.00	59.70	0	2,095	0.00%
2022/09/28	5	58.50	0	0.00	58.40	5	2,179	0.23%
2022/09/26	2	59.10	0	0.00	58.80	2	2,235	0.09%
2022/09/20	0.1	59.60	0	0.00	60.30	0.1	2,211	0.00%
2022/09/16	5	60.90	0	0.00	61.90	5	2,185	0.23%
2022/09/06	5.1	61.51	0	0.00	61.20	5.1	3,626	0.14%
2022/09/05	4	64.02	2	63.45	63.00	2	3,648	0.05%
2022/08/30	0	0.00	1	64.70	64.50	-1	3,816	-0.03%
2022/08/29	1	64.80	0	0.00	64.70	1	3,908	0.03%
2022/08/26	0	0.00	2	66.05	66.00	-2	4,058	-0.05%
2022/08/24	2	65.00	0	0.00	64.60	2	4,180	0.05%
2022/08/22	2	64.40	1	64.70	64.40	1	4,256	0.02%
2022/08/18	1.1	64.14	0	0.00	64.10	1.1	4,371	0.03%
2022/08/17	1	65.50	0	0.00	65.00	1	4,454	0.02%
2022/08/12	1	65.30	1	65.70	65.10	0	4,552	0.00%
2022/08/11	2	64.20	0	0.00	64.10	2	4,578	0.04%
2022/08/10	1.1	64.34	1	64.10	64.00	0.1	4,621	0.00%
2022/08/09	3	64.47	0	0.00	64.50	3	4,740	0.06%
2022/08/08	1.1	66.63	0	0.00	65.50	1.1	4,756	0.02%
2022/08/04	1.1	68.77	0	0.00	68.50	1.1	4,763	0.02%
2022/08/01	0	0.00	4	70.10	70.20	-4	4,938	-0.08%
2022/07/25	0	68.30	0	0.00	68.30	0	5,367	0.00%
2022/07/22	0	66.40	0	0.00	66.90	0	5,386	0.00%
2022/07/21	0	66.42	0	0.00	66.80	0	5,412	0.00%
2022/07/15	0.2	63.80	0	0.00	64.10	0.2	5,735	0.00%
2022/07/11	0.1	64.20	0	0.00	63.10	0.1	5,893	0.00%
2022/07/08	1	61.10	0	0.00	62.90	1	5,916	0.02%
2022/07/06	5	60.00	0	0.00	59.90	5	5,903	0.08%
2022/07/05	1	60.70	0	0.00	61.50	1	5,853	0.02%
2022/07/01	0.1	65.60	4	64.77	63.70	-3.9	5,812	-0.07%
2022/06/24	1	69.78	0	0.00	67.70	1	5,784	0.02%
2022/06/23	1	72.00	1	71.70	71.00	0	5,718	0.00%
2022/06/22	1	70.71	0	0.00	70.70	1	5,538	0.02%
2022/06/21	0	71.18	0	0.00	70.80	0	5,358	0.00%
2022/06/20	0.2	68.98	1	70.70	68.00	-0.9	5,175	-0.02%
2022/06/17	3	79.30	0	0.00	77.30	3	4,855	0.06%
2022/06/16	0	79.20	0	0.00	79.90	0	4,582	0.00%
2022/06/15	0	79.90	0	0.00	78.60	0	4,397	0.00%
2022/06/14	0	76.10	0	0.00	76.90	0	4,261	0.00%
2022/06/13	0.1	77.00	0	0.00	77.20	0.1	4,204	0.00%
2022/06/01	0	0.00	1	77.80	78.20	-1	3,826	-0.03%
2022/05/30	0	0.00	1	76.00	76.00	-1	3,723	-0.03%
2022/05/27	0	0.00	3	75.50	75.20	-3	3,729	-0.08%
2022/05/26	1	75.80	1	75.40	75.00	0	3,800	0.00%
2022/05/25	0	0.00	5	73.70	74.90	-5	3,772	-0.13%
2022/05/23	1	72.60	0	0.00	72.40	1	3,734	0.03%
2022/05/20	0	0.00	2	74.10	73.60	-2	3,740	-0.05%
2022/05/19	0	0.00	1	71.20	72.00	-1	3,762	-0.03%
2022/05/18	1	72.50	2	71.95	72.20	-1	3,875	-0.03%
2022/05/17	28	70.93	26	71.10	71.00	2	3,984	0.05%
2022/05/06	2	67.90	0	0.00	67.80	2	4,487	0.04%
2022/05/05	0	0.00	2	69.70	69.60	-2	4,548	-0.04%
2022/05/04	1	68.20	0	0.00	68.00	1	4,550	0.02%
2022/05/03	5	69.74	0	0.00	69.80	5	4,464	0.11%
2022/04/29	2	71.80	3	71.67	71.80	-1	4,481	-0.02%
2022/04/28	0	0.00	1	71.20	71.50	-1	4,598	-0.02%
2022/04/27	2	70.05	0	0.00	70.10	2	4,667	0.04%
2022/04/25	1	70.00	0	0.00	70.10	1	4,783	0.02%
2022/04/22	4	72.43	2	72.70	72.20	2	4,779	0.04%
2022/04/21	1	73.00	1	73.60	73.80	0	4,752	0.00%
2022/04/20	2	73.60	1	73.00	74.30	1	4,754	0.02%
2022/04/14	3	79.80	1	80.10	79.70	2	5,044	0.04%
2022/04/11	1	78.70	0	0.00	78.20	1	5,098	0.02%
2022/04/07	1	77.70	0	0.00	77.10	1	5,313	0.02%
2022/03/31	0	0.00	3	80.00	79.30	-3	5,508	-0.05%
2022/03/29	0	0.00	1	82.20	81.40	-1	5,463	-0.02%
2022/03/28	1	80.40	0	0.00	82.30	1	5,466	0.02%
2022/03/18	1	87.10	2	86.85	86.90	-1	5,500	-0.02%
2022/03/08	1	80.00	0	0.00	80.40	1	5,415	0.02%
2022/03/07	3	80.30	0	0.00	81.60	3	5,442	0.06%
2022/03/04	3	83.83	0	0.00	83.30	3	5,396	0.06%
2022/03/01	1	85.30	1	85.20	85.00	0	5,330	0.00%
2022/02/25	2	83.70	3	83.70	83.00	-1	5,286	-0.02%
2022/02/22	5	85.86	0	0.00	85.80	5	5,085	0.10%
2022/02/21	2	86.70	2	86.55	86.50	0	5,038	0.00%
2022/02/18	1	85.00	0	0.00	85.60	1	5,000	0.02%
2022/02/17	4	86.23	5	86.50	86.20	-1	4,920	-0.02%
2022/02/16	1	90.00	0	0.00	89.90	1	4,778	0.02%
2022/02/15	55	91.82	54	90.99	89.80	1	4,626	0.02%
2022/02/14	0	0.00	4	95.00	96.20	-4	4,161	-0.10%
2022/02/10	0	88.90	4	89.19	88.30	-4	3,833	-0.11%
2022/02/09	1	88.80	0	0.00	89.60	1	3,830	0.03%
2022/02/07	0	0.00	2	89.05	89.40	-2	3,780	-0.05%
2022/01/26	0	0.00	1	88.20	85.00	-1	3,729	-0.03%
2022/01/21	0	0.00	1	89.10	89.20	-1	3,413	-0.03%
2022/01/20	1	89.20	1	88.60	90.00	0	3,318	0.00%
2022/01/19	0.4	86.34	24	88.12	85.10	-23.6	3,170	-0.74%
2022/01/18	82	89.93	63	90.24	90.20	19	3,068	0.62%
2022/01/17	2	84.70	0	0.00	85.30	2	2,907	0.07%
2022/01/14	1	84.60	1	84.40	85.20	0	2,855	0.00%
2022/01/13	1	84.40	0	0.00	84.50	1	2,791	0.04%
2022/01/12	1	84.00	3	83.77	85.00	-2	2,749	-0.07%
2022/01/11	0	0.00	6.5	84.34	84.00	-6.5	2,641	-0.25%
2022/01/10	0	0.00	1	77.30	79.20	-1	2,347	-0.04%
2022/01/07	0	0.00	10.7	75.56	76.90	-10.7	2,252	-0.48%
2022/01/06	0	0.00	11	75.26	75.40	-11	2,171	-0.51%
2022/01/04	5	74.64	3	74.80	75.10	2	2,111	0.09%
2022/01/03	1	73.80	3	74.20	74.20	-2	2,049	-0.10%
2021/12/30	7	73.97	4	72.65	73.50	3	1,965	0.15%
2021/12/29	0	0.00	2.1	68.41	71.50	-2.1	1,810	-0.11%
2021/12/28	1	67.80	3	67.90	67.90	-2	1,690	-0.12%
2021/12/27	11	66.43	6	66.93	67.00	5	1,652	0.30%
2021/12/23	1	64.80	0	0.00	64.90	1	1,577	0.06%
2021/12/17	2	65.00	3	65.10	65.10	-1	1,521	-0.07%
2021/12/16	1	64.30	0	0.00	64.30	1	1,466	0.07%
2021/12/09	3	65.00	0	0.00	65.20	3	1,484	0.20%
2021/12/06	0	0.00	1	65.20	65.20	-1	1,573	-0.06%
2021/11/24	1	64.80	0	0.00	64.70	1	1,662	0.06%
2021/11/18	0	0.00	1	65.20	65.30	-1	1,722	-0.06%
2021/11/16	0	0.00	2	64.80	64.40	-2	1,743	-0.11%
2021/11/15	0	0.00	1	65.70	65.90	-1	1,754	-0.06%
2021/11/12	2	65.40	2	64.60	65.90	0	1,769	0.00%
2021/11/11	0	0.00	5	64.50	64.30	-5	1,780	-0.28%
2021/11/09	0	64.80	1	64.70	64.60	-1	1,855	-0.05%
2021/11/08	2	65.00	2	64.50	65.00	0	1,901	0.00%
2021/11/05	2	65.15	0	0.00	64.90	2	1,957	0.10%
2021/11/04	0	0.00	1	65.00	64.70	-1	2,023	-0.05%
2021/11/03	1	64.50	11	64.50	64.50	-10	2,105	-0.47%
2021/11/02	1	63.70	5	64.00	63.80	-4	2,099	-0.19%
2021/11/01	5	63.00	0	0.00	62.50	5	2,068	0.24%
2021/10/26	0	0.00	5	62.86	62.70	-5	2,125	-0.24%
2021/10/21	5	62.10	7	62.73	63.10	-2	2,182	-0.09%
2021/10/20	2	62.25	5	62.80	62.20	-3	2,234	-0.13%
2021/10/19	0	0.00	10	62.50	61.20	-10	2,223	-0.45%
2021/10/12	5	58.40	0	0.00	59.20	5	2,289	0.22%
2021/09/29	0	0.00	1	60.30	60.00	-1	2,490	-0.04%
2021/09/23	0	0.00	0	62.40	62.40	0	2,648	0.00%
2021/09/17	0	0.00	6	63.15	64.30	-6	2,605	-0.23%
2021/09/15	3	62.80	0	0.00	62.60	3	2,581	0.12%
2021/09/14	0.1	63.60	0	0.00	63.60	0.1	2,576	0.00%
2021/09/13	1	64.60	1	64.20	64.40	0	2,570	0.00%
2021/09/10	0	0.00	1	62.80	63.80	-1	2,548	-0.04%
2021/09/09	5	60.90	0	0.00	61.10	5	2,487	0.20%
2021/09/08	1	60.60	0	0.00	59.30	1	2,471	0.04%
2021/09/07	5	61.60	0	0.00	61.80	5	2,451	0.20%
2021/09/06	10	61.70	0	0.00	61.60	10	2,439	0.41%
2021/09/01	0	0.00	3	60.30	60.20	-3	2,367	-0.13%
2021/08/27	3	59.20	0	0.00	59.20	3	2,338	0.13%
2021/08/26	0	0.00	5	58.40	58.10	-5	2,308	-0.22%
2021/08/25	1	58.10	0	0.00	58.30	1	2,315	0.04%
2021/08/24	0	0.00	5	58.20	58.30	-5	2,362	-0.21%
2021/08/23	8	58.39	3	58.70	58.70	5	2,384	0.21%
2021/08/18	5	59.60	0	0.00	59.60	5	2,371	0.21%
2021/08/12	6	64.12	3	64.07	64.80	3	2,262	0.13%
2021/08/11	5	66.58	11	68.05	65.90	-6	2,233	-0.27%
2021/08/10	2	66.95	1	66.80	67.60	1	2,205	0.05%
2021/08/09	12	65.47	2	65.35	66.00	10	2,149	0.47%
2021/08/02	0	0.00	7	59.10	59.50	-7	2,281	-0.31%
2021/07/30	0	0.00	8	62.60	62.10	-8	2,293	-0.35%
2021/07/26	1	65.00	7	64.74	63.10	-6	2,358	-0.25%
2021/07/20	0	0.00	3	62.10	61.50	-3	2,654	-0.11%
2021/07/19	0	0.00	7	61.59	61.50	-7	2,719	-0.26%
2021/07/16	2	61.15	1	61.00	62.00	1	2,970	0.03%
2021/07/13	0	0.00	4	61.05	59.60	-4	3,246	-0.12%
2021/07/12	2	60.00	0	0.00	59.10	2	3,206	0.06%
2021/07/08	0	0.00	2	60.85	60.90	-2	3,187	-0.06%
2021/07/07	2	60.00	5	60.00	60.00	-3	3,159	-0.09%
2021/07/06	3	58.63	8	59.63	59.40	-5	3,124	-0.16%
2021/07/05	0	0.00	7	58.46	59.30	-7	3,047	-0.23%
2021/06/23	1	54.10	0	0.00	54.40	1	2,929	0.03%
2021/06/11	2	54.70	0	0.00	54.70	2	2,933	0.07%
2021/06/10	4	54.30	0	0.00	54.50	4	2,941	0.14%
2021/06/07	0	0.00	4	54.10	54.10	-4	2,985	-0.13%
2021/06/02	0	0.00	2	55.10	55.50	-2	2,992	-0.07%
2021/05/31	2	54.50	0	0.00	54.30	2	2,924	0.07%
2021/05/28	0	0.00	1	53.70	54.20	-1	2,910	-0.03%
2021/05/26	0	0.00	2	52.50	52.60	-2	2,919	-0.07%
2021/05/25	2	52.10	1	52.60	52.30	1	2,926	0.03%
2021/05/19	1	50.10	0	0.00	50.80	1	2,961	0.03%
2021/05/17	0	0.00	18	46.55	47.50	-18	2,993	-0.60%
2021/05/14	0	0.00	1.1	49.92	50.10	-1.1	2,955	-0.04%
2021/05/13	2.1	49.31	1	48.90	49.35	1.1	2,921	0.04%
2021/05/12	0	0.00	4	50.14	50.30	-4	2,854	-0.14%
2021/05/11	1	52.30	0	0.00	52.10	1	2,783	0.04%
2021/05/10	0	0.00	1	53.60	53.90	-1	2,750	-0.04%
2021/05/06	0	0.00	1	53.50	53.10	-1	2,708	-0.04%
2021/05/05	1	52.90	0	0.00	52.90	1	2,686	0.04%
2021/05/04	0	0.00	3	52.40	52.30	-3	2,662	-0.11%
2021/05/03	1	53.80	0	0.00	54.00	1	2,599	0.04%
2021/04/29	0	0.00	1	54.60	54.90	-1	2,524	-0.04%
2021/04/28	1	54.60	6	55.32	54.30	-5	2,451	-0.20%
2021/04/27	1	52.10	6	52.60	52.60	-5	2,257	-0.22%
2021/04/26	2	53.30	5	53.30	53.60	-3	2,207	-0.14%
2021/04/23	28	53.37	10	54.10	53.80	18	2,148	0.84%
2021/04/22	8	54.51	22	53.78	53.00	-14	2,075	-0.68%
2021/04/21	0	0.00	8	51.36	51.60	-8	1,850	-0.43%
2021/04/20	1	47.30	11	48.82	51.70	-10	1,711	-0.58%
2021/04/19	13	47.28	2	47.20	47.15	11	1,606	0.68%
2021/04/16	1	45.35	10	45.45	46.00	-9	1,584	-0.57%
2021/04/15	1	45.45	0	0.00	45.35	1	1,607	0.06%
2021/04/14	2	45.50	0	0.00	45.15	2	1,614	0.12%
2021/04/12	2	45.73	0	0.00	45.70	2	1,606	0.12%
2021/04/07	0	0.00	0.1	46.90	46.95	-0.1	1,610	-0.01%
2021/04/06	4	47.11	0	0.00	47.00	4	1,620	0.25%
2021/04/01	5	46.80	0	0.00	47.00	5	1,622	0.31%
2021/03/31	2	47.18	0	0.00	47.15	2	1,611	0.12%
2021/03/30	1	47.00	1	47.40	47.50	0	1,601	0.00%
2021/03/29	2	46.45	0	0.00	46.90	2	1,572	0.13%
2021/03/24	1	45.90	0	0.00	45.90	1	1,548	0.06%
2021/03/23	2	46.15	0	0.00	46.10	2	1,545	0.13%
2021/03/19	6	46.33	0	0.00	46.40	6	1,554	0.39%
2021/03/18	2.5	46.67	0	0.00	46.80	2.5	1,534	0.16%
2021/03/16	0	0.00	1	46.70	46.75	-1	1,539	-0.06%
2021/03/15	2	46.08	1	45.95	46.20	1	1,544	0.06%
2021/03/11	0	0.00	1	45.60	45.50	-1	1,526	-0.07%
2021/03/09	5	44.85	0	0.00	44.85	5	1,506	0.33%
2021/03/05	1	44.30	3	44.32	44.40	-2	1,518	-0.13%
2021/03/03	2	44.45	0	0.00	44.80	2	1,544	0.13%
2021/03/02	0	0.00	2	45.20	44.50	-2	1,534	-0.13%
2021/02/26	0	0.00	1	45.00	44.75	-1	1,519	-0.07%
2021/02/23	0	0.00	10	44.10	44.35	-10	1,457	-0.69%
2021/02/22	0	0.00	11	44.00	44.50	-11	1,437	-0.77%
2021/02/19	0	0.00	1	43.05	43.05	-1	1,391	-0.07%
2021/02/18	13	43.38	0	0.00	43.35	13	1,391	0.93%
2021/02/17	0	0.00	1	42.45	43.05	-1	1,331	-0.08%
2021/02/03	11	41.85	0	0.00	41.70	11	1,310	0.84%
2021/01/27	0	0.00	10	41.90	41.45	-10	1,318	-0.76%
2021/01/22	0	0.00	0.1	40.95	41.05	-0.1	1,302	-0.01%
2021/01/20	0	0.00	1	40.95	40.40	-1	1,289	-0.08%
2021/01/14	0	0.00	2	43.05	42.80	-2	1,293	-0.15%
2021/01/13	1	41.85	3	41.95	42.05	-2	1,240	-0.16%
2021/01/08	0	0.00	2	41.33	41.55	-2	1,174	-0.17%
2021/01/04	0	0.00	2	40.85	40.90	-2	1,104	-0.18%
2020/12/31	1	40.85	0	0.00	40.30	1	1,087	0.09%
2020/12/29	0	0.00	5	40.55	40.70	-5	1,034	-0.48%
2020/12/24	0	0.00	12	40.29	40.40	-12	1,010	-1.19%
2020/12/22	0	0.00	1	40.15	40.05	-1	1,032	-0.10%
2020/12/21	0	0.00	1	40.30	40.30	-1	1,044	-0.10%
2020/12/16	0	0.00	10	41.10	41.10	-10	1,044	-0.96%
2020/12/15	0	0.00	1	40.50	40.55	-1	1,034	-0.10%
2020/12/14	0	0.00	0.1	40.55	40.55	-0.1	1,024	0.00%
2020/12/11	1	40.95	3	40.55	40.35	-2	1,021	-0.20%
2020/12/10	3	40.87	0	0.00	40.80	3	1,011	0.30%
2020/12/09	1	40.80	0	0.00	40.90	1	999	0.10%
2020/12/08	0	0.00	10	40.70	40.70	-10	986	-1.01%
2020/12/07	1	40.45	0	0.00	40.70	1	991	0.10%
2020/12/04	1	40.20	0	0.00	40.40	1	998	0.10%
2020/11/30	0	0.00	1	41.10	40.10	-1	956	-0.10%
2020/11/26	0	0.00	1	39.55	39.45	-1	927	-0.11%
2020/11/18	0	0.00	2	39.30	39.30	-2	971	-0.21%
2020/11/17	1	39.35	0	0.00	39.25	1	1,003	0.10%
2020/11/16	1	39.00	0	0.00	39.30	1	1,061	0.09%
2020/11/13	1	38.90	0	0.00	39.00	1	1,083	0.09%
2020/11/11	0	0.00	3	39.05	39.10	-3	1,110	-0.27%
2020/11/09	0	0.00	2	38.45	38.50	-2	1,106	-0.18%
2020/11/06	0	0.00	3	37.45	37.45	-3	1,057	-0.28%
2020/11/02	5	36.60	2	36.45	36.50	3	1,153	0.26%
2020/10/30	5	36.70	0	0.00	36.75	5	1,163	0.43%
2020/10/29	1	36.95	0	0.00	36.95	1	1,161	0.09%
2020/10/22	4	36.88	0	0.00	37.45	4	1,226	0.33%
2020/10/16	0	0.00	1	37.10	37.10	-1	1,202	-0.08%
2020/10/14	11	37.12	0	0.00	37.10	11	1,261	0.87%
2020/10/12	1	37.60	0	0.00	37.60	1	1,308	0.08%
2020/10/08	1	37.45	0	0.00	37.50	1	1,330	0.08%
2020/10/06	0	0.00	0.2	37.80	37.70	-0.2	1,375	-0.01%
2020/09/29	0	0.00	3	37.07	37.15	-3	1,465	-0.20%
2020/09/28	2	36.45	5	36.28	37.15	-3	1,485	-0.20%
2020/09/25	0	0.00	8	36.34	36.10	-8	1,531	-0.52%
2020/09/24	6	36.08	0	0.00	36.05	6	1,535	0.39%
2020/09/23	1	37.30	0	0.00	36.95	1	1,554	0.06%
2020/09/16	2	37.90	0	0.00	37.85	2	1,659	0.12%
2020/09/15	1	37.80	0	0.00	37.90	1	1,678	0.06%
2020/09/14	0	0.00	12	37.90	37.80	-12	1,709	-0.70%
2020/09/10	10	38.00	0	0.00	38.00	10	1,728	0.58%
2020/09/09	2	37.90	0	0.00	38.25	2	1,735	0.12%
2020/09/08	8	38.08	2	38.05	38.05	6	1,733	0.35%
2020/09/07	3	38.05	3	38.05	38.05	0	1,742	0.00%
2020/09/01	1	38.65	0	0.00	38.65	1	1,809	0.06%
2020/08/31	2	39.03	0	0.00	39.05	2	1,821	0.11%
2020/08/28	0	0.00	5	39.10	39.10	-5	1,828	-0.27%
2020/08/27	1	39.15	0	0.00	39.15	1	1,847	0.05%
2020/08/21	0	0.00	1	41.65	41.65	-1	1,842	-0.05%
2020/08/20	3	42.12	0	0.00	41.80	3	1,811	0.17%
2020/08/14	1	42.35	0	0.00	42.35	1	1,715	0.06%
2020/08/13	3	42.28	1	42.25	42.30	2	1,714	0.12%
2020/08/12	1	42.05	10	42.20	42.20	-9	1,701	-0.53%
2020/08/11	2	42.25	0	0.00	42.20	2	1,703	0.12%
2020/08/10	2	42.00	2	42.30	42.25	0	1,698	0.00%
2020/08/07	0	0.00	1	42.20	42.20	-1	1,693	-0.06%
2020/08/06	8	42.49	0	0.00	42.55	8	1,659	0.48%
2020/08/05	0	0.00	1	42.25	42.35	-1	1,651	-0.06%
2020/08/04	0	0.00	1	42.20	42.20	-1	1,663	-0.06%
2020/08/03	10	42.40	0	0.00	42.30	10	1,678	0.60%
2020/07/31	1	41.65	3	42.17	42.10	-2	1,679	-0.12%
2020/07/30	0	0.00	2	41.65	41.65	-2	1,666	-0.12%
2020/07/27	0	0.00	2	41.65	41.65	-2	1,703	-0.12%
2020/07/24	3	42.10	0	0.00	41.80	3	1,732	0.17%
2020/07/22	0	0.00	2	42.05	42.10	-2	1,780	-0.11%
2020/07/20	1	41.65	0	0.00	41.70	1	1,780	0.06%
2020/07/17	0	0.00	3	41.83	41.70	-3	1,791	-0.17%
2020/07/16	0	0.00	2	41.35	41.40	-2	1,788	-0.11%
2020/07/14	0	0.00	5	41.60	41.55	-5	1,799	-0.28%
2020/07/13	0	0.00	5	41.76	41.70	-5	1,797	-0.28%
2020/07/10	0	0.00	26	41.45	41.40	-26	1,804	-1.44%
2020/07/07	30	40.65	0	0.00	40.75	30	1,752	1.71%
2020/07/06	0	0.00	1	40.70	40.70	-1	1,740	-0.06%
2020/07/02	2	40.30	0	0.00	40.45	2	1,693	0.12%
2020/07/01	0	0.00	8	40.27	40.25	-8	1,665	-0.48%
2020/06/23	0	0.00	2	39.25	39.25	-2	1,583	-0.13%
2020/06/19	0	0.00	14	39.04	38.90	-14	1,577	-0.89%
2020/06/17	12	38.81	0	0.00	38.80	12	1,548	0.77%
2020/06/11	0	0.00	2	39.65	39.05	-2	1,613	-0.12%
2020/06/08	0	0.00	1	39.55	39.50	-1	1,641	-0.06%
2020/06/05	3	39.22	0	0.00	39.30	3	1,642	0.18%
2020/05/29	6	38.50	0	0.00	37.40	6	1,776	0.34%
2020/05/28	2	38.73	0	0.00	38.70	2	1,770	0.11%
2020/05/26	1	38.80	0	0.00	38.90	1	1,865	0.05%
2020/05/20	0	0.00	10	38.85	38.70	-10	2,017	-0.50%
2020/05/19	2	38.95	0	0.00	38.80	2	2,026	0.10%
2020/05/13	3	38.95	0	0.00	39.15	3	2,225	0.13%
2020/05/11	3	39.05	1	39.10	39.10	2	2,235	0.09%
2020/05/07	1	38.50	0	0.00	38.65	1	2,233	0.04%
2020/05/06	0	0.00	0	38.20	38.15	0	2,238	0.00%
2020/05/05	10	38.15	0	0.00	38.10	10	2,243	0.45%
2020/04/30	0	0.00	2	38.58	38.55	-2	2,271	-0.09%
2020/04/29	2	37.85	6	38.36	38.35	-4	2,337	-0.17%
2020/04/28	12	37.70	0	0.00	37.75	12	2,333	0.51%
2020/04/23	5	36.95	0	0.00	37.00	5	3,206	0.16%
2020/04/15	2	37.33	7	37.86	38.15	-5	3,268	-0.15%
2020/04/14	0	0.00	3	37.00	37.30	-3	3,256	-0.09%
2020/04/09	6	35.76	5	35.52	35.50	1	3,321	0.03%
2020/04/06	0	0.00	9	33.92	34.15	-9	3,381	-0.27%
2020/03/27	0	0.00	4	34.80	34.25	-4	3,416	-0.12%
2020/03/26	0	0.00	4	34.16	34.30	-4	3,419	-0.12%
2020/03/25	12	34.08	0	0.00	34.20	12	3,438	0.35%
2020/03/24	4	33.01	0	0.00	32.85	4	3,465	0.12%
2020/03/17	0	0.00	5	35.23	35.30	-5	3,462	-0.14%
2020/03/13	1	35.85	0	0.00	36.80	1	3,449	0.03%
2020/03/12	4	37.81	0	0.00	37.65	4	3,458	0.12%
2020/03/09	1	38.10	0	0.00	38.05	1	3,852	0.03%
2020/03/06	6	38.65	0	0.00	38.80	6	3,937	0.15%
2020/03/05	0	0.00	7	39.46	39.35	-7	4,011	-0.17%
2020/03/03	1	38.80	1	38.65	38.60	0	4,082	0.00%
2020/03/02	1	38.55	3	38.63	38.45	-2	4,164	-0.05%
2020/02/27	0	0.00	4	38.30	38.20	-4	4,276	-0.09%
2020/02/24	2	38.20	0	0.00	38.00	2	4,446	0.04%
2020/02/20	0	0.00	0.3	39.05	39.05	-0.3	4,445	-0.01%
2020/02/19	0	0.00	0	39.00	38.90	0	4,570	0.00%
2020/02/17	12	38.94	1	38.95	38.80	11	5,590	0.20%
2020/02/13	0	0.00	2	38.20	38.00	-2	5,530	-0.04%
2020/02/12	6	38.11	3	38.00	38.10	3	5,543	0.05%
2020/02/11	0	0.00	2	37.80	37.65	-2	5,534	-0.04%
2020/02/07	2	37.90	5	37.98	37.80	-3	5,578	-0.05%
2020/02/06	1	38.05	3	38.05	38.25	-2	5,575	-0.04%
2020/02/04	1	37.80	2	37.80	37.80	-1	5,583	-0.02%
2020/02/03	3	37.12	0	0.00	37.20	3	5,605	0.05%
2020/01/31	159	37.63	1	38.05	38.30	158	5,583	2.83%	大買/鉅額交易
2020/01/30	3	39.38	0	0.00	39.00	3	5,512	0.05%
2020/01/20	8	43.08	4	43.04	43.10	4	5,497	0.07%
2020/01/17	19	43.36	1	43.35	43.35	18	5,285	0.34%
2020/01/16	7	43.37	9	43.28	43.40	-2	5,095	-0.04%
2020/01/14	0	0.00	3	41.82	41.95	-3	4,678	-0.06%
2020/01/13	0	0.00	2	41.60	41.85	-2	4,682	-0.04%
2020/01/08	1	40.80	0	0.00	40.65	1	4,821	0.02%
2020/01/06	0	0.00	1	41.90	42.05	-1	4,839	-0.02%
2020/01/03	1	42.30	0	0.00	42.15	1	4,868	0.02%
2020/01/02	0	0.00	1	42.30	42.40	-1	4,972	-0.02%
2019/12/30	2	41.70	8	41.60	41.85	-6	5,143	-0.12%
2019/12/24	0	0.00	10	41.30	41.40	-10	5,110	-0.20%
2019/12/19	5	41.00	0	0.00	41.10	5	5,101	0.10%
2019/12/18	5	41.00	0	0.00	41.10	5	5,079	0.10%
2019/12/17	1	41.05	0	0.00	41.10	1	5,051	0.02%
2019/12/16	1	41.00	0	0.00	41.05	1	5,040	0.02%
2019/12/12	0	0.00	2	41.30	41.30	-2	5,005	-0.04%
2019/12/10	0	0.00	1	41.00	41.00	-1	4,982	-0.02%
2019/12/06	2	41.15	1	40.85	40.90	1	4,948	0.02%
2019/12/05	45	41.24	2	41.00	41.05	43	4,904	0.88%
2019/12/04	5	42.62	0	0.00	42.50	5	4,609	0.11%
2019/12/03	7	42.76	0	0.00	42.75	7	4,504	0.16%
2019/12/02	1	42.80	0	0.00	42.75	1	4,409	0.02%
2019/11/29	4	42.68	0	0.00	42.70	4	4,281	0.09%
2019/11/28	3	42.35	3	42.60	42.60	0	4,179	0.00%
2019/11/27	2	41.83	1	41.75	41.85	1	4,082	0.02%
2019/11/26	16	41.75	0	0.00	41.75	16	4,029	0.40%
2019/11/25	4	41.94	1	42.00	41.85	3	3,969	0.08%
2019/11/22	2	42.08	1	42.10	42.10	1	3,822	0.03%
2019/11/21	7	42.13	26	42.12	42.20	-19	3,742	-0.51%
2019/11/20	30	42.31	27	42.30	42.35	3	3,647	0.08%
2019/11/19	2	42.35	8	42.32	42.30	-6	3,571	-0.17%
2019/11/18	7	42.24	3	42.13	42.25	4	3,463	0.12%
2019/11/15	14	42.98	21	42.86	42.60	-7	3,341	-0.21%
2019/11/14	43	43.47	66	43.32	43.20	-23	3,082	-0.75%
2019/11/12	1	35.85	0	0.00	36.10	1	2,244	0.04%
2019/11/11	0	0.00	4	35.50	35.40	-4	2,177	-0.18%
2019/11/08	0	0.00	10	35.30	35.30	-10	2,160	-0.46%
2019/11/06	2	34.95	3	35.10	35.10	-1	2,134	-0.05%
2019/11/05	2	35.15	0	0.00	35.00	2	2,103	0.10%
2019/11/01	3	34.75	0	0.00	34.80	3	2,081	0.14%
2019/10/28	0	0.00	1	34.95	34.90	-1	2,048	-0.05%
2019/10/24	1	35.20	0	0.00	35.25	1	1,984	0.05%
2019/10/22	3	35.05	0	0.00	35.00	3	1,933	0.16%
2019/10/18	1	35.15	0	0.00	35.00	1	1,859	0.05%
2019/10/16	21	34.91	4	35.15	35.45	17	1,783	0.95%
2019/10/14	5	34.80	0	0.00	34.75	5	1,613	0.31%
2019/10/09	2	34.60	4	34.95	34.60	-2	1,567	-0.13%
2019/10/08	0	0.00	3	35.45	35.00	-3	1,523	-0.20%
2019/10/07	29	35.14	7	35.39	35.90	22	1,374	1.60%
2019/09/26	0	0.00	3	39.20	39.10	-3	1,156	-0.26%
2019/09/25	0	0.00	2	39.00	39.20	-2	1,159	-0.17%
2019/09/20	6	39.56	0	0.00	39.50	6	1,172	0.51%
2019/09/18	0	0.00	10	39.45	39.60	-10	1,153	-0.87%
2019/09/17	15	39.20	0	0.00	39.35	15	1,152	1.30%
2019/09/12	1	39.10	2	39.10	39.05	-1	1,149	-0.09%
2019/09/04	0	0.00	11	38.61	38.70	-11	1,164	-0.94%
2019/09/03	0	0.00	4	38.50	38.50	-4	1,177	-0.34%
2019/08/29	10	38.00	0	0.00	38.00	10	1,170	0.85%
2019/08/26	2	40.15	4	40.20	40.10	-2	1,095	-0.18%
2019/08/23	2	40.55	0	0.00	40.50	2	1,080	0.19%
2019/08/22	1	40.65	0	0.00	40.70	1	1,080	0.09%
2019/08/21	1	40.55	2	40.50	40.55	-1	1,073	-0.09%
2019/08/20	7	40.46	0	0.00	40.35	7	1,066	0.66%
2019/08/19	2	40.25	0	0.00	40.25	2	1,053	0.19%
2019/08/16	0	0.00	1	40.20	40.10	-1	1,069	-0.09%
2019/08/13	1	39.95	0	0.00	39.95	1	1,062	0.09%
2019/08/06	0	0.00	7	39.41	39.60	-7	1,093	-0.64%
2019/08/05	8	40.06	7	40.16	40.00	1	1,108	0.09%
2019/08/02	7	39.83	3	40.12	39.75	4	1,133	0.35%
2019/08/01	13	40.40	2	40.40	40.30	11	1,211	0.91%
2019/07/31	1	40.55	0	0.00	40.50	1	1,212	0.08%
2019/07/29	1	40.85	0	0.00	40.75	1	1,212	0.08%
2019/07/24	1	41.10	0	0.00	41.10	1	1,230	0.08%
2019/07/23	0	0.00	5	40.85	40.95	-5	1,227	-0.41%
2019/07/19	5	40.59	0	0.00	40.60	5	1,215	0.41%
2019/07/16	5	40.33	0	0.00	40.20	5	1,219	0.41%
2019/07/12	2	40.55	0	0.00	40.50	2	1,220	0.16%
2019/07/11	1	40.45	0	0.00	40.55	1	1,236	0.08%
2019/07/10	0	0.00	2	40.25	40.35	-2	1,247	-0.16%
2019/07/05	2	40.00	0.1	40.10	40.25	1.9	1,282	0.15%
2019/07/01	0	0.00	1	40.40	40.45	-1	1,321	-0.08%
2019/06/28	0	0.00	2	40.08	39.95	-2	1,308	-0.15%
2019/06/11	1	38.85	0	0.00	38.90	1	1,392	0.07%
2019/06/10	0	0.00	3	38.70	38.70	-3	1,389	-0.22%
2019/06/03	0	0.00	2	38.40	38.45	-2	1,459	-0.14%
2019/05/28	3	38.10	0	0.00	37.85	3	1,505	0.20%
2019/05/27	0	0.00	1	38.30	38.35	-1	1,501	-0.07%
2019/05/24	0	0.00	2	38.30	38.30	-2	1,510	-0.13%
2019/05/23	3	38.00	0	0.00	37.85	3	1,534	0.20%
2019/05/20	0	0.00	3	37.95	38.15	-3	1,694	-0.18%
2019/05/17	3	38.20	0	0.00	38.05	3	1,703	0.18%
2019/05/16	2	38.23	0	0.00	38.20	2	1,696	0.12%
2019/05/13	3	38.65	6	38.98	38.55	-3	1,678	-0.18%
2019/05/10	3	39.20	0	0.00	39.20	3	1,646	0.18%
2019/05/09	1	39.70	10	39.35	39.50	-9	1,631	-0.55%
2019/05/07	10	40.95	0	0.00	41.00	10	1,541	0.65%
2019/04/24	0	0.00	9	40.90	40.95	-9	1,503	-0.60%
2019/04/22	0	0.00	2	41.00	41.05	-2	1,521	-0.13%
2019/04/18	4	40.70	0	0.00	40.60	4	1,547	0.26%
2019/04/17	1	40.90	0	0.00	41.00	1	1,561	0.06%
2019/04/15	2	41.45	0	0.00	41.15	2	1,539	0.13%
2019/04/12	0	0.00	1	41.30	41.20	-1	1,524	-0.07%
2019/04/11	5	41.00	3	41.22	41.20	2	1,511	0.13%
2019/04/08	1	40.50	0	0.00	40.55	1	1,470	0.07%
2019/03/14	1	40.20	0	0.00	40.25	1	1,352	0.07%
2019/03/13	0	0.00	2	40.00	40.20	-2	1,352	-0.15%
2019/03/12	5	40.00	0	0.00	39.90	5	1,346	0.37%
2019/03/08	1	39.35	0	0.00	39.35	1	1,329	0.08%
2019/02/25	2	40.05	0	0.00	40.15	2	1,253	0.16%
2019/02/22	1	40.05	0	0.00	40.00	1	1,259	0.08%
2019/02/21	2	39.95	0	0.00	40.00	2	1,241	0.16%
2019/02/20	4	40.58	0	0.00	40.25	4	1,191	0.34%
2019/02/19	0	0.00	6	41.85	41.60	-6	1,091	-0.55%
2019/02/18	2	41.83	0	0.00	41.85	2	1,103	0.18%
2019/02/12	1	40.85	0	0.00	40.80	1	1,112	0.09%
2019/01/28	10	40.60	0	0.00	40.65	10	1,126	0.89%
2019/01/16	0	0.00	5	39.90	40.15	-5	1,152	-0.43%
2019/01/14	0	0.00	1	39.60	39.40	-1	1,131	-0.09%
2019/01/11	0	0.00	2	39.40	39.50	-2	1,152	-0.17%
2019/01/09	1	38.90	0	0.00	39.20	1	1,154	0.09%
2019/01/03	5	38.75	0	0.00	38.65	5	1,278	0.39%
2018/12/27	1	38.70	0	0.00	38.65	1	1,332	0.08%
2018/12/19	2	39.03	0	0.00	39.10	2	1,293	0.15%
2018/12/17	1	39.65	1	39.80	39.60	0	1,273	0.00%
2018/12/12	1	39.90	0	0.00	39.95	1	1,293	0.08%
2018/12/11	1	39.75	0	0.00	39.80	1	1,287	0.08%
2018/11/29	0	0.00	1	40.40	40.20	-1	1,385	-0.07%
2018/11/26	3	39.90	0	0.00	39.80	3	1,397	0.21%
2018/11/21	1	40.05	3	40.00	40.15	-2	1,419	-0.14%
2018/11/16	0.5	40.60	1	40.60	40.60	-0.5	1,406	-0.03%
2018/11/15	0	0.00	3	40.27	40.30	-3	1,403	-0.21%
2018/11/14	0	0.00	3	39.93	39.95	-3	1,386	-0.22%
2018/11/13	2	39.35	0	0.00	39.45	2	1,393	0.14%
2018/11/12	0	0.00	17	39.29	39.50	-17	1,397	-1.22%
2018/11/08	1	39.60	0	0.00	39.55	1	1,407	0.07%
2018/11/07	1	39.60	0	0.00	39.65	1	1,434	0.07%
2018/11/06	0	0.00	10	39.90	39.50	-10	1,461	-0.68%
2018/11/05	0	0.00	10	40.25	39.85	-10	1,498	-0.67%
2018/11/02	1	40.25	0	0.00	40.25	1	1,602	0.06%
2018/11/01	1	40.20	0	0.00	40.20	1	1,594	0.06%
2018/10/26	3	39.35	0	0.00	39.25	3	1,699	0.18%
2018/10/25	0	0.00	26	39.02	38.90	-26	1,712	-1.52%
2018/10/17	37	41.37	0	0.00	41.25	37	1,677	2.21%
2018/10/16	16	40.51	2	40.85	40.80	14	1,657	0.84%
2018/10/11	5	39.20	0	0.00	39.40	5	1,583	0.32%
2018/10/09	5	41.00	0	0.00	41.00	5	1,505	0.33%
2018/10/08	0	0.00	9	41.41	41.45	-9	1,487	-0.61%
2018/10/05	1	41.50	0	0.00	41.50	1	1,486	0.07%
2018/10/04	0	0.00	6	42.47	42.55	-6	1,451	-0.41%
2018/10/03	0	0.00	2	42.55	42.50	-2	1,451	-0.14%
2018/09/28	4	42.78	0	0.00	42.65	4	1,460	0.27%
2018/09/21	1	42.55	0	0.00	42.50	1	1,470	0.07%
2018/09/19	2	42.90	0	0.00	43.00	2	1,471	0.14%
2018/09/10	1	42.30	0	0.00	42.25	1	1,406	0.07%
2018/09/07	1	43.30	0	0.00	43.05	1	1,388	0.07%
2018/09/04	0	0.00	2	44.05	44.00	-2	1,345	-0.15%
2018/08/31	1	43.75	0	0.00	43.75	1	1,323	0.08%
2018/08/27	0	0.00	1	43.70	43.75	-1	1,311	-0.08%
2018/08/10	0	0.00	1	44.70	44.50	-1	1,188	-0.08%
2018/08/09	0	0.00	12.4	44.27	44.15	-12.4	1,142	-1.08%
2018/08/08	0	0.00	1	42.75	42.60	-1	1,034	-0.10%
2018/08/03	3	45.10	0	0.00	45.15	3	1,087	0.28%
2018/08/01	5	45.50	0	0.00	45.50	5	1,022	0.49%
2018/07/31	0	0.00	1	45.15	45.15	-1	1,011	-0.10%
2018/07/13	1	43.95	0	0.00	44.10	1	1,195	0.08%
2018/07/11	1	43.60	0	0.00	43.50	1	1,234	0.08%
2018/07/09	1	43.50	0	0.00	43.60	1	1,257	0.08%
2018/07/06	5	43.75	0	0.00	43.45	5	1,281	0.39%
2018/07/05	2	44.00	0	0.00	43.75	2	1,318	0.15%
2018/07/03	2	44.13	0	0.00	44.05	2	1,371	0.15%
2018/07/02	1	44.40	0	0.00	44.50	1	1,386	0.07%
2018/06/22	2	44.65	0	0.00	44.75	2	1,494	0.13%
2018/06/13	1	45.90	0	0.00	45.90	1	1,541	0.06%
2018/06/04	0	0.00	2	46.03	46.05	-2	1,590	-0.13%
2018/05/31	3	45.57	0	0.00	45.50	3	1,589	0.19%
2018/05/24	4	45.40	0	0.00	45.35	4	1,568	0.26%
2018/05/21	0	0.00	1	45.45	45.35	-1	1,631	-0.06%
2018/05/14	6	44.84	4	45.00	45.30	2	1,738	0.12%
2018/05/10	1	46.15	0	0.00	46.15	1	1,661	0.06%
2018/05/09	2	46.05	0	0.00	46.00	2	1,667	0.12%
2018/05/08	2	45.50	0	0.00	45.90	2	1,674	0.12%
2018/05/07	1	45.25	0	0.00	45.45	1	1,686	0.06%
2018/05/04	2	45.03	1	44.80	45.00	1	1,686	0.06%
2018/05/03	9	44.67	0	0.00	44.70	9	1,684	0.53%
2018/05/02	2	44.80	0	0.00	44.65	2	1,675	0.12%
2018/04/27	5	44.30	0	0.00	44.30	5	1,631	0.31%
2018/04/24	5	44.67	0	0.00	44.50	5	1,622	0.31%
2018/04/19	1	46.00	0	0.00	46.00	1	1,631	0.06%
2018/04/18	1	46.00	0	0.00	45.90	1	1,665	0.06%
2018/04/17	1	46.10	0	0.00	46.00	1	1,661	0.06%
2018/04/13	1	46.80	0	0.00	46.50	1	1,635	0.06%
2018/04/10	2	47.15	3	47.00	47.00	-1	1,561	-0.06%
2018/04/09	1	47.20	0	0.00	47.30	1	1,535	0.07%
2018/03/31	1	46.65	0	0.00	47.00	1	1,460	0.07%
2018/03/28	2	46.93	2	46.85	46.90	0	1,413	0.00%
2018/03/27	2	46.60	1	46.75	46.45	1	1,392	0.07%
2018/03/16	8	46.24	0	0.00	46.10	8	1,466	0.55%
2018/03/13	9	46.48	0	0.00	46.35	9	1,478	0.61%
2018/03/01	1	46.75	0	0.00	46.80	1	1,570	0.06%
2018/02/26	1	47.20	0	0.00	47.20	1	1,575	0.06%
2018/02/23	0	0.00	2	47.25	47.20	-2	1,570	-0.13%
2018/02/22	2	47.18	0	0.00	47.15	2	1,565	0.13%
2018/02/21	0	0.00	2	46.43	46.80	-2	1,570	-0.13%
2018/02/12	0	0.00	4	45.49	45.55	-4	1,559	-0.26%
2018/02/09	22	45.02	55	45.09	44.90	-33	1,580	-2.09%
2018/02/08	0	0.00	2	45.88	45.90	-2	1,518	-0.13%
2018/02/07	2	45.55	0	0.00	45.50	2	1,530	0.13%
2018/02/06	0	0.00	3	45.20	45.35	-3	1,538	-0.20%
2018/02/02	1	46.85	0	0.00	46.80	1	1,556	0.06%
2018/02/01	3	46.90	0	0.00	46.80	3	1,582	0.19%
2018/01/31	17	46.83	0	0.00	47.00	17	1,600	1.06%
2018/01/30	15	47.55	2	47.35	47.15	13	1,626	0.80%
2018/01/29	3	47.03	0	0.00	47.05	3	1,623	0.18%
2018/01/24	0	0.00	23	47.05	47.00	-23	1,660	-1.39%
2018/01/22	0	0.00	3	47.05	47.00	-3	1,657	-0.18%
2018/01/19	0	0.00	10	47.01	46.85	-10	1,658	-0.60%
2018/01/17	11	46.20	0	0.00	46.50	11	1,668	0.66%
2018/01/16	10	46.58	0	0.00	46.80	10	1,646	0.61%
2018/01/12	3	46.55	3	46.65	46.35	0	1,637	0.00%
2018/01/10	0	0.00	1	45.50	45.20	-1	1,608	-0.06%
2018/01/09	1	45.45	0	0.00	45.50	1	1,619	0.06%
2018/01/08	0	0.00	1	45.55	45.40	-1	1,675	-0.06%
2018/01/05	0	0.00	2	45.50	45.50	-2	1,713	-0.12%
2018/01/03	1.1	45.33	0	0.00	45.55	1.1	1,744	0.06%