文曄 (3036)-元大-四維券商分點個股進出

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－元大-四維券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-四維券商分點個股進出
元大-四維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
2024/11/29	1	107.00	4	109.63	110.00	-3	4,447	-0.07%
2024/11/28	7	108.36	3	108.33	108.00	4	4,495	0.09%
2024/11/26	6	111.50	5	111.00	110.50	1	4,508	0.02%
2024/11/25	6	114.00	2	113.75	113.50	4	4,543	0.09%
2024/11/22	5	113.60	3	115.00	114.50	2	4,691	0.04%
2024/11/21	20	114.65	13	115.88	114.00	7	4,561	0.15%
2024/11/20	8	115.63	6	114.83	114.50	2	4,445	0.04%
2024/11/19	5	114.80	23	117.91	116.50	-18	4,294	-0.42%
2024/11/18	0	0.00	4.2	113.39	113.50	-4.2	4,032	-0.10%
2024/11/15	1	109.00	0	0.00	109.50	1	3,948	0.03%
2024/11/13	7.2	112.31	3	109.00	109.00	4.2	3,966	0.11%
2024/11/12	1	115.00	1	115.50	114.50	0	3,904	0.00%
2024/11/11	3	113.67	3	114.17	113.00	0	3,941	0.00%
2024/11/08	2	117.00	0	0.00	114.50	2	3,935	0.05%
2024/11/07	2	113.25	5	117.20	117.00	-3	4,026	-0.07%
2024/11/06	0	0.00	1	112.50	112.00	-1	4,070	-0.02%
2024/11/05	1	109.50	1	111.00	111.50	0	4,045	0.00%
2024/11/04	0	0.00	0	109.50	109.50	0	4,133	0.00%
2024/11/01	0	0.00	3	108.50	111.50	-3	4,203	-0.07%
2024/10/29	0	0.00	1	109.50	109.50	-1	4,256	-0.02%
2024/10/25	1	113.51	1	114.50	113.50	0	4,329	0.00%
2024/10/24	2	114.00	1	112.00	112.00	1	4,395	0.02%
2024/10/23	2	114.25	2.3	114.93	115.50	-0.3	4,460	-0.01%
2024/10/22	2	113.50	4	114.50	115.00	-2	4,461	-0.04%
2024/10/21	3	114.50	2	114.75	114.00	1	4,501	0.02%
2024/10/18	1	113.00	0	113.00	112.50	1	4,463	0.02%
2024/10/17	1	113.00	2	114.50	113.00	-1	4,465	-0.02%
2024/10/16	10	114.00	1	114.00	112.00	9	4,453	0.20%
2024/10/15	2	115.25	1	116.00	116.00	1	4,397	0.02%
2024/10/14	2	113.25	1	114.00	113.50	1	4,333	0.02%
2024/10/11	3	113.51	6	113.75	114.00	-3	4,193	-0.07%
2024/10/09	1	107.50	0	0.00	106.00	1	4,053	0.02%
2024/10/08	2	109.50	0	0.00	107.00	2	4,053	0.05%
2024/10/07	0.1	105.00	0	0.00	106.00	0.1	3,951	0.00%
2024/09/30	1	110.00	0	0.00	105.50	1	4,064	0.02%
2024/09/27	0	0.00	4	108.50	107.50	-4	4,067	-0.10%
2024/09/26	2	103.00	0	0.00	102.50	2	4,067	0.05%
2024/09/24	2	104.25	2	104.00	103.00	0	4,111	0.00%
2024/09/23	0	106.50	0	0.00	105.50	0	4,219	0.00%
2024/09/20	1	106.50	1	107.00	105.50	0	4,434	0.00%
2024/09/18	0	106.50	1	107.00	106.00	-1	4,942	-0.02%
2024/09/16	0	0.00	1	108.00	107.50	-1	5,112	-0.02%
2024/09/13	0.1	108.50	0	0.00	108.00	0.1	5,117	0.00%
2024/09/10	2	106.75	0	0.00	105.00	2	5,281	0.04%
2024/09/05	2	108.00	2	108.00	106.50	0	5,407	0.00%
2024/09/04	1	106.00	1	107.50	109.50	0	5,414	0.00%
2024/08/30	2	118.50	0	118.50	118.00	2	5,447	0.04%
2024/08/28	3	117.33	6	119.17	116.50	-3	5,484	-0.05%
2024/08/27	1	118.00	2	116.50	118.00	-1	5,562	-0.02%
2024/08/26	1	119.00	6	117.83	117.00	-5	5,583	-0.09%
2024/08/23	1	109.00	1	109.50	110.00	0	5,450	0.00%
2024/08/22	0	0.00	2	110.00	109.50	-2	5,526	-0.04%
2024/08/20	0	0.00	1	112.50	111.00	-1	5,571	-0.02%
2024/08/19	1	110.00	1	109.50	108.00	0	5,589	0.00%
2024/08/16	0	0.00	4	111.88	111.50	-4	5,695	-0.07%
2024/08/14	3	110.67	5	109.50	109.50	-2	5,782	-0.03%
2024/08/13	0	0.00	11	109.09	110.00	-11	5,769	-0.19%
2024/08/12	2	105.75	3	106.67	106.50	-1	5,758	-0.02%
2024/08/09	6	105.00	10	104.35	103.50	-4	5,826	-0.07%
2024/08/08	1	103.00	0.9	100.76	102.00	0.2	5,823	0.00%
2024/08/07	1	99.00	3	98.93	99.00	-2	5,880	-0.03%
2024/08/06	2	89.70	4.2	88.89	90.00	-2.2	6,192	-0.03%
2024/08/05	6.9	90.96	0	0.00	90.00	6.9	6,678	0.10%
2024/08/02	4.7	101.45	0	0.00	100.00	4.7	7,005	0.07%
2024/08/01	2.2	106.18	0	0.00	105.50	2.2	7,047	0.03%
2024/07/31	1.1	103.00	1	104.50	104.00	0.1	7,101	0.00%
2024/07/30	0.4	102.60	1	102.50	104.00	-0.6	7,160	-0.01%
2024/07/29	11.2	107.87	4	105.88	104.00	7.2	7,147	0.10%
2024/07/26	3.7	108.26	1	109.50	107.50	2.7	7,203	0.04%
2024/07/23	0	0.00	0.6	114.08	114.50	-0.6	7,199	-0.01%
2024/07/22	3.9	112.13	2	114.00	113.00	1.9	7,297	0.03%
2024/07/19	0	0.00	1	116.00	115.50	-1	7,297	-0.01%
2024/07/18	5.2	115.04	0	0.00	117.00	5.2	7,379	0.07%
2024/07/17	0	0.00	1.2	118.08	118.00	-1.2	7,438	-0.02%
2024/07/15	6.2	119.89	0	0.00	119.00	6.2	7,937	0.08%
2024/07/12	0	0.00	3	120.67	121.00	-3	8,165	-0.04%
2024/07/11	3	121.33	0.4	122.49	121.50	2.6	8,362	0.03%
2024/07/10	0.3	120.50	0.2	120.50	120.00	0.1	8,550	0.00%
2024/07/09	0	119.50	7.1	119.51	120.50	-7.1	8,759	-0.08%
2024/07/08	1.1	118.09	0	0.00	119.00	1.1	9,286	0.01%
2024/07/05	2.1	121.40	1	120.00	119.50	1.1	10,416	0.01%
2024/07/04	5.2	121.08	0	0.00	120.00	5.2	10,525	0.05%
2024/07/03	0	0.00	7	123.07	122.50	-7	10,616	-0.07%
2024/07/02	10	123.55	4	122.38	122.50	6	10,831	0.06%
2024/07/01	0	0.00	1	123.50	123.50	-1	11,027	-0.01%
2024/06/28	0	0.00	1	124.50	124.00	-1	11,123	-0.01%
2024/06/27	8.5	123.74	2	123.25	122.50	6.5	11,255	0.06%
2024/06/26	17	127.35	11	125.50	125.00	6	11,215	0.05%
2024/06/25	2	122.75	2	123.25	122.00	0	11,061	0.00%
2024/06/24	3	122.33	8.5	121.59	121.00	-5.5	10,953	-0.05%
2024/06/21	1.1	117.14	2	118.25	117.50	-0.9	10,752	-0.01%
2024/06/20	0.5	116.50	0	0.00	117.00	0.5	10,599	0.00%
2024/06/19	4	115.63	2	117.25	115.00	2	10,717	0.02%
2024/06/18	2	114.00	0	0.00	115.00	2	10,714	0.02%
2024/06/17	2	113.50	2.5	114.40	114.50	-0.5	10,959	0.00%
2024/06/14	2	112.75	3	113.50	114.50	-1	11,225	-0.01%
2024/06/13	5.6	113.04	2	113.00	113.00	3.6	11,378	0.03%
2024/06/12	1.1	113.50	1	114.00	114.50	0.1	11,575	0.00%
2024/06/11	1	114.50	13	114.58	114.50	-12	11,666	-0.10%
2024/06/07	2	114.75	0	0.00	115.00	2	11,823	0.02%
2024/06/06	3	115.67	1	116.50	115.50	2	11,880	0.02%
2024/06/05	12	117.00	0	0.00	117.00	12	11,927	0.10%
2024/06/04	1	118.00	15	117.50	116.50	-14	12,026	-0.12%
2024/06/03	1	115.50	1	116.00	117.50	0	12,095	0.00%
2024/05/31	26	116.00	0	0.00	115.50	26	12,146	0.21%
2024/05/30	7	116.71	2	119.00	116.00	5	12,218	0.04%
2024/05/29	11.1	121.31	1	120.00	120.00	10.1	12,521	0.08%
2024/05/28	0	0.00	3	122.00	121.50	-3	13,107	-0.02%
2024/05/27	5	117.40	1	118.00	118.50	4	13,122	0.03%
2024/05/24	1	117.00	0	0.00	118.00	1	13,264	0.01%
2024/05/23	6	116.75	10	117.00	117.50	-4	13,455	-0.03%
2024/05/22	26.1	117.75	1	118.00	118.00	25.1	13,549	0.19%
2024/05/21	2.1	120.48	2	120.00	120.00	0.1	13,590	0.00%
2024/05/20	0	0.00	2	121.50	121.50	-2	13,597	-0.01%
2024/05/17	2	122.50	3	123.00	122.50	-1	13,699	-0.01%
2024/05/16	1.1	125.89	8	124.38	123.00	-7	13,864	-0.05%
2024/05/15	2.2	126.45	6	125.67	124.50	-3.9	14,091	-0.03%
2024/05/14	3.6	123.64	2.1	123.77	123.50	1.6	14,346	0.01%
2024/05/13	11.2	122.68	5	122.71	121.50	6.2	14,556	0.04%
2024/05/10	10	122.70	3	121.50	121.50	7	15,227	0.05%
2024/05/09	17.7	124.71	6	123.42	122.50	11.7	15,460	0.08%
2024/05/08	14	135.68	0	0.00	135.50	14	15,182	0.09%
2024/05/07	4	150.50	1	149.50	150.50	3	15,202	0.02%
2024/05/06	1	150.50	0	0.00	151.00	1	15,341	0.01%
2024/05/03	1	151.50	1	150.00	150.00	0	15,481	0.00%
2024/04/30	5	147.90	3	149.83	150.00	2	15,694	0.01%
2024/04/29	2	144.75	1.5	146.34	144.00	0.5	15,931	0.00%
2024/04/26	0	0.00	1	145.50	142.50	-1	16,389	-0.01%
2024/04/25	0	0.00	4	147.00	145.50	-4	16,636	-0.02%
2024/04/24	1	149.00	4	150.25	150.50	-3	17,205	-0.02%
2024/04/23	1	146.00	0	0.00	147.00	1	17,902	0.01%
2024/04/22	5	148.40	4	151.38	145.00	1	18,185	0.01%
2024/04/19	6	151.42	0	0.00	152.00	6	18,211	0.03%
2024/04/18	0	0.00	1	162.50	161.00	-1	18,395	-0.01%
2024/04/17	4	160.50	3	158.68	162.00	1	18,605	0.01%
2024/04/16	8	151.75	9	154.28	151.00	-1	18,613	-0.01%
2024/04/15	3	161.00	2	159.00	159.00	1	18,414	0.01%
2024/04/12	7.5	161.60	9.2	163.07	165.50	-1.7	18,195	-0.01%
2024/04/11	21.2	153.65	22	156.05	158.00	-0.8	17,688	0.00%
2024/04/10	1	149.00	23	149.00	149.00	-22	16,606	-0.13%
2024/04/09	12.1	136.29	1	136.50	135.50	11.1	16,565	0.07%
2024/04/08	6	140.33	1	139.50	138.50	5	16,442	0.03%
2024/04/03	13	142.62	6	148.75	140.50	7	16,264	0.04%
2024/04/02	2.1	142.02	3	143.17	142.00	-0.9	16,062	-0.01%
2024/04/01	8	144.00	0.1	143.00	141.50	7.9	15,972	0.05%
2024/03/29	7	147.57	5	147.80	147.50	2	15,781	0.01%
2024/03/28	1	151.00	2	152.00	150.00	-1	15,735	-0.01%
2024/03/27	2	151.00	1	154.50	150.00	1	15,708	0.01%
2024/03/26	5	158.80	2	161.00	156.00	3	15,665	0.02%
2024/03/25	1.1	159.55	2	161.00	160.00	-0.9	15,653	-0.01%
2024/03/22	0	0.00	1	159.50	159.00	-1	15,719	-0.01%
2024/03/21	4	161.38	4	161.88	161.50	0	15,663	0.00%
2024/03/20	7.3	161.30	1	158.50	158.50	6.3	15,677	0.04%
2024/03/19	7	164.72	6	164.58	166.00	1	15,488	0.01%
2024/03/18	1	155.00	2	158.25	160.00	-1	15,261	-0.01%
2024/03/15	4.2	154.26	7.5	154.18	155.00	-3.3	15,106	-0.02%
2024/03/14	1	145.00	4	145.00	144.50	-3	14,883	-0.02%
2024/03/13	5	151.00	1.1	149.55	149.50	3.9	14,801	0.03%
2024/03/12	2	157.00	2	154.50	155.50	0	14,662	0.00%
2024/03/08	0	0.00	1	161.50	159.50	-1	14,534	-0.01%
2024/03/07	5	168.80	5.2	170.27	165.50	-0.2	14,464	0.00%
2024/03/06	4	170.63	6	171.67	172.00	-2	14,393	-0.01%
2024/03/05	7	168.36	5	169.10	169.50	2	14,335	0.01%
2024/03/04	4	171.75	6	170.33	172.00	-2	14,308	-0.01%
2024/03/01	12	159.21	8	161.06	163.00	4	13,957	0.03%
2024/02/29	1	171.50	0	0.00	171.50	1	13,399	0.01%
2024/02/27	6	171.67	11.2	168.95	170.00	-5.2	13,349	-0.04%
2024/02/26	3	175.00	8	174.38	175.50	-5	13,207	-0.04%
2024/02/23	4	170.50	5.1	171.80	169.50	-1.1	13,015	-0.01%
2024/02/22	4	171.51	4	171.50	173.50	0	12,929	0.00%
2024/02/21	2	168.50	0	0.00	166.50	2	12,837	0.02%
2024/02/20	4.4	162.34	3	164.33	164.50	1.4	12,881	0.01%
2024/02/19	1.1	163.57	3	166.33	163.50	-2	12,921	-0.02%
2024/02/16	6	168.17	2.1	172.93	163.00	3.9	12,993	0.03%
2024/02/15	5	172.50	5	172.80	172.50	0	13,071	0.00%
2024/02/05	4	169.88	7	171.43	171.00	-3	12,948	-0.02%
2024/02/02	38	178.59	31	180.27	172.50	7	12,773	0.05%
2024/02/01	2	172.75	7.3	172.54	173.00	-5.3	12,144	-0.04%
2024/01/31	12.5	158.86	12	157.63	158.00	0.5	11,969	0.00%
2024/01/30	15.6	158.83	16	159.72	160.00	-0.4	12,049	0.00%
2024/01/29	12	154.29	10	153.30	151.50	2	12,000	0.02%
2024/01/26	0	0.00	1	146.00	149.50	-1	11,911	-0.01%
2024/01/25	1	152.50	4	153.50	152.50	-3	11,796	-0.03%
2024/01/24	2	153.25	0.3	151.17	152.50	1.7	11,911	0.01%
2024/01/23	7	156.64	6	156.58	155.00	1	11,812	0.01%
2024/01/22	4	152.63	23.1	152.90	156.00	-19.1	11,625	-0.16%
2024/01/19	7.1	142.61	0.1	145.50	142.00	7	11,140	0.06%
2024/01/18	9.1	146.98	5.3	147.30	146.00	3.7	10,885	0.03%
2024/01/17	27.3	142.93	36.1	140.88	147.00	-8.8	10,285	-0.09%
2024/01/16	6	132.42	10.4	131.86	134.50	-4.4	9,519	-0.05%
2024/01/15	19	126.53	18	127.58	127.00	1	9,177	0.01%
2024/01/12	11	128.00	23.1	128.28	127.50	-12.1	9,016	-0.13%
2024/01/11	6.1	126.43	16.3	127.41	126.50	-10.2	8,536	-0.12%
2024/01/10	8	118.75	6	119.75	119.00	2	8,185	0.02%
2024/01/09	1	115.00	2	115.00	114.50	-1	8,200	-0.01%
2024/01/08	2	117.00	0	0.00	113.50	2	8,291	0.02%
2024/01/04	0	0.00	1.5	115.17	114.50	-1.5	8,563	-0.02%
2024/01/03	1	118.00	1	113.00	117.50	0	8,668	0.00%
2024/01/02	4	112.25	15	114.20	111.50	-11	8,814	-0.12%
2023/12/29	14.1	113.43	4	113.88	112.50	10.1	9,380	0.11%
2023/12/27	0	0.00	5	119.50	119.00	-5	9,758	-0.05%
2023/12/26	0	0.00	1	117.50	118.00	-1	10,180	-0.01%
2023/12/25	5	113.50	7.3	115.79	117.00	-2.3	11,245	-0.02%
2023/12/22	11	114.86	8.1	115.38	116.00	2.9	11,705	0.02%
2023/12/21	4	115.00	4.2	114.29	113.50	-0.2	11,817	0.00%
2023/12/20	0	0.00	2	114.50	113.00	-2	11,992	-0.02%
2023/12/19	1	112.00	4	109.50	111.00	-3	12,528	-0.02%
2023/12/15	10.1	114.40	2	113.50	112.00	8.1	13,628	0.06%
2023/12/14	3	117.33	0	119.00	116.50	3	14,077	0.02%
2023/12/13	2	118.75	1	118.50	120.00	1	14,084	0.01%
2023/12/12	0	0.00	11	119.27	119.00	-11	14,033	-0.08%
2023/12/11	2	115.75	11	115.73	117.00	-9	13,958	-0.06%
2023/12/08	9	114.56	1	115.00	114.00	8	13,915	0.06%
2023/12/07	14	118.14	12	118.29	117.00	2	13,878	0.01%
2023/12/06	6	119.08	0	0.00	118.00	6	13,820	0.04%
2023/12/05	1	114.00	4	115.50	116.00	-3	13,772	-0.02%
2023/12/04	4	116.00	3	115.83	114.50	1	13,739	0.01%
2023/12/01	0	0.00	1	118.00	118.00	-1	13,693	-0.01%
2023/11/30	2.2	117.59	4.1	118.62	118.50	-1.9	13,690	-0.01%
2023/11/29	9	119.11	4	120.38	118.50	5	13,619	0.04%
2023/11/28	2	116.50	0	0.00	116.50	2	13,450	0.01%
2023/11/27	10.1	115.75	10	116.25	115.00	0.1	13,386	0.00%
2023/11/24	3.1	115.63	6	113.42	112.50	-2.9	13,280	-0.02%
2023/11/22	3.1	114.50	0	0.00	114.00	3.1	13,163	0.02%
2023/11/21	3	115.67	1	117.50	115.00	2	13,120	0.02%
2023/11/20	9	116.78	5	117.10	116.50	4	13,054	0.03%
2023/11/17	0.3	116.00	0	0.00	114.00	0.3	12,949	0.00%
2023/11/16	5.2	120.27	3	119.83	118.50	2.2	12,798	0.02%
2023/11/15	7.1	122.56	7	122.57	124.50	0.1	12,652	0.00%
2023/11/14	14.2	125.49	4	125.75	125.50	10.2	12,392	0.08%
2023/11/13	8.5	126.11	0.2	128.50	125.00	8.3	12,044	0.07%
2023/11/10	3.2	140.03	2	139.25	138.50	1.2	11,813	0.01%
2023/11/09	3	141.00	3	142.00	144.50	0	11,661	0.00%
2023/11/08	15	151.47	13	150.62	149.50	2	11,420	0.02%
2023/11/07	9.2	144.86	13	145.77	148.50	-3.8	11,018	-0.03%
2023/11/06	11	130.68	15	132.10	135.00	-4	10,699	-0.04%
2023/11/03	6.1	124.17	6.1	124.46	125.00	-0.1	10,326	0.00%
2023/11/02	3.1	121.37	2.2	122.05	123.50	0.9	10,218	0.01%
2023/11/01	5	123.20	4	122.00	120.00	1	10,111	0.01%
2023/10/31	2	118.00	2	118.50	118.50	0	9,827	0.00%
2023/10/30	4	117.38	9	117.11	117.50	-5	9,701	-0.05%
2023/10/27	0	0.00	1	113.50	111.50	-1	9,528	-0.01%
2023/10/26	1.1	107.12	1	108.50	110.50	0.1	9,483	0.00%
2023/10/25	1	113.50	1	114.00	112.50	0	9,372	0.00%
2023/10/24	12	113.67	12	113.88	112.50	0	9,343	0.00%
2023/10/23	8	112.50	9	113.00	114.00	-1	9,318	-0.01%
2023/10/20	3	114.83	5	115.40	115.00	-2	9,278	-0.02%
2023/10/19	9	114.00	9	116.39	116.00	0	9,248	0.00%
2023/10/18	12	115.21	10	116.05	115.00	2	9,152	0.02%
2023/10/17	11	118.50	10	118.25	118.00	1	9,055	0.01%
2023/10/16	3	117.00	6	117.58	118.00	-3	8,801	-0.03%
2023/10/13	4	116.38	6	116.00	115.50	-2	8,684	-0.02%
2023/10/12	16.1	119.21	16	119.41	119.00	0.1	8,531	0.00%
2023/10/11	10	118.40	14	117.64	118.00	-4	8,363	-0.05%
2023/10/06	18	116.39	11	117.18	116.50	7	8,172	0.09%
2023/10/05	18.1	118.72	20.1	119.00	119.00	-2	7,900	-0.03%
2023/10/04	17	111.06	20	109.90	111.50	-3	7,272	-0.04%
2023/10/03	11	111.23	13.4	111.57	112.00	-2.4	7,051	-0.03%
2023/10/02	21.4	110.01	14.8	109.36	110.00	6.6	6,767	0.10%
2023/09/28	32.3	107.58	44.2	108.53	111.50	-11.9	6,309	-0.19%
2023/09/27	19	98.51	22.6	100.13	104.50	-3.6	5,250	-0.07%
2023/09/26	2	96.50	5.1	95.69	95.00	-3.1	4,708	-0.07%
2023/09/25	8.1	97.00	14.1	95.99	96.20	-6	4,503	-0.13%
2023/09/22	9.5	99.47	8	98.13	96.00	1.5	4,222	0.04%
2023/09/21	33.2	99.40	31	99.56	103.00	2.2	3,587	0.06%
2023/09/20	18.3	95.89	27.1	98.47	100.00	-8.8	2,731	-0.32%
2023/09/19	33.1	94.04	37.1	94.14	91.00	-4	2,290	-0.17%
2023/09/15	0	0.00	2	80.60	80.60	-2	1,606	-0.12%
2023/09/12	2	72.90	0	0.00	72.60	2	1,585	0.13%
2023/09/11	0	0.00	2	74.45	74.20	-2	1,570	-0.13%
2023/09/08	3	73.93	0	0.00	74.00	3	1,555	0.19%
2023/09/07	6	73.70	0	0.00	73.90	6	1,545	0.39%
2023/09/06	0	0.00	1	72.10	73.10	-1	1,535	-0.07%
2023/09/04	0	0.00	1	71.90	72.20	-1	1,522	-0.07%
2023/09/01	0.1	68.50	0	0.00	69.60	0.1	1,494	0.01%
2023/08/31	0.3	68.00	0	0.00	68.10	0.3	1,497	0.02%
2023/08/30	1	68.40	0	0.00	68.10	1	1,493	0.07%
2023/08/29	0	0.00	1	67.90	68.20	-1	1,491	-0.07%
2023/08/23	2	68.50	0.1	68.80	68.90	1.9	1,508	0.13%
2023/08/21	1	65.60	1	66.80	67.00	0	1,480	0.00%
2023/08/18	1	65.00	0	0.00	65.10	1	1,468	0.07%
2023/08/17	5	71.48	10	71.50	71.40	-5	1,411	-0.35%
2023/08/16	4	70.80	7.4	72.21	72.00	-3.4	1,373	-0.25%
2023/08/15	0	0.00	2	71.80	71.70	-2	1,329	-0.15%
2023/08/14	0	0.00	1	72.20	71.30	-1	1,293	-0.08%
2023/08/11	0	0.00	0.1	72.80	73.00	-0.1	1,279	-0.01%
2023/08/10	1.1	73.88	0	0.00	73.30	1.1	1,254	0.09%
2023/08/09	0	0.00	32.4	74.09	74.00	-32.4	1,207	-2.68%
2023/08/08	0	0.00	1	70.60	70.90	-1	1,110	-0.09%
2023/08/07	0	0.00	3.1	70.24	70.70	-3.1	1,085	-0.29%
2023/08/02	10	67.30	0	0.00	67.10	10	1,034	0.97%
2023/07/28	0	0.00	1	68.90	68.90	-1	1,034	-0.10%
2023/07/27	0	0.00	2	67.60	67.60	-2	1,009	-0.20%
2023/07/26	2	66.50	0	0.00	66.50	2	999	0.20%
2023/07/25	3	66.57	0	0.00	66.70	3	984	0.30%
2023/07/24	3	67.57	0	0.00	67.30	3	964	0.31%
2023/07/20	0	0.00	1	69.60	69.20	-1	952	-0.11%
2023/07/19	6	69.30	0	0.00	69.10	6	948	0.63%
2023/07/18	0	0.00	1	70.20	70.00	-1	934	-0.11%
2023/07/17	15	70.40	0	0.00	70.00	15	930	1.61%
2023/07/14	5.1	70.69	0	0.00	69.90	5.1	932	0.55%
2023/07/13	6	70.52	0	0.00	70.50	6	924	0.65%
2023/07/07	0	0.00	1	69.70	69.20	-1	880	-0.11%
2023/07/05	1	69.60	1	71.60	69.40	0	863	0.00%
2023/07/04	2	69.10	1	69.60	70.20	1	841	0.12%
2023/07/03	0	0.00	1	68.00	68.00	-1	801	-0.12%
2023/06/30	0	0.00	0.9	67.60	68.00	-0.9	801	-0.12%
2023/06/28	3	67.37	0	0.00	67.40	3	814	0.37%
2023/06/26	0	0.00	5	68.00	67.90	-5	793	-0.63%
2023/06/21	0	0.00	1	68.10	68.00	-1	796	-0.13%
2023/06/19	0	0.00	0	67.50	67.80	0	781	0.00%
2023/06/15	0.1	67.30	3	67.20	67.20	-3	760	-0.39%
2023/06/14	0	0.00	2	67.50	67.60	-2	760	-0.26%
2023/06/13	1	67.70	1	67.90	67.80	0	760	0.00%
2023/06/07	0	0.00	1	67.60	67.80	-1	778	-0.13%
2023/05/26	1	66.50	1	66.70	66.60	0	877	0.00%
2023/05/25	1	66.80	0	0.00	66.80	1	882	0.11%
2023/05/23	0	0.00	1	66.70	66.80	-1	895	-0.11%
2023/05/17	0	0.00	2	65.40	65.40	-2	911	-0.22%
2023/05/16	1	64.90	0	0.00	65.00	1	912	0.11%
2023/05/11	1	64.30	0	0.00	64.40	1	939	0.11%
2023/05/09	0.1	65.30	0	0.00	65.20	0.1	943	0.01%
2023/05/08	2	64.40	0	0.00	65.00	2	968	0.21%
2023/04/25	1	65.60	11	65.76	65.70	-10	1,050	-0.95%
2023/04/24	4	66.50	0	0.00	66.00	4	1,045	0.38%
2023/04/21	1	66.20	5	66.78	66.20	-4	1,058	-0.38%
2023/04/19	4	68.10	3	68.00	68.20	1	1,053	0.09%
2023/04/18	5	68.20	7	68.46	68.50	-2	1,042	-0.19%
2023/04/17	1	67.70	0	0.00	67.70	1	1,031	0.10%
2023/04/14	0	0.00	6	67.50	67.40	-6	1,034	-0.58%
2023/04/13	0	0.00	1	67.30	67.30	-1	1,035	-0.10%
2023/04/12	3	67.73	3	67.60	67.50	0	1,034	0.00%
2023/04/10	2	67.75	0	0.00	67.50	2	1,048	0.19%
2023/04/07	0	0.00	2	67.40	67.50	-2	1,048	-0.19%
2023/03/31	0	0.00	5	67.70	67.60	-5	1,058	-0.47%
2023/03/30	5	67.30	0	0.00	67.20	5	1,117	0.45%
2023/03/28	5	66.50	5	66.20	66.10	0	1,260	0.00%
2023/03/27	1	66.50	0	0.00	66.60	1	1,355	0.07%
2023/03/24	7	66.66	0	0.00	66.30	7	1,428	0.49%
2023/03/23	1	67.00	0	0.00	66.90	1	1,426	0.07%
2023/03/21	2	66.50	6	66.40	66.50	-4	1,438	-0.28%
2023/03/20	4	65.80	0	0.00	65.90	4	1,455	0.27%
2023/03/17	1	66.00	9	65.91	66.40	-8	1,467	-0.55%
2023/03/16	4	65.80	6	65.37	65.60	-2	1,470	-0.14%
2023/03/15	6	66.80	0	0.00	66.20	6	1,479	0.41%
2023/03/14	0	0.00	6	66.30	66.30	-6	1,492	-0.40%
2023/03/13	6	66.00	1	66.50	66.90	5	1,515	0.33%
2023/03/10	5.1	66.40	2	66.60	66.70	3.1	1,518	0.20%
2023/03/09	0	0.00	1	66.40	66.70	-1	1,519	-0.07%
2023/03/08	2.1	66.15	0	0.00	66.30	2.1	1,528	0.14%
2023/03/07	1.2	65.98	0	0.00	66.10	1.2	1,538	0.08%
2023/03/06	1	65.50	1	65.50	65.60	0	1,540	0.00%
2023/03/03	5	65.40	0	0.00	65.40	5	1,543	0.32%
2023/03/02	0.1	64.90	0	0.00	64.80	0.1	1,547	0.01%
2023/03/01	1	64.00	0	0.00	64.10	1	1,546	0.07%
2023/02/24	4	64.55	2	64.80	65.00	2	1,517	0.13%
2023/02/23	1	67.60	0	0.00	67.30	1	1,449	0.07%
2023/02/22	1	66.80	0	0.00	67.00	1	1,468	0.07%
2023/02/21	0	0.00	1	68.00	67.40	-1	1,469	-0.07%
2023/02/03	0	0.00	4	66.68	66.90	-4	1,576	-0.25%
2023/02/02	0.1	65.60	0	0.00	65.90	0.1	1,634	0.01%
2023/02/01	0.1	65.30	9	65.30	65.40	-8.9	1,620	-0.55%
2023/01/31	0	0.00	2	64.70	65.40	-2	1,615	-0.12%
2023/01/12	0	0.00	2	63.75	63.10	-2	1,605	-0.12%
2023/01/11	0	0.00	2	63.70	63.60	-2	1,636	-0.12%
2023/01/04	1	61.00	0	0.00	60.70	1	1,794	0.06%
2023/01/03	0	0.00	2	60.70	61.10	-2	1,846	-0.11%
2022/12/29	2	61.10	0	0.00	61.10	2	1,868	0.11%
2022/12/28	2	61.50	0	0.00	61.60	2	1,893	0.11%
2022/12/27	0	0.00	2	62.40	62.20	-2	1,901	-0.11%
2022/12/26	0	0.00	4	62.40	62.50	-4	1,920	-0.21%
2022/12/21	1	61.70	0	0.00	61.70	1	1,893	0.05%
2022/12/20	5	62.58	0	0.00	61.70	5	1,835	0.27%
2022/12/19	0	0.00	3	64.27	64.20	-3	1,791	-0.17%
2022/12/09	1	63.20	0	0.00	63.40	1	1,948	0.05%
2022/12/08	1	62.90	2	62.25	62.70	-1	1,954	-0.05%
2022/12/06	0	0.00	6	62.70	62.50	-6	1,979	-0.30%
2022/12/05	1	63.00	0	0.00	62.80	1	1,972	0.05%
2022/12/02	6	63.10	6	63.70	63.50	0	1,951	0.00%
2022/12/01	6	63.00	2	63.30	63.00	4	1,956	0.20%
2022/11/29	0	0.00	4	62.00	62.60	-4	1,989	-0.20%
2022/11/28	2	60.70	0	0.00	61.50	2	1,989	0.10%
2022/11/22	0	0.00	5	60.10	60.30	-5	2,016	-0.25%
2022/11/21	2	60.40	0	0.00	60.20	2	2,037	0.10%
2022/11/18	8	61.06	1	61.39	60.60	7	2,040	0.34%
2022/11/17	0	0.00	11	60.49	60.70	-11	2,034	-0.54%
2022/11/16	2.1	60.04	0	0.00	59.90	2.1	2,038	0.10%
2022/11/15	6	60.27	0	0.00	60.60	6	2,028	0.30%
2022/11/14	8	60.15	0	0.00	60.40	8	2,023	0.40%
2022/11/10	4	58.90	0	0.00	58.80	4	2,033	0.20%
2022/11/09	0	58.80	8	59.23	59.40	-8	2,041	-0.39%
2022/11/08	8	58.28	3	58.60	58.20	5	2,046	0.24%
2022/11/07	7	57.71	5	58.10	57.90	2	2,058	0.10%
2022/11/03	0	0.00	1	56.90	57.20	-1	2,087	-0.05%
2022/11/02	2	57.30	1	57.60	57.50	1	2,122	0.05%
2022/10/31	4	59.20	0	0.00	58.30	4	2,172	0.18%
2022/10/21	0	0.00	1	63.00	62.30	-1	2,190	-0.05%
2022/10/19	0	0.00	2	62.70	62.50	-2	2,178	-0.09%
2022/10/18	2	61.60	0	0.00	61.80	2	2,167	0.09%
2022/10/14	0	0.00	2	62.40	61.40	-2	2,121	-0.09%
2022/10/12	3	60.93	0	0.00	61.70	3	2,112	0.14%
2022/10/11	3	63.30	6	63.15	62.80	-3	2,098	-0.14%
2022/10/07	0	0.00	2	61.90	61.70	-2	2,063	-0.10%
2022/10/05	0	0.00	1	61.60	61.40	-1	2,100	-0.05%
2022/10/04	0	0.00	2	61.00	60.80	-2	2,091	-0.10%
2022/10/03	0	0.00	1	60.00	59.70	-1	2,095	-0.05%
2022/09/27	0	0.00	1	59.20	59.30	-1	2,211	-0.05%
2022/09/26	2	58.80	0	0.00	58.80	2	2,235	0.09%
2022/09/23	0	0.00	1	60.90	60.80	-1	2,236	-0.04%
2022/09/20	1	59.30	0	60.00	60.30	1	2,211	0.04%
2022/09/15	1	61.80	0	0.00	61.80	1	2,307	0.04%
2022/09/14	1	61.90	0	0.00	61.90	1	2,475	0.04%
2022/09/13	2	62.60	0	0.00	62.90	2	2,650	0.08%
2022/09/12	2	62.55	0	0.00	62.70	2	2,971	0.07%
2022/09/08	1	61.30	1	61.90	62.00	0	3,296	0.00%
2022/09/06	10	61.91	10	60.90	61.20	0	3,626	0.00%
2022/09/05	5	63.60	4	63.68	63.00	1	3,648	0.03%
2022/09/01	2	64.40	4	64.55	64.50	-2	3,742	-0.05%
2022/08/30	5	64.44	2	64.70	64.50	3	3,816	0.08%
2022/08/29	2	65.00	3	64.70	64.70	-1	3,908	-0.03%
2022/08/26	0	0.00	7	65.83	66.00	-7	4,058	-0.17%
2022/08/25	8	65.20	0	0.00	64.70	8	4,082	0.20%
2022/08/24	0	0.00	1	65.30	64.60	-1	4,180	-0.02%
2022/08/23	1	64.70	0	0.00	64.60	1	4,233	0.02%
2022/08/22	3	64.60	0	0.00	64.40	3	4,256	0.07%
2022/08/19	1	64.50	0	0.00	64.40	1	4,299	0.02%
2022/08/18	4	64.10	0	0.00	64.10	4	4,371	0.09%
2022/08/16	1	65.60	0	0.00	65.50	1	4,461	0.02%
2022/08/12	1	65.00	0	0.00	65.10	1	4,552	0.02%
2022/08/10	2	64.00	0	0.00	64.00	2	4,621	0.04%
2022/08/08	3	66.00	0	0.00	65.50	3	4,756	0.06%
2022/08/02	0	0.00	1	68.70	69.30	-1	4,892	-0.02%
2022/07/29	1	69.60	0	0.00	69.20	1	5,033	0.02%
2022/07/28	2	69.15	0	0.00	69.50	2	5,100	0.04%
2022/07/26	0	0.00	1	67.80	67.80	-1	5,338	-0.02%
2022/07/25	1	68.00	0	0.00	68.30	1	5,367	0.02%
2022/07/15	1	64.00	2	64.10	64.10	-1	5,735	-0.02%
2022/07/14	1	63.10	1	63.50	63.40	0	5,877	0.00%
2022/07/08	0	0.00	3.2	61.64	62.90	-3.2	5,916	-0.05%
2022/07/07	4	59.90	2	59.45	60.20	2	5,897	0.03%
2022/07/06	1	60.80	1	59.90	59.90	0	5,903	0.00%
2022/07/05	1	62.40	0	0.00	61.50	1	5,853	0.02%
2022/07/04	2	61.70	0	0.00	61.30	2	5,826	0.03%
2022/07/01	0	0.00	4	63.73	63.70	-4	5,812	-0.07%
2022/06/27	0	0.00	2	68.50	68.70	-2	5,760	-0.03%
2022/06/24	1	67.70	2	71.15	67.70	-1	5,784	-0.02%
2022/06/23	1	71.00	3	71.73	71.00	-2	5,718	-0.03%
2022/06/22	2	71.30	7	71.46	70.70	-5	5,538	-0.09%
2022/06/21	2	71.35	2	70.80	70.80	0	5,358	0.00%
2022/06/20	17	69.38	7	68.70	68.00	10	5,175	0.19%
2022/06/17	2	79.10	2	79.65	77.30	0	4,855	0.00%
2022/06/15	0	0.00	3	79.40	78.60	-3	4,397	-0.07%
2022/06/14	1	76.40	1	76.10	76.90	0	4,261	0.00%
2022/06/13	7	77.34	0	0.00	77.20	7	4,204	0.17%
2022/06/10	2.1	79.46	1	78.70	78.70	1.1	4,156	0.03%
2022/06/09	2	80.30	1	80.30	80.40	1	4,094	0.02%
2022/06/08	1	80.40	2	80.45	80.30	-1	4,092	-0.02%
2022/06/07	1	80.17	2	79.80	80.70	-1	4,058	-0.02%
2022/06/06	0	0.00	9.2	80.84	80.30	-9.2	3,972	-0.23%
2022/06/02	1	78.50	1	78.60	77.60	0	3,857	0.00%
2022/06/01	5	78.46	3	77.67	78.20	2	3,826	0.05%
2022/05/31	3	75.57	0	0.00	75.30	3	3,743	0.08%
2022/05/30	2	76.00	0	0.00	76.00	2	3,723	0.05%
2022/05/27	4	75.93	2	75.20	75.20	2	3,729	0.05%
2022/05/26	2	74.85	1	75.00	75.00	1	3,800	0.03%
2022/05/25	0.1	74.60	3	74.07	74.90	-2.9	3,772	-0.08%
2022/05/24	0	0.00	1	72.40	72.10	-1	3,707	-0.03%
2022/05/20	0	0.00	2	74.40	73.60	-2	3,740	-0.05%
2022/05/19	1	71.70	1	71.50	72.00	0	3,762	0.00%
2022/05/18	0	0.00	4	71.95	72.20	-4	3,875	-0.10%
2022/05/17	5	70.62	3	70.30	71.00	2	3,984	0.05%
2022/05/16	1	68.00	0	0.00	68.10	1	4,318	0.02%
2022/05/13	0	0.00	1	68.80	68.60	-1	4,505	-0.02%
2022/05/12	0.5	69.20	1	68.60	68.10	-0.5	4,573	-0.01%
2022/05/11	3	68.97	1	68.60	68.70	2	4,538	0.04%
2022/05/10	2	68.35	0	0.00	68.90	2	4,525	0.04%
2022/05/05	1	69.00	0	0.00	69.60	1	4,548	0.02%
2022/05/04	3	68.37	3	69.00	68.00	0	4,550	0.00%
2022/05/03	9	69.37	7	69.91	69.80	2	4,464	0.04%
2022/04/29	5	71.80	5	71.50	71.80	0	4,481	0.00%
2022/04/28	5	71.30	5	69.70	71.50	0	4,598	0.00%
2022/04/26	0	0.00	3	72.07	72.80	-3	4,786	-0.06%
2022/04/25	1	70.20	0	0.00	70.10	1	4,783	0.02%
2022/04/22	6	72.35	1	72.30	72.20	5	4,779	0.10%
2022/04/21	0.1	73.90	2	73.75	73.80	-1.9	4,752	-0.04%
2022/04/20	5	74.12	0	0.00	74.30	5	4,754	0.11%
2022/04/19	0.5	79.00	0	0.00	78.20	0.5	4,895	0.01%
2022/04/15	1	80.20	3	80.13	79.60	-2	5,024	-0.04%
2022/04/14	1	80.50	4	80.50	79.70	-3	5,044	-0.06%
2022/04/12	2	77.50	0	0.00	77.50	2	5,042	0.04%
2022/04/11	1	78.10	0	0.00	78.20	1	5,098	0.02%
2022/04/07	3	77.30	0	0.00	77.10	3	5,313	0.06%
2022/03/31	3	79.93	0	0.00	79.30	3	5,508	0.05%
2022/03/29	0	0.00	6	82.08	81.40	-6	5,463	-0.11%
2022/03/28	2	80.80	3	80.53	82.30	-1	5,466	-0.02%
2022/03/25	1	83.20	7	83.27	83.20	-6	5,431	-0.11%
2022/03/24	0	0.00	1	84.40	85.00	-1	5,434	-0.02%
2022/03/23	6	85.60	0	0.00	84.70	6	5,491	0.11%
2022/03/22	1.2	84.82	2	84.75	84.70	-0.8	5,505	-0.01%
2022/03/18	12	87.07	1	87.10	86.90	11	5,500	0.20%
2022/03/17	0	84.60	0	0.00	84.90	0	5,451	0.00%
2022/03/14	2	84.75	2	85.60	85.70	0	5,465	0.00%
2022/03/11	0	0.00	2	84.35	84.10	-2	5,464	-0.04%
2022/03/10	2.3	84.73	2	84.85	84.80	0.3	5,458	0.01%
2022/03/09	0	0.00	2	82.20	82.10	-2	5,429	-0.04%
2022/03/08	0	0.00	2	80.65	80.40	-2	5,415	-0.04%
2022/03/07	3	80.80	3	81.33	81.60	0	5,442	0.00%
2022/03/04	3	83.53	0	0.00	83.30	3	5,396	0.06%
2022/03/02	1	84.00	0	0.00	83.90	1	5,383	0.02%
2022/03/01	0	0.00	2	85.10	85.00	-2	5,330	-0.04%
2022/02/25	4	84.90	3	86.17	83.00	1	5,286	0.02%
2022/02/24	1	86.40	3	86.17	86.90	-2	5,175	-0.04%
2022/02/23	0	0.00	1	86.50	87.80	-1	5,126	-0.02%
2022/02/22	0	0.00	3	86.37	85.80	-3	5,085	-0.06%
2022/02/21	3	86.13	4	86.55	86.50	-1	5,038	-0.02%
2022/02/18	1	85.20	2	85.20	85.60	-1	5,000	-0.02%
2022/02/17	11	86.68	5	86.40	86.20	6	4,920	0.12%
2022/02/16	23	90.97	21	91.38	89.90	2	4,778	0.04%
2022/02/15	23	95.34	17	96.24	89.80	6	4,626	0.13%
2022/02/14	4	93.35	7	95.21	96.20	-3	4,161	-0.07%
2022/02/11	6	91.37	10.3	90.44	90.50	-4.3	3,921	-0.11%
2022/02/10	1	88.50	1	88.50	88.30	0	3,833	0.00%
2022/02/09	1	89.20	5	89.54	89.60	-4	3,830	-0.10%
2022/02/07	0	0.00	2	87.50	89.40	-2	3,780	-0.05%
2022/01/26	5	87.70	4	88.65	85.00	1	3,729	0.03%
2022/01/25	3	85.70	2	86.40	86.50	1	3,602	0.03%
2022/01/24	3	86.13	7	86.33	86.30	-4	3,512	-0.11%
2022/01/21	1	89.60	3	89.00	89.20	-2	3,413	-0.06%
2022/01/20	6	88.32	6	89.40	90.00	0	3,318	0.00%
2022/01/19	9	86.69	3	87.27	85.10	6	3,170	0.19%
2022/01/18	15	89.45	16	89.79	90.20	-1	3,068	-0.03%
2022/01/17	1	84.50	0	0.00	85.30	1	2,907	0.03%
2022/01/14	1	83.00	2	82.35	85.20	-1	2,855	-0.04%
2022/01/13	1	83.80	11	84.40	84.50	-10	2,791	-0.36%
2022/01/12	5	83.50	20	83.68	85.00	-15	2,749	-0.55%
2022/01/11	4	81.60	13	82.42	84.00	-9	2,641	-0.34%
2022/01/10	3	78.60	6	78.48	79.20	-3	2,347	-0.13%
2022/01/07	1	76.10	2	76.25	76.90	-1	2,252	-0.04%
2022/01/05	2	74.90	0	0.00	75.30	2	2,130	0.09%
2022/01/04	2	75.30	1	75.20	75.10	1	2,111	0.05%
2022/01/03	0	0.00	4	74.25	74.20	-4	2,049	-0.20%
2021/12/30	36	73.72	24.2	73.97	73.50	11.8	1,965	0.60%
2021/12/29	3	69.67	19	70.23	71.50	-16	1,810	-0.88%
2021/12/28	7	67.59	2	67.40	67.90	5	1,690	0.30%
2021/12/27	1	66.60	10	66.18	67.00	-9	1,652	-0.54%
2021/12/24	2	65.25	1	65.00	64.80	1	1,584	0.06%
2021/12/22	1	64.60	0	0.00	64.90	1	1,581	0.06%
2021/12/21	3	64.70	0	0.00	64.70	3	1,570	0.19%
2021/12/16	4	64.30	0.7	64.30	64.30	3.3	1,466	0.22%
2021/12/15	3	64.33	1	64.20	64.40	2	1,485	0.13%
2021/12/10	1	65.30	0	0.00	65.30	1	1,503	0.07%
2021/12/08	5	65.58	0	0.00	65.40	5	1,501	0.33%
2021/12/07	1	65.40	0	0.00	65.20	1	1,555	0.06%
2021/12/06	1	65.30	0	0.00	65.20	1	1,573	0.06%
2021/12/02	2	65.20	0	0.00	65.10	2	1,617	0.12%
2021/12/01	0	0.00	8	63.55	66.30	-8	1,632	-0.49%
2021/11/30	2	63.80	0	0.00	63.40	2	1,604	0.12%
2021/11/26	5	63.54	0	0.00	63.30	5	1,646	0.30%
2021/11/22	2	65.30	0	0.00	65.40	2	1,710	0.12%
2021/11/17	2	64.55	0	0.00	64.40	2	1,729	0.12%
2021/11/16	6	64.42	3	65.40	64.40	3	1,743	0.17%
2021/11/15	5	66.04	2	65.80	65.90	3	1,754	0.17%
2021/11/12	5	65.36	4.2	65.39	65.90	0.8	1,769	0.05%
2021/11/11	0	0.00	10	64.40	64.30	-10	1,780	-0.56%
2021/11/05	0	0.00	1	65.20	64.90	-1	1,957	-0.05%
2021/11/04	0	0.00	1	64.60	64.70	-1	2,023	-0.05%
2021/11/03	0	0.00	1.3	64.25	64.50	-1.3	2,105	-0.06%
2021/11/02	2	63.60	0	0.00	63.80	2	2,099	0.10%
2021/11/01	6	62.87	0	0.00	62.50	6	2,068	0.29%
2021/10/28	0	0.00	1	62.50	62.70	-1	2,067	-0.05%
2021/10/27	1	62.70	1	62.70	62.80	0	2,085	0.00%
2021/10/26	2.2	62.59	0	0.00	62.70	2.2	2,125	0.10%
2021/10/22	1.1	62.86	1	62.30	62.00	0.1	2,179	0.00%
2021/10/20	0	0.00	11	62.61	62.20	-11	2,234	-0.49%
2021/10/19	0	0.00	1	62.30	61.20	-1	2,223	-0.04%
2021/10/18	0	0.00	2	60.40	60.60	-2	2,198	-0.09%
2021/10/15	9	60.51	0	0.00	60.60	9	2,208	0.41%
2021/10/14	4	59.63	0	0.00	60.00	4	2,232	0.18%
2021/10/13	2	58.60	2	59.00	59.00	0	2,256	0.00%
2021/10/12	0	58.50	12	58.70	59.20	-12	2,289	-0.52%
2021/10/08	0	0.00	1	60.10	59.50	-1	2,275	-0.04%
2021/10/07	3	58.80	0	0.00	59.00	3	2,275	0.13%
2021/10/06	10	58.15	0	0.00	58.10	10	2,314	0.43%
2021/10/05	6	58.12	0	0.00	59.40	6	2,305	0.26%
2021/10/01	2	59.50	21	59.65	59.00	-19	2,351	-0.81%
2021/09/30	4	60.00	0	0.00	60.50	4	2,395	0.17%
2021/09/29	1	60.10	0	0.00	60.00	1	2,490	0.04%
2021/09/28	0	0.00	1	61.70	61.70	-1	2,619	-0.04%
2021/09/24	2	62.80	0	0.00	62.70	2	2,634	0.08%
2021/09/23	0	0.00	1	62.70	62.40	-1	2,648	-0.04%
2021/09/22	13	62.02	0	0.00	62.30	13	2,639	0.49%
2021/09/16	1	62.70	0	0.00	62.60	1	2,601	0.04%
2021/09/14	0	0.00	3	64.60	63.60	-3	2,576	-0.12%
2021/09/13	0	0.00	5	64.00	64.40	-5	2,570	-0.19%
2021/09/10	11	62.49	12	63.08	63.80	-1	2,548	-0.04%
2021/09/08	2	59.35	2	61.05	59.30	0	2,471	0.00%
2021/09/06	1	61.60	1	62.00	61.60	0	2,439	0.00%
2021/09/03	1.1	60.33	0	0.00	61.00	1.1	2,415	0.04%
2021/09/02	3	60.67	3	60.93	60.30	0	2,402	0.00%
2021/09/01	2	60.35	2	60.35	60.20	0	2,367	0.00%
2021/08/27	2	59.70	0	0.00	59.20	2	2,338	0.09%
2021/08/26	3	58.20	0	0.00	58.10	3	2,308	0.13%
2021/08/24	4	58.30	0	0.00	58.30	4	2,362	0.17%
2021/08/23	1	58.20	0	58.30	58.70	1	2,384	0.04%
2021/08/20	4	57.50	0	0.00	57.50	4	2,406	0.17%
2021/08/18	2	59.70	0	0.00	59.60	2	2,371	0.09%
2021/08/17	2	60.25	0	0.00	59.50	2	2,365	0.08%
2021/08/16	0.1	60.10	1	61.40	59.90	-0.9	2,332	-0.04%
2021/08/13	6	63.12	0	0.00	62.10	6	2,299	0.26%
2021/08/12	5	63.98	0.3	65.96	64.80	4.8	2,262	0.21%
2021/08/11	1	65.50	0	0.00	65.90	1	2,233	0.04%
2021/08/10	0	0.00	5	67.46	67.60	-5	2,205	-0.23%
2021/08/09	1	66.50	1	64.59	66.00	0	2,149	0.00%
2021/08/05	0	0.00	4	61.10	61.50	-4	2,173	-0.18%
2021/08/04	0	0.00	0.8	60.50	60.50	-0.8	2,242	-0.04%
2021/08/03	0	0.00	1	60.50	61.00	-1	2,273	-0.04%
2021/07/30	2	62.20	1	62.40	62.10	1	2,293	0.04%
2021/07/29	0	0.00	0.2	62.50	62.20	-0.2	2,265	-0.01%
2021/07/28	1	61.00	2	62.25	61.20	-1	2,266	-0.04%
2021/07/27	5	62.74	0	0.00	62.90	5	2,299	0.22%
2021/07/26	7	63.16	11	64.86	63.10	-4	2,358	-0.17%
2021/07/23	0	0.00	10	62.00	61.90	-10	2,360	-0.42%
2021/07/22	0	0.00	14	61.83	61.90	-14	2,564	-0.55%
2021/07/20	0	0.00	3	61.67	61.50	-3	2,654	-0.11%
2021/07/19	2	61.50	1	61.50	61.50	1	2,719	0.04%
2021/07/16	1	62.00	1	61.70	62.00	0	2,970	0.00%
2021/07/14	1	59.40	0	0.00	59.50	1	3,217	0.03%
2021/07/13	0	0.00	7.2	60.72	59.60	-7.2	3,246	-0.22%
2021/07/09	1	59.00	0	0.00	59.10	1	3,198	0.03%
2021/07/08	3	61.40	3	61.53	60.90	0	3,187	0.00%
2021/07/07	3	59.63	3	59.97	60.00	0	3,159	0.00%
2021/07/06	3	58.77	4	59.53	59.40	-1	3,124	-0.03%
2021/07/05	3.5	58.69	18	57.52	59.30	-14.5	3,047	-0.48%
2021/07/02	3	53.80	0	0.00	54.80	3	2,908	0.10%
2021/06/29	7	54.30	0	0.00	53.90	7	2,889	0.24%
2021/06/24	1	54.30	0	0.00	54.30	1	2,917	0.03%
2021/06/22	0	0.00	1	53.60	54.20	-1	2,922	-0.03%
2021/06/18	1	54.30	0	0.00	54.50	1	2,920	0.03%
2021/06/11	3	54.63	0	0.00	54.70	3	2,933	0.10%
2021/06/10	0	0.00	3	54.20	54.50	-3	2,941	-0.10%
2021/06/09	2	54.00	2	53.90	53.80	0	2,947	0.00%
2021/06/08	2	54.20	3	54.00	54.20	-1	2,955	-0.03%
2021/06/04	1	54.50	0	0.00	54.50	1	2,986	0.03%
2021/06/02	3	55.70	0	0.00	55.50	3	2,992	0.10%
2021/06/01	1	55.80	26.6	55.90	55.70	-25.6	2,967	-0.86%
2021/05/31	3	54.20	0	0.00	54.30	3	2,924	0.10%
2021/05/28	5	53.60	5	54.08	54.20	0	2,910	0.00%
2021/05/27	0	0.00	3	52.70	53.20	-3	2,893	-0.10%
2021/05/26	0	0.00	2	52.35	52.60	-2	2,919	-0.07%
2021/05/25	1	52.70	1	52.70	52.30	0	2,926	0.00%
2021/05/24	0	0.00	1	51.20	51.30	-1	2,915	-0.03%
2021/05/21	3	50.77	5	50.80	50.80	-2	2,927	-0.07%
2021/05/19	1	50.20	1	50.70	50.80	0	2,961	0.00%
2021/05/18	0	0.00	1	50.10	51.20	-1	3,003	-0.03%
2021/05/17	8	47.73	3	48.43	47.50	5	2,993	0.17%
2021/05/14	8	49.89	2	50.00	50.10	6	2,955	0.20%
2021/05/13	4	49.26	1	48.90	49.35	3	2,921	0.10%
2021/05/12	5	50.02	11	49.82	50.30	-6	2,854	-0.21%
2021/05/11	4	52.00	1	53.30	52.10	3	2,783	0.11%
2021/05/10	0	0.00	4	53.70	53.90	-4	2,750	-0.15%
2021/05/07	2	53.80	10	54.00	54.10	-8	2,733	-0.29%
2021/05/04	1	52.40	3	52.70	52.30	-2	2,662	-0.08%
2021/05/03	13	53.82	6.3	53.90	54.00	6.7	2,599	0.26%
2021/04/29	1	54.30	3	54.00	54.90	-2	2,524	-0.08%
2021/04/28	5.3	54.26	10.1	55.31	54.30	-4.7	2,451	-0.19%
2021/04/27	1	53.30	0	0.00	52.60	1	2,257	0.04%
2021/04/26	0	0.00	4	53.50	53.60	-4	2,207	-0.18%
2021/04/23	4.5	53.61	11.6	53.82	53.80	-7.1	2,148	-0.33%
2021/04/22	14	54.07	6	54.47	53.00	8	2,075	0.39%
2021/04/21	3	51.50	4	51.50	51.60	-1	1,850	-0.05%
2021/04/20	2	47.43	5.7	51.68	51.70	-3.7	1,711	-0.21%
2021/04/19	3	47.23	0.3	47.15	47.15	2.7	1,606	0.17%
2021/04/16	0	0.00	7	45.67	46.00	-7	1,584	-0.44%
2021/04/15	5	45.44	0	0.00	45.35	5	1,607	0.31%
2021/04/13	2	45.85	0	0.00	45.55	2	1,615	0.12%
2021/04/12	2	45.75	1.1	45.72	45.70	0.9	1,606	0.06%
2021/04/08	0	0.00	2	46.80	46.95	-2	1,614	-0.12%
2021/04/01	0.3	46.90	5	47.00	47.00	-4.7	1,622	-0.29%
2021/03/30	1	46.95	1	46.95	47.50	0	1,601	0.00%
2021/03/29	0	0.00	2	46.90	46.90	-2	1,572	-0.13%
2021/03/23	1	46.35	0	0.00	46.10	1	1,545	0.06%
2021/03/22	1	46.40	5	46.35	46.45	-4	1,551	-0.26%
2021/03/19	0	0.00	15	46.10	46.40	-15	1,554	-0.97%
2021/03/18	0	0.00	7	46.71	46.80	-7	1,534	-0.46%
2021/03/17	0	0.00	8	46.55	46.55	-8	1,537	-0.52%
2021/03/16	0	0.00	2	46.65	46.75	-2	1,539	-0.13%
2021/03/15	1	45.70	1	46.05	46.20	0	1,544	0.00%
2021/03/11	1	45.40	0	0.00	45.50	1	1,526	0.07%
2021/03/09	14	44.93	0	0.00	44.85	14	1,506	0.93%
2021/03/08	0	0.00	2	44.73	44.70	-2	1,509	-0.13%
2021/03/05	2	44.23	1	44.35	44.40	1	1,518	0.07%
2021/03/04	13	44.60	33	44.60	44.65	-20	1,558	-1.28%
2021/03/03	4	44.54	2	44.60	44.80	2	1,544	0.13%
2021/03/02	3	44.50	5	44.74	44.50	-2	1,534	-0.13%
2021/02/25	1	44.25	2	44.45	44.50	-1	1,477	-0.07%
2021/02/24	2.2	43.96	8	44.10	44.30	-5.8	1,476	-0.39%
2021/02/22	1	43.70	2	44.20	44.50	-1	1,437	-0.07%
2021/02/19	0	0.00	1.2	43.09	43.05	-1.2	1,391	-0.09%
2021/02/18	3	43.33	12	42.95	43.35	-9	1,391	-0.65%
2021/02/17	0	0.00	1	43.05	43.05	-1	1,331	-0.08%
2021/02/04	1	41.20	0	0.00	41.25	1	1,291	0.08%
2021/02/03	11	41.87	0	0.00	41.70	11	1,310	0.84%
2021/02/02	0	0.00	2	41.05	41.65	-2	1,288	-0.16%
2021/01/27	0	0.00	9	41.82	41.45	-9	1,318	-0.68%
2021/01/22	0	0.00	1	41.25	41.05	-1	1,302	-0.08%
2021/01/20	3	40.55	6	40.85	40.40	-3	1,289	-0.23%
2021/01/15	0	0.00	1	42.35	42.30	-1	1,250	-0.08%
2021/01/14	3	43.00	6	42.58	42.80	-3	1,293	-0.23%
2021/01/13	0	0.00	7	41.84	42.05	-7	1,240	-0.56%
2021/01/12	5	41.60	1	41.60	41.55	4	1,200	0.33%
2021/01/08	0	0.00	3	41.60	41.55	-3	1,174	-0.26%
2021/01/07	0	0.00	1	41.15	41.20	-1	1,135	-0.09%
2021/01/06	0	0.00	5	40.95	40.90	-5	1,125	-0.44%
2021/01/05	0	0.00	5	40.95	41.00	-5	1,106	-0.45%
2020/12/31	3	40.30	0	0.00	40.30	3	1,087	0.28%
2020/12/30	0	0.00	2	40.70	40.75	-2	1,041	-0.19%
2020/12/23	0	0.00	3	40.05	40.20	-3	1,012	-0.30%
2020/12/22	0	0.00	4	40.21	40.05	-4	1,032	-0.39%
2020/12/18	5	40.75	0	0.00	40.10	5	1,048	0.48%
2020/12/17	2	41.00	0	0.00	40.95	2	1,041	0.19%
2020/12/15	0	0.00	3	40.80	40.55	-3	1,034	-0.29%
2020/12/14	0	0.00	1	40.55	40.55	-1	1,024	-0.10%
2020/12/11	3	40.37	0	0.00	40.35	3	1,021	0.29%
2020/12/10	3	41.00	0	0.00	40.80	3	1,011	0.30%
2020/12/04	2	40.35	1	40.45	40.40	1	998	0.10%
2020/12/03	0	0.00	5	40.35	40.35	-5	983	-0.51%
2020/12/01	0	0.00	18	40.72	40.50	-18	972	-1.85%
2020/11/30	18	40.48	0	0.00	40.10	18	956	1.88%
2020/11/27	0	0.00	3	39.70	39.65	-3	915	-0.33%
2020/11/25	0	0.00	2	39.60	39.35	-2	933	-0.21%
2020/11/24	2	39.50	0	0.00	39.45	2	929	0.22%
2020/11/19	0	0.00	12	39.20	39.15	-12	924	-1.30%
2020/11/18	2	39.30	2	39.30	39.30	0	971	0.00%
2020/11/17	1	39.10	0	0.00	39.25	1	1,003	0.10%
2020/11/12	3	38.80	0	0.00	38.90	3	1,100	0.27%
2020/11/11	2	38.50	3	39.05	39.10	-1	1,110	-0.09%
2020/11/10	3	38.40	1	38.75	38.70	2	1,102	0.18%
2020/11/02	1	36.50	0	0.00	36.50	1	1,153	0.09%
2020/10/29	1	36.85	0	0.00	36.95	1	1,161	0.09%
2020/10/26	5	37.25	0	0.00	37.25	5	1,212	0.41%
2020/10/23	0	0.00	72.7	37.13	37.35	-72.7	1,216	-5.97%
2020/10/22	1	36.90	0	0.00	37.45	1	1,226	0.08%
2020/10/19	1	37.10	0	0.00	37.40	1	1,196	0.08%
2020/10/15	3	37.03	0	0.00	37.10	3	1,234	0.24%
2020/10/14	2	37.23	0	0.00	37.10	2	1,261	0.16%
2020/10/13	2	37.28	0	0.00	37.40	2	1,284	0.16%
2020/10/05	0	0.00	0.5	37.50	37.50	-0.5	1,405	-0.04%
2020/09/22	0	0.00	10	37.21	37.30	-10	1,607	-0.62%
2020/09/17	1	37.90	0	0.00	38.00	1	1,646	0.06%
2020/09/15	2	38.00	0	0.00	37.90	2	1,678	0.12%
2020/09/11	3	37.80	0	0.00	37.75	3	1,718	0.17%
2020/09/10	4	38.03	2	38.00	38.00	2	1,728	0.12%
2020/09/09	5	37.57	0	0.00	38.25	5	1,735	0.29%
2020/09/08	0	0.00	1	38.05	38.05	-1	1,733	-0.06%
2020/09/07	4	38.06	0	0.00	38.05	4	1,742	0.23%
2020/09/02	3	38.55	0	0.00	38.60	3	1,791	0.17%
2020/09/01	1	38.65	15	38.62	38.65	-14	1,809	-0.77%
2020/08/31	1	39.00	0	0.00	39.05	1	1,821	0.05%
2020/08/21	4	41.65	5	41.80	41.65	-1	1,842	-0.05%
2020/08/17	0	0.00	12	42.36	42.35	-12	1,724	-0.70%
2020/08/14	0	0.00	8	42.37	42.35	-8	1,715	-0.47%
2020/08/13	1	42.30	0	0.00	42.30	1	1,714	0.06%
2020/08/12	1	42.20	0	0.00	42.20	1	1,701	0.06%
2020/08/11	0	0.00	1	42.20	42.20	-1	1,703	-0.06%
2020/08/10	1	42.25	0	0.00	42.25	1	1,698	0.06%
2020/08/07	1	42.10	0	0.00	42.20	1	1,693	0.06%
2020/08/06	0	0.00	1	42.25	42.55	-1	1,659	-0.06%
2020/08/05	0	0.00	1	42.30	42.35	-1	1,651	-0.06%
2020/08/04	1	42.20	1	42.20	42.20	0	1,663	0.00%
2020/07/31	0	0.00	1	42.15	42.10	-1	1,679	-0.06%
2020/07/30	0	0.00	5	41.60	41.65	-5	1,666	-0.30%
2020/07/28	10	41.53	12	41.50	41.50	-2	1,691	-0.12%
2020/07/27	1	41.80	0	0.00	41.65	1	1,703	0.06%
2020/07/23	10	42.12	0	0.00	42.20	10	1,738	0.58%
2020/07/22	0	0.00	5	42.00	42.10	-5	1,780	-0.28%
2020/07/21	1	41.90	0	0.00	42.00	1	1,790	0.06%
2020/07/16	0	0.00	4	41.35	41.40	-4	1,788	-0.22%
2020/07/15	0	0.00	1	41.45	41.45	-1	1,786	-0.06%
2020/07/09	0	0.00	1	41.80	41.70	-1	1,791	-0.06%
2020/07/08	1	41.60	1	41.10	41.70	0	1,777	0.00%
2020/07/03	0	0.00	5	40.25	40.20	-5	1,706	-0.29%
2020/07/02	0	0.00	0	40.45	40.45	0	1,693	0.00%
2020/07/01	10	40.15	0	0.00	40.25	10	1,665	0.60%
2020/06/30	0	0.00	1	39.45	39.55	-1	1,613	-0.06%
2020/06/29	2	39.33	0	0.00	39.30	2	1,595	0.13%
2020/06/18	1	38.85	0	0.00	38.85	1	1,555	0.06%
2020/06/15	1	38.75	0	0.00	38.70	1	1,588	0.06%
2020/06/11	1	39.20	6	39.15	39.05	-5	1,613	-0.31%
2020/06/10	1	39.20	0	0.00	39.20	1	1,591	0.06%
2020/06/03	6	39.05	0	0.00	39.05	6	1,682	0.36%
2020/06/02	0	0.00	3	38.85	38.70	-3	1,685	-0.18%
2020/05/29	3	37.40	1	38.75	37.40	2	1,776	0.11%
2020/05/28	0	0.00	2	38.70	38.70	-2	1,770	-0.11%
2020/05/27	0	0.00	10	38.95	38.90	-10	1,809	-0.55%
2020/05/26	10	38.80	0	0.00	38.90	10	1,865	0.54%
2020/05/22	1	38.75	0	0.00	38.65	1	1,909	0.05%
2020/05/21	0	0.00	20	39.03	39.00	-20	2,012	-0.99%
2020/05/20	3	38.80	0	0.00	38.70	3	2,017	0.15%
2020/05/19	30	38.91	2	38.95	38.80	28	2,026	1.38%
2020/05/15	0	0.00	1	38.75	38.75	-1	2,178	-0.05%
2020/05/14	0	0.00	2	38.85	38.80	-2	2,215	-0.09%
2020/05/13	3	38.95	0	0.00	39.15	3	2,225	0.13%
2020/05/12	0	0.00	1	38.85	38.90	-1	2,244	-0.04%
2020/05/11	4	39.15	0	0.00	39.10	4	2,235	0.18%
2020/05/07	1	38.05	1	38.55	38.65	0	2,233	0.00%
2020/05/06	0	0.00	2	38.35	38.15	-2	2,238	-0.09%
2020/05/05	1	38.20	0	0.00	38.10	1	2,243	0.04%
2020/05/04	1	37.80	0	0.00	38.00	1	2,254	0.04%
2020/04/29	10	38.45	5	38.12	38.35	5	2,337	0.21%
2020/04/28	1	37.75	6	37.73	37.75	-5	2,333	-0.21%
2020/04/27	0	0.00	1	37.45	37.40	-1	2,583	-0.04%
2020/04/24	6	36.98	0	0.00	36.95	6	2,762	0.22%
2020/04/23	10	37.00	1	37.00	37.00	9	3,206	0.28%
2020/04/22	2	36.45	2.3	36.82	37.00	-0.3	3,206	-0.01%
2020/04/20	2	37.95	0	0.00	37.95	2	3,237	0.06%
2020/04/17	2	37.93	16	37.93	37.90	-14	3,237	-0.43%
2020/04/16	26	37.44	0	0.00	37.80	26	3,219	0.81%
2020/04/15	3	37.50	0	0.00	38.15	3	3,268	0.09%
2020/04/14	5	37.00	0	0.00	37.30	5	3,256	0.15%
2020/04/10	2	36.25	11	36.46	36.40	-9	3,304	-0.27%
2020/04/09	6	35.76	0	0.00	35.50	6	3,321	0.18%
2020/04/08	3	35.55	0	0.00	35.60	3	3,366	0.09%
2020/04/06	5	34.05	0	0.00	34.15	5	3,381	0.15%
2020/03/31	0	0.00	11.6	34.21	34.10	-11.6	3,404	-0.34%
2020/03/30	11	33.98	0	0.00	34.10	11	3,401	0.32%
2020/03/26	1	34.45	0	0.00	34.30	1	3,419	0.03%
2020/03/25	3	34.13	5	33.85	34.20	-2	3,438	-0.06%
2020/03/23	5	32.25	2	32.03	32.10	3	3,474	0.09%
2020/03/20	0	0.00	1	33.30	32.60	-1	3,492	-0.03%
2020/03/19	1	31.30	0	0.00	31.20	1	3,495	0.03%
2020/03/18	1	35.05	0	0.00	34.65	1	3,457	0.03%
2020/03/17	0	0.00	3	35.25	35.30	-3	3,462	-0.09%
2020/03/16	1	36.20	0	0.00	35.55	1	3,442	0.03%
2020/03/13	1	36.00	2	35.95	36.80	-1	3,449	-0.03%
2020/03/12	1	37.60	0	0.00	37.65	1	3,458	0.03%
2020/03/10	10	38.40	0	0.00	38.35	10	3,796	0.26%
2020/03/06	8	38.68	0	0.00	38.80	8	3,937	0.20%
2020/03/05	1	39.35	2	39.33	39.35	-1	4,011	-0.02%
2020/03/04	0	0.00	2	38.30	38.40	-2	4,005	-0.05%
2020/03/02	11	38.74	4	38.20	38.45	7	4,164	0.17%
2020/02/27	8	38.20	3	38.42	38.20	5	4,276	0.12%
2020/02/25	2	37.95	0	0.00	37.95	2	4,387	0.05%
2020/02/20	1	39.00	0	0.00	39.05	1	4,445	0.02%
2020/02/19	2	38.70	1	38.95	38.90	1	4,570	0.02%
2020/02/18	1	38.55	1	38.60	38.55	0	4,815	0.00%
2020/02/17	1	39.05	2	39.00	38.80	-1	5,590	-0.02%
2020/02/13	2	38.05	2	38.25	38.00	0	5,530	0.00%
2020/02/12	0	0.00	12	38.03	38.10	-12	5,543	-0.22%
2020/02/07	4	37.85	0	0.00	37.80	4	5,578	0.07%
2020/02/06	1	38.10	0	0.00	38.25	1	5,575	0.02%
2020/02/05	2	38.00	0	0.00	37.90	2	5,580	0.04%
2020/02/03	2	37.00	1	37.15	37.20	1	5,605	0.02%
2020/01/31	75.2	37.47	12	37.93	38.30	63.2	5,583	1.13%
2020/01/30	4	39.23	44	40.23	39.00	-40	5,512	-0.73%
2020/01/20	13	43.13	1	42.90	43.10	12	5,497	0.22%
2020/01/17	25	43.33	1	43.35	43.35	24	5,285	0.45%
2020/01/16	58	43.39	9.7	43.49	43.40	48.3	5,095	0.95%
2020/01/14	0	0.00	1	42.00	41.95	-1	4,678	-0.02%
2020/01/13	1	41.70	6	41.45	41.85	-5	4,682	-0.11%
2020/01/07	1	41.60	7	41.86	41.50	-6	4,809	-0.12%
2020/01/03	0	0.00	7	42.53	42.15	-7	4,868	-0.14%
2020/01/02	0	0.00	40	42.15	42.40	-40	4,972	-0.80%
2019/12/31	0	0.00	3	42.10	42.10	-3	5,193	-0.06%
2019/12/30	0	0.00	0	41.75	41.85	0	5,143	0.00%
2019/12/27	5	41.55	5	41.51	41.60	0	5,131	0.00%
2019/12/26	2	41.23	0	0.00	41.25	2	5,128	0.04%
2019/12/25	1	41.60	1	41.55	41.75	0	5,112	0.00%
2019/12/24	0	0.00	3	41.35	41.40	-3	5,110	-0.06%
2019/12/23	0	0.00	1	41.30	41.25	-1	5,109	-0.02%
2019/12/20	1	41.05	0	0.00	41.20	1	5,111	0.02%
2019/12/19	5	40.98	0	41.00	41.10	5	5,101	0.10%
2019/12/18	3	41.02	3	41.03	41.10	0	5,079	0.00%
2019/12/17	2	41.05	0	0.00	41.10	2	5,051	0.04%
2019/12/16	1	41.10	0	0.00	41.05	1	5,040	0.02%
2019/12/11	0	0.00	3	41.35	41.30	-3	4,996	-0.06%
2019/12/10	1	41.00	1	40.85	41.00	0	4,982	0.00%
2019/12/09	1	40.85	5	40.90	40.85	-4	4,966	-0.08%
2019/12/06	4	40.95	10	41.05	40.90	-6	4,948	-0.12%
2019/12/05	45	41.37	1	41.05	41.05	44	4,904	0.90%
2019/12/04	1	42.70	0	0.00	42.50	1	4,609	0.02%
2019/12/03	2	42.75	0	0.00	42.75	2	4,504	0.04%
2019/12/02	5	42.74	1	42.85	42.75	4	4,409	0.09%
2019/11/29	4	42.69	0	0.00	42.70	4	4,281	0.09%
2019/11/28	3.3	42.58	26	42.59	42.60	-22.7	4,179	-0.54%
2019/11/27	5	41.73	0	0.00	41.85	5	4,082	0.12%
2019/11/26	5	41.86	0	0.00	41.75	5	4,029	0.12%
2019/11/25	0	0.00	10	41.80	41.85	-10	3,969	-0.25%
2019/11/21	25	42.17	26	42.08	42.20	-1	3,742	-0.03%
2019/11/20	33	42.35	0	0.00	42.35	33	3,647	0.90%
2019/11/19	14	42.20	2	42.20	42.30	12	3,571	0.34%
2019/11/18	11	42.39	16	42.67	42.25	-5	3,463	-0.14%
2019/11/15	34	42.90	21	43.13	42.60	13	3,341	0.39%
2019/11/14	119	43.53	288.7	43.27	43.20	-169.7	3,082	-5.51%	大買/大賣/鉅額交易
2019/11/13	5	39.70	1	39.70	39.70	4	2,258	0.18%
2019/11/12	0	0.00	33	35.72	36.10	-33	2,244	-1.47%
2019/11/11	3	35.40	1	35.40	35.40	2	2,177	0.09%
2019/11/07	0	0.00	0	35.15	35.05	0	2,156	0.00%
2019/11/05	2	35.00	0	0.00	35.00	2	2,103	0.10%
2019/11/04	0	0.00	1	35.10	35.10	-1	2,104	-0.05%
2019/11/01	0	0.00	1	34.75	34.80	-1	2,081	-0.05%
2019/10/31	3	34.83	1	35.10	34.80	2	2,093	0.10%
2019/10/29	1	34.95	2	34.98	34.90	-1	2,056	-0.05%
2019/10/25	5	34.85	1	35.00	34.80	4	2,037	0.20%
2019/10/24	2	35.03	3	35.23	35.25	-1	1,984	-0.05%
2019/10/23	7	34.97	0	0.00	34.95	7	1,949	0.36%
2019/10/22	1	35.05	1	34.95	35.00	0	1,933	0.00%
2019/10/21	5	35.05	1	35.20	35.00	4	1,903	0.21%
2019/10/18	2	34.95	4	35.20	35.00	-2	1,859	-0.11%
2019/10/17	1	35.10	1	35.05	35.20	0	1,816	0.00%
2019/10/16	3	35.03	6	35.29	35.45	-3	1,783	-0.17%
2019/10/14	4	34.73	1	34.95	34.75	3	1,613	0.19%
2019/10/09	5	34.63	1	34.70	34.60	4	1,567	0.26%
2019/10/08	13	35.10	10	35.17	35.00	3	1,523	0.20%
2019/10/07	23	35.95	8	35.83	35.90	15	1,374	1.09%
2019/10/04	1	38.35	0	0.00	38.35	1	1,132	0.09%
2019/10/03	1	38.35	0	0.00	38.35	1	1,139	0.09%
2019/10/02	0	0.00	6	38.70	38.60	-6	1,145	-0.52%
2019/10/01	1	38.80	15	38.88	38.95	-14	1,149	-1.22%
2019/09/25	3	39.00	0	0.00	39.20	3	1,159	0.26%
2019/09/24	0.4	39.60	0	0.00	39.55	0.4	1,172	0.03%
2019/09/20	0	0.00	2	39.50	39.50	-2	1,172	-0.17%
2019/09/19	0	0.00	1	39.60	39.50	-1	1,160	-0.09%
2019/09/18	0	0.00	3	39.50	39.60	-3	1,153	-0.26%
2019/09/17	0	0.00	1	39.25	39.35	-1	1,152	-0.09%
2019/09/12	0	0.00	2	39.15	39.05	-2	1,149	-0.17%
2019/09/11	5	39.05	0	0.00	39.00	5	1,162	0.43%
2019/09/09	5	39.00	0	0.00	39.05	5	1,158	0.43%
2019/09/06	0	0.00	0.1	39.00	38.80	-0.1	1,157	-0.01%
2019/09/05	0	0.00	3	38.85	38.90	-3	1,165	-0.26%
2019/09/04	0	0.00	0.2	38.80	38.70	-0.2	1,164	-0.01%
2019/09/03	0	0.00	2	38.55	38.50	-2	1,177	-0.17%
2019/08/29	4	38.05	0	0.00	38.00	4	1,170	0.34%
2019/08/28	3	40.05	0	0.00	40.05	3	1,144	0.26%
2019/08/27	3	40.20	2	40.25	40.20	1	1,105	0.09%
2019/08/26	2	40.10	0	0.00	40.10	2	1,095	0.18%
2019/08/23	4	40.50	0	0.00	40.50	4	1,080	0.37%
2019/08/20	0	0.00	3	40.43	40.35	-3	1,066	-0.28%
2019/08/13	4	39.93	0	0.00	39.95	4	1,062	0.38%
2019/08/12	10	40.48	1	40.50	40.35	9	1,068	0.84%
2019/08/07	2	39.75	0.3	40.00	39.70	1.7	1,071	0.16%
2019/08/06	0	0.00	1	39.35	39.60	-1	1,093	-0.09%
2019/08/02	0	0.00	1	40.10	39.75	-1	1,133	-0.09%
2019/08/01	0	0.00	1	40.35	40.30	-1	1,211	-0.08%
2019/07/30	1	40.75	0	0.00	40.75	1	1,205	0.08%
2019/07/29	2	40.75	0	0.00	40.75	2	1,212	0.16%
2019/07/26	0	0.00	1	41.00	40.95	-1	1,207	-0.08%
2019/07/24	0	0.00	3	41.07	41.10	-3	1,230	-0.24%
2019/07/23	1	40.90	0	0.00	40.95	1	1,227	0.08%
2019/07/19	0	0.00	15	40.55	40.60	-15	1,215	-1.23%
2019/07/18	1	40.25	0	0.00	40.20	1	1,208	0.08%
2019/07/17	1	40.15	0	0.00	40.20	1	1,212	0.08%
2019/07/04	0	0.00	10	40.15	40.10	-10	1,271	-0.79%
2019/07/03	3	40.05	0	0.00	40.25	3	1,279	0.23%
2019/07/02	2	40.35	0	0.00	40.30	2	1,309	0.15%
2019/07/01	0	0.00	1	40.45	40.45	-1	1,321	-0.08%
2019/06/28	0	0.00	1.2	40.08	39.95	-1.2	1,308	-0.09%
2019/06/25	0	0.00	3	39.95	39.95	-3	1,321	-0.23%
2019/06/18	0	0.00	1	39.05	39.10	-1	1,345	-0.07%
2019/06/17	1	38.95	0	0.00	39.15	1	1,349	0.07%
2019/06/13	0	0.00	1	38.95	38.85	-1	1,370	-0.07%
2019/06/12	0	0.00	1	38.90	38.90	-1	1,380	-0.07%
2019/06/04	2	38.45	0	0.00	38.40	2	1,445	0.14%
2019/06/03	0	0.00	2	38.45	38.45	-2	1,459	-0.14%
2019/05/30	0	0.00	1	38.15	38.20	-1	1,495	-0.07%
2019/05/29	1	37.90	0	0.00	37.85	1	1,503	0.07%
2019/05/28	2	37.85	0	0.00	37.85	2	1,505	0.13%
2019/05/23	1	37.95	1	37.95	37.85	0	1,534	0.00%
2019/05/22	0	0.00	0	38.40	38.20	0	1,581	0.00%
2019/05/21	0	0.00	1	38.20	38.35	-1	1,685	-0.06%
2019/05/20	1	37.95	1	38.05	38.15	0	1,694	0.00%
2019/05/17	2	38.20	0	0.00	38.05	2	1,703	0.12%
2019/05/16	2	38.35	0	0.00	38.20	2	1,696	0.12%
2019/05/15	2	38.75	1	38.75	38.70	1	1,701	0.06%
2019/05/13	3	38.73	12	38.83	38.55	-9	1,678	-0.54%
2019/05/10	1	39.55	5	39.45	39.20	-4	1,646	-0.24%
2019/05/09	17	39.52	2	39.90	39.50	15	1,631	0.92%
2019/05/08	5	40.85	0	0.00	40.90	5	1,535	0.33%
2019/05/06	11	40.96	0	0.00	40.85	11	1,538	0.71%
2019/05/03	0	0.00	3	41.38	41.40	-3	1,521	-0.20%
2019/05/02	3	41.05	1	40.90	41.40	2	1,518	0.13%
2019/04/30	1	40.75	3	40.75	40.80	-2	1,487	-0.13%
2019/04/29	1	40.80	0	0.00	40.75	1	1,492	0.07%
2019/04/26	1	40.90	0	0.00	40.90	1	1,485	0.07%
2019/04/25	2	40.95	0	0.00	40.95	2	1,495	0.13%
2019/04/23	0	0.00	0	41.00	40.95	0	1,516	0.00%
2019/04/22	1	40.95	0	0.00	41.05	1	1,521	0.07%
2019/04/18	3	41.00	0	0.00	40.60	3	1,547	0.19%
2019/04/17	12	40.93	0	0.00	41.00	12	1,561	0.77%
2019/04/16	0	0.00	1	41.10	41.00	-1	1,542	-0.06%
2019/04/12	0	0.00	7	41.43	41.20	-7	1,524	-0.46%
2019/04/11	17	41.22	3	41.20	41.20	14	1,511	0.93%
2019/04/10	5	40.65	0	0.00	40.75	5	1,485	0.34%
2019/04/09	4	40.73	2	40.83	40.75	2	1,484	0.13%
2019/04/08	13	40.55	0	0.00	40.55	13	1,470	0.88%
2019/04/02	10	40.90	0	0.00	41.00	10	1,407	0.71%
2019/04/01	10	40.80	1	40.70	40.80	9	1,392	0.65%
2019/03/28	0	0.00	20	40.50	40.55	-20	1,388	-1.44%
2019/03/27	11	40.45	0	0.00	40.45	11	1,409	0.78%
2019/03/26	14	40.41	0	0.00	40.50	14	1,414	0.99%
2019/03/25	11	40.23	0	0.00	40.15	11	1,418	0.78%
2019/03/22	0	0.00	6	40.47	40.55	-6	1,406	-0.43%
2019/03/20	2	40.05	0	0.00	40.15	2	1,387	0.14%
2019/03/13	0	0.00	1	40.05	40.20	-1	1,352	-0.07%
2019/03/12	0	0.00	2	40.00	39.90	-2	1,346	-0.15%
2019/03/11	3	39.63	1	39.75	39.90	2	1,329	0.15%
2019/03/08	10	39.38	0	0.00	39.35	10	1,329	0.75%
2019/03/07	10	39.80	1	39.80	39.65	9	1,320	0.68%
2019/03/06	1	39.75	0	0.00	39.80	1	1,305	0.08%
2019/03/05	2	39.95	1	39.90	39.90	1	1,276	0.08%
2019/03/04	5	40.05	0	0.00	40.00	5	1,265	0.40%
2019/02/21	3	40.05	0	0.00	40.00	3	1,241	0.24%
2019/02/20	21	40.38	16	40.65	40.25	5	1,191	0.42%
2019/02/18	1	41.75	0	0.00	41.85	1	1,103	0.09%
2019/02/15	0	41.55	0	0.00	41.50	0	1,094	0.00%
2019/02/14	0	0.00	1	41.50	41.50	-1	1,099	-0.09%
2019/02/13	0	0.00	2	40.95	40.80	-2	1,084	-0.18%
2019/02/11	4	40.85	0	0.00	40.80	4	1,120	0.36%
2019/01/28	0	0.00	3	40.65	40.65	-3	1,126	-0.27%
2019/01/17	2	40.05	0	0.00	40.05	2	1,157	0.17%
2019/01/16	0	0.00	1	40.05	40.15	-1	1,152	-0.09%
2019/01/09	0	0.00	1	39.20	39.20	-1	1,154	-0.09%
2019/01/08	5	38.65	0	0.00	38.65	5	1,156	0.43%
2019/01/07	2	38.68	0	0.00	38.65	2	1,186	0.17%
2018/12/19	1	39.00	0	0.00	39.10	1	1,293	0.08%
2018/12/17	3	39.60	0	0.00	39.60	3	1,273	0.24%
2018/12/03	0	0.00	3	40.80	40.80	-3	1,389	-0.22%
2018/11/28	2	40.15	0	0.00	40.15	2	1,397	0.14%
2018/11/21	0	0.00	1	40.05	40.15	-1	1,419	-0.07%
2018/11/16	0	0.00	2	40.60	40.60	-2	1,406	-0.14%
2018/11/15	0	0.00	5	40.35	40.30	-5	1,403	-0.36%
2018/11/13	0	0.00	11	39.29	39.45	-11	1,393	-0.79%
2018/11/12	0	0.00	10	39.45	39.50	-10	1,397	-0.72%
2018/11/09	2	39.45	0	0.00	39.45	2	1,422	0.14%
2018/11/08	10	39.81	0	0.00	39.55	10	1,407	0.71%
2018/11/07	3	39.57	0	0.00	39.65	3	1,434	0.21%
2018/11/06	0	0.00	41	39.91	39.50	-41	1,461	-2.80%
2018/11/05	1	39.85	5	39.85	39.85	-4	1,498	-0.27%
2018/11/02	27	40.33	0	0.00	40.25	27	1,602	1.68%
2018/10/31	5	39.50	0	0.00	39.85	5	1,606	0.31%
2018/10/30	0	0.00	10	39.45	39.20	-10	1,628	-0.61%
2018/10/26	0	0.00	1	39.20	39.25	-1	1,699	-0.06%
2018/10/25	1	38.90	1	39.00	38.90	0	1,712	0.00%
2018/10/24	18	39.74	0	0.00	40.00	18	1,705	1.06%
2018/10/23	0	0.00	4	39.95	40.00	-4	1,700	-0.24%
2018/10/19	20	40.18	1	40.50	40.00	19	1,705	1.11%
2018/10/17	2	41.55	2	41.28	41.25	0	1,677	0.00%
2018/10/12	2	39.40	0	0.00	39.85	2	1,608	0.12%
2018/10/11	0	0.00	13	40.10	39.40	-13	1,583	-0.82%
2018/10/09	1	41.15	0	0.00	41.00	1	1,505	0.07%
2018/10/05	6	42.08	0	0.00	41.50	6	1,486	0.40%
2018/09/28	0	0.00	1	42.50	42.65	-1	1,460	-0.07%
2018/09/26	0	0.00	1	42.85	42.85	-1	1,455	-0.07%
2018/09/25	0	0.00	1	42.80	42.65	-1	1,459	-0.07%
2018/09/21	8	42.50	0	0.00	42.50	8	1,470	0.54%
2018/09/20	1	42.80	0	0.00	42.75	1	1,465	0.07%
2018/09/19	1	42.90	0	0.00	43.00	1	1,471	0.07%
2018/09/17	1	43.05	0	0.00	43.10	1	1,467	0.07%
2018/09/14	2	43.25	0	0.00	43.20	2	1,467	0.14%
2018/09/12	1	42.70	1	42.65	42.90	0	1,433	0.00%
2018/09/11	4	42.53	1	42.95	42.50	3	1,440	0.21%
2018/09/10	1	42.30	0	0.00	42.25	1	1,406	0.07%
2018/09/07	3	43.02	0	0.00	43.05	3	1,388	0.22%
2018/09/06	1.8	43.57	0	0.00	43.45	1.8	1,370	0.13%
2018/09/04	0	0.00	15	44.05	44.00	-15	1,345	-1.11%
2018/08/31	0	0.00	1	43.75	43.75	-1	1,323	-0.08%
2018/08/28	6	43.72	0	0.00	43.70	6	1,310	0.46%
2018/08/27	5	43.72	0	0.00	43.75	5	1,311	0.38%
2018/08/17	0	0.00	5	44.42	44.40	-5	1,312	-0.38%
2018/08/16	1	44.00	0	0.00	44.10	1	1,288	0.08%
2018/08/15	3	44.25	0	0.00	44.35	3	1,259	0.24%
2018/08/14	0	0.00	20	44.67	44.65	-20	1,245	-1.61%
2018/08/10	0	0.00	4	44.59	44.50	-4	1,188	-0.34%
2018/08/09	0	0.00	38	44.28	44.15	-38	1,142	-3.33%
2018/08/07	1	42.70	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	1	45.15	0	0.00	45.15	1	1,087	0.09%
2018/08/02	1	45.50	2	45.40	45.40	-1	1,040	-0.10%
2018/08/01	0	0.00	0.3	45.55	45.50	-0.3	1,022	-0.03%
2018/07/25	0	0.00	1	44.80	44.80	-1	1,034	-0.10%
2018/07/18	2	44.10	0	0.00	44.30	2	1,159	0.17%
2018/07/13	0	0.00	1	43.95	44.10	-1	1,195	-0.08%
2018/07/12	2	43.53	0	0.00	43.75	2	1,205	0.17%
2018/07/09	1	43.30	2	43.60	43.60	-1	1,257	-0.08%
2018/07/06	1	43.75	11	43.45	43.45	-10	1,281	-0.78%
2018/07/05	1	43.75	0	0.00	43.75	1	1,318	0.08%
2018/07/04	1	44.00	1	44.25	44.25	0	1,343	0.00%
2018/07/03	1	44.50	0	0.00	44.05	1	1,371	0.07%
2018/07/02	0	0.00	3	44.60	44.50	-3	1,386	-0.22%
2018/06/29	3	44.00	1	44.30	44.45	2	1,423	0.14%
2018/06/28	4	44.08	0	0.00	44.00	4	1,424	0.28%
2018/06/26	5	44.39	1	44.45	44.30	4	1,459	0.27%
2018/06/22	1	44.65	0	0.00	44.75	1	1,494	0.07%
2018/06/21	0	0.00	1	45.05	44.85	-1	1,510	-0.07%
2018/06/20	6	44.70	0	0.00	44.70	6	1,539	0.39%
2018/06/15	1	45.40	0	0.00	45.35	1	1,537	0.07%
2018/06/14	11	45.74	0	0.00	45.50	11	1,535	0.72%
2018/06/13	1	45.90	0	0.00	45.90	1	1,541	0.06%
2018/06/12	0	0.00	1	46.20	46.05	-1	1,555	-0.06%
2018/06/11	1	46.10	0	0.00	46.10	1	1,559	0.06%
2018/06/07	0	0.00	3	46.22	46.15	-3	1,581	-0.19%
2018/06/06	0	0.00	7	46.11	46.15	-7	1,583	-0.44%
2018/06/05	0	0.00	2	46.10	45.90	-2	1,584	-0.13%
2018/06/01	0	0.00	1	45.45	45.50	-1	1,586	-0.06%
2018/05/31	0	0.00	1	45.55	45.50	-1	1,589	-0.06%
2018/05/30	2	44.80	0	0.00	44.95	2	1,555	0.13%
2018/05/29	1	45.00	0	0.00	45.00	1	1,550	0.06%
2018/05/28	1	45.10	1	45.10	45.20	0	1,549	0.00%
2018/05/25	3	45.25	0	0.00	45.25	3	1,554	0.19%
2018/05/24	2	45.33	0	0.00	45.35	2	1,568	0.13%
2018/05/21	2	45.43	4	45.35	45.35	-2	1,631	-0.12%
2018/05/18	3	45.90	2	46.05	45.80	1	1,634	0.06%
2018/05/17	0	0.00	10	45.95	45.95	-10	1,708	-0.59%
2018/05/15	0	0.00	4	45.54	45.60	-4	1,719	-0.23%
2018/05/14	13	44.92	3	45.13	45.30	10	1,738	0.58%
2018/05/11	4	46.23	0	0.00	46.15	4	1,667	0.24%
2018/05/09	0	0.00	2	46.15	46.00	-2	1,667	-0.12%
2018/05/08	0	0.00	2	45.90	45.90	-2	1,674	-0.12%
2018/05/07	0	0.00	5.6	45.36	45.45	-5.6	1,686	-0.33%
2018/05/04	0	0.00	1	44.90	45.00	-1	1,686	-0.06%
2018/05/03	7	44.66	0	0.00	44.70	7	1,684	0.42%
2018/05/02	4.7	44.48	0	0.00	44.65	4.7	1,675	0.28%
2018/04/30	4	44.49	0	0.00	44.40	4	1,662	0.24%
2018/04/27	3	44.37	1	44.30	44.30	2	1,631	0.12%
2018/04/25	2	44.40	0	0.00	44.50	2	1,631	0.12%
2018/04/24	10	44.82	6	44.85	44.50	4	1,622	0.25%
2018/04/23	4	45.36	0	0.00	45.40	4	1,628	0.25%
2018/04/20	0	0.00	1	45.90	45.90	-1	1,620	-0.06%
2018/04/19	5	46.04	1	46.00	46.00	4	1,631	0.25%
2018/04/18	2	46.00	1	45.90	45.90	1	1,665	0.06%
2018/04/17	6	46.19	0	0.00	46.00	6	1,661	0.36%
2018/04/16	0	0.00	5	46.59	46.55	-5	1,635	-0.31%
2018/04/13	3	46.63	0	0.00	46.50	3	1,635	0.18%
2018/04/12	3	46.87	0	0.00	46.75	3	1,613	0.19%
2018/04/11	1	47.15	1	47.15	46.90	0	1,598	0.00%
2018/04/10	7	47.08	0	0.00	47.00	7	1,561	0.45%
2018/04/03	7	47.35	1	47.25	47.35	6	1,510	0.40%
2018/04/02	1	47.50	1	47.35	47.50	0	1,504	0.00%
2018/03/31	0	0.00	1	46.80	47.00	-1	1,460	-0.07%
2018/03/30	3	46.30	1	46.95	46.30	2	1,450	0.14%
2018/03/29	3	46.97	1	47.15	47.10	2	1,424	0.14%
2018/03/28	6	46.75	0	0.00	46.90	6	1,413	0.42%
2018/03/23	2	46.15	8	46.51	46.50	-6	1,390	-0.43%
2018/03/19	0	0.00	5	46.45	46.45	-5	1,466	-0.34%
2018/03/16	10	46.12	0	0.00	46.10	10	1,466	0.68%
2018/03/15	3	46.42	0	0.00	46.40	3	1,463	0.20%
2018/03/14	3	46.50	2	46.78	46.55	1	1,480	0.07%
2018/03/12	0	0.00	1	46.45	46.35	-1	1,483	-0.07%
2018/03/09	1	46.10	2	46.40	46.30	-1	1,502	-0.07%
2018/03/08	2	46.05	0	0.00	46.10	2	1,541	0.13%
2018/03/06	13	46.52	1	46.60	46.40	12	1,562	0.77%
2018/03/05	11	46.70	5	46.73	46.40	6	1,570	0.38%
2018/03/02	1	46.55	0	0.00	46.55	1	1,571	0.06%
2018/03/01	1	46.65	6	46.85	46.80	-5	1,570	-0.32%
2018/02/26	0	0.00	1	47.35	47.20	-1	1,575	-0.06%
2018/02/21	2	46.20	3.4	46.66	46.80	-1.4	1,570	-0.09%
2018/02/12	2	45.35	8	45.41	45.55	-6	1,559	-0.39%
2018/02/09	4	44.94	1	45.60	44.90	3	1,580	0.19%
2018/02/07	2	45.65	0	0.00	45.50	2	1,530	0.13%
2018/02/06	4	45.26	6	45.00	45.35	-2	1,538	-0.13%
2018/02/05	4	45.84	1	46.30	46.55	3	1,562	0.19%
2018/01/26	2	47.03	0	0.00	47.00	2	1,623	0.12%
2018/01/25	4	47.00	5	47.10	47.05	-1	1,644	-0.06%
2018/01/24	0	0.00	13	46.80	47.00	-13	1,660	-0.78%
2018/01/17	9	46.10	6	46.13	46.50	3	1,668	0.18%
2018/01/16	5	46.73	5	46.65	46.80	0	1,646	0.00%
2018/01/15	6	46.47	6	46.48	46.50	0	1,635	0.00%
2018/01/12	1	46.40	10	46.55	46.35	-9	1,637	-0.55%
2018/01/11	0	0.00	1	45.55	45.60	-1	1,605	-0.06%
2018/01/05	3.4	45.50	0	0.00	45.50	3.4	1,713	0.20%
2018/01/03	0	0.00	1	45.55	45.55	-1	1,744	-0.06%