文曄 (3036)-凱基-中壢券商分點個股進出

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

文曄

(3036)

可現股當沖

股價
110.0
漲跌
▲1.5
漲幅
+1.38%
成交量
1,449張
產業
上市電子通路類股
579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－凱基-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中壢券商分點個股進出
凱基-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	110.67	2	109.50	110.00	-2	4,448	-0.04%
2024/12/02	12	110.00	7	108.50	108.50	5	4,457	0.11%
2024/11/28	9	111.00	12	108.13	108.00	-3	4,495	-0.07%
2024/11/26	4	111.00	3	110.83	110.50	1	4,508	0.02%
2024/11/25	8	114.75	12	113.50	113.50	-4	4,543	-0.09%
2024/11/22	8	115.00	4	113.50	114.50	4	4,691	0.09%
2024/11/21	2	114.75	2	116.00	114.00	0	4,561	0.00%
2024/11/20	1	117.00	2	114.50	114.50	-1	4,445	-0.02%
2024/11/19	3	115.50	3.2	116.03	116.50	-0.2	4,294	0.00%
2024/11/18	0	0.00	4.1	113.97	113.50	-4.1	4,032	-0.10%
2024/11/15	9	110.50	13	109.00	109.50	-4	3,948	-0.10%
2024/11/14	0.1	110.00	1	109.50	110.00	-0.9	3,973	-0.02%
2024/11/13	16	111.81	8.1	109.02	109.00	7.9	3,966	0.20%
2024/11/12	9	112.78	9	114.56	114.50	0	3,904	0.00%
2024/11/11	12.5	114.16	5	112.50	113.00	7.5	3,941	0.19%
2024/11/08	2.2	116.18	2.4	114.88	114.50	-0.2	3,935	-0.01%
2024/11/07	2	113.50	4.3	116.85	117.00	-2.3	4,026	-0.06%
2024/11/06	0.1	112.00	0.2	113.00	112.00	-0.1	4,070	0.00%
2024/11/05	0.1	110.75	0	0.00	111.50	0.1	4,045	0.00%
2024/11/04	0	0.00	1	110.00	109.50	-1	4,133	-0.02%
2024/11/01	11	108.73	9	111.00	111.50	2	4,203	0.05%
2024/10/30	1	110.00	2	110.25	109.50	-1	4,232	-0.02%
2024/10/29	1	109.50	0.6	109.50	109.50	0.4	4,256	0.01%
2024/10/25	0	0.00	6	113.58	113.50	-6	4,329	-0.14%
2024/10/23	1	115.50	6	115.00	115.50	-5	4,460	-0.11%
2024/10/22	8.1	114.99	2.2	115.00	115.00	5.9	4,461	0.13%
2024/10/21	1.2	113.75	3	115.83	114.00	-1.8	4,501	-0.04%
2024/10/18	0	0.00	8	113.00	112.50	-8	4,463	-0.18%
2024/10/17	2	114.50	0	0.00	113.00	2	4,465	0.04%
2024/10/16	13	113.38	8	113.00	112.00	5	4,453	0.11%
2024/10/15	12.1	114.58	13.4	115.07	116.00	-1.3	4,397	-0.03%
2024/10/14	12	114.67	8	114.00	113.50	4	4,333	0.09%
2024/10/11	11	114.77	18.9	111.81	114.00	-7.9	4,193	-0.19%
2024/10/09	20.1	107.57	21.1	106.20	106.00	-1	4,053	-0.03%
2024/10/08	54.1	109.56	73	110.51	107.00	-18.9	4,053	-0.47%
2024/10/07	9.2	105.50	9	105.50	106.00	0.2	3,951	0.01%
2024/10/04	4	105.50	0	0.00	105.00	4	3,957	0.10%
2024/09/30	0	0.00	2	108.00	105.50	-2	4,064	-0.05%
2024/09/27	3	108.50	6	107.25	107.50	-3	4,067	-0.07%
2024/09/26	0.1	104.00	0	0.00	102.50	0.1	4,067	0.00%
2024/09/24	1.1	103.50	0	0.00	103.00	1.1	4,111	0.03%
2024/09/23	0	106.00	0	0.00	105.50	0	4,219	0.00%
2024/09/20	1	107.50	1	106.00	105.50	0	4,434	0.00%
2024/09/19	0	107.50	0	0.00	108.50	0	4,628	0.00%
2024/09/18	0	0.00	2	106.00	106.00	-2	4,942	-0.04%
2024/09/16	10.1	106.21	10	107.80	107.50	0.1	5,112	0.00%
2024/09/13	0.2	108.17	0	0.00	108.00	0.2	5,117	0.00%
2024/09/12	0.2	106.00	0	0.00	106.50	0.2	5,251	0.00%
2024/09/11	1	103.50	0	0.00	104.00	1	5,262	0.02%
2024/09/09	0	106.50	0	0.00	106.50	0	5,345	0.00%
2024/09/06	0	106.00	0	0.00	105.50	0	5,386	0.00%
2024/09/05	7.1	106.95	0	0.00	106.50	7.1	5,407	0.13%
2024/09/04	0.3	110.17	0	0.00	109.50	0.3	5,414	0.01%
2024/09/03	12	115.50	29	116.07	115.00	-17	5,425	-0.31%
2024/09/02	0	116.00	1.4	116.50	116.50	-1.4	5,440	-0.03%
2024/08/30	0	0.00	0.2	118.96	118.00	-0.2	5,447	0.00%
2024/08/29	0	118.00	1	117.50	118.00	-1	5,430	-0.02%
2024/08/28	4.1	117.51	2	117.00	116.50	2.1	5,484	0.04%
2024/08/27	3	117.17	4.9	117.61	118.00	-1.9	5,562	-0.03%
2024/08/26	8.2	116.44	16.4	115.47	117.00	-8.2	5,583	-0.15%
2024/08/23	0	0.00	6	108.00	110.00	-6	5,450	-0.11%
2024/08/22	1	111.50	0	0.00	109.50	1	5,526	0.02%
2024/08/21	0	111.00	0	0.00	110.00	0	5,545	0.00%
2024/08/20	1	109.00	4.2	109.98	111.00	-3.2	5,571	-0.06%
2024/08/19	10.4	109.96	1	109.50	108.00	9.4	5,589	0.17%
2024/08/16	2.1	111.55	2	111.50	111.50	0.1	5,695	0.00%
2024/08/14	2	110.50	2	109.50	109.50	0	5,782	0.00%
2024/08/13	1	108.00	1	109.00	110.00	0	5,769	0.00%
2024/08/12	1	104.01	4	106.50	106.50	-3	5,758	-0.05%
2024/08/09	2	104.75	3.3	106.06	103.50	-1.3	5,826	-0.02%
2024/08/08	20	101.25	12	102.42	102.00	8	5,823	0.14%
2024/08/06	1.2	89.94	0.8	90.20	90.00	0.4	6,192	0.01%
2024/08/05	13.3	90.00	0	0.00	90.00	13.3	6,678	0.20%
2024/08/02	3	101.17	5	101.50	100.00	-2	7,005	-0.03%
2024/07/31	0.1	103.50	0	0.00	104.00	0.1	7,101	0.00%
2024/07/30	1	103.47	0.3	101.50	104.00	0.8	7,160	0.01%
2024/07/29	9	107.28	6	105.00	104.00	3	7,147	0.04%
2024/07/26	6.4	107.76	1	109.51	107.50	5.4	7,203	0.07%
2024/07/23	0.2	114.50	0	0.00	114.50	0.2	7,199	0.00%
2024/07/22	2.1	112.50	0	113.00	113.00	2.1	7,297	0.03%
2024/07/19	1	115.50	0	0.00	115.50	1	7,297	0.01%
2024/07/18	1.2	116.10	0	0.00	117.00	1.2	7,379	0.02%
2024/07/17	2	118.00	0	0.00	118.00	2	7,438	0.03%
2024/07/15	0	0.00	1	119.00	119.00	-1	7,937	-0.01%
2024/07/12	2.1	120.50	2	121.00	121.00	0.1	8,165	0.00%
2024/07/11	5.2	120.56	5.5	121.49	121.50	-0.2	8,362	0.00%
2024/07/10	5	121.00	5	120.00	120.00	0	8,550	0.00%
2024/07/09	0.3	119.31	2.3	119.78	120.50	-2	8,759	-0.02%
2024/07/08	0.4	118.13	2	118.50	119.00	-1.6	9,286	-0.02%
2024/07/05	0	120.00	1.4	120.21	119.50	-1.4	10,416	-0.01%
2024/07/04	2.2	120.05	11	120.59	120.00	-8.8	10,525	-0.08%
2024/07/03	0.1	122.75	2	122.50	122.50	-1.9	10,616	-0.02%
2024/07/02	5	124.00	8	122.38	122.50	-3	10,831	-0.03%
2024/07/01	2	124.50	5.1	123.51	123.50	-3.1	11,027	-0.03%
2024/06/28	2.2	123.27	0	0.00	124.00	2.2	11,123	0.02%
2024/06/27	13	123.23	9	122.72	122.50	4	11,255	0.04%
2024/06/26	3.1	125.23	16.1	123.99	125.00	-13	11,215	-0.12%
2024/06/25	22.1	122.96	4.1	122.63	122.00	18.1	11,061	0.16%
2024/06/24	7.3	121.70	8.3	121.75	121.00	-1	10,953	-0.01%
2024/06/21	2.3	117.93	13.1	116.81	117.50	-10.8	10,752	-0.10%
2024/06/20	2.5	116.64	0	0.00	117.00	2.5	10,599	0.02%
2024/06/19	7.3	117.08	1	117.50	115.00	6.3	10,717	0.06%
2024/06/18	10.1	114.90	6	115.00	115.00	4.1	10,714	0.04%
2024/06/17	8	113.81	8	114.75	114.50	0	10,959	0.00%
2024/06/14	5.2	112.81	0	0.00	114.50	5.2	11,225	0.05%
2024/06/13	3.4	113.38	0	0.00	113.00	3.4	11,378	0.03%
2024/06/12	1.2	114.00	0	0.00	114.50	1.2	11,575	0.01%
2024/06/11	1	115.00	1	115.00	114.50	0	11,666	0.00%
2024/06/07	5.1	114.81	0	0.00	115.00	5.1	11,823	0.04%
2024/06/06	0	0.00	5	116.00	115.50	-5	11,880	-0.04%
2024/06/05	0.3	117.00	1	117.49	117.00	-0.7	11,927	-0.01%
2024/06/04	1.2	117.42	0.8	117.50	116.50	0.4	12,026	0.00%
2024/06/03	0	118.00	0.1	118.00	117.50	0	12,095	0.00%
2024/05/31	7.2	116.57	6.5	116.58	115.50	0.7	12,146	0.01%
2024/05/30	6	117.67	0	0.00	116.00	6	12,218	0.05%
2024/05/29	1.1	122.86	0	0.00	120.00	1.1	12,521	0.01%
2024/05/28	7.8	121.34	8	121.56	121.50	-0.2	13,107	0.00%
2024/05/27	2	118.50	3	117.17	118.50	-1	13,122	-0.01%
2024/05/24	3	116.51	0	0.00	118.00	3	13,264	0.02%
2024/05/23	3.7	116.48	6	116.67	117.50	-2.3	13,455	-0.02%
2024/05/22	4.7	118.42	0	0.00	118.00	4.7	13,549	0.03%
2024/05/21	12.4	120.92	1	120.50	120.00	11.4	13,590	0.08%
2024/05/20	1.1	121.55	1	122.00	121.50	0.1	13,597	0.00%
2024/05/17	1.1	122.55	2	123.50	122.50	-0.9	13,699	-0.01%
2024/05/16	9.2	124.08	8	123.63	123.00	1.2	13,864	0.01%
2024/05/15	13.2	125.63	6.1	124.62	124.50	7.1	14,091	0.05%
2024/05/14	1.2	123.38	6	123.67	123.50	-4.8	14,346	-0.03%
2024/05/13	11	122.23	5	122.00	121.50	6	14,556	0.04%
2024/05/10	22.4	121.80	4	124.75	121.50	18.4	15,227	0.12%
2024/05/09	21.5	123.52	2	123.00	122.50	19.5	15,460	0.13%
2024/05/08	21.5	135.51	0	0.00	135.50	21.5	15,182	0.14%
2024/05/07	1	147.50	2	151.50	150.50	-1	15,202	-0.01%
2024/05/06	10	150.90	5	151.90	151.00	5	15,341	0.03%
2024/05/03	0	0.00	4.2	151.62	150.00	-4.2	15,481	-0.03%
2024/05/02	4	150.63	21.2	152.40	152.50	-17.2	15,559	-0.11%
2024/04/30	18	144.64	20	147.70	150.00	-2	15,694	-0.01%
2024/04/29	2.3	144.65	7	145.50	144.00	-4.7	15,931	-0.03%
2024/04/26	26.6	144.47	1	146.00	142.50	25.6	16,389	0.16%
2024/04/25	7.1	145.39	0	0.00	145.50	7.1	16,636	0.04%
2024/04/24	2	148.75	2.1	149.02	150.50	-0.1	17,205	0.00%
2024/04/23	3	148.00	4	147.00	147.00	-1	17,902	-0.01%
2024/04/22	9	148.78	6	147.00	145.00	3	18,185	0.02%
2024/04/19	14.4	148.95	4.1	151.79	152.00	10.3	18,211	0.06%
2024/04/18	1	164.94	11.5	163.94	161.00	-10.4	18,395	-0.06%
2024/04/17	16.1	161.25	11.7	160.57	162.00	4.4	18,605	0.02%
2024/04/16	8.1	153.09	15	154.43	151.00	-6.9	18,613	-0.04%
2024/04/15	7	160.50	8.1	162.25	159.00	-1.1	18,414	-0.01%
2024/04/12	10.1	162.09	33.5	161.56	165.50	-23.4	18,195	-0.13%
2024/04/11	17.7	154.41	22.8	157.36	158.00	-5.1	17,688	-0.03%
2024/04/10	0	0.00	1	149.00	149.00	-1	16,606	-0.01%
2024/04/09	4.7	136.24	0	0.00	135.50	4.7	16,565	0.03%
2024/04/08	11	139.77	0	0.00	138.50	11	16,442	0.07%
2024/04/03	41.1	142.14	4	142.88	140.50	37.1	16,264	0.23%
2024/04/02	6.2	142.51	9.1	142.39	142.00	-2.9	16,062	-0.02%
2024/04/01	5.4	142.91	2	143.00	141.50	3.4	15,972	0.02%
2024/03/29	8.1	148.19	0	0.00	147.50	8.1	15,781	0.05%
2024/03/28	1.2	150.17	0	0.00	150.00	1.2	15,735	0.01%
2024/03/27	7.5	150.59	0	0.00	150.00	7.5	15,708	0.05%
2024/03/26	8.2	160.26	8.1	155.97	156.00	0.1	15,665	0.00%
2024/03/25	7	160.36	0	0.00	160.00	7	15,653	0.04%
2024/03/22	8.2	160.67	2	160.00	159.00	6.2	15,719	0.04%
2024/03/21	4.1	162.09	6.1	160.84	161.50	-2	15,663	-0.01%
2024/03/20	12.9	161.97	9.1	159.57	158.50	3.8	15,677	0.02%
2024/03/19	1.1	163.20	9	165.56	166.00	-7.9	15,488	-0.05%
2024/03/18	1.1	158.11	1	159.00	160.00	0.1	15,261	0.00%
2024/03/15	2	152.75	6.3	153.60	155.00	-4.3	15,106	-0.03%
2024/03/14	1.3	145.12	2	150.50	144.50	-0.7	14,883	0.00%
2024/03/13	8.3	152.01	2	150.25	149.50	6.3	14,801	0.04%
2024/03/12	5.4	155.41	0	0.00	155.50	5.4	14,662	0.04%
2024/03/11	2.6	160.85	0	0.00	158.50	2.6	14,576	0.02%
2024/03/08	1.2	162.50	9	162.44	159.50	-7.8	14,534	-0.05%
2024/03/07	0.4	169.50	1.5	167.47	165.50	-1.1	14,464	-0.01%
2024/03/06	1	172.00	5	170.80	172.00	-4	14,393	-0.03%
2024/03/05	12.4	169.23	8	168.44	169.50	4.4	14,335	0.03%
2024/03/04	4	171.13	8.6	172.58	172.00	-4.6	14,308	-0.03%
2024/03/01	18.3	157.26	12	162.04	163.00	6.3	13,957	0.05%
2024/02/29	2.1	169.77	1.1	171.96	171.50	1	13,399	0.01%
2024/02/27	7.1	171.28	7	170.07	170.00	0.1	13,349	0.00%
2024/02/26	10	173.75	7.3	174.91	175.50	2.7	13,207	0.02%
2024/02/23	8	172.81	3	170.50	169.50	5	13,015	0.04%
2024/02/22	22	168.23	79	172.85	173.50	-57	12,929	-0.44%
2024/02/21	9	166.78	11	166.95	166.50	-2	12,837	-0.02%
2024/02/20	4.3	162.42	8.1	162.07	164.50	-3.8	12,881	-0.03%
2024/02/19	55.4	162.14	56.2	165.06	163.50	-0.8	12,921	-0.01%
2024/02/16	63.3	169.50	4	168.00	163.00	59.3	12,993	0.46%
2024/02/15	9.2	173.62	5	177.20	172.50	4.2	13,071	0.03%
2024/02/05	73.3	170.04	73.1	170.89	171.00	0.2	12,948	0.00%
2024/02/02	113.3	176.40	96.5	176.87	172.50	16.8	12,773	0.13%	大買/
2024/02/01	15.2	171.97	12.7	172.11	173.00	2.5	12,144	0.02%
2024/01/31	15.3	159.91	16	159.56	158.00	-0.7	11,969	-0.01%
2024/01/30	23.1	160.05	24.1	159.73	160.00	-1	12,049	-0.01%
2024/01/29	6	153.50	6.1	155.36	151.50	-0.1	12,000	0.00%
2024/01/26	5.5	149.37	2	147.50	149.50	3.5	11,911	0.03%
2024/01/25	6.2	152.84	4	154.25	152.50	2.2	11,796	0.02%
2024/01/24	8.8	152.75	8.3	151.48	152.50	0.5	11,911	0.00%
2024/01/23	11.6	157.34	12.1	156.04	155.00	-0.5	11,812	0.00%
2024/01/22	6.3	152.43	30.1	152.27	156.00	-23.8	11,625	-0.20%
2024/01/19	10.8	144.55	8	142.75	142.00	2.8	11,140	0.03%
2024/01/18	16	146.81	15	145.63	146.00	1	10,885	0.01%
2024/01/17	38	142.07	41	143.68	147.00	-3	10,285	-0.03%
2024/01/16	20	133.93	35.5	132.19	134.50	-15.5	9,519	-0.16%
2024/01/15	7.6	128.08	4.3	127.30	127.00	3.3	9,177	0.04%
2024/01/12	5.6	127.77	41.1	128.69	127.50	-35.5	9,016	-0.39%
2024/01/11	8.2	128.95	25.2	128.51	126.50	-17	8,536	-0.20%
2024/01/10	3.1	120.32	7	120.21	119.00	-3.9	8,185	-0.05%
2024/01/09	5	114.80	0.2	116.00	114.50	4.9	8,200	0.06%
2024/01/08	0	0.00	2	115.50	113.50	-2	8,291	-0.02%
2024/01/05	0.2	115.50	1	117.00	117.00	-0.9	8,419	-0.01%
2024/01/04	1	114.00	3	114.83	114.50	-2	8,563	-0.02%
2024/01/03	4	114.25	4	114.13	117.50	0	8,668	0.00%
2024/01/02	2	112.00	0	0.00	111.50	2	8,814	0.02%
2023/12/29	3	113.50	3	113.50	112.50	0	9,380	0.00%
2023/12/28	1.1	115.64	0	0.00	113.50	1.1	9,535	0.01%
2023/12/27	1	119.00	3	118.50	119.00	-2	9,758	-0.02%
2023/12/26	0	0.00	1.3	117.20	118.00	-1.3	10,180	-0.01%
2023/12/25	4	115.50	1	118.50	117.00	3	11,245	0.03%
2023/12/22	1	116.00	1	116.00	116.00	0	11,705	0.00%
2023/12/21	1	114.50	1	114.50	113.50	0	11,817	0.00%
2023/12/19	0	0.00	7	110.71	111.00	-7	12,528	-0.06%
2023/12/18	1	111.50	2	112.25	111.50	-1	13,275	-0.01%
2023/12/15	6.5	112.73	2	114.00	112.00	4.5	13,628	0.03%
2023/12/14	0	0.00	3.1	119.10	116.50	-3.1	14,077	-0.02%
2023/12/13	4	119.13	2	119.50	120.00	2	14,084	0.01%
2023/12/12	3.1	119.15	5	118.70	119.00	-1.9	14,033	-0.01%
2023/12/11	0	116.50	16	114.63	117.00	-16	13,958	-0.11%
2023/12/08	6	115.08	5.2	115.10	114.00	0.8	13,915	0.01%
2023/12/07	3	116.67	2	118.25	117.00	1	13,878	0.01%
2023/12/06	8.2	118.76	11	118.32	118.00	-2.8	13,820	-0.02%
2023/12/05	0	0.00	1	116.50	116.00	-1	13,772	-0.01%
2023/12/04	6	116.17	5	116.30	114.50	1	13,739	0.01%
2023/12/01	0.5	118.50	5.2	118.03	118.00	-4.7	13,693	-0.03%
2023/11/30	3	118.17	1	118.50	118.50	2	13,690	0.01%
2023/11/29	9	119.94	8	119.88	118.50	1	13,619	0.01%
2023/11/28	4	115.38	0	0.00	116.50	4	13,450	0.03%
2023/11/27	6	116.50	51	116.50	115.00	-45	13,386	-0.34%
2023/11/24	2	113.01	1	113.00	112.50	1	13,280	0.01%
2023/11/22	1.2	114.63	1	115.00	114.00	0.2	13,163	0.00%
2023/11/21	2	115.75	1	117.00	115.00	1	13,120	0.01%
2023/11/20	8	117.44	0	0.00	116.50	8	13,054	0.06%
2023/11/17	11	116.64	1	117.99	114.00	10	12,949	0.08%
2023/11/16	14.5	122.57	1	120.00	118.50	13.5	12,798	0.11%
2023/11/15	42	123.79	23	124.52	124.50	19	12,652	0.15%
2023/11/14	53	124.75	50	126.80	125.50	3	12,392	0.02%
2023/11/13	26.7	126.39	3	126.83	125.00	23.7	12,044	0.20%
2023/11/10	7	140.50	5	138.10	138.50	2	11,813	0.02%
2023/11/09	6	142.08	4	143.63	144.50	2	11,661	0.02%
2023/11/08	14	152.11	15.2	150.71	149.50	-1.2	11,420	-0.01%
2023/11/07	12.2	143.30	14	145.14	148.50	-1.8	11,018	-0.02%
2023/11/06	4	133.00	7	134.43	135.00	-3	10,699	-0.03%
2023/11/03	2	123.51	3	125.50	125.00	-1	10,326	-0.01%
2023/11/02	0	0.00	5	122.00	123.50	-5	10,218	-0.05%
2023/11/01	4	122.38	13	122.96	120.00	-9	10,111	-0.09%
2023/10/31	2	118.00	8	119.25	118.50	-6	9,827	-0.06%
2023/10/30	7	117.79	4	117.75	117.50	3	9,701	0.03%
2023/10/27	1	113.50	1	111.50	111.50	0	9,528	0.00%
2023/10/26	1	112.00	1	110.50	110.50	0	9,483	0.00%
2023/10/25	0	0.00	1	113.00	112.50	-1	9,372	-0.01%
2023/10/23	2	114.25	1	112.00	114.00	1	9,318	0.01%
2023/10/20	0	0.00	0.1	115.50	115.00	-0.1	9,278	0.00%
2023/10/19	11	114.82	15	115.70	116.00	-4	9,248	-0.04%
2023/10/18	0	0.00	2	116.75	115.00	-2	9,152	-0.02%
2023/10/17	11	118.68	6.1	118.29	118.00	4.9	9,055	0.05%
2023/10/16	5	116.80	10	117.40	118.00	-5	8,801	-0.06%
2023/10/13	11	114.96	16	116.00	115.50	-5	8,684	-0.06%
2023/10/12	16	118.78	12	118.54	119.00	4	8,531	0.05%
2023/10/11	1	116.00	1	118.50	118.00	0	8,363	0.00%
2023/10/06	31.1	116.85	27	117.09	116.50	4.1	8,172	0.05%
2023/10/05	16	118.72	27	118.76	119.00	-11	7,900	-0.14%
2023/10/04	14	111.25	14	111.32	111.50	0	7,272	0.00%
2023/10/03	13	110.88	17	112.12	112.00	-4	7,051	-0.06%
2023/10/02	31	108.81	25	109.96	110.00	6	6,767	0.09%
2023/09/28	57	108.90	37	109.20	111.50	20	6,309	0.32%
2023/09/27	33	102.10	15.2	99.79	104.50	17.8	5,250	0.34%
2023/09/26	3	94.90	27.8	96.38	95.00	-24.8	4,708	-0.53%
2023/09/25	34	95.57	9	95.10	96.20	25	4,503	0.55%
2023/09/22	7.2	98.75	20	96.61	96.00	-12.8	4,222	-0.30%
2023/09/21	22	99.53	15	99.58	103.00	7	3,587	0.19%
2023/09/20	12	98.38	17.2	99.76	100.00	-5.2	2,731	-0.19%
2023/09/19	27	94.62	38.4	94.28	91.00	-11.4	2,290	-0.50%
2023/09/18	0	0.00	8.4	88.60	88.60	-8.4	1,693	-0.50%
2023/09/15	0	0.00	0	80.60	80.60	0	1,606	0.00%
2023/09/13	0	0.00	1	73.80	73.30	-1	1,586	-0.06%
2023/09/12	2	72.75	0	0.00	72.60	2	1,585	0.13%
2023/09/11	0	0.00	3	74.17	74.20	-3	1,570	-0.19%
2023/09/08	1	74.00	0	0.00	74.00	1	1,555	0.06%
2023/09/07	1	73.80	0.1	73.80	73.90	0.9	1,545	0.06%
2023/09/06	0	0.00	1.8	72.40	73.10	-1.8	1,535	-0.11%
2023/09/05	1	72.30	0	0.00	72.70	1	1,528	0.07%
2023/09/01	0	0.00	2	69.65	69.60	-2	1,494	-0.13%
2023/08/24	1	68.30	1	69.20	68.80	0	1,509	0.00%
2023/08/23	0	0.00	5	68.74	68.90	-5	1,508	-0.33%
2023/08/22	1	68.50	0.1	68.00	68.30	0.9	1,492	0.06%
2023/08/21	0	0.00	6	66.23	67.00	-6	1,480	-0.41%
2023/08/18	7.1	66.76	4	65.10	65.10	3.1	1,468	0.21%
2023/08/17	1	71.70	2	71.60	71.40	-1	1,411	-0.07%
2023/08/16	1.1	71.94	2	72.15	72.00	-1	1,373	-0.07%
2023/08/14	3	72.37	5	71.32	71.30	-2	1,293	-0.15%
2023/08/11	3	72.47	0	0.00	73.00	3	1,279	0.23%
2023/08/10	0	0.00	5	73.90	73.30	-5	1,254	-0.40%
2023/08/09	9	73.87	4.1	73.54	74.00	4.9	1,207	0.40%
2023/08/08	3.6	70.58	3	71.00	70.90	0.6	1,110	0.05%
2023/08/07	0	0.00	5	70.32	70.70	-5	1,085	-0.46%
2023/08/02	1	67.40	0	0.00	67.10	1	1,034	0.10%
2023/08/01	8	68.08	0	0.00	68.00	8	1,044	0.77%
2023/07/31	0	0.00	4	68.23	68.60	-4	1,061	-0.38%
2023/07/28	0	0.00	1	68.60	68.90	-1	1,034	-0.10%
2023/07/26	4	67.10	1	66.20	66.50	3	999	0.30%
2023/07/25	1	67.00	0	0.00	66.70	1	984	0.10%
2023/07/24	3.9	67.54	0	0.00	67.30	3.9	964	0.40%
2023/07/21	1	68.40	0	0.00	68.60	1	949	0.11%
2023/07/18	0	0.00	3	70.60	70.00	-3	934	-0.32%
2023/07/14	0	0.00	9	70.30	69.90	-9	932	-0.97%
2023/07/13	11	70.19	0.1	69.90	70.50	11	924	1.19%
2023/07/11	0	0.00	0	68.80	68.80	0	888	0.00%
2023/07/07	0	0.00	1	69.20	69.20	-1	880	-0.11%
2023/07/05	8	70.55	0	0.00	69.40	8	863	0.93%
2023/07/04	0	0.00	20	69.23	70.20	-20	841	-2.38%
2023/07/03	5	67.80	0	0.00	68.00	5	801	0.62%
2023/06/30	0	0.00	1	67.70	68.00	-1	801	-0.12%
2023/06/28	1	67.00	1	67.20	67.40	0	814	0.00%
2023/06/26	1	67.80	0	0.00	67.90	1	793	0.13%
2023/06/13	1	67.80	1	67.70	67.80	0	760	0.00%
2023/06/12	0.1	67.40	0.6	67.55	67.90	-0.5	761	-0.06%
2023/06/07	0	0.00	4	67.90	67.80	-4	778	-0.51%
2023/06/05	0	66.30	0	66.40	66.00	0	762	0.00%
2023/05/25	0	0.00	1	66.70	66.80	-1	882	-0.11%
2023/05/19	0	0.00	7	66.00	66.10	-7	907	-0.77%
2023/05/16	0	0.00	1	65.20	65.00	-1	912	-0.11%
2023/05/12	1	64.40	0	0.00	64.50	1	935	0.11%
2023/05/10	0	0.00	1	65.30	64.90	-1	943	-0.11%
2023/05/08	2	64.40	10	64.60	65.00	-8	968	-0.83%
2023/05/05	4	65.28	1	66.10	65.40	3	977	0.31%
2023/05/04	1	67.20	0	0.00	67.10	1	971	0.10%
2023/05/03	3	67.00	1	67.00	66.90	2	985	0.20%
2023/04/28	2	66.65	1	66.90	66.40	1	1,050	0.10%
2023/04/26	0	0.00	5	65.70	66.20	-5	1,054	-0.47%
2023/04/25	0	0.00	3	66.03	65.70	-3	1,050	-0.29%
2023/04/24	3.5	66.16	0	0.00	66.00	3.5	1,045	0.33%
2023/04/21	0	0.00	5	66.30	66.20	-5	1,058	-0.47%
2023/04/20	0	0.00	5	67.70	67.10	-5	1,061	-0.47%
2023/04/18	0	0.00	3	68.53	68.50	-3	1,042	-0.29%
2023/04/12	0	0.00	0	67.90	67.50	0	1,034	0.00%
2023/04/06	1	66.70	1	67.30	67.40	0	1,048	0.00%
2023/03/30	0	67.25	0	0.00	67.20	0	1,117	0.00%
2023/03/28	0	0.00	2	66.70	66.10	-2	1,260	-0.16%
2023/03/24	1	66.70	0	0.00	66.30	1	1,428	0.07%
2023/03/23	0	0.00	1	67.10	66.90	-1	1,426	-0.07%
2023/03/21	0	0.00	15	66.27	66.50	-15	1,438	-1.04%
2023/03/20	0	66.00	0	0.00	65.90	0	1,455	0.00%
2023/03/17	1	65.90	0	0.00	66.40	1	1,467	0.07%
2023/03/16	0	0.00	10.1	65.80	65.60	-10.1	1,470	-0.69%
2023/03/14	0.6	66.40	3	66.40	66.30	-2.4	1,492	-0.16%
2023/03/10	10	65.90	1	66.70	66.70	9	1,518	0.59%
2023/03/09	4.1	66.40	0	0.00	66.70	4.1	1,519	0.27%
2023/03/08	0	66.20	0	0.00	66.30	0	1,528	0.00%
2023/03/07	0	0.00	2	65.80	66.10	-2	1,538	-0.13%
2023/03/06	2	65.60	1	65.70	65.60	1	1,540	0.07%
2023/03/03	1.4	65.20	3	65.00	65.40	-1.6	1,543	-0.10%
2023/03/02	2	64.40	0	0.00	64.80	2	1,547	0.13%
2023/03/01	3	64.17	0	0.00	64.10	3	1,546	0.19%
2023/02/24	9	64.88	0	0.00	65.00	9	1,517	0.59%
2023/02/22	1	66.80	0	0.00	67.00	1	1,468	0.07%
2023/02/21	1	67.50	4	67.25	67.40	-3	1,469	-0.20%
2023/02/20	0	0.00	2	67.00	67.60	-2	1,480	-0.14%
2023/02/17	0	0.00	16	66.37	66.40	-16	1,478	-1.08%
2023/02/16	3.4	65.54	0	0.00	65.80	3.4	1,494	0.23%
2023/02/15	4	65.45	0	0.00	65.20	4	1,515	0.26%
2023/02/14	0.3	66.18	0	0.00	65.60	0.3	1,515	0.02%
2023/02/13	0	0.00	11	65.60	65.70	-11	1,531	-0.72%
2023/02/09	0	66.50	0	0.00	66.40	0	1,541	0.00%
2023/02/06	0	0.00	1	66.80	66.00	-1	1,585	-0.06%
2023/02/03	0.3	66.80	0	0.00	66.90	0.3	1,576	0.02%
2023/02/01	0	0.00	1	65.70	65.40	-1	1,620	-0.06%
2023/01/31	0	0.00	7.1	64.40	65.40	-7.1	1,615	-0.44%
2023/01/30	0	0.00	2	63.85	63.90	-2	1,578	-0.13%
2023/01/16	0	0.00	1	63.50	63.30	-1	1,576	-0.06%
2023/01/06	1	61.20	0	0.00	61.10	1	1,727	0.06%
2022/12/27	1	62.10	0	0.00	62.20	1	1,901	0.05%
2022/12/26	1	62.20	0	0.00	62.50	1	1,920	0.05%
2022/12/22	0	0.00	2	63.20	63.30	-2	1,938	-0.10%
2022/12/21	3	61.70	0	0.00	61.70	3	1,893	0.16%
2022/12/19	0	64.20	0	0.00	64.20	0	1,791	0.00%
2022/12/15	0	0.00	1	62.60	62.50	-1	1,698	-0.06%
2022/12/13	0	0.00	1	62.60	62.70	-1	1,839	-0.05%
2022/12/12	2	62.20	0.8	62.00	62.50	1.2	1,896	0.06%
2022/12/07	2	62.20	3	62.37	62.30	-1	1,975	-0.05%
2022/12/06	1	62.50	0	0.00	62.50	1	1,979	0.05%
2022/12/05	2	62.80	0	0.00	62.80	2	1,972	0.10%
2022/12/02	1	63.60	15	63.03	63.50	-14	1,951	-0.72%
2022/12/01	12	63.00	3	63.10	63.00	9	1,956	0.46%
2022/11/29	0	0.00	24	61.28	62.60	-24	1,989	-1.21%
2022/11/25	3	61.40	0	0.00	61.10	3	1,989	0.15%
2022/11/24	0	0.00	2	60.95	61.10	-2	1,993	-0.10%
2022/11/23	0	0.00	2	60.50	60.30	-2	2,002	-0.10%
2022/11/22	1	59.90	0	0.00	60.30	1	2,016	0.05%
2022/11/18	1	61.40	4	60.80	60.60	-3	2,040	-0.15%
2022/11/17	6	60.30	0	0.00	60.70	6	2,034	0.29%
2022/11/16	0	0.00	1	60.40	59.90	-1	2,038	-0.05%
2022/11/15	4	60.40	1	60.22	60.60	3	2,028	0.15%
2022/11/14	0	0.00	20	60.30	60.40	-20	2,023	-0.99%
2022/11/11	0	0.00	3	59.83	60.10	-3	2,032	-0.15%
2022/11/10	0.4	59.26	1	58.70	58.80	-0.6	2,033	-0.03%
2022/11/09	24	58.78	1	59.21	59.40	23	2,041	1.13%
2022/11/08	31.4	58.59	0	0.00	58.20	31.4	2,046	1.54%
2022/11/07	1	58.10	1	58.00	57.90	0	2,058	0.00%
2022/11/03	0	57.10	0	0.00	57.20	0	2,087	0.00%
2022/11/02	2	57.55	0	0.00	57.50	2	2,122	0.09%
2022/11/01	0	0.00	1	58.00	58.00	-1	2,172	-0.05%
2022/10/31	4.1	58.04	0.1	59.00	58.30	4.1	2,172	0.19%
2022/10/25	3	61.30	0	0.00	61.70	3	2,147	0.14%
2022/10/24	0	0.00	1	62.90	62.30	-1	2,182	-0.05%
2022/10/20	0	62.90	0	0.00	63.20	0	2,193	0.00%
2022/10/19	0	0.00	1	63.00	62.50	-1	2,178	-0.05%
2022/10/14	1	62.10	0	0.00	61.40	1	2,121	0.05%
2022/10/13	0	0.00	1	61.00	60.20	-1	2,128	-0.05%
2022/10/11	1	62.40	10	62.50	62.80	-9	2,098	-0.43%
2022/10/07	0	0.00	10	61.70	61.70	-10	2,063	-0.48%
2022/10/05	0	0.00	2	61.30	61.40	-2	2,100	-0.10%
2022/10/04	0	0.00	26	60.55	60.80	-26	2,091	-1.24%
2022/10/03	4	58.53	1	59.70	59.70	3	2,095	0.14%
2022/09/30	0	0.00	0.6	57.90	58.80	-0.6	2,109	-0.03%
2022/09/28	0	0.00	20.4	58.41	58.40	-20.4	2,179	-0.94%
2022/09/26	1	58.90	0.1	59.10	58.80	0.9	2,235	0.04%
2022/09/23	1	60.80	1.5	60.78	60.80	-0.5	2,236	-0.02%
2022/09/22	1	59.80	0	0.00	59.70	1	2,292	0.04%
2022/09/21	2.1	59.75	0	0.00	59.70	2.1	2,252	0.09%
2022/09/20	5	59.86	1	59.30	60.30	4	2,211	0.18%
2022/09/19	4	60.90	0	0.00	60.10	4	2,152	0.19%
2022/09/16	4	61.00	0	0.00	61.90	4	2,185	0.18%
2022/09/14	2	61.65	0	61.90	61.90	2	2,475	0.08%
2022/09/13	4	62.50	0	0.00	62.90	4	2,650	0.15%
2022/09/12	1	62.50	0	0.00	62.70	1	2,971	0.03%
2022/09/08	5	62.00	0	0.00	62.00	5	3,296	0.15%
2022/09/07	4	61.20	0	0.00	61.30	4	3,492	0.12%
2022/09/06	5	61.30	0	0.00	61.20	5	3,626	0.14%
2022/09/05	0	0.00	0	63.50	63.00	0	3,648	0.00%
2022/09/02	1	64.60	0	0.00	64.60	1	3,681	0.03%
2022/08/31	0	0.00	1	64.50	64.70	-1	3,767	-0.03%
2022/08/30	35	64.43	0	0.00	64.50	35	3,816	0.92%
2022/08/29	2	64.65	2	64.70	64.70	0	3,908	0.00%
2022/08/26	1	65.20	1	65.90	66.00	0	4,058	0.00%
2022/08/25	2	65.25	0	0.00	64.70	2	4,082	0.05%
2022/08/22	0	0.00	0	64.70	64.40	0	4,256	0.00%
2022/08/19	8	64.23	0	0.00	64.40	8	4,299	0.19%
2022/08/18	1	64.10	2	64.15	64.10	-1	4,371	-0.02%
2022/08/17	3	65.20	0.1	65.20	65.00	2.9	4,454	0.07%
2022/08/16	0	0.00	6	65.70	65.50	-6	4,461	-0.13%
2022/08/15	2	65.70	0	65.70	65.70	2	4,496	0.04%
2022/08/12	0	0.00	1	64.90	65.10	-1	4,552	-0.02%
2022/08/11	1	64.70	0	0.00	64.10	1	4,578	0.02%
2022/08/10	1	64.10	1	64.40	64.00	0	4,621	0.00%
2022/08/09	31.2	64.70	1	65.20	64.50	30.2	4,740	0.64%
2022/08/08	3.3	65.60	3	68.00	65.50	0.3	4,756	0.01%
2022/08/05	20	69.40	0.4	69.53	69.30	19.6	4,710	0.42%
2022/08/04	0	0.00	1	68.80	68.50	-1	4,763	-0.02%
2022/08/03	1	68.20	0	0.00	68.30	1	4,811	0.02%
2022/08/02	0	0.00	1	69.20	69.30	-1	4,892	-0.02%
2022/08/01	1	70.00	0	0.00	70.20	1	4,938	0.02%
2022/07/29	1	70.00	0	0.00	69.20	1	5,033	0.02%
2022/07/28	0	0.00	1	68.90	69.50	-1	5,100	-0.02%
2022/07/25	1	67.70	0	0.00	68.30	1	5,367	0.02%
2022/07/20	0.1	65.50	0	0.00	65.30	0.1	5,466	0.00%
2022/07/19	0.1	64.60	0	0.00	64.90	0.1	5,527	0.00%
2022/07/15	0	0.00	0.1	64.00	64.10	-0.1	5,735	0.00%
2022/07/14	0	0.00	1	63.30	63.40	-1	5,877	-0.02%
2022/07/13	1.3	63.04	0	0.00	62.50	1.3	5,894	0.02%
2022/07/12	0.2	62.60	0	0.00	62.80	0.2	5,884	0.00%
2022/07/11	0	0.00	1.1	63.76	63.10	-1.1	5,893	-0.02%
2022/07/08	1	61.00	0	0.00	62.90	1	5,916	0.02%
2022/07/07	0	0.00	1	59.50	60.20	-1	5,897	-0.02%
2022/07/06	0	59.60	2	60.30	59.90	-2	5,903	-0.03%
2022/07/05	0.1	61.30	1	63.50	61.50	-0.9	5,853	-0.02%
2022/07/04	1.1	63.33	0	0.00	61.30	1.1	5,826	0.02%
2022/07/01	0	64.20	0	0.00	63.70	0	5,812	0.00%
2022/06/30	2.1	67.38	3	67.27	67.10	-1	5,788	-0.02%
2022/06/29	1.1	67.34	0	0.00	67.30	1.1	5,775	0.02%
2022/06/28	4	69.33	2	68.35	68.70	2	5,771	0.03%
2022/06/27	1.1	68.92	0	0.00	68.70	1.1	5,760	0.02%
2022/06/24	2.4	68.76	1	69.60	67.70	1.4	5,784	0.02%
2022/06/23	0	0.00	1	71.20	71.00	-1	5,718	-0.02%
2022/06/22	1	70.40	1	71.20	70.70	0	5,538	0.00%
2022/06/20	1.2	69.82	3	69.70	68.00	-1.8	5,175	-0.03%
2022/06/17	1.2	79.43	20	79.50	77.30	-18.8	4,855	-0.39%
2022/06/16	0	0.00	4	80.35	79.90	-4	4,582	-0.09%
2022/06/15	0	0.00	3	79.80	78.60	-3	4,397	-0.07%
2022/06/10	0	0.00	1	79.90	78.70	-1	4,156	-0.02%
2022/06/09	1	80.80	4	80.63	80.40	-3	4,094	-0.07%
2022/06/08	0	0.00	4	80.50	80.30	-4	4,092	-0.10%
2022/06/07	1	79.40	0	0.00	80.70	1	4,058	0.02%
2022/06/06	1	80.70	3	81.07	80.30	-2	3,972	-0.05%
2022/06/02	0	0.00	1	77.80	77.60	-1	3,857	-0.03%
2022/06/01	2	78.95	4	78.28	78.20	-2	3,826	-0.05%
2022/05/31	2	75.80	0	0.00	75.30	2	3,743	0.05%
2022/05/30	3	75.70	0	0.00	76.00	3	3,723	0.08%
2022/05/27	3	75.70	0	0.00	75.20	3	3,729	0.08%
2022/05/25	0	0.00	2	74.90	74.90	-2	3,772	-0.05%
2022/05/24	1	72.10	0	0.00	72.10	1	3,707	0.03%
2022/05/23	1	72.70	3	72.40	72.40	-2	3,734	-0.05%
2022/05/20	1	73.10	11	73.50	73.60	-10	3,740	-0.27%
2022/05/18	1	71.70	2	72.45	72.20	-1	3,875	-0.03%
2022/05/17	0	0.00	1	71.00	71.00	-1	3,984	-0.03%
2022/05/16	1	68.00	0	0.00	68.10	1	4,318	0.02%
2022/05/12	1	68.50	1	68.60	68.10	0	4,573	0.00%
2022/05/11	4	68.65	20	68.80	68.70	-16	4,538	-0.35%
2022/05/06	2.1	68.49	0	0.00	67.80	2.1	4,487	0.05%
2022/05/04	22	68.70	0	0.00	68.00	22	4,550	0.48%
2022/05/03	2	69.55	0	0.00	69.80	2	4,464	0.04%
2022/04/28	0	0.00	2	71.20	71.50	-2	4,598	-0.04%
2022/04/27	3	69.83	0	0.00	70.10	3	4,667	0.06%
2022/04/26	0	0.00	1	72.50	72.80	-1	4,786	-0.02%
2022/04/25	1	69.70	1	69.60	70.10	0	4,783	0.00%
2022/04/22	1	72.20	0	0.00	72.20	1	4,779	0.02%
2022/04/20	13	73.42	1	73.50	74.30	12	4,754	0.25%
2022/04/19	0	0.00	1	78.60	78.20	-1	4,895	-0.02%
2022/04/15	12	79.98	2	80.20	79.60	10	5,024	0.20%
2022/04/14	6	80.23	2	80.10	79.70	4	5,044	0.08%
2022/04/12	2	77.70	0	0.00	77.50	2	5,042	0.04%
2022/04/08	2	77.50	0	0.00	77.20	2	5,157	0.04%
2022/04/07	2	77.30	1	77.10	77.10	1	5,313	0.02%
2022/04/01	2	79.25	0	0.00	79.30	2	5,449	0.04%
2022/03/31	10	80.32	0	80.20	79.30	10	5,508	0.18%
2022/03/29	1	82.30	0	0.00	81.40	1	5,463	0.02%
2022/03/28	4	81.15	0	0.00	82.30	4	5,466	0.07%
2022/03/22	1	84.50	0	0.00	84.70	1	5,505	0.02%
2022/03/21	1	86.20	0	0.00	85.80	1	5,504	0.02%
2022/03/18	2	86.75	4.2	87.35	86.90	-2.2	5,500	-0.04%
2022/03/16	6	83.10	4	81.40	82.60	2	5,466	0.04%
2022/03/15	0	0.00	1	85.00	83.80	-1	5,460	-0.02%
2022/03/14	1	85.00	0	0.00	85.70	1	5,465	0.02%
2022/03/08	1	80.20	0	0.00	80.40	1	5,415	0.02%
2022/03/07	0	0.00	4	80.80	81.60	-4	5,442	-0.07%
2022/03/04	1	83.70	0	0.00	83.30	1	5,396	0.02%
2022/03/02	3	83.43	1	83.10	83.90	2	5,383	0.04%
2022/03/01	3	84.70	1	85.20	85.00	2	5,330	0.04%
2022/02/25	6.2	86.14	4	83.00	83.00	2.2	5,286	0.04%
2022/02/24	1	86.50	3	86.83	86.90	-2	5,175	-0.04%
2022/02/22	1	86.60	4	86.68	85.80	-3	5,085	-0.06%
2022/02/21	4	86.75	0	0.00	86.50	4	5,038	0.08%
2022/02/18	2	85.25	3	85.13	85.60	-1	5,000	-0.02%
2022/02/17	5	87.38	1	86.40	86.20	4	4,920	0.08%
2022/02/16	6	91.55	4	90.73	89.90	2	4,778	0.04%
2022/02/15	20	96.46	29	96.35	89.80	-9	4,626	-0.19%
2022/02/14	13	93.74	4	96.67	96.20	9	4,161	0.22%
2022/02/11	4	90.98	1	89.20	90.50	3	3,921	0.08%
2022/02/10	0	88.80	6	88.28	88.30	-6	3,833	-0.16%
2022/02/09	5	89.98	2	89.15	89.60	3	3,830	0.08%
2022/02/08	0	0.00	14	88.87	89.50	-14	3,810	-0.37%
2022/02/07	3	87.50	17	88.75	89.40	-14	3,780	-0.37%
2022/01/26	8	87.40	8	87.53	85.00	0	3,729	0.00%
2022/01/25	6	86.07	7	86.24	86.50	-1	3,602	-0.03%
2022/01/24	3	86.70	0	0.00	86.30	3	3,512	0.09%
2022/01/21	0	0.00	2	89.00	89.20	-2	3,413	-0.06%
2022/01/20	3	86.97	6	88.25	90.00	-3	3,318	-0.09%
2022/01/19	4	87.48	3	87.23	85.10	1	3,170	0.03%
2022/01/18	2	88.15	2	88.65	90.20	0	3,068	0.00%
2022/01/14	0	0.00	5	83.98	85.20	-5	2,855	-0.18%
2022/01/13	0	0.00	1	84.60	84.50	-1	2,791	-0.04%
2022/01/12	8	84.05	6	82.70	85.00	2	2,749	0.07%
2022/01/11	4	84.15	3	84.13	84.00	1	2,641	0.04%
2022/01/10	3	78.70	0	0.00	79.20	3	2,347	0.13%
2022/01/07	5	76.70	1	76.40	76.90	4	2,252	0.18%
2022/01/05	4	74.70	1	75.50	75.30	3	2,130	0.14%
2022/01/04	12	75.20	3	75.33	75.10	9	2,111	0.43%
2022/01/03	3	74.33	0	0.00	74.20	3	2,049	0.15%
2021/12/30	9	73.41	9	73.91	73.50	0	1,965	0.00%
2021/12/29	1	72.00	6	71.11	71.50	-5	1,810	-0.28%
2021/12/28	3	67.40	3	66.93	67.90	0	1,690	0.00%
2021/12/27	0	0.00	6.1	66.15	67.00	-6.1	1,652	-0.37%
2021/12/24	5	65.22	0	0.00	64.80	5	1,584	0.32%
2021/12/23	3	65.00	0	0.00	64.90	3	1,577	0.19%
2021/12/22	4	64.80	5	64.70	64.90	-1	1,581	-0.06%
2021/12/21	1	64.70	0	0.00	64.70	1	1,570	0.06%
2021/12/16	5	64.00	23	64.20	64.30	-18	1,466	-1.23%
2021/12/15	1	64.20	0	0.00	64.40	1	1,485	0.07%
2021/12/14	0	0.00	40	64.75	64.50	-40	1,488	-2.69%
2021/12/13	1	65.60	0	0.00	65.30	1	1,498	0.07%
2021/12/10	0	0.00	0.1	65.57	65.30	-0.1	1,503	-0.01%
2021/12/08	0	0.00	1	65.00	65.40	-1	1,501	-0.07%
2021/12/07	0	0.00	1	65.80	65.20	-1	1,555	-0.06%
2021/12/03	0	0.00	1	65.40	65.40	-1	1,601	-0.06%
2021/12/01	0	0.00	1	66.00	66.30	-1	1,632	-0.06%
2021/11/26	0	0.00	9	63.50	63.30	-9	1,646	-0.55%
2021/11/19	0	0.00	0.1	64.91	64.90	-0.1	1,717	0.00%
2021/11/16	3	64.53	31	64.38	64.40	-28	1,743	-1.61%
2021/11/12	7	65.60	0	0.00	65.90	7	1,769	0.40%
2021/11/10	0	0.00	2	64.50	64.40	-2	1,814	-0.11%
2021/11/09	0	0.00	4	64.65	64.60	-4	1,855	-0.22%
2021/11/08	2.1	64.02	2.1	65.00	65.00	0	1,901	0.00%
2021/11/05	2	64.80	0	0.00	64.90	2	1,957	0.10%
2021/11/04	3	64.90	0	0.00	64.70	3	2,023	0.15%
2021/11/03	0	0.00	1.8	64.29	64.50	-1.8	2,105	-0.08%
2021/11/02	4	63.73	0.1	63.52	63.80	3.9	2,099	0.19%
2021/11/01	0	0.00	2	63.00	62.50	-2	2,068	-0.10%
2021/10/29	0	62.70	0	0.00	62.80	0	2,050	0.00%
2021/10/27	0	62.90	0	0.00	62.80	0	2,085	0.00%
2021/10/26	1	62.60	0	0.00	62.70	1	2,125	0.05%
2021/10/22	2	62.20	1	62.20	62.00	1	2,179	0.05%
2021/10/20	2	61.90	6	62.80	62.20	-4	2,234	-0.18%
2021/10/19	0	0.00	0	61.40	61.20	0	2,223	0.00%
2021/10/15	0	60.60	0	0.00	60.60	0	2,208	0.00%
2021/10/14	1	59.60	0	0.00	60.00	1	2,232	0.04%
2021/10/12	10	58.50	0	0.00	59.20	10	2,289	0.44%
2021/10/06	17	58.07	0	0.00	58.10	17	2,314	0.73%
2021/10/05	1	58.70	0	0.00	59.40	1	2,305	0.04%
2021/10/04	2	58.40	0	0.00	58.10	2	2,321	0.09%
2021/10/01	0.5	59.50	0	0.00	59.00	0.5	2,351	0.02%
2021/09/30	0	0.00	3	59.83	60.50	-3	2,395	-0.13%
2021/09/29	0.5	60.40	0	0.00	60.00	0.5	2,490	0.02%
2021/09/28	0.5	61.60	0	0.00	61.70	0.5	2,619	0.02%
2021/09/23	1	62.40	0	0.00	62.40	1	2,648	0.04%
2021/09/22	1	61.30	0	0.00	62.30	1	2,639	0.04%
2021/09/16	0	0.00	4	62.80	62.60	-4	2,601	-0.15%
2021/09/13	0	0.00	0	64.70	64.40	0	2,570	0.00%
2021/09/10	1	63.61	11	63.99	63.80	-10	2,548	-0.39%
2021/09/09	1	60.70	1	60.80	61.10	0	2,487	0.00%
2021/09/08	1	59.60	0	0.00	59.30	1	2,471	0.04%
2021/09/07	10	61.60	0	0.00	61.80	10	2,451	0.41%
2021/09/06	0	0.00	2	61.80	61.60	-2	2,439	-0.08%
2021/09/03	0	0.00	4	60.80	61.00	-4	2,415	-0.17%
2021/08/31	0	0.00	1	59.50	60.00	-1	2,343	-0.04%
2021/08/27	1	59.50	2	59.70	59.20	-1	2,338	-0.04%
2021/08/26	1	58.70	0	57.90	58.10	1	2,308	0.04%
2021/08/25	3	58.40	0	0.00	58.30	3	2,315	0.13%
2021/08/23	0	0.00	10	58.30	58.70	-10	2,384	-0.42%
2021/08/20	4	57.53	0	0.00	57.50	4	2,406	0.17%
2021/08/19	2	58.25	1	57.60	57.50	1	2,404	0.04%
2021/08/17	3.1	58.91	0	0.00	59.50	3.1	2,365	0.13%
2021/08/16	5	60.56	0	0.00	59.90	5	2,332	0.21%
2021/08/13	12	62.73	6	63.37	62.10	6	2,299	0.26%
2021/08/12	0	0.00	3	64.63	64.80	-3	2,262	-0.13%
2021/08/11	13	67.37	18	67.80	65.90	-5	2,233	-0.22%
2021/08/10	4	67.28	5	66.44	67.60	-1	2,205	-0.05%
2021/08/09	4	66.38	2.1	65.81	66.00	1.9	2,149	0.09%
2021/08/04	0.1	60.40	0	0.00	60.50	0.1	2,242	0.00%
2021/08/03	1	60.40	1	60.90	61.00	0	2,273	0.00%
2021/07/30	10	62.50	0	0.00	62.10	10	2,293	0.44%
2021/07/26	1	63.10	7	64.70	63.10	-6	2,358	-0.25%
2021/07/19	2	61.70	10	61.50	61.50	-8	2,719	-0.29%
2021/07/16	15	61.80	4	61.48	62.00	11	2,970	0.37%
2021/07/13	0.4	59.59	3	60.66	59.60	-2.6	3,246	-0.08%
2021/07/12	0	0.00	5	59.94	59.10	-5	3,206	-0.16%
2021/07/08	1	61.90	5	60.90	60.90	-4	3,187	-0.13%
2021/07/06	7	59.31	7.4	59.67	59.40	-0.4	3,124	-0.01%
2021/07/05	10.4	58.44	10.4	58.03	59.30	0	3,047	0.00%
2021/07/02	0.3	54.50	1.1	54.40	54.80	-0.8	2,908	-0.03%
2021/07/01	1	53.50	0	0.00	53.50	1	2,897	0.03%
2021/06/30	1	53.90	0	0.00	53.70	1	2,896	0.03%
2021/06/18	0.4	54.40	0	0.00	54.50	0.4	2,920	0.02%
2021/06/15	0.6	54.74	0	0.00	54.60	0.6	2,927	0.02%
2021/06/09	0	0.00	1	53.80	53.80	-1	2,947	-0.03%
2021/06/07	0	0.00	0.9	54.00	54.10	-0.9	2,985	-0.03%
2021/06/02	0	0.00	1	55.30	55.50	-1	2,992	-0.03%
2021/06/01	0	0.00	15	55.65	55.70	-15	2,967	-0.51%
2021/05/31	1	54.80	2.6	54.44	54.30	-1.6	2,924	-0.05%
2021/05/28	4	54.08	3	54.27	54.20	1	2,910	0.03%
2021/05/26	0	0.00	4	52.48	52.60	-4	2,919	-0.14%
2021/05/25	1	52.40	0	0.00	52.30	1	2,926	0.03%
2021/05/21	0	0.00	4	51.00	50.80	-4	2,927	-0.14%
2021/05/19	0	0.00	1	50.60	50.80	-1	2,961	-0.03%
2021/05/18	1.1	49.59	0	0.00	51.20	1.1	3,003	0.04%
2021/05/17	6	46.91	0	0.00	47.50	6	2,993	0.20%
2021/05/14	1	49.90	4	50.18	50.10	-3	2,955	-0.10%
2021/05/13	8.5	48.96	1	48.95	49.35	7.5	2,921	0.26%
2021/05/12	3	49.70	5.2	50.20	50.30	-2.2	2,854	-0.08%
2021/05/07	0	0.00	2.1	53.95	54.10	-2.1	2,733	-0.08%
2021/05/06	0	0.00	17	52.64	53.10	-17	2,708	-0.63%
2021/05/05	0	0.00	2	52.95	52.90	-2	2,686	-0.07%
2021/05/04	15	54.06	2.1	52.54	52.30	12.9	2,662	0.49%
2021/05/03	4	54.73	0	0.00	54.00	4	2,599	0.15%
2021/04/29	3	54.27	54	54.61	54.90	-51	2,524	-2.02%
2021/04/28	8	54.89	12.1	54.86	54.30	-4.1	2,451	-0.17%
2021/04/27	5	52.50	1	52.80	52.60	4	2,257	0.18%
2021/04/26	28	53.43	4	53.68	53.60	24	2,207	1.09%
2021/04/23	12	53.78	2	54.40	53.80	10	2,148	0.47%
2021/04/22	8	53.39	39.2	53.41	53.00	-31.2	2,075	-1.51%
2021/04/21	3	50.70	19	52.14	51.60	-16	1,850	-0.86%
2021/04/20	1	47.25	28	50.12	51.70	-27	1,711	-1.58%
2021/04/19	1	46.80	0	0.00	47.15	1	1,606	0.06%
2021/04/15	0	0.00	2	45.10	45.35	-2	1,607	-0.12%
2021/04/14	1	44.95	0	0.00	45.15	1	1,614	0.06%
2021/04/13	0.9	45.70	0	0.00	45.55	0.9	1,615	0.06%
2021/04/12	0.5	45.85	4	46.15	45.70	-3.5	1,606	-0.22%
2021/04/01	2	46.73	0	0.00	47.00	2	1,622	0.12%
2021/03/31	0	47.20	10	47.15	47.15	-10	1,611	-0.62%
2021/03/30	0	46.90	3	47.28	47.50	-3	1,601	-0.19%
2021/03/29	5	46.90	5	46.60	46.90	0	1,572	0.00%
2021/03/26	2	46.35	1	46.40	46.40	1	1,553	0.06%
2021/03/25	4	45.70	1	45.80	45.85	3	1,539	0.19%
2021/03/24	2	46.00	0	0.00	45.90	2	1,548	0.13%
2021/03/23	3.1	46.25	0	0.00	46.10	3.1	1,545	0.20%
2021/03/19	2	46.20	0	0.00	46.40	2	1,554	0.13%
2021/03/18	0	0.00	1	46.70	46.80	-1	1,534	-0.07%
2021/03/17	5	46.47	2	46.70	46.55	3	1,537	0.20%
2021/03/16	5	46.65	1.2	46.53	46.75	3.8	1,539	0.25%
2021/03/15	0	0.00	1	46.20	46.20	-1	1,544	-0.06%
2021/03/12	2	45.50	4	45.50	45.50	-2	1,526	-0.13%
2021/03/11	4	45.58	3.4	45.63	45.50	0.6	1,526	0.04%
2021/03/10	0	0.00	7	44.96	45.00	-7	1,514	-0.46%
2021/03/09	1	44.80	0	0.00	44.85	1	1,506	0.07%
2021/03/04	1	44.35	1	44.50	44.65	0	1,558	0.00%
2021/03/03	2	44.50	10.2	44.31	44.80	-8.2	1,544	-0.53%
2021/02/26	8	44.72	0	0.00	44.75	8	1,519	0.53%
2021/02/24	0	0.00	1	44.00	44.30	-1	1,476	-0.07%
2021/02/23	0.1	44.00	0.5	44.15	44.35	-0.4	1,457	-0.03%
2021/02/22	5.1	44.35	2.9	44.18	44.50	2.1	1,437	0.15%
2021/02/19	0.5	43.01	0	0.00	43.05	0.5	1,391	0.04%
2021/02/18	0.4	43.02	1	43.55	43.35	-0.6	1,391	-0.04%
2021/02/17	5.3	42.95	2.8	42.43	43.05	2.6	1,331	0.19%
2021/02/05	0	0.00	1	41.80	41.40	-1	1,287	-0.08%
2021/02/03	0	0.00	0.3	42.00	41.70	-0.3	1,310	-0.02%
2021/02/02	0	0.00	5	41.65	41.65	-5	1,288	-0.39%
2021/02/01	0.1	40.55	3	40.65	40.70	-2.9	1,334	-0.22%
2021/01/29	1.3	40.69	0	0.00	40.55	1.3	1,331	0.09%
2021/01/28	2.3	41.22	0	0.00	41.30	2.3	1,316	0.17%
2021/01/26	3	41.73	2	41.58	41.55	1	1,315	0.08%
2021/01/25	0	0.00	1	40.95	41.65	-1	1,306	-0.08%
2021/01/21	0.2	40.80	0	0.00	40.85	0.2	1,300	0.02%
2021/01/20	9.5	40.87	7	40.69	40.40	2.5	1,289	0.19%
2021/01/18	1.5	41.80	0	0.00	41.65	1.5	1,256	0.12%
2021/01/14	1	43.15	1.2	43.08	42.80	-0.2	1,293	-0.02%
2021/01/13	0	0.00	4	42.10	42.05	-4	1,240	-0.32%
2021/01/12	1	41.90	0	0.00	41.55	1	1,200	0.08%
2021/01/11	3	41.58	0	0.00	41.70	3	1,188	0.25%
2021/01/08	0	0.00	2	41.30	41.55	-2	1,174	-0.17%
2021/01/07	0	0.00	1	41.15	41.20	-1	1,135	-0.09%
2021/01/05	1	40.85	1	40.95	41.00	0	1,106	0.00%
2021/01/04	0	0.00	4	40.86	40.90	-4	1,104	-0.36%
2020/12/29	0	0.00	1	40.65	40.70	-1	1,034	-0.10%
2020/12/28	1	40.50	0.1	40.45	40.50	0.9	1,014	0.09%
2020/12/22	0.2	40.35	0	0.00	40.05	0.2	1,032	0.02%
2020/12/21	1	40.30	0	0.00	40.30	1	1,044	0.10%
2020/12/18	0	0.00	10	40.60	40.10	-10	1,048	-0.95%
2020/12/16	0	0.00	2.2	41.01	41.10	-2.2	1,044	-0.21%
2020/12/15	0	0.00	1	40.65	40.55	-1	1,034	-0.10%
2020/12/11	3	40.37	0	0.00	40.35	3	1,021	0.29%
2020/12/10	1	41.00	0	0.00	40.80	1	1,011	0.10%
2020/12/09	0	0.00	1.2	40.94	40.90	-1.2	999	-0.12%
2020/12/08	0	0.00	0.2	40.60	40.70	-0.2	986	-0.02%
2020/12/07	0	0.00	0.5	40.50	40.70	-0.5	991	-0.05%
2020/12/03	0	0.00	5	40.40	40.35	-5	983	-0.51%
2020/12/02	0	0.00	5	40.40	40.30	-5	980	-0.51%
2020/12/01	6	40.56	0	0.00	40.50	6	972	0.62%
2020/11/30	2	40.43	0.4	40.10	40.10	1.6	956	0.17%
2020/11/27	1	39.55	0	0.00	39.65	1	915	0.11%
2020/11/24	0.3	39.60	0	0.00	39.45	0.3	929	0.03%
2020/11/23	0	0.00	13	39.60	39.60	-13	928	-1.40%
2020/11/18	1	39.15	0	0.00	39.30	1	971	0.10%
2020/11/17	0	0.00	3	39.30	39.25	-3	1,003	-0.30%
2020/11/16	10	39.10	1.1	39.06	39.30	8.9	1,061	0.84%
2020/11/13	1	38.95	0	0.00	39.00	1	1,083	0.09%
2020/11/12	0	0.00	1	38.90	38.90	-1	1,100	-0.09%
2020/11/11	0	0.00	1	39.05	39.10	-1	1,110	-0.09%
2020/11/09	4	38.29	4	38.45	38.50	0	1,106	0.00%
2020/11/04	0.4	37.00	0	0.00	37.35	0.4	1,094	0.04%
2020/10/30	0.2	36.80	0	0.00	36.75	0.2	1,163	0.02%
2020/10/12	0	0.00	2	37.60	37.60	-2	1,308	-0.15%
2020/10/08	1	37.25	0	0.00	37.50	1	1,330	0.08%
2020/10/07	0	0.00	0.2	38.00	37.50	-0.2	1,349	-0.01%
2020/10/06	0	0.00	3	37.60	37.70	-3	1,375	-0.22%
2020/09/28	1	36.20	0	0.00	37.15	1	1,485	0.07%
2020/09/25	3	36.20	0	0.00	36.10	3	1,531	0.20%
2020/09/24	3.2	36.16	0	0.00	36.05	3.2	1,535	0.21%
2020/09/22	9	37.28	0	0.00	37.30	9	1,607	0.56%
2020/09/18	1	38.00	0	0.00	37.90	1	1,641	0.06%
2020/09/17	2	37.95	0	0.00	38.00	2	1,646	0.12%
2020/09/15	2	37.90	0	0.00	37.90	2	1,678	0.12%
2020/09/14	6	37.95	6	37.75	37.80	0	1,709	0.00%
2020/09/11	0.2	37.85	0	0.00	37.75	0.2	1,718	0.01%
2020/09/10	1	38.00	0	0.00	38.00	1	1,728	0.06%
2020/09/08	6	38.08	0	0.00	38.05	6	1,733	0.35%
2020/09/04	1	38.25	0	0.00	38.20	1	1,777	0.06%
2020/09/03	1	38.70	0	0.00	38.60	1	1,783	0.06%
2020/09/01	0.2	38.80	0	0.00	38.65	0.2	1,809	0.01%
2020/08/27	1	39.30	0	0.00	39.15	1	1,847	0.05%
2020/08/24	0.4	39.25	1	39.35	39.25	-0.6	1,879	-0.03%
2020/08/21	1	41.70	0	0.00	41.65	1	1,842	0.05%
2020/08/20	1	41.30	3	41.60	41.80	-2	1,811	-0.11%
2020/08/19	1	42.40	0	0.00	42.45	1	1,761	0.06%
2020/08/18	2	42.40	0	0.00	42.45	2	1,730	0.12%
2020/08/12	1	42.10	0	0.00	42.20	1	1,701	0.06%
2020/08/07	0	0.00	8	42.15	42.20	-8	1,693	-0.47%
2020/08/04	0	0.00	15	42.20	42.20	-15	1,663	-0.90%
2020/08/03	0	0.00	5	42.40	42.30	-5	1,678	-0.30%
2020/07/31	0	0.00	31	42.10	42.10	-31	1,679	-1.85%
2020/07/27	0	0.00	24	41.62	41.65	-24	1,703	-1.41%
2020/07/24	30	41.70	0	0.00	41.80	30	1,732	1.73%
2020/07/23	0	0.00	0.2	42.10	42.20	-0.2	1,738	-0.01%
2020/07/22	0	0.00	0	42.00	42.10	0	1,780	0.00%
2020/07/21	1	41.90	0	0.00	42.00	1	1,790	0.06%
2020/07/20	23	41.68	0	0.00	41.70	23	1,780	1.29%
2020/07/17	0	0.00	1	41.90	41.70	-1	1,791	-0.06%
2020/07/16	1	41.45	0	0.00	41.40	1	1,788	0.06%
2020/07/15	0	0.00	1	41.40	41.45	-1	1,786	-0.06%
2020/07/09	1	41.75	2	41.83	41.70	-1	1,791	-0.06%
2020/07/08	0	0.00	2.2	41.60	41.70	-2.2	1,777	-0.12%
2020/07/07	1	40.75	12	40.71	40.75	-11	1,752	-0.63%
2020/07/06	0	0.00	2.2	40.61	40.70	-2.2	1,740	-0.13%
2020/07/03	0	0.00	2	40.25	40.20	-2	1,706	-0.12%
2020/07/02	1	40.45	2	40.50	40.45	-1	1,693	-0.06%
2020/07/01	10	39.85	1.8	40.16	40.25	8.2	1,665	0.49%
2020/06/30	2	39.48	0	0.00	39.55	2	1,613	0.12%
2020/06/24	1	39.40	0	0.00	39.25	1	1,578	0.06%
2020/06/23	1	39.15	0	0.00	39.25	1	1,583	0.06%
2020/06/22	2	39.30	2	39.30	39.25	0	1,581	0.00%
2020/06/18	1	38.80	0	0.00	38.85	1	1,555	0.06%
2020/06/17	0	0.00	1	38.90	38.80	-1	1,548	-0.06%
2020/06/16	1	38.95	0	0.00	38.95	1	1,556	0.06%
2020/06/10	2	39.30	0	0.00	39.20	2	1,591	0.13%
2020/06/08	0	0.00	0	39.50	39.50	0	1,641	0.00%
2020/06/05	1	39.10	0	0.00	39.30	1	1,642	0.06%
2020/06/03	0	0.00	2	39.00	39.05	-2	1,682	-0.12%
2020/06/01	0	0.00	1	38.35	38.60	-1	1,792	-0.06%
2020/05/28	1	39.05	0	0.00	38.70	1	1,770	0.06%
2020/05/26	1	38.95	3	38.85	38.90	-2	1,865	-0.11%
2020/05/21	0	0.00	0	39.00	39.00	0	2,012	0.00%
2020/05/20	10	38.85	0	0.00	38.70	10	2,017	0.50%
2020/05/15	2	38.60	0	0.00	38.75	2	2,178	0.09%
2020/05/11	0	0.00	0.4	39.05	39.10	-0.4	2,235	-0.02%
2020/05/08	1	38.85	0	0.00	38.90	1	2,231	0.04%
2020/05/05	2	38.25	0	0.00	38.10	2	2,243	0.09%
2020/05/04	1	38.00	0	0.00	38.00	1	2,254	0.04%
2020/04/30	0	0.00	8	38.65	38.55	-8	2,271	-0.35%
2020/04/29	4	38.23	1	38.00	38.35	3	2,337	0.13%
2020/04/24	2	37.05	0	0.00	36.95	2	2,762	0.07%
2020/04/21	1	37.55	1	37.60	37.50	0	3,218	0.00%
2020/04/20	2	37.90	0	0.00	37.95	2	3,237	0.06%
2020/04/15	0	0.00	0.2	38.00	38.15	-0.2	3,268	-0.01%
2020/04/14	0	0.00	1	37.25	37.30	-1	3,256	-0.03%
2020/04/13	0.2	36.45	0	0.00	36.45	0.2	3,260	0.01%
2020/04/07	0	0.00	1	34.75	34.70	-1	3,375	-0.03%
2020/04/01	3	34.13	0	0.00	34.05	3	3,395	0.09%
2020/03/31	1	34.00	0	0.00	34.10	1	3,404	0.03%
2020/03/27	1	34.60	0	0.00	34.25	1	3,416	0.03%
2020/03/25	1	34.15	0	0.00	34.20	1	3,438	0.03%
2020/03/20	0	0.00	1	32.75	32.60	-1	3,492	-0.03%
2020/03/19	1	31.30	0	0.00	31.20	1	3,495	0.03%
2020/03/17	1	34.90	1	35.30	35.30	0	3,462	0.00%
2020/03/16	1	36.80	0	0.00	35.55	1	3,442	0.03%
2020/03/13	0	0.00	4	35.84	36.80	-4	3,449	-0.12%
2020/03/12	0	37.65	1	38.05	37.65	-1	3,458	-0.03%
2020/03/06	1	38.70	0	0.00	38.80	1	3,937	0.03%
2020/03/05	0	0.00	12	39.40	39.35	-12	4,011	-0.30%
2020/03/04	0	0.00	1	38.35	38.40	-1	4,005	-0.02%
2020/02/27	0	0.00	2	38.35	38.20	-2	4,276	-0.05%
2020/02/26	0	0.00	1	38.05	38.05	-1	4,309	-0.02%
2020/02/24	18	37.99	0	0.00	38.00	18	4,446	0.40%
2020/02/20	0	0.00	0.2	39.05	39.05	-0.2	4,445	0.00%
2020/02/19	3	38.80	0	0.00	38.90	3	4,570	0.07%
2020/02/17	16	39.08	0	0.00	38.80	16	5,590	0.29%
2020/02/13	2	38.05	0	0.00	38.00	2	5,530	0.04%
2020/02/12	0	38.20	0	0.00	38.10	0	5,543	0.00%
2020/02/11	0	0.00	1	37.75	37.65	-1	5,534	-0.02%
2020/02/06	0	0.00	2	38.00	38.25	-2	5,575	-0.04%
2020/02/05	10	37.93	0	0.00	37.90	10	5,580	0.18%
2020/02/04	6.4	37.81	1	37.75	37.80	5.4	5,583	0.10%
2020/02/03	2.4	37.18	0	0.00	37.20	2.4	5,605	0.04%
2020/01/31	6.6	37.69	1	38.30	38.30	5.6	5,583	0.10%
2020/01/30	3.8	39.59	0	0.00	39.00	3.8	5,512	0.07%
2020/01/20	7	42.99	0	0.00	43.10	7	5,497	0.13%
2020/01/17	2	43.33	0	0.00	43.35	2	5,285	0.04%
2020/01/16	13	43.39	4.4	43.40	43.40	8.6	5,095	0.17%
2020/01/14	0	0.00	1	42.00	41.95	-1	4,678	-0.02%
2020/01/13	0	0.00	3	41.82	41.85	-3	4,682	-0.06%
2020/01/09	1	41.00	0.2	41.00	41.00	0.8	4,712	0.02%
2020/01/08	2.2	40.83	0	0.00	40.65	2.2	4,821	0.05%
2020/01/07	1	41.70	0	0.00	41.50	1	4,809	0.02%
2020/01/06	1	42.00	2	42.00	42.05	-1	4,839	-0.02%
2020/01/03	1	42.45	0.1	42.15	42.15	0.9	4,868	0.02%
2019/12/31	0	0.00	0.2	42.00	42.10	-0.2	5,193	0.00%
2019/12/30	5	41.65	0	0.00	41.85	5	5,143	0.10%
2019/12/25	0	0.00	1	41.55	41.75	-1	5,112	-0.02%
2019/12/24	1	41.35	6	41.30	41.40	-5	5,110	-0.10%
2019/12/23	0	0.00	1	41.25	41.25	-1	5,109	-0.02%
2019/12/18	1	41.00	0	0.00	41.10	1	5,079	0.02%
2019/12/17	6	41.09	0	0.00	41.10	6	5,051	0.12%
2019/12/09	5	40.85	3	40.88	40.85	2	4,966	0.04%
2019/12/06	82.2	40.86	5	40.85	40.90	77.2	4,948	1.56%
2019/12/05	2	41.28	21	41.15	41.05	-19	4,904	-0.39%
2019/12/02	4	42.81	0	0.00	42.75	4	4,409	0.09%
2019/11/28	0	0.00	5	42.46	42.60	-5	4,179	-0.12%
2019/11/27	3	41.70	0.1	41.85	41.85	2.9	4,082	0.07%
2019/11/25	29.2	41.99	5.4	41.94	41.85	23.8	3,969	0.60%
2019/11/22	1	42.10	0	0.00	42.10	1	3,822	0.03%
2019/11/20	5	42.29	3	42.32	42.35	2	3,647	0.05%
2019/11/19	2	42.38	3	42.30	42.30	-1	3,571	-0.03%
2019/11/18	1	42.80	9	42.16	42.25	-8	3,463	-0.23%
2019/11/15	14.2	42.73	22	42.93	42.60	-7.8	3,341	-0.23%
2019/11/14	10	43.54	117.6	43.54	43.20	-107.6	3,082	-3.49%	大賣/鉅額交易
2019/11/13	0	0.00	1	39.70	39.70	-1	2,258	-0.04%
2019/11/12	0	0.00	1	36.10	36.10	-1	2,244	-0.04%
2019/11/11	3	35.30	0.7	35.40	35.40	2.3	2,177	0.11%
2019/11/08	0	0.00	10	35.30	35.30	-10	2,160	-0.46%
2019/11/07	0	0.00	1	35.20	35.05	-1	2,156	-0.05%
2019/11/05	3	35.02	0	0.00	35.00	3	2,103	0.14%
2019/11/04	1	35.10	1	35.10	35.10	0	2,104	0.00%
2019/11/01	4	34.81	1	34.85	34.80	3	2,081	0.14%
2019/10/31	0	0.00	3	35.08	34.80	-3	2,093	-0.14%
2019/10/30	4	34.83	0	0.00	34.90	4	2,059	0.19%
2019/10/29	4	34.91	0	0.00	34.90	4	2,056	0.19%
2019/10/28	0	0.00	1	34.95	34.90	-1	2,048	-0.05%
2019/10/25	1	34.85	0	0.00	34.80	1	2,037	0.05%
2019/10/23	1	34.95	0	0.00	34.95	1	1,949	0.05%
2019/10/22	1	35.00	0	0.00	35.00	1	1,933	0.05%
2019/10/21	0	0.00	1	35.15	35.00	-1	1,903	-0.05%
2019/10/18	2	35.08	0	0.00	35.00	2	1,859	0.11%
2019/10/16	0	0.00	1	35.20	35.45	-1	1,783	-0.06%
2019/10/09	2.2	34.58	4	34.60	34.60	-1.8	1,567	-0.11%
2019/10/08	21.2	35.02	3	34.95	35.00	18.2	1,523	1.19%
2019/10/07	62.5	36.38	11	35.85	35.90	51.5	1,374	3.74%
2019/10/04	1	38.35	0	0.00	38.35	1	1,132	0.09%
2019/10/03	25	38.31	0	0.00	38.35	25	1,139	2.19%
2019/10/01	0	0.00	3	38.88	38.95	-3	1,149	-0.26%
2019/09/27	1	38.80	0	0.00	38.75	1	1,155	0.09%
2019/09/24	2	39.55	0	0.00	39.55	2	1,172	0.17%
2019/09/23	1	39.60	0	0.00	39.60	1	1,175	0.09%
2019/09/20	0	0.00	0.1	40.00	39.50	-0.1	1,172	-0.01%
2019/09/19	0	0.00	1	39.50	39.50	-1	1,160	-0.09%
2019/09/17	0	0.00	3	39.32	39.35	-3	1,152	-0.26%
2019/09/16	0	0.00	50	39.14	39.20	-50	1,146	-4.36%
2019/09/10	5	39.05	0	0.00	39.15	5	1,161	0.43%
2019/09/09	2	39.00	1	38.95	39.05	1	1,158	0.09%
2019/09/04	2	38.50	0	0.00	38.70	2	1,164	0.17%
2019/09/03	3.6	38.55	0	0.00	38.50	3.6	1,177	0.30%
2019/09/02	1	38.55	1	38.50	38.60	0	1,180	0.00%
2019/08/30	5.1	38.34	0	0.00	38.50	5.1	1,179	0.43%
2019/08/29	0.2	38.40	0	0.00	38.00	0.2	1,170	0.02%
2019/08/21	11	40.50	0	0.00	40.55	11	1,073	1.02%
2019/08/20	0	0.00	1	40.55	40.35	-1	1,066	-0.09%
2019/08/15	2	39.58	0	0.00	39.80	2	1,059	0.19%
2019/08/14	1	40.15	10	40.10	40.05	-9	1,056	-0.85%
2019/08/12	0	0.00	1	40.75	40.35	-1	1,068	-0.09%
2019/08/08	0	0.00	1	39.90	40.50	-1	1,074	-0.09%
2019/08/06	1	39.30	0	0.00	39.60	1	1,093	0.09%
2019/08/05	0.2	39.80	0	0.00	40.00	0.2	1,108	0.02%
2019/08/02	1	39.70	0	0.00	39.75	1	1,133	0.09%
2019/07/31	26	40.56	0	0.00	40.50	26	1,212	2.14%
2019/07/25	0	0.00	2	41.05	41.05	-2	1,229	-0.16%
2019/07/23	0	40.95	1	40.95	40.95	-1	1,227	-0.08%
2019/07/19	0	0.00	1	40.60	40.60	-1	1,215	-0.08%
2019/07/17	5	40.10	0	0.00	40.20	5	1,212	0.41%
2019/07/05	2	40.00	0	0.00	40.25	2	1,282	0.16%
2019/07/04	5	40.15	0	0.00	40.10	5	1,271	0.39%
2019/06/28	2	40.00	4	40.10	39.95	-2	1,308	-0.15%
2019/06/11	12	38.90	0	0.00	38.90	12	1,392	0.86%
2019/06/10	0	0.00	2	38.50	38.70	-2	1,389	-0.14%
2019/06/06	0	0.00	1	38.35	38.30	-1	1,407	-0.07%
2019/06/05	2	38.40	8	38.60	38.35	-6	1,431	-0.42%
2019/05/31	7	38.40	0	0.00	38.40	7	1,489	0.47%
2019/05/30	0	0.00	3	38.10	38.20	-3	1,495	-0.20%
2019/05/29	4	37.85	0	0.00	37.85	4	1,503	0.27%
2019/05/23	1	37.80	0	0.00	37.85	1	1,534	0.07%
2019/05/20	1	38.10	0	0.00	38.15	1	1,694	0.06%
2019/05/14	1	38.25	0	0.00	38.50	1	1,697	0.06%
2019/05/13	4	38.51	0	0.00	38.55	4	1,678	0.24%
2019/05/10	1	39.55	3	39.20	39.20	-2	1,646	-0.12%
2019/05/09	16	39.71	0	0.00	39.50	16	1,631	0.98%
2019/05/08	0	0.00	2	40.90	40.90	-2	1,535	-0.13%
2019/05/06	0	0.00	11	41.02	40.85	-11	1,538	-0.71%
2019/04/22	0	0.00	1	41.05	41.05	-1	1,521	-0.07%
2019/04/16	1	41.10	0	0.00	41.00	1	1,542	0.06%
2019/04/12	0	0.00	20	41.32	41.20	-20	1,524	-1.31%
2019/04/11	0	0.00	3	41.20	41.20	-3	1,511	-0.20%
2019/04/08	6	40.55	0	0.00	40.55	6	1,470	0.41%
2019/03/27	0	0.00	3	40.45	40.45	-3	1,409	-0.21%
2019/03/26	0	0.00	1	40.40	40.50	-1	1,414	-0.07%
2019/03/25	0	0.00	2	40.15	40.15	-2	1,418	-0.14%
2019/03/22	2	40.50	0	0.00	40.55	2	1,406	0.14%
2019/03/21	2	40.45	0	0.00	40.45	2	1,394	0.14%
2019/03/20	10	40.10	0	0.00	40.15	10	1,387	0.72%
2019/03/18	11	40.21	0	0.00	40.25	11	1,374	0.80%
2019/03/14	0	0.00	1	40.25	40.25	-1	1,352	-0.07%
2019/03/13	4	40.00	0	0.00	40.20	4	1,352	0.30%
2019/03/12	5	39.98	1	40.00	39.90	4	1,346	0.30%
2019/03/11	6	39.73	0	0.00	39.90	6	1,329	0.45%
2019/03/08	7	39.35	0	0.00	39.35	7	1,329	0.53%
2019/03/07	2	39.80	0	0.00	39.65	2	1,320	0.15%
2019/03/06	3	39.75	0	0.00	39.80	3	1,305	0.23%
2019/03/05	4	39.91	0	0.00	39.90	4	1,276	0.31%
2019/03/04	0	0.00	1	40.10	40.00	-1	1,265	-0.08%
2019/02/27	3	40.00	0	0.00	40.10	3	1,258	0.24%
2019/02/26	2	40.10	0	0.00	40.10	2	1,259	0.16%
2019/02/21	13	39.84	0	0.00	40.00	13	1,241	1.05%
2019/02/20	4	40.33	0	0.00	40.25	4	1,191	0.34%
2019/02/19	1	41.65	0	0.00	41.60	1	1,091	0.09%
2019/02/12	1	40.80	0	0.00	40.80	1	1,112	0.09%
2019/01/25	1	40.20	1.1	40.30	40.30	-0.1	1,136	-0.01%
2019/01/22	0.4	40.10	0	0.00	40.15	0.4	1,147	0.04%
2019/01/17	0	0.00	10	40.14	40.05	-10	1,157	-0.86%
2019/01/04	1	38.45	0	0.00	38.50	1	1,200	0.08%
2018/12/27	2	38.75	0	0.00	38.65	2	1,332	0.15%
2018/12/21	3	38.80	0	0.00	38.70	3	1,343	0.22%
2018/12/20	1	38.80	0	0.00	38.75	1	1,322	0.08%
2018/12/17	1	39.65	0	0.00	39.60	1	1,273	0.08%
2018/12/14	3	39.75	0	0.00	39.85	3	1,281	0.23%
2018/12/11	1	39.75	0	0.00	39.80	1	1,287	0.08%
2018/11/28	0	0.00	1	40.05	40.15	-1	1,397	-0.07%
2018/11/13	0	0.00	1	38.95	39.45	-1	1,393	-0.07%
2018/11/09	0	0.00	3	39.70	39.45	-3	1,422	-0.21%
2018/11/05	1	40.20	0	0.00	39.85	1	1,498	0.07%
2018/10/30	0	0.00	5	39.40	39.20	-5	1,628	-0.31%
2018/10/29	0	0.00	2	39.40	39.30	-2	1,675	-0.12%
2018/10/05	1	41.65	3	41.50	41.50	-2	1,486	-0.13%
2018/09/21	3	42.50	0	0.00	42.50	3	1,470	0.20%
2018/08/23	0	0.00	1	43.95	44.00	-1	1,330	-0.08%
2018/08/15	0	0.00	3	44.60	44.35	-3	1,259	-0.24%
2018/08/14	1	44.70	0	0.00	44.65	1	1,245	0.08%
2018/08/10	1	44.45	2	44.53	44.50	-1	1,188	-0.08%
2018/08/09	1	44.15	0	0.00	44.15	1	1,142	0.09%
2018/08/07	1	42.50	0	0.00	42.45	1	1,036	0.10%
2018/08/06	3	42.75	0	0.00	42.75	3	1,105	0.27%
2018/08/03	2	45.15	0	0.00	45.15	2	1,087	0.18%
2018/08/02	0	0.00	1	45.60	45.40	-1	1,040	-0.10%
2018/08/01	3	45.50	0	0.00	45.50	3	1,022	0.29%
2018/07/30	0.3	45.00	0	0.00	44.95	0.3	1,003	0.03%
2018/07/18	3	44.15	0	0.00	44.30	3	1,159	0.26%
2018/07/16	0	0.00	1	44.10	44.00	-1	1,186	-0.08%
2018/07/13	2	43.95	0	0.00	44.10	2	1,195	0.17%
2018/07/11	5	43.72	0	0.00	43.50	5	1,234	0.41%
2018/06/28	2	44.10	0	0.00	44.00	2	1,424	0.14%
2018/06/22	0	0.00	1	44.70	44.75	-1	1,494	-0.07%
2018/06/21	0.3	44.90	0	0.00	44.85	0.3	1,510	0.02%
2018/06/13	2.3	46.10	0	0.00	45.90	2.3	1,541	0.15%
2018/06/05	0	0.00	2	46.00	45.90	-2	1,584	-0.13%
2018/05/30	1	44.85	0	0.00	44.95	1	1,555	0.06%
2018/05/15	0	0.00	2	45.55	45.60	-2	1,719	-0.12%
2018/05/14	2	44.55	0	0.00	45.30	2	1,738	0.12%
2018/04/27	0	0.00	2	44.30	44.30	-2	1,631	-0.12%
2018/04/26	0	0.00	1	44.40	44.35	-1	1,631	-0.06%
2018/04/25	2	44.40	0	0.00	44.50	2	1,631	0.12%
2018/04/24	6	44.62	1	44.65	44.50	5	1,622	0.31%
2018/04/19	1	46.00	0	0.00	46.00	1	1,631	0.06%
2018/04/10	10	47.00	0	0.00	47.00	10	1,561	0.64%
2018/04/02	2	47.00	2	47.45	47.50	0	1,504	0.00%
2018/03/30	2	47.00	1	46.30	46.30	1	1,450	0.07%
2018/03/15	1	46.55	0	0.00	46.40	1	1,463	0.07%
2018/03/08	0.1	46.10	0	0.00	46.10	0.1	1,541	0.01%
2018/03/07	1	46.05	10	46.25	46.00	-9	1,563	-0.58%
2018/03/06	2	46.35	0	0.00	46.40	2	1,562	0.13%
2018/02/26	0.6	47.15	1	47.35	47.20	-0.4	1,575	-0.03%
2018/02/22	0	0.00	1	47.20	47.15	-1	1,565	-0.06%
2018/02/09	1	45.00	0	0.00	44.90	1	1,580	0.06%
2018/02/07	10	45.60	2	45.75	45.50	8	1,530	0.52%
2018/02/06	0	0.00	1	44.95	45.35	-1	1,538	-0.07%
2018/02/01	0	0.00	1	47.00	46.80	-1	1,582	-0.06%
2018/01/31	0	0.00	0.1	47.00	47.00	-0.1	1,600	-0.01%
2018/01/18	0	0.00	1	46.50	46.55	-1	1,661	-0.06%
2018/01/17	1	46.05	0	0.00	46.50	1	1,668	0.06%
2018/01/12	0	0.00	5.2	46.28	46.35	-5.2	1,637	-0.32%
2018/01/11	0	0.00	1	45.60	45.60	-1	1,605	-0.06%
2018/01/10	4	45.50	0	0.00	45.20	4	1,608	0.25%
2018/01/09	0	0.00	1	45.45	45.50	-1	1,619	-0.06%
2018/01/08	1	45.50	0	0.00	45.40	1	1,675	0.06%
2018/01/02	1	45.10	0	0.00	45.15	1	1,743	0.06%