文曄 (3036)-元大-文心興安券商分點個股進出

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

文曄

(3036)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

文曄 (3036)籌碼相關－元大-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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
2024/12/17	0.6	103.00	0	0.00	104.00	0.6	4,415	0.01%
2024/12/13	0.1	107.50	0	0.00	105.50	0.1	4,405	0.00%
2024/12/12	2	107.50	2	108.50	107.00	0	4,395	0.00%
2024/12/11	4.2	107.26	3	108.00	107.50	1.2	4,394	0.03%
2024/12/10	6.3	106.72	2	107.25	106.50	4.3	4,393	0.10%
2024/12/09	3	110.83	1	111.50	111.00	2	4,331	0.05%
2024/12/06	0	0.00	4	112.25	112.00	-4	4,363	-0.09%
2024/12/05	4	111.50	0	0.00	110.50	4	4,373	0.09%
2024/12/03	1.2	110.17	1	111.00	110.00	0.2	4,448	0.00%
2024/12/02	1	109.00	0	110.00	108.50	1	4,457	0.02%
2024/11/29	1	109.00	1	109.50	110.00	0	4,447	0.00%
2024/11/28	1	108.98	0	0.00	108.00	1	4,495	0.02%
2024/11/27	2	111.00	3	111.17	110.50	-1	4,486	-0.02%
2024/11/26	0.7	111.00	2	111.25	110.50	-1.3	4,508	-0.03%
2024/11/25	0	0.00	1	113.50	113.50	-1	4,543	-0.02%
2024/11/21	4	114.26	3.1	115.67	114.00	1	4,561	0.02%
2024/11/20	19.1	116.28	8	115.31	114.50	11.1	4,445	0.25%
2024/11/19	11.1	114.79	11.3	115.60	116.50	-0.2	4,294	0.00%
2024/11/18	4	113.38	1	114.00	113.50	3	4,032	0.07%
2024/11/15	1.5	109.67	0	0.00	109.50	1.5	3,948	0.04%
2024/11/14	3	108.33	2	109.75	110.00	1	3,973	0.03%
2024/11/13	2.2	111.62	2	111.00	109.00	0.2	3,966	0.00%
2024/11/12	11.3	116.27	11	114.82	114.50	0.3	3,904	0.01%
2024/11/11	1	114.50	1	114.50	113.00	0	3,941	0.00%
2024/11/08	4	116.13	1	116.98	114.50	3	3,935	0.08%
2024/11/07	3	116.00	9	114.89	117.00	-6	4,026	-0.15%
2024/11/06	4	112.00	2	113.75	112.00	2	4,070	0.05%
2024/11/05	2	109.25	2	110.00	111.50	0	4,045	0.00%
2024/10/29	1	111.50	0	0.00	109.50	1	4,256	0.02%
2024/10/28	2.3	112.72	0	0.00	112.50	2.3	4,238	0.05%
2024/10/25	0	0.00	2	112.50	113.50	-2	4,329	-0.05%
2024/10/24	2.1	114.05	2	112.50	112.00	0.1	4,395	0.00%
2024/10/23	0	116.00	0	114.50	115.50	0	4,460	0.00%
2024/10/22	2	114.50	5	114.60	115.00	-3	4,461	-0.07%
2024/10/21	5	115.40	4.1	114.38	114.00	1	4,501	0.02%
2024/10/18	1	112.00	1	113.50	112.50	0	4,463	0.00%
2024/10/17	3	113.50	4.1	114.62	113.00	-1.1	4,465	-0.02%
2024/10/16	4	113.38	2	113.50	112.00	2	4,453	0.04%
2024/10/15	1	115.49	1	115.51	116.00	0	4,397	0.00%
2024/10/14	3	116.00	2	115.25	113.50	1	4,333	0.02%
2024/10/11	13	112.58	14	113.11	114.00	-1	4,193	-0.02%
2024/10/09	3	108.50	3	106.00	106.00	0	4,053	0.00%
2024/10/08	3	109.33	7	109.14	107.00	-4	4,053	-0.10%
2024/10/04	1	104.50	0	0.00	105.00	1	3,957	0.03%
2024/09/27	1	108.00	2	108.50	107.50	-1	4,067	-0.02%
2024/09/25	1	104.00	1	105.00	103.50	0	4,073	0.00%
2024/09/24	2	104.50	0	0.00	103.00	2	4,111	0.05%
2024/09/23	2	106.50	0	0.00	105.50	2	4,219	0.05%
2024/09/20	4	107.25	0	0.00	105.50	4	4,434	0.09%
2024/09/19	0	0.00	4	107.00	108.50	-4	4,628	-0.09%
2024/09/16	0	0.00	4	107.50	107.50	-4	5,112	-0.08%
2024/09/13	2	107.51	2	108.00	108.00	0	5,117	0.00%
2024/09/12	6	106.08	4	106.25	106.50	2	5,251	0.04%
2024/09/11	3	104.00	0	0.00	104.00	3	5,262	0.06%
2024/09/10	2.3	106.93	2	106.50	105.00	0.3	5,281	0.01%
2024/09/09	0	0.00	1	103.00	106.50	-1	5,345	-0.02%
2024/09/06	0	106.50	0	0.00	105.50	0	5,386	0.00%
2024/09/05	1	110.50	1	107.50	106.50	0	5,407	0.00%
2024/09/04	2	110.00	2	112.00	109.50	0	5,414	0.00%
2024/09/03	0	0.00	1	115.50	115.00	-1	5,425	-0.02%
2024/09/02	3	116.00	0.4	116.03	116.50	2.6	5,440	0.05%
2024/08/30	0	118.50	1	117.50	118.00	-1	5,447	-0.02%
2024/08/29	4.1	118.00	4	117.75	118.00	0.1	5,430	0.00%
2024/08/28	0.1	117.00	1	117.49	116.50	-0.9	5,484	-0.02%
2024/08/27	2.1	117.00	0	0.00	118.00	2.1	5,562	0.04%
2024/08/26	1	116.97	10	117.30	117.00	-9	5,583	-0.16%
2024/08/23	1	108.00	1	109.00	110.00	0	5,450	0.00%
2024/08/22	0	110.00	0	0.00	109.50	0	5,526	0.00%
2024/08/20	2	111.50	22	109.36	111.00	-20	5,571	-0.36%
2024/08/19	2	111.50	0	0.00	108.00	2	5,589	0.04%
2024/08/16	1	110.56	0	0.00	111.50	1	5,695	0.02%
2024/08/15	0	0.00	2	109.50	109.50	-2	5,752	-0.03%
2024/08/14	10.1	110.15	2	110.00	109.50	8.1	5,782	0.14%
2024/08/13	3.1	109.00	3	110.17	110.00	0.1	5,769	0.00%
2024/08/12	0.1	105.54	2	105.00	106.50	-1.9	5,758	-0.03%
2024/08/09	2	105.00	2	105.50	103.50	0	5,826	0.00%
2024/08/08	8	101.13	8	100.94	102.00	0	5,823	0.00%
2024/08/07	0.1	99.00	5	99.00	99.00	-4.9	5,880	-0.08%
2024/08/06	8	88.71	5	86.12	90.00	3	6,192	0.05%
2024/08/05	7.7	91.47	5	92.50	90.00	2.7	6,678	0.04%
2024/08/02	2.7	101.81	3	101.00	100.00	-0.3	7,005	0.00%
2024/08/01	2.1	105.52	2	105.50	105.50	0.1	7,047	0.00%
2024/07/31	4	103.50	3	103.00	104.00	1	7,101	0.01%
2024/07/30	2	103.25	10	103.30	104.00	-8	7,160	-0.11%
2024/07/29	3.3	106.32	1.4	108.44	104.00	1.8	7,147	0.03%
2024/07/26	6	110.25	0	0.00	107.50	6	7,203	0.08%
2024/07/23	1	113.50	0	0.00	114.50	1	7,199	0.01%
2024/07/22	7.3	113.39	0	0.00	113.00	7.3	7,297	0.10%
2024/07/19	4	116.38	2	116.75	115.50	2	7,297	0.03%
2024/07/18	10	115.75	3	116.67	117.00	7	7,379	0.10%
2024/07/17	2	117.50	0	0.00	118.00	2	7,438	0.03%
2024/07/16	6	118.26	2	118.50	118.00	4	7,572	0.05%
2024/07/15	1.1	119.00	0	0.00	119.00	1.1	7,937	0.01%
2024/07/12	0.1	121.00	1.3	120.62	121.00	-1.2	8,165	-0.01%
2024/07/11	1.4	121.76	2	121.50	121.50	-0.7	8,362	-0.01%
2024/07/10	0.1	121.50	1	121.50	120.00	-1	8,550	-0.01%
2024/07/08	3	118.17	0	0.00	119.00	3	9,286	0.03%
2024/07/05	0	120.00	1	121.00	119.50	-1	10,416	-0.01%
2024/07/04	2.1	120.76	0	0.00	120.00	2.1	10,525	0.02%
2024/07/02	3	124.83	3	123.17	122.50	0	10,831	0.00%
2024/07/01	1	123.50	1	123.99	123.50	0	11,027	0.00%
2024/06/28	0	0.00	2	123.01	124.00	-2	11,123	-0.02%
2024/06/27	7.2	123.14	5	122.50	122.50	2.2	11,255	0.02%
2024/06/26	4.2	125.52	6	126.50	125.00	-1.8	11,215	-0.02%
2024/06/25	20	122.55	2	123.00	122.00	18	11,061	0.16%
2024/06/24	8.1	121.56	9.2	121.93	121.00	-1.1	10,953	-0.01%
2024/06/21	4.2	117.89	6	118.00	117.50	-1.9	10,752	-0.02%
2024/06/20	2	116.50	2	116.75	117.00	0	10,599	0.00%
2024/06/19	2.3	116.72	2	117.00	115.00	0.3	10,717	0.00%
2024/06/18	0	0.00	1	115.00	115.00	-1	10,714	-0.01%
2024/06/17	1	113.50	1	115.00	114.50	0	10,959	0.00%
2024/06/14	3.2	113.49	0	0.00	114.50	3.2	11,225	0.03%
2024/06/13	2.2	112.77	0	113.50	113.00	2.2	11,378	0.02%
2024/06/12	4.3	113.76	0	0.00	114.50	4.3	11,575	0.04%
2024/06/11	2	114.50	0	0.00	114.50	2	11,666	0.02%
2024/06/07	10.2	114.51	0	0.00	115.00	10.2	11,823	0.09%
2024/06/06	1	116.00	0	116.00	115.50	1	11,880	0.01%
2024/06/05	1	118.50	4	117.13	117.00	-3	11,927	-0.03%
2024/06/04	0.2	117.00	0	0.00	116.50	0.2	12,026	0.00%
2024/06/03	1	118.50	0	0.00	117.50	1	12,095	0.01%
2024/05/31	3.2	115.55	0	0.00	115.50	3.2	12,146	0.03%
2024/05/30	2.3	117.17	0	0.00	116.00	2.3	12,218	0.02%
2024/05/29	1	121.50	2	120.50	120.00	-1	12,521	-0.01%
2024/05/28	2.9	121.11	5	121.50	121.50	-2.1	13,107	-0.02%
2024/05/27	0.8	118.56	0.4	117.75	118.50	0.4	13,122	0.00%
2024/05/24	2	116.51	2	117.50	118.00	0	13,264	0.00%
2024/05/23	2.1	116.52	0	0.00	117.50	2.1	13,455	0.02%
2024/05/22	4.2	118.00	0	0.00	118.00	4.2	13,549	0.03%
2024/05/21	5.2	120.60	2	120.50	120.00	3.2	13,590	0.02%
2024/05/20	3.3	121.64	1	121.50	121.50	2.3	13,597	0.02%
2024/05/17	1.1	122.50	0	0.00	122.50	1.1	13,699	0.01%
2024/05/16	0	0.00	4	124.25	123.00	-4	13,864	-0.03%
2024/05/15	3.4	125.99	4	126.38	124.50	-0.6	14,091	0.00%
2024/05/14	0	0.00	4.1	123.51	123.50	-4.1	14,346	-0.03%
2024/05/13	14	122.11	7	121.71	121.50	7	14,556	0.05%
2024/05/10	16.4	122.80	7	122.64	121.50	9.4	15,227	0.06%
2024/05/09	56	124.17	28	124.79	122.50	28	15,460	0.18%
2024/05/08	7.1	135.63	0	0.00	135.50	7.1	15,182	0.05%
2024/05/07	0.2	149.00	0	0.00	150.50	0.2	15,202	0.00%
2024/05/06	5.5	149.94	0.5	151.57	151.00	5	15,341	0.03%
2024/05/03	0.1	153.50	2	152.00	150.00	-1.9	15,481	-0.01%
2024/05/02	2	149.00	0	0.00	152.50	2	15,559	0.01%
2024/04/30	3	152.67	3.4	148.63	150.00	-0.4	15,694	0.00%
2024/04/29	2.1	145.98	2	144.75	144.00	0.1	15,931	0.00%
2024/04/26	2.3	142.98	0	0.00	142.50	2.3	16,389	0.01%
2024/04/25	0	145.50	0	0.00	145.50	0	16,636	0.00%
2024/04/24	1	148.50	0	149.50	150.50	1	17,205	0.01%
2024/04/23	0.2	146.50	0	0.00	147.00	0.2	17,902	0.00%
2024/04/22	0.3	145.01	1	146.00	145.00	-0.7	18,185	0.00%
2024/04/19	0	0.00	8	148.50	152.00	-8	18,211	-0.04%
2024/04/18	8	161.88	2.3	163.93	161.00	5.7	18,395	0.03%
2024/04/17	5	159.80	7.3	162.17	162.00	-2.3	18,605	-0.01%
2024/04/16	1	155.49	3.3	153.77	151.00	-2.2	18,613	-0.01%
2024/04/15	2	161.00	1.1	162.91	159.00	0.9	18,414	0.01%
2024/04/12	12.1	159.24	14.7	163.28	165.50	-2.6	18,195	-0.01%
2024/04/11	30.3	154.41	30.3	155.85	158.00	0.1	17,688	0.00%
2024/04/10	0	0.00	2	149.00	149.00	-2	16,606	-0.01%
2024/04/09	1	135.50	13	136.92	135.50	-12	16,565	-0.07%
2024/04/08	1.3	141.44	1	140.00	138.50	0.3	16,442	0.00%
2024/04/03	15	149.73	3	144.50	140.50	12	16,264	0.07%
2024/04/02	0.2	142.50	1	141.50	142.00	-0.8	16,062	0.00%
2024/04/01	5.3	143.08	0	0.00	141.50	5.3	15,972	0.03%
2024/03/29	1.2	149.04	4	147.13	147.50	-2.8	15,781	-0.02%
2024/03/28	1	151.50	3	152.33	150.00	-2	15,735	-0.01%
2024/03/27	19.4	152.08	21	152.17	150.00	-1.6	15,708	-0.01%
2024/03/26	17.1	160.49	11.1	156.51	156.00	6	15,665	0.04%
2024/03/25	0.2	160.44	4	160.00	160.00	-3.8	15,653	-0.02%
2024/03/22	1.5	160.00	0	160.00	159.00	1.5	15,719	0.01%
2024/03/21	9	160.83	3	161.50	161.50	6	15,663	0.04%
2024/03/20	5	163.40	1.5	159.99	158.50	3.5	15,677	0.02%
2024/03/19	3	164.19	5.5	164.00	166.00	-2.5	15,488	-0.02%
2024/03/18	4.1	157.13	5.1	158.79	160.00	-1	15,261	-0.01%
2024/03/15	4.5	154.06	5	153.10	155.00	-0.5	15,106	0.00%
2024/03/14	3.1	144.52	0	0.00	144.50	3.1	14,883	0.02%
2024/03/13	7.8	150.58	0	0.00	149.50	7.8	14,801	0.05%
2024/03/12	2.1	154.33	0	0.00	155.50	2.1	14,662	0.01%
2024/03/11	0	160.50	0	0.00	158.50	0	14,576	0.00%
2024/03/08	2.3	161.39	1	160.50	159.50	1.3	14,534	0.01%
2024/03/07	4	168.88	4.1	172.07	165.50	-0.1	14,464	0.00%
2024/03/06	0	168.00	1	172.50	172.00	-1	14,393	-0.01%
2024/03/05	2.2	168.23	1	169.00	169.50	1.2	14,335	0.01%
2024/03/04	5	173.00	14.1	172.90	172.00	-9.1	14,308	-0.06%
2024/03/01	12.6	157.85	6.1	160.98	163.00	6.5	13,957	0.05%
2024/02/29	0	171.50	0	0.00	171.50	0	13,399	0.00%
2024/02/27	8.3	173.27	13	168.58	170.00	-4.8	13,349	-0.04%
2024/02/26	7	173.43	9	174.78	175.50	-2	13,207	-0.02%
2024/02/23	5	174.40	8	171.06	169.50	-3	13,015	-0.02%
2024/02/22	6	170.42	6	170.92	173.50	0	12,929	0.00%
2024/02/21	5	167.30	10.2	165.07	166.50	-5.2	12,837	-0.04%
2024/02/20	5	162.60	1.2	163.08	164.50	3.8	12,881	0.03%
2024/02/19	7.1	161.82	8.5	163.82	163.50	-1.4	12,921	-0.01%
2024/02/16	6.9	168.87	9	164.06	163.00	-2.1	12,993	-0.02%
2024/02/15	24	174.60	25	175.52	172.50	-1	13,071	-0.01%
2024/02/05	16	169.97	20	170.85	171.00	-4	12,948	-0.03%
2024/02/02	72.1	179.05	45.5	177.51	172.50	26.5	12,773	0.21%
2024/02/01	27	167.56	34	171.43	173.00	-7	12,144	-0.06%
2024/01/31	14.2	160.13	14	159.89	158.00	0.2	11,969	0.00%
2024/01/30	20.5	159.06	134.7	159.57	160.00	-114.2	12,049	-0.95%	大賣/鉅額交易
2024/01/29	6.1	154.79	3	155.33	151.50	3.1	12,000	0.03%
2024/01/26	0	0.00	1.3	149.91	149.50	-1.3	11,911	-0.01%
2024/01/25	2	154.00	1.2	154.50	152.50	0.8	11,796	0.01%
2024/01/24	3	152.83	4	152.00	152.50	-1	11,911	-0.01%
2024/01/23	21	157.48	21.2	157.09	155.00	-0.2	11,812	0.00%
2024/01/22	14	151.46	14	152.16	156.00	0	11,625	0.00%
2024/01/19	14.1	146.65	15.6	144.04	142.00	-1.5	11,140	-0.01%
2024/01/18	32.2	146.17	41.1	146.07	146.00	-8.9	10,885	-0.08%
2024/01/17	23.3	140.91	29.1	142.11	147.00	-5.9	10,285	-0.06%
2024/01/16	13	131.08	20	131.29	134.50	-7	9,519	-0.07%
2024/01/15	6	127.92	2.1	127.95	127.00	3.9	9,177	0.04%
2024/01/12	41	128.33	64.2	128.26	127.50	-23.2	9,016	-0.26%
2024/01/11	55.6	127.23	57.2	128.02	126.50	-1.6	8,536	-0.02%
2024/01/10	9	120.56	7	120.50	119.00	2	8,185	0.02%
2024/01/09	2	115.73	0	0.00	114.50	2	8,200	0.02%
2024/01/08	0.1	114.50	0	115.38	113.50	0.1	8,291	0.00%
2024/01/04	0	115.00	0	0.00	114.50	0	8,563	0.00%
2024/01/03	0	0.00	1	115.00	117.50	-1	8,668	-0.01%
2024/01/02	1	113.00	0	112.50	111.50	1	8,814	0.01%
2023/12/29	0	0.00	0	113.50	112.50	0	9,380	0.00%
2023/12/28	1	113.50	2	117.58	113.50	-1	9,535	-0.01%
2023/12/27	0	118.50	1	119.00	119.00	-1	9,758	-0.01%
2023/12/26	0	0.00	0	118.00	118.00	0	10,180	0.00%
2023/12/25	0	0.00	2	117.25	117.00	-2	11,245	-0.02%
2023/12/22	1	116.00	0	0.00	116.00	1	11,705	0.01%
2023/12/21	4.1	115.00	3	113.50	113.50	1.1	11,817	0.01%
2023/12/20	0	114.00	0	0.00	113.00	0	11,992	0.00%
2023/12/19	1	109.00	1.1	111.47	111.00	-0.1	12,528	0.00%
2023/12/18	0	0.00	1	112.00	111.50	-1	13,275	-0.01%
2023/12/15	3	113.33	2	114.50	112.00	1	13,628	0.01%
2023/12/14	1	118.00	2.5	117.20	116.50	-1.5	14,077	-0.01%
2023/12/13	11.5	120.33	13	119.96	120.00	-1.5	14,084	-0.01%
2023/12/12	3.1	119.16	1	118.00	119.00	2.1	14,033	0.01%
2023/12/11	2	116.75	0	116.50	117.00	2	13,958	0.01%
2023/12/08	1	114.50	0	115.00	114.00	1	13,915	0.01%
2023/12/07	4	118.88	3	117.00	117.00	1	13,878	0.01%
2023/12/06	3	119.33	3	118.33	118.00	0	13,820	0.00%
2023/12/05	0.1	114.84	1	116.50	116.00	-0.9	13,772	-0.01%
2023/12/04	3	115.83	1.2	114.70	114.50	1.8	13,739	0.01%
2023/12/01	0	119.00	10.1	118.50	118.00	-10.1	13,693	-0.07%
2023/11/30	0	0.00	0.1	118.09	118.50	-0.1	13,690	0.00%
2023/11/29	2.2	119.33	10	118.85	118.50	-7.8	13,619	-0.06%
2023/11/28	6	116.42	3	117.00	116.50	3	13,450	0.02%
2023/11/27	15	114.53	4.1	115.65	115.00	11	13,386	0.08%
2023/11/24	6	112.75	2.2	115.80	112.50	3.8	13,280	0.03%
2023/11/22	5	114.90	4	114.62	114.00	1	13,163	0.01%
2023/11/21	3.1	115.50	1	117.42	115.00	2	13,120	0.02%
2023/11/20	2	117.25	5	117.10	116.50	-3	13,054	-0.02%
2023/11/17	10.2	116.06	2	116.25	114.00	8.2	12,949	0.06%
2023/11/16	16.1	121.12	8.4	119.80	118.50	7.6	12,798	0.06%
2023/11/15	2.4	122.77	15	122.83	124.50	-12.6	12,652	-0.10%
2023/11/14	9.2	124.42	5	124.30	125.50	4.2	12,392	0.03%
2023/11/13	5.4	126.30	4	125.99	125.00	1.3	12,044	0.01%
2023/11/10	15.1	139.45	3	139.98	138.50	12.1	11,813	0.10%
2023/11/09	13	144.96	11	142.82	144.50	2	11,661	0.02%
2023/11/08	25	151.84	21.1	150.97	149.50	3.9	11,420	0.03%
2023/11/07	18.1	143.07	23	144.26	148.50	-4.9	11,018	-0.04%
2023/11/06	22	133.16	31	134.19	135.00	-9	10,699	-0.08%
2023/11/03	0	124.50	5.2	123.23	125.00	-5.2	10,326	-0.05%
2023/11/02	2.2	122.90	3.3	120.36	123.50	-1	10,218	-0.01%
2023/11/01	12.2	123.00	12	121.62	120.00	0.2	10,111	0.00%
2023/10/31	11.1	119.54	5	118.50	118.50	6.1	9,827	0.06%
2023/10/30	3	116.17	7.1	117.52	117.50	-4.1	9,701	-0.04%
2023/10/27	1	112.50	0	0.00	111.50	1	9,528	0.01%
2023/10/26	2	109.28	2	109.25	110.50	0	9,483	0.00%
2023/10/25	0	0.00	1	112.50	112.50	-1	9,372	-0.01%
2023/10/23	0	0.00	0	113.50	114.00	0	9,318	0.00%
2023/10/20	1	114.49	0	0.00	115.00	1	9,278	0.01%
2023/10/19	1	115.50	2	114.25	116.00	-1	9,248	-0.01%
2023/10/18	0	0.00	0	114.50	115.00	0	9,152	0.00%
2023/10/17	10	120.25	13.4	117.45	118.00	-3.4	9,055	-0.04%
2023/10/16	2.4	117.07	7.7	118.00	118.00	-5.4	8,801	-0.06%
2023/10/13	2	115.75	3	115.00	115.50	-1	8,684	-0.01%
2023/10/12	8	119.37	18.3	119.11	119.00	-10.3	8,531	-0.12%
2023/10/11	13.1	118.23	5.1	118.29	118.00	8	8,363	0.10%
2023/10/06	2.1	116.00	0	116.50	116.50	2.1	8,172	0.03%
2023/10/05	36.3	118.53	47.8	118.50	119.00	-11.5	7,900	-0.15%
2023/10/04	8	111.81	5	111.60	111.50	3	7,272	0.04%
2023/10/03	14	111.50	6.5	111.06	112.00	7.5	7,051	0.11%
2023/10/02	29.5	109.57	40.1	109.88	110.00	-10.6	6,767	-0.16%
2023/09/28	71	107.92	62	108.38	111.50	9	6,309	0.14%
2023/09/27	43	99.05	41	100.66	104.50	2	5,250	0.04%
2023/09/26	7	96.23	16	95.22	95.00	-9	4,708	-0.19%
2023/09/25	18	94.71	8.2	94.88	96.20	9.8	4,503	0.22%
2023/09/22	40.2	99.21	35.3	97.03	96.00	4.9	4,222	0.12%
2023/09/21	63.2	98.75	64.2	99.65	103.00	-1	3,587	-0.03%
2023/09/20	13	97.25	24	98.41	100.00	-11	2,731	-0.40%
2023/09/19	17.1	94.24	23	94.38	91.00	-5.9	2,290	-0.26%
2023/09/18	0	0.00	6	88.60	88.60	-6	1,693	-0.35%
2023/09/15	2	80.60	0	0.00	80.60	2	1,606	0.12%
2023/09/12	1	75.00	1	72.90	72.60	0	1,585	0.00%
2023/09/11	0	0.00	2	74.00	74.20	-2	1,570	-0.13%
2023/09/08	0	0.00	6	73.88	74.00	-6	1,555	-0.39%
2023/09/07	0	0.00	1	73.70	73.90	-1	1,545	-0.06%
2023/09/06	1	72.64	1	72.50	73.10	0	1,535	0.00%
2023/09/05	2	72.00	0	0.00	72.70	2	1,528	0.13%
2023/09/04	1	72.30	0	0.00	72.20	1	1,522	0.07%
2023/09/01	0	0.00	0	69.30	69.60	0	1,494	0.00%
2023/08/30	1	67.80	0	0.00	68.10	1	1,493	0.07%
2023/08/25	1	68.30	0	0.00	68.00	1	1,507	0.07%
2023/08/18	18	65.67	0	0.00	65.10	18	1,468	1.23%
2023/08/16	0	0.00	5	72.00	72.00	-5	1,373	-0.36%
2023/08/15	1	71.50	1	71.90	71.70	0	1,329	0.00%
2023/08/11	0.2	72.80	0.1	73.10	73.00	0.1	1,279	0.01%
2023/08/09	0	0.00	1.1	72.13	74.00	-1.1	1,207	-0.09%
2023/07/31	1	68.30	0	68.90	68.60	1	1,061	0.09%
2023/07/28	1	68.30	0	0.00	68.90	1	1,034	0.10%
2023/07/24	0	0.00	0	67.80	67.30	0	964	0.00%
2023/07/19	1	69.20	0	0.00	69.10	1	948	0.11%
2023/07/18	1	70.30	1	70.50	70.00	0	934	0.00%
2023/07/14	3	70.30	10	70.00	69.90	-7	932	-0.75%
2023/07/13	3	70.10	1	70.40	70.50	2	924	0.22%
2023/07/06	0	0.00	1	70.20	69.50	-1	874	-0.11%
2023/07/05	0.2	70.93	1	71.40	69.40	-0.8	863	-0.09%
2023/07/04	0	0.00	4	69.08	70.20	-4	841	-0.48%
2023/07/03	0	0.00	1	68.00	68.00	-1	801	-0.12%
2023/06/30	0	0.00	1	67.70	68.00	-1	801	-0.12%
2023/06/29	0	0.00	0	67.30	67.50	0	811	0.00%
2023/06/28	1	66.80	0	0.00	67.40	1	814	0.12%
2023/06/16	4	67.70	0	0.00	67.00	4	769	0.52%
2023/06/14	0	0.00	1	68.10	67.60	-1	760	-0.13%
2023/06/13	1	67.80	0	0.00	67.80	1	760	0.13%
2023/06/06	6	66.77	0	0.00	67.40	6	775	0.77%
2023/05/25	0	0.00	0.1	66.70	66.80	-0.1	882	-0.01%
2023/05/23	0.1	66.60	0	0.00	66.80	0.1	895	0.01%
2023/05/17	0	0.00	1	65.50	65.40	-1	911	-0.11%
2023/05/15	0	64.50	0	0.00	64.90	0	920	0.00%
2023/05/05	1	65.10	0	0.00	65.40	1	977	0.10%
2023/05/04	3	67.10	0	0.00	67.10	3	971	0.31%
2023/04/24	0	0.00	3	66.10	66.00	-3	1,045	-0.29%
2023/04/19	0	0.00	1	68.10	68.20	-1	1,053	-0.10%
2023/04/18	0	68.50	13	68.48	68.50	-13	1,042	-1.24%
2023/04/17	1	67.60	0	0.00	67.70	1	1,031	0.10%
2023/04/14	1	67.10	0	0.00	67.40	1	1,034	0.10%
2023/04/13	0	0.00	2	67.50	67.30	-2	1,035	-0.19%
2023/04/12	0	0.00	0	67.50	67.50	0	1,034	0.00%
2023/04/11	0	67.50	2	68.00	67.80	-2	1,034	-0.19%
2023/04/10	0	0.00	3	67.50	67.50	-3	1,048	-0.29%
2023/03/31	1	67.60	0.1	67.60	67.60	0.9	1,058	0.09%
2023/03/30	0	0.00	1	67.10	67.20	-1	1,117	-0.09%
2023/03/27	0	0.00	1	66.50	66.60	-1	1,355	-0.07%
2023/03/24	0	0.00	0.3	66.90	66.30	-0.3	1,428	-0.02%
2023/03/17	0	0.00	1	65.80	66.40	-1	1,467	-0.07%
2023/03/15	1	66.30	0	0.00	66.20	1	1,479	0.07%
2023/03/10	1.3	66.14	0	66.70	66.70	1.3	1,518	0.08%
2023/03/09	0	66.60	1	66.50	66.70	-1	1,519	-0.06%
2023/03/08	0	0.00	10	66.20	66.30	-10	1,528	-0.65%
2023/03/06	0	65.40	0	65.60	65.60	0	1,540	0.00%
2023/03/03	2	65.20	3	65.50	65.40	-1	1,543	-0.06%
2023/03/02	0	64.80	0	0.00	64.80	0	1,547	0.00%
2023/03/01	5	64.12	0	0.00	64.10	5	1,546	0.32%
2023/02/24	5	65.04	1	64.80	65.00	4	1,517	0.26%
2023/02/22	2	67.00	0	0.00	67.00	2	1,468	0.14%
2023/02/20	1	67.50	1	67.40	67.60	0	1,480	0.00%
2023/02/16	14	65.99	0	0.00	65.80	14	1,494	0.94%
2023/02/15	1	65.50	0	0.00	65.20	1	1,515	0.07%
2023/02/10	2	66.05	0	0.00	65.80	2	1,540	0.13%
2023/02/09	0	66.40	0	0.00	66.40	0	1,541	0.00%
2023/02/08	0	66.80	0	0.00	66.60	0	1,556	0.00%
2023/02/06	1	66.50	12	66.60	66.00	-11	1,585	-0.70%
2023/02/03	0	66.90	0	0.00	66.90	0	1,576	0.00%
2023/02/01	1	65.30	0	65.10	65.40	1	1,620	0.06%
2023/01/31	0	65.30	4	64.30	65.40	-4	1,615	-0.25%
2023/01/10	0	0.00	1	62.90	62.80	-1	1,667	-0.06%
2023/01/09	0	61.70	0	0.00	61.70	0	1,696	0.00%
2023/01/04	0	0.00	0	60.90	60.70	0	1,794	0.00%
2022/12/30	1	61.10	0	0.00	61.10	1	1,857	0.05%
2022/12/22	0	0.00	1	62.90	63.30	-1	1,938	-0.05%
2022/12/21	1	61.70	0	0.00	61.70	1	1,893	0.05%
2022/12/20	1	63.60	0	61.90	61.70	1	1,835	0.05%
2022/12/19	0	64.20	2	63.60	64.20	-2	1,791	-0.11%
2022/12/14	0	0.00	0.1	62.40	62.50	-0.1	1,758	0.00%
2022/12/12	8	62.50	8	62.50	62.50	0	1,896	0.00%
2022/12/08	1	62.60	0	0.00	62.70	1	1,954	0.05%
2022/12/07	2	62.30	0	0.00	62.30	2	1,975	0.10%
2022/12/05	2	62.60	0	63.20	62.80	2	1,972	0.10%
2022/12/02	0	0.00	0.6	63.40	63.50	-0.6	1,951	-0.03%
2022/12/01	1	63.00	0	0.00	63.00	1	1,956	0.05%
2022/11/30	0	0.00	3	62.43	62.90	-3	1,981	-0.15%
2022/11/29	1	62.20	5	62.36	62.60	-4	1,989	-0.20%
2022/11/28	0.1	60.90	1	60.70	61.50	-0.9	1,989	-0.05%
2022/11/25	1	61.50	0	0.00	61.10	1	1,989	0.05%
2022/11/24	0.1	60.80	4	60.80	61.10	-3.9	1,993	-0.20%
2022/11/22	0	0.00	1	60.00	60.30	-1	2,016	-0.05%
2022/11/21	1	60.30	0	0.00	60.20	1	2,037	0.05%
2022/11/17	0	0.00	2	60.60	60.70	-2	2,034	-0.10%
2022/11/16	3.1	60.04	0	0.00	59.90	3.1	2,038	0.15%
2022/11/15	1	60.30	0	61.00	60.60	1	2,028	0.05%
2022/11/14	2	60.40	0	0.00	60.40	2	2,023	0.10%
2022/11/11	0.1	60.10	5	60.22	60.10	-4.9	2,032	-0.24%
2022/11/10	1	58.90	3	59.00	58.80	-2	2,033	-0.10%
2022/11/09	2	59.40	0	0.00	59.40	2	2,041	0.10%
2022/11/08	2	58.70	4	58.20	58.20	-2	2,046	-0.10%
2022/11/07	0	0.00	1	57.50	57.90	-1	2,058	-0.05%
2022/11/04	2	57.15	0	0.00	57.60	2	2,079	0.10%
2022/11/03	10	56.93	0	0.00	57.20	10	2,087	0.48%
2022/11/01	1	58.10	0	0.00	58.00	1	2,172	0.05%
2022/10/31	13.4	58.59	0	0.00	58.30	13.4	2,172	0.61%
2022/10/19	0	0.00	1	63.00	62.50	-1	2,178	-0.05%
2022/10/14	0	0.00	2	62.35	61.40	-2	2,121	-0.09%
2022/10/13	1	60.60	1	61.97	60.20	0	2,128	0.00%
2022/10/12	1	61.30	0	0.00	61.70	1	2,112	0.05%
2022/10/11	0.1	62.50	6	62.90	62.80	-6	2,098	-0.28%
2022/10/04	0	61.20	1	61.10	60.80	-1	2,091	-0.05%
2022/10/03	0	0.00	1	59.90	59.70	-1	2,095	-0.05%
2022/09/28	1	58.50	0	0.00	58.40	1	2,179	0.05%
2022/09/26	1	59.20	1	59.10	58.80	0	2,235	0.00%
2022/09/23	2	59.70	1	60.70	60.80	1	2,236	0.04%
2022/09/20	1	59.30	0	0.00	60.30	1	2,211	0.05%
2022/09/19	1	60.30	0	0.00	60.10	1	2,152	0.05%
2022/09/16	1.1	60.91	0	0.00	61.90	1.1	2,185	0.05%
2022/09/15	2	61.90	0	0.00	61.80	2	2,307	0.09%
2022/09/14	1	61.70	0	0.00	61.90	1	2,475	0.04%
2022/09/13	0.1	62.80	1	63.00	62.90	-0.9	2,650	-0.04%
2022/09/06	1	62.10	0	0.00	61.20	1	3,626	0.03%
2022/09/05	2	63.60	0	0.00	63.00	2	3,648	0.05%
2022/09/02	0	0.00	1	65.30	64.60	-1	3,681	-0.03%
2022/09/01	0	0.00	0	64.50	64.50	0	3,742	0.00%
2022/08/30	1	64.51	0	0.00	64.50	1	3,816	0.03%
2022/08/26	0	0.00	8	65.85	66.00	-8	4,058	-0.20%
2022/08/25	0.1	65.00	0	0.00	64.70	0.1	4,082	0.00%
2022/08/18	2.1	64.15	0	0.00	64.10	2.1	4,371	0.05%
2022/08/17	1.1	65.02	0	0.00	65.00	1.1	4,454	0.02%
2022/08/15	6	65.85	1	66.00	65.70	5	4,496	0.11%
2022/08/12	1	65.10	2	65.80	65.10	-1	4,552	-0.02%
2022/08/11	0	64.30	0	0.00	64.10	0	4,578	0.00%
2022/08/10	11	64.41	0	0.00	64.00	11	4,621	0.24%
2022/08/09	1	64.49	0	0.00	64.50	1	4,740	0.02%
2022/08/08	4	66.71	0	0.00	65.50	4	4,756	0.09%
2022/08/04	0	0.00	4	68.40	68.50	-4	4,763	-0.08%
2022/08/02	1	69.20	0	69.50	69.30	1	4,892	0.02%
2022/08/01	0	71.00	0	0.00	70.20	0	4,938	0.00%
2022/07/26	1	67.60	0	0.00	67.80	1	5,338	0.02%
2022/07/25	0	0.00	1	68.30	68.30	-1	5,367	-0.02%
2022/07/22	1	66.20	0	0.00	66.90	1	5,386	0.02%
2022/07/20	1	65.10	0	0.00	65.30	1	5,466	0.02%
2022/07/14	8	63.36	8	62.60	63.40	0	5,877	0.00%
2022/07/13	0	0.00	0	63.00	62.50	0	5,894	0.00%
2022/07/11	0	63.20	0	0.00	63.10	0	5,893	0.00%
2022/07/08	1	62.80	5	62.80	62.90	-4	5,916	-0.07%
2022/07/07	6	59.83	0	0.00	60.20	6	5,897	0.10%
2022/06/30	6	66.63	6	67.40	67.10	0	5,788	0.00%
2022/06/28	0	0.00	0.1	68.60	68.70	-0.1	5,771	0.00%
2022/06/27	2	68.30	3	68.90	68.70	-1	5,760	-0.02%
2022/06/24	2	67.65	1	68.60	67.70	1	5,784	0.02%
2022/06/23	1	71.30	0	0.00	71.00	1	5,718	0.02%
2022/06/21	2	69.00	2	68.50	70.80	0	5,358	0.00%
2022/06/20	0	0.00	1	67.80	68.00	-1	5,175	-0.02%
2022/06/17	1	80.20	1	79.50	77.30	0	4,855	0.00%
2022/06/16	0.1	79.80	4	80.10	79.90	-3.9	4,582	-0.09%
2022/06/15	0	0.00	5	79.10	78.60	-5	4,397	-0.11%
2022/06/14	0	0.00	1	76.50	76.90	-1	4,261	-0.02%
2022/06/08	0	0.00	0.1	80.30	80.30	-0.1	4,092	0.00%
2022/06/07	0.2	80.40	2	80.80	80.70	-1.8	4,058	-0.05%
2022/06/06	2.1	80.98	7	81.49	80.30	-4.9	3,972	-0.12%
2022/06/02	2	78.15	1	77.50	77.60	1	3,857	0.03%
2022/06/01	4	77.88	4	78.33	78.20	0	3,826	0.00%
2022/05/31	1	76.20	0.1	75.30	75.30	0.9	3,743	0.03%
2022/05/30	6	75.10	26	75.97	76.00	-20	3,723	-0.54%
2022/05/27	0	0.00	1	75.19	75.20	-1	3,729	-0.03%
2022/05/26	0	0.00	40.5	75.11	75.00	-40.5	3,800	-1.06%
2022/05/25	0	0.00	4	73.98	74.90	-4	3,772	-0.11%
2022/05/24	0	0.00	0.1	72.60	72.10	-0.1	3,707	0.00%
2022/05/23	0.1	73.36	1	72.70	72.40	-0.9	3,734	-0.02%
2022/05/20	3	73.33	3	73.77	73.60	0	3,740	0.00%
2022/05/18	0	0.00	4	72.10	72.20	-4	3,875	-0.10%
2022/05/17	1	70.60	3	70.97	71.00	-2	3,984	-0.05%
2022/05/16	0	0.00	1	68.00	68.10	-1	4,318	-0.02%
2022/05/12	1	68.50	0	0.00	68.10	1	4,573	0.02%
2022/05/10	3	68.03	7	68.86	68.90	-4	4,525	-0.09%
2022/05/09	80	67.14	0	67.50	67.20	80	4,480	1.78%
2022/05/06	2	67.17	0	0.00	67.80	2	4,487	0.05%
2022/05/04	7	68.86	3	68.20	68.00	4	4,550	0.09%
2022/05/03	8	70.14	0	70.40	69.80	8	4,464	0.18%
2022/04/28	2	69.53	0	0.00	71.50	2	4,598	0.04%
2022/04/27	2	70.05	0	0.00	70.10	2	4,667	0.04%
2022/04/26	0	0.00	30	71.10	72.80	-30	4,786	-0.63%
2022/04/25	33	69.85	0	0.00	70.10	33	4,783	0.69%
2022/04/22	24	72.21	0	0.00	72.20	24	4,779	0.50%
2022/04/21	1	73.60	1	74.70	73.80	0	4,752	0.00%
2022/04/20	35	74.10	0	74.90	74.30	35	4,754	0.74%
2022/04/18	0	77.60	0	0.00	77.60	0	4,963	0.00%
2022/04/14	1	79.80	0	0.00	79.70	1	5,044	0.02%
2022/04/12	0	0.00	0	77.70	77.50	0	5,042	0.00%
2022/04/11	3	78.23	0	0.00	78.20	3	5,098	0.06%
2022/04/08	0	77.50	0	0.00	77.20	0	5,157	0.00%
2022/04/06	0	0.00	0	78.70	78.50	0	5,417	0.00%
2022/04/01	1	79.30	0	0.00	79.30	1	5,449	0.02%
2022/03/31	4	79.65	0	0.00	79.30	4	5,508	0.07%
2022/03/28	0	0.00	0	82.30	82.30	0	5,466	0.00%
2022/03/25	1	83.30	0	0.00	83.20	1	5,431	0.02%
2022/03/22	0	0.00	0	84.70	84.70	0	5,505	0.00%
2022/03/21	0	0.00	6	86.20	85.80	-6	5,504	-0.11%
2022/03/18	6	86.50	0	0.00	86.90	6	5,500	0.11%
2022/03/15	0	0.00	0	84.10	83.80	0	5,460	0.00%
2022/03/14	0	0.00	1	84.80	85.70	-1	5,465	-0.02%
2022/03/11	0	84.10	0	0.00	84.10	0	5,464	0.00%
2022/03/08	1	81.60	1	80.50	80.40	0	5,415	0.00%
2022/03/07	0	0.00	7	80.99	81.60	-7	5,442	-0.13%
2022/03/04	2	83.90	1.1	83.80	83.30	0.9	5,396	0.02%
2022/03/02	2	83.87	2	83.65	83.90	0	5,383	0.00%
2022/03/01	1	84.60	1	84.30	85.00	0	5,330	0.00%
2022/02/25	2	86.35	2	84.20	83.00	0	5,286	0.00%
2022/02/24	4	87.13	4	87.00	86.90	0	5,175	0.00%
2022/02/23	0	87.90	0.1	87.50	87.80	0	5,126	0.00%
2022/02/22	9.1	86.24	5	86.10	85.80	4.1	5,085	0.08%
2022/02/21	6	86.05	1	86.50	86.50	5	5,038	0.10%
2022/02/18	5	85.16	8	85.10	85.60	-3	5,000	-0.06%
2022/02/17	0	0.00	2.3	86.64	86.20	-2.3	4,920	-0.05%
2022/02/16	24	91.31	18	89.83	89.90	6	4,778	0.13%
2022/02/15	40	97.10	28.6	95.79	89.80	11.4	4,626	0.25%
2022/02/14	40.9	95.93	30	96.76	96.20	10.9	4,161	0.26%
2022/02/11	2	90.10	2	90.91	90.50	0	3,921	0.00%
2022/02/10	1	88.20	2	89.33	88.30	-1	3,833	-0.03%
2022/02/09	2.1	89.02	1	88.92	89.60	1	3,830	0.03%
2022/02/08	3	88.33	3	88.60	89.50	0	3,810	0.00%
2022/02/07	6	86.77	10.1	87.41	89.40	-4.1	3,780	-0.11%
2022/01/26	12.3	86.89	17	88.09	85.00	-4.7	3,729	-0.13%
2022/01/25	14	86.29	14	87.21	86.50	0	3,602	0.00%
2022/01/24	11	85.35	10.5	84.08	86.30	0.5	3,512	0.01%
2022/01/21	7	89.60	3	89.43	89.20	4	3,413	0.12%
2022/01/20	3	89.20	4	89.25	90.00	-1	3,318	-0.03%
2022/01/19	13	87.05	11	85.99	85.10	2	3,170	0.06%
2022/01/18	10.6	88.81	10	89.47	90.20	0.6	3,068	0.02%
2022/01/17	3	85.27	2	85.20	85.30	1	2,907	0.04%
2022/01/14	3	83.43	4	83.98	85.20	-1	2,855	-0.04%
2022/01/13	3	83.87	9	84.27	84.50	-6	2,791	-0.21%
2022/01/12	6	83.20	4	83.70	85.00	2	2,749	0.07%
2022/01/11	10	83.58	6	83.10	84.00	4	2,641	0.15%
2022/01/10	1	76.30	6	78.77	79.20	-5	2,347	-0.21%
2022/01/07	2	76.20	5	76.70	76.90	-3	2,252	-0.13%
2022/01/06	1	75.50	2	75.25	75.40	-1	2,171	-0.05%
2022/01/05	1	75.30	4	75.18	75.30	-3	2,130	-0.14%
2022/01/04	8	75.44	7	75.66	75.10	1	2,111	0.05%
2022/01/03	1	74.00	2	73.90	74.20	-1	2,049	-0.05%
2021/12/30	8	73.63	14	74.08	73.50	-6	1,965	-0.31%
2021/12/29	1	70.30	11	70.79	71.50	-10	1,810	-0.55%
2021/12/28	1	67.80	1	67.50	67.90	0	1,690	0.00%
2021/12/27	10	66.40	2	66.25	67.00	8	1,652	0.48%
2021/12/22	0	0.00	2	64.60	64.90	-2	1,581	-0.13%
2021/12/20	0	0.00	10	64.70	64.80	-10	1,549	-0.65%
2021/12/17	3	65.13	6	65.23	65.10	-3	1,521	-0.20%
2021/12/16	4	64.50	0	0.00	64.30	4	1,466	0.27%
2021/12/15	2	64.20	0	0.00	64.40	2	1,485	0.13%
2021/12/14	3	64.50	0	0.00	64.50	3	1,488	0.20%
2021/12/13	2	65.30	0	0.00	65.30	2	1,498	0.13%
2021/12/10	20	65.53	1	65.90	65.30	19	1,503	1.26%
2021/12/09	3	65.00	0	0.00	65.20	3	1,484	0.20%
2021/12/08	1	65.00	0	0.00	65.40	1	1,501	0.07%
2021/12/07	1	65.80	0	0.00	65.20	1	1,555	0.06%
2021/12/03	0	0.00	1	65.90	65.40	-1	1,601	-0.06%
2021/12/02	0	0.00	1	65.50	65.10	-1	1,617	-0.06%
2021/12/01	0	0.00	2	66.20	66.30	-2	1,632	-0.12%
2021/11/26	1	63.60	0	0.00	63.30	1	1,646	0.06%
2021/11/23	1	64.40	0	0.00	64.60	1	1,701	0.06%
2021/11/18	1	65.50	12	65.39	65.30	-11	1,722	-0.64%
2021/11/17	0	0.00	1	64.40	64.40	-1	1,729	-0.06%
2021/11/16	7	64.61	0	0.00	64.40	7	1,743	0.40%
2021/11/15	5	65.50	3	65.70	65.90	2	1,754	0.11%
2021/11/12	0	0.00	5	65.62	65.90	-5	1,769	-0.28%
2021/11/10	1	64.60	0	0.00	64.40	1	1,814	0.06%
2021/11/09	2	64.90	0	0.00	64.60	2	1,855	0.11%
2021/11/08	0	0.00	15	64.13	65.00	-15	1,901	-0.79%
2021/11/05	9	64.89	0	0.00	64.90	9	1,957	0.46%
2021/11/04	1	64.60	0	0.00	64.70	1	2,023	0.05%
2021/11/03	1	63.80	1	64.50	64.50	0	2,105	0.00%
2021/11/02	11	63.97	1	63.40	63.80	10	2,099	0.48%
2021/11/01	0	0.00	1	62.90	62.50	-1	2,068	-0.05%
2021/10/29	1	62.20	2	62.70	62.80	-1	2,050	-0.05%
2021/10/28	1	62.30	2	62.90	62.70	-1	2,067	-0.05%
2021/10/27	2	62.30	0	0.00	62.80	2	2,085	0.10%
2021/10/26	0	0.00	1	62.90	62.70	-1	2,125	-0.05%
2021/10/22	2	62.10	0	0.00	62.00	2	2,179	0.09%
2021/10/21	3	62.20	0	0.00	63.10	3	2,182	0.14%
2021/10/15	0	0.00	1	60.50	60.60	-1	2,208	-0.05%
2021/10/14	0	0.00	2	59.90	60.00	-2	2,232	-0.09%
2021/10/08	0	0.00	1	59.50	59.50	-1	2,275	-0.04%
2021/10/06	1	58.50	0	0.00	58.10	1	2,314	0.04%
2021/10/04	0	0.00	1	59.40	58.10	-1	2,321	-0.04%
2021/10/01	0	0.00	1	59.60	59.00	-1	2,351	-0.04%
2021/09/29	1	60.00	0	0.00	60.00	1	2,490	0.04%
2021/09/28	2	61.70	1	61.90	61.70	1	2,619	0.04%
2021/09/27	0	0.00	1	62.90	62.60	-1	2,630	-0.04%
2021/09/22	1	62.00	0	0.00	62.30	1	2,639	0.04%
2021/09/17	0	0.00	1	62.90	64.30	-1	2,605	-0.04%
2021/09/16	1	62.80	0	0.00	62.60	1	2,601	0.04%
2021/09/14	1	64.00	2	63.90	63.60	-1	2,576	-0.04%
2021/09/10	1	63.30	2	63.40	63.80	-1	2,548	-0.04%
2021/09/09	0	0.00	2	60.40	61.10	-2	2,487	-0.08%
2021/09/08	4	59.68	0	0.00	59.30	4	2,471	0.16%
2021/09/07	3	61.70	2	61.10	61.80	1	2,451	0.04%
2021/09/02	0	0.00	3	61.00	60.30	-3	2,402	-0.12%
2021/08/27	0	0.00	1	59.90	59.20	-1	2,338	-0.04%
2021/08/25	1	58.00	0	0.00	58.30	1	2,315	0.04%
2021/08/19	1	58.60	1	57.60	57.50	0	2,404	0.00%
2021/08/16	1	60.00	3	60.90	59.90	-2	2,332	-0.09%
2021/08/13	11	63.21	0	62.60	62.10	11	2,299	0.48%
2021/08/12	0	0.00	3	64.87	64.80	-3	2,262	-0.13%
2021/08/11	2	67.95	0	0.00	65.90	2	2,233	0.09%
2021/08/10	4	66.00	9	67.10	67.60	-5	2,205	-0.23%
2021/08/09	0	0.00	3.4	65.77	66.00	-3.4	2,149	-0.16%
2021/08/03	0	0.00	1	60.50	61.00	-1	2,273	-0.04%
2021/07/30	0	0.00	7	62.30	62.10	-7	2,293	-0.31%
2021/07/29	0	0.00	1	62.50	62.20	-1	2,265	-0.04%
2021/07/28	1	61.40	5	61.52	61.20	-4	2,266	-0.18%
2021/07/26	7	64.09	10	63.79	63.10	-3	2,358	-0.13%
2021/07/23	1	62.20	1	62.20	61.90	0	2,360	0.00%
2021/07/21	1	62.10	0	0.00	61.50	1	2,603	0.04%
2021/07/20	0	0.00	1	61.60	61.50	-1	2,654	-0.04%
2021/07/16	1	62.00	2	61.65	62.00	-1	2,970	-0.03%
2021/07/15	0	0.00	1	60.30	60.50	-1	3,111	-0.03%
2021/07/14	0	0.00	2	59.75	59.50	-2	3,217	-0.06%
2021/07/13	6	60.60	1	60.90	59.60	5	3,246	0.15%
2021/07/12	1	59.30	1	59.90	59.10	0	3,206	0.00%
2021/07/09	1	58.90	2	59.00	59.10	-1	3,198	-0.03%
2021/07/08	3	61.37	2	61.45	60.90	1	3,187	0.03%
2021/07/06	2	59.85	2	59.50	59.40	0	3,124	0.00%
2021/07/05	3	59.37	15	58.06	59.30	-12	3,047	-0.39%
2021/07/02	0	0.00	6	54.38	54.80	-6	2,908	-0.21%
2021/07/01	10	53.70	0	0.00	53.50	10	2,897	0.35%
2021/06/30	8	53.69	0	0.00	53.70	8	2,896	0.28%
2021/06/29	2	54.00	0	0.00	53.90	2	2,889	0.07%
2021/06/11	2	54.70	21	54.70	54.70	-19	2,933	-0.65%
2021/06/03	0	0.00	1	54.90	55.20	-1	2,987	-0.03%
2021/06/02	2	55.65	1	55.10	55.50	1	2,992	0.03%
2021/06/01	1	55.70	5	55.34	55.70	-4	2,967	-0.13%
2021/05/31	3	54.27	5	54.68	54.30	-2	2,924	-0.07%
2021/05/26	3	52.30	0	0.00	52.60	3	2,919	0.10%
2021/05/25	4	52.48	6	52.15	52.30	-2	2,926	-0.07%
2021/05/17	1	48.00	1	48.90	47.50	0	2,993	0.00%
2021/05/14	0	0.00	11	50.00	50.10	-11	2,955	-0.37%
2021/05/13	6	48.99	0	0.00	49.35	6	2,921	0.21%
2021/05/12	5	51.28	0	0.00	50.30	5	2,854	0.18%
2021/05/11	6	52.70	0	0.00	52.10	6	2,783	0.22%
2021/05/10	1	54.50	0	0.00	53.90	1	2,750	0.04%
2021/05/04	1	52.90	0	0.00	52.30	1	2,662	0.04%
2021/05/03	3	54.23	2	53.85	54.00	1	2,599	0.04%
2021/04/29	3	53.93	8	54.58	54.90	-5	2,524	-0.20%
2021/04/28	24	54.89	8	55.31	54.30	16	2,451	0.65%
2021/04/27	0	0.00	11	52.81	52.60	-11	2,257	-0.49%
2021/04/26	9	53.46	5	53.98	53.60	4	2,207	0.18%
2021/04/23	17	53.91	1	53.90	53.80	16	2,148	0.74%
2021/04/22	13	54.01	25	54.30	53.00	-12	2,075	-0.58%
2021/04/21	5	51.48	12	51.97	51.60	-7	1,850	-0.38%
2021/04/20	0	0.00	5	48.25	51.70	-5	1,711	-0.29%
2021/04/19	1	47.20	1	47.20	47.15	0	1,606	0.00%
2021/04/12	2	45.70	4	45.70	45.70	-2	1,606	-0.12%
2021/04/09	2	46.40	0	0.00	46.40	2	1,598	0.13%
2021/04/08	1	46.95	0	0.00	46.95	1	1,614	0.06%
2021/04/07	0	0.00	5	46.85	46.95	-5	1,610	-0.31%
2021/04/06	1	47.25	1	47.20	47.00	0	1,620	0.00%
2021/04/01	0	0.00	3	46.90	47.00	-3	1,622	-0.19%
2021/03/31	0	0.00	1	47.15	47.15	-1	1,611	-0.06%
2021/03/30	0	0.00	9	47.00	47.50	-9	1,601	-0.56%
2021/03/26	1	46.40	1	46.35	46.40	0	1,553	0.00%
2021/03/25	1	45.55	0	0.00	45.85	1	1,539	0.06%
2021/03/24	1	45.85	0	0.00	45.90	1	1,548	0.06%
2021/03/23	2	46.20	0	0.00	46.10	2	1,545	0.13%
2021/03/19	4	46.20	0	0.00	46.40	4	1,554	0.26%
2021/03/18	2	46.70	0	0.00	46.80	2	1,534	0.13%
2021/03/17	1	46.55	0	0.00	46.55	1	1,537	0.07%
2021/03/16	4	46.60	1	46.60	46.75	3	1,539	0.19%
2021/03/12	1	45.75	1	45.50	45.50	0	1,526	0.00%
2021/03/11	0	0.00	1	45.60	45.50	-1	1,526	-0.07%
2021/03/10	0	0.00	4	45.05	45.00	-4	1,514	-0.26%
2021/03/09	0	0.00	43	44.85	44.85	-43	1,506	-2.85%
2021/03/05	0	0.00	1	44.35	44.40	-1	1,518	-0.07%
2021/03/04	2	44.65	0	0.00	44.65	2	1,558	0.13%
2021/03/03	1	44.05	0	0.00	44.80	1	1,544	0.06%
2021/03/02	8	45.01	0	0.00	44.50	8	1,534	0.52%
2021/02/26	2	44.80	3	44.83	44.75	-1	1,519	-0.07%
2021/02/24	0	0.00	5	44.05	44.30	-5	1,476	-0.34%
2021/02/23	1	44.35	1	44.35	44.35	0	1,457	0.00%
2021/02/22	0	0.00	28.2	44.17	44.50	-28.2	1,437	-1.96%
2021/02/19	2	42.95	1	42.75	43.05	1	1,391	0.07%
2021/02/18	11	43.37	0	0.00	43.35	11	1,391	0.79%
2021/02/03	7	41.79	0	0.00	41.70	7	1,310	0.53%
2021/01/20	0	0.00	1	40.85	40.40	-1	1,289	-0.08%
2021/01/14	2	43.10	0	0.00	42.80	2	1,293	0.15%
2021/01/13	0	0.00	1	41.90	42.05	-1	1,240	-0.08%
2021/01/12	0	0.00	6	41.70	41.55	-6	1,200	-0.50%
2021/01/08	40	41.20	0	0.00	41.55	40	1,174	3.41%
2021/01/05	0	0.00	2	40.95	41.00	-2	1,106	-0.18%
2021/01/04	2	40.80	0	0.00	40.90	2	1,104	0.18%
2020/12/23	0	0.00	2.5	40.06	40.20	-2.5	1,012	-0.25%
2020/12/22	0	0.00	5	40.35	40.05	-5	1,032	-0.48%
2020/12/11	0	0.00	5	40.90	40.35	-5	1,021	-0.49%
2020/12/10	0	0.00	1	41.05	40.80	-1	1,011	-0.10%
2020/12/09	1	40.70	0	0.00	40.90	1	999	0.10%
2020/12/07	0	0.00	5	40.60	40.70	-5	991	-0.50%
2020/12/04	0	0.00	0	40.35	40.40	0	998	0.00%
2020/12/03	0	0.00	12	40.35	40.35	-12	983	-1.22%
2020/12/02	1	40.30	1	40.75	40.30	0	980	0.00%
2020/12/01	0	0.00	4	40.69	40.50	-4	972	-0.41%
2020/11/30	11	40.68	0	0.00	40.10	11	956	1.15%
2020/11/27	0	0.00	1	39.70	39.65	-1	915	-0.11%
2020/11/19	0	0.00	2	39.20	39.15	-2	924	-0.22%
2020/11/16	0	0.00	9	39.35	39.30	-9	1,061	-0.85%
2020/11/12	0	0.00	3	38.97	38.90	-3	1,100	-0.27%
2020/11/11	1	38.60	0	0.00	39.10	1	1,110	0.09%
2020/11/10	3	38.73	0	0.00	38.70	3	1,102	0.27%
2020/11/09	8	38.44	0	0.00	38.50	8	1,106	0.72%
2020/10/26	0	0.00	2	37.25	37.25	-2	1,212	-0.16%
2020/10/22	2	36.90	0	0.00	37.45	2	1,226	0.16%
2020/10/12	6	37.30	0	0.00	37.60	6	1,308	0.46%
2020/10/06	1	37.60	0	0.00	37.70	1	1,375	0.07%
2020/10/05	1	37.30	0	0.00	37.50	1	1,405	0.07%
2020/09/14	2	37.80	0	0.00	37.80	2	1,709	0.12%
2020/09/04	2	38.15	0	0.00	38.20	2	1,777	0.11%
2020/09/03	1	38.55	0	0.00	38.60	1	1,783	0.06%
2020/09/02	0	0.00	1	38.60	38.60	-1	1,791	-0.06%
2020/09/01	4	38.50	0	0.00	38.65	4	1,809	0.22%
2020/08/31	0	0.00	1	39.10	39.05	-1	1,821	-0.05%
2020/08/27	0	0.00	1	39.10	39.15	-1	1,847	-0.05%
2020/08/25	1	39.90	0	0.00	39.80	1	1,854	0.05%
2020/08/21	0	0.00	1	41.65	41.65	-1	1,842	-0.05%
2020/08/20	2	41.35	2	41.80	41.80	0	1,811	0.00%
2020/08/19	0	0.00	1	42.45	42.45	-1	1,761	-0.06%
2020/08/13	2	42.25	4	42.30	42.30	-2	1,714	-0.12%
2020/08/10	0	0.00	2	42.25	42.25	-2	1,698	-0.12%
2020/08/06	1	42.60	0	0.00	42.55	1	1,659	0.06%
2020/08/04	2	42.23	1	42.20	42.20	1	1,663	0.06%
2020/07/30	1	41.50	0	0.00	41.65	1	1,666	0.06%
2020/07/28	0	0.00	5	41.50	41.50	-5	1,691	-0.30%
2020/07/23	0.5	42.10	0	0.00	42.20	0.5	1,738	0.03%
2020/07/21	1	41.95	2	41.85	42.00	-1	1,790	-0.06%
2020/07/17	2.5	41.78	0	0.00	41.70	2.5	1,791	0.14%
2020/07/10	0	0.00	10	41.50	41.40	-10	1,804	-0.55%
2020/07/09	1	41.70	6	41.60	41.70	-5	1,791	-0.28%
2020/07/08	0	0.00	2	41.33	41.70	-2	1,777	-0.11%
2020/07/06	0	0.00	6	40.60	40.70	-6	1,740	-0.34%
2020/07/03	1	40.20	1	40.30	40.20	0	1,706	0.00%
2020/07/02	7	40.14	3	40.35	40.45	4	1,693	0.24%
2020/07/01	0	0.00	2	40.23	40.25	-2	1,665	-0.12%
2020/06/30	1	39.70	0	0.00	39.55	1	1,613	0.06%
2020/06/22	1	39.25	0	0.00	39.25	1	1,581	0.06%
2020/06/18	0	0.00	5	38.94	38.85	-5	1,555	-0.32%
2020/06/17	0	0.00	4	38.90	38.80	-4	1,548	-0.26%
2020/06/16	0	0.00	6	38.80	38.95	-6	1,556	-0.39%
2020/06/15	1	38.70	0	0.00	38.70	1	1,588	0.06%
2020/06/11	0	0.00	3	39.35	39.05	-3	1,613	-0.19%
2020/06/10	0	0.00	36	39.25	39.20	-36	1,591	-2.26%
2020/06/04	1	39.15	25	39.12	39.05	-24	1,654	-1.45%
2020/06/03	0	0.00	6	39.05	39.05	-6	1,682	-0.36%
2020/06/02	0	0.00	5	38.75	38.70	-5	1,685	-0.30%
2020/06/01	1	38.35	1	38.60	38.60	0	1,792	0.00%
2020/05/29	1	38.70	0	0.00	37.40	1	1,776	0.06%
2020/05/28	1	38.70	4	39.10	38.70	-3	1,770	-0.17%
2020/05/27	0	0.00	6	39.00	38.90	-6	1,809	-0.33%
2020/05/26	2	38.85	4	38.95	38.90	-2	1,865	-0.11%
2020/05/25	1	38.65	2	38.75	38.85	-1	1,872	-0.05%
2020/05/22	0	0.00	1	38.70	38.65	-1	1,909	-0.05%
2020/05/21	0	0.00	28	39.04	39.00	-28	2,012	-1.39%
2020/05/20	0	0.00	44	38.86	38.70	-44	2,017	-2.18%
2020/05/19	1	38.95	0	0.00	38.80	1	2,026	0.05%
2020/05/15	1	38.85	0	0.00	38.75	1	2,178	0.05%
2020/05/14	1	38.85	0.3	39.00	38.80	0.7	2,215	0.03%
2020/05/06	0	0.00	1	38.35	38.15	-1	2,238	-0.04%
2020/05/05	4	38.08	0	0.00	38.10	4	2,243	0.18%
2020/05/04	8	37.94	0	0.00	38.00	8	2,254	0.35%
2020/04/30	1.5	38.57	0.2	38.60	38.55	1.3	2,271	0.06%
2020/04/27	1.1	37.37	0	0.00	37.40	1.1	2,583	0.04%
2020/04/23	0	0.00	2	37.20	37.00	-2	3,206	-0.06%
2020/04/22	1	36.50	2	36.68	37.00	-1	3,206	-0.03%
2020/04/21	1	37.50	0.2	37.50	37.50	0.8	3,218	0.03%
2020/04/17	2.1	37.95	2	37.93	37.90	0.1	3,237	0.00%
2020/04/16	1	37.45	0.2	38.15	37.80	0.8	3,219	0.03%
2020/04/15	2	37.35	2	37.33	38.15	0	3,268	0.00%
2020/04/13	3.1	36.55	2	36.45	36.45	1.1	3,260	0.03%
2020/04/10	1.1	36.22	1	36.65	36.40	0.1	3,304	0.00%
2020/04/09	0	0.00	0.3	35.55	35.50	-0.3	3,321	-0.01%
2020/04/08	0.1	35.60	0	0.00	35.60	0.1	3,366	0.00%
2020/04/07	0.1	35.10	1	34.50	34.70	-0.9	3,375	-0.03%
2020/04/06	1.1	33.81	0	0.00	34.15	1.1	3,381	0.03%
2020/04/01	2	34.05	1	34.30	34.05	1	3,395	0.03%
2020/03/31	1	34.05	0	0.00	34.10	1	3,404	0.03%
2020/03/26	0	0.00	3	34.35	34.30	-3	3,419	-0.09%
2020/03/25	0	0.00	1	34.15	34.20	-1	3,438	-0.03%
2020/03/24	2	32.85	0	0.00	32.85	2	3,465	0.06%
2020/03/19	1	31.20	1	31.20	31.20	0	3,495	0.00%
2020/03/12	0	0.00	2	37.73	37.65	-2	3,458	-0.06%
2020/03/11	1	38.25	0	0.00	38.40	1	3,712	0.03%
2020/03/10	0.2	38.30	0	0.00	38.35	0.2	3,796	0.00%
2020/03/06	0	0.00	0.2	38.80	38.80	-0.2	3,937	0.00%
2020/03/05	0.2	39.25	2	39.40	39.35	-1.8	4,011	-0.05%
2020/03/03	2	38.70	0	0.00	38.60	2	4,082	0.05%
2020/02/27	0.2	38.20	0	0.00	38.20	0.2	4,276	0.00%
2020/02/26	0	0.00	3	38.05	38.05	-3	4,309	-0.07%
2020/02/24	3	38.15	1	38.50	38.00	2	4,446	0.04%
2020/02/20	1	38.95	0	0.00	39.05	1	4,445	0.02%
2020/02/19	0	0.00	13	38.88	38.90	-13	4,570	-0.28%
2020/02/18	1	38.50	0	0.00	38.55	1	4,815	0.02%
2020/02/17	2	38.98	1	39.10	38.80	1	5,590	0.02%
2020/02/14	2	37.73	1	38.25	38.25	1	5,506	0.02%
2020/02/12	0	0.00	10	38.15	38.10	-10	5,543	-0.18%
2020/02/10	3	37.23	0	0.00	37.65	3	5,565	0.05%
2020/02/06	8	38.09	0	38.35	38.25	8	5,575	0.14%
2020/02/05	1	37.75	0	0.00	37.90	1	5,580	0.02%
2020/02/04	1	37.80	1	37.60	37.80	0	5,583	0.00%
2020/02/03	2	37.08	0	0.00	37.20	2	5,605	0.04%
2020/01/31	2	38.05	0	0.00	38.30	2	5,583	0.04%
2020/01/30	5	39.58	0	0.00	39.00	5	5,512	0.09%
2020/01/20	6	43.31	1	43.35	43.10	5	5,497	0.09%
2020/01/17	20	43.41	2	43.38	43.35	18	5,285	0.34%
2020/01/16	61	43.46	3.7	43.40	43.40	57.3	5,095	1.13%
2020/01/14	2	41.95	5	42.03	41.95	-3	4,678	-0.06%
2020/01/09	0	0.00	1	41.00	41.00	-1	4,712	-0.02%
2020/01/08	1	41.00	0	0.00	40.65	1	4,821	0.02%
2020/01/03	1	42.50	0	0.00	42.15	1	4,868	0.02%
2019/12/26	1	41.40	0	0.00	41.25	1	5,128	0.02%
2019/12/25	1	41.70	0	0.00	41.75	1	5,112	0.02%
2019/12/23	1	41.15	0	0.00	41.25	1	5,109	0.02%
2019/12/20	0	0.00	1	41.10	41.20	-1	5,111	-0.02%
2019/12/17	0	41.05	0	0.00	41.10	0	5,051	0.00%
2019/12/16	1	41.05	0	0.00	41.05	1	5,040	0.02%
2019/12/10	0	0.00	2	41.00	41.00	-2	4,982	-0.04%
2019/12/09	0	0.00	1	40.85	40.85	-1	4,966	-0.02%
2019/12/06	2	40.90	0	0.00	40.90	2	4,948	0.04%
2019/12/05	2	40.98	0	0.00	41.05	2	4,904	0.04%
2019/12/04	3	42.70	0	0.00	42.50	3	4,609	0.07%
2019/12/03	2	42.75	0	0.00	42.75	2	4,504	0.04%
2019/12/02	1	42.85	0	0.00	42.75	1	4,409	0.02%
2019/11/28	1	42.60	1	42.55	42.60	0	4,179	0.00%
2019/11/26	0	0.00	10	41.85	41.75	-10	4,029	-0.25%
2019/11/25	1	42.10	1	41.95	41.85	0	3,969	0.00%
2019/11/21	0	0.00	5	42.20	42.20	-5	3,742	-0.13%
2019/11/19	1	42.30	0	0.00	42.30	1	3,571	0.03%
2019/11/18	2	42.58	4	42.21	42.25	-2	3,463	-0.06%
2019/11/15	6	42.90	9	42.60	42.60	-3	3,341	-0.09%
2019/11/14	39	43.61	11	43.35	43.20	28	3,082	0.91%
2019/11/12	5	36.10	0	0.00	36.10	5	2,244	0.22%
2019/11/08	0	0.00	1	35.15	35.30	-1	2,160	-0.05%
2019/11/05	3	35.07	0	0.00	35.00	3	2,103	0.14%
2019/10/30	10	34.85	0	0.00	34.90	10	2,059	0.49%
2019/10/25	1	34.80	0	0.00	34.80	1	2,037	0.05%
2019/10/21	1	35.00	0	0.00	35.00	1	1,903	0.05%
2019/10/17	1	35.25	0	0.00	35.20	1	1,816	0.06%
2019/10/16	0	0.00	1	34.90	35.45	-1	1,783	-0.06%
2019/10/15	0	0.00	1	34.80	34.70	-1	1,654	-0.06%
2019/10/14	0	0.00	2	34.80	34.75	-2	1,613	-0.12%
2019/10/08	1	35.10	3	35.00	35.00	-2	1,523	-0.13%
2019/10/07	8	35.99	0	0.00	35.90	8	1,374	0.58%
2019/10/02	0	0.00	1	38.80	38.60	-1	1,145	-0.09%
2019/09/25	1	39.05	0	0.00	39.20	1	1,159	0.09%
2019/09/24	1	39.60	0	0.00	39.55	1	1,172	0.09%
2019/09/09	2	39.00	0	0.00	39.05	2	1,158	0.17%
2019/09/04	0	0.00	5	38.65	38.70	-5	1,164	-0.43%
2019/08/28	6	40.05	0	0.00	40.05	6	1,144	0.52%
2019/08/27	0	0.00	1	40.15	40.20	-1	1,105	-0.09%
2019/08/23	1	40.50	0	0.00	40.50	1	1,080	0.09%
2019/08/22	0	0.00	15	40.70	40.70	-15	1,080	-1.39%
2019/08/21	1	40.50	0	0.00	40.55	1	1,073	0.09%
2019/08/19	13	40.16	0	0.00	40.25	13	1,053	1.23%
2019/07/29	0	0.00	2	40.65	40.75	-2	1,212	-0.16%
2019/07/25	0	0.00	1	41.10	41.05	-1	1,229	-0.08%
2019/07/24	0	0.00	1	41.15	41.10	-1	1,230	-0.08%
2019/07/11	5	40.45	0	0.00	40.55	5	1,236	0.40%
2019/06/20	1	39.65	0	0.00	39.70	1	1,344	0.07%
2019/06/06	2	38.33	0	0.00	38.30	2	1,407	0.14%
2019/05/23	2	37.80	0	0.00	37.85	2	1,534	0.13%
2019/05/09	3	39.50	20	39.40	39.50	-17	1,631	-1.04%
2019/05/02	20	41.35	0	0.00	41.40	20	1,518	1.32%
2019/04/26	1	40.90	0	0.00	40.90	1	1,485	0.07%
2019/04/18	4	40.65	0	0.00	40.60	4	1,547	0.26%
2019/04/17	10	40.90	0	0.00	41.00	10	1,561	0.64%
2019/04/11	0	0.00	1	41.15	41.20	-1	1,511	-0.07%
2019/04/08	1	40.70	0	0.00	40.55	1	1,470	0.07%
2019/04/03	1	40.90	2	40.85	40.90	-1	1,425	-0.07%
2019/03/25	1	40.35	0	0.00	40.15	1	1,418	0.07%
2019/03/19	4	40.20	0	0.00	40.10	4	1,385	0.29%
2019/03/15	0	0.00	1	40.50	40.35	-1	1,360	-0.07%
2019/03/12	0	0.00	1	40.05	39.90	-1	1,346	-0.07%
2019/03/06	1	39.75	0	0.00	39.80	1	1,305	0.08%
2019/02/21	3	39.95	0	0.00	40.00	3	1,241	0.24%
2019/02/20	2	40.53	0	0.00	40.25	2	1,191	0.17%
2019/02/18	0	0.00	1	41.80	41.85	-1	1,103	-0.09%
2019/01/28	0	0.00	2	40.55	40.65	-2	1,126	-0.18%
2019/01/25	1	40.20	0	0.00	40.30	1	1,136	0.09%
2019/01/22	0	0.00	0.2	40.10	40.15	-0.2	1,147	-0.02%
2019/01/17	1	40.05	0	0.00	40.05	1	1,157	0.09%
2019/01/15	0	0.00	3	39.70	39.90	-3	1,148	-0.26%
2019/01/10	1	39.25	0	0.00	39.35	1	1,136	0.09%
2019/01/07	2	38.60	0	0.00	38.65	2	1,186	0.17%
2018/12/24	0	0.00	4	38.75	38.75	-4	1,333	-0.30%
2018/12/22	2	38.55	0	0.00	38.65	2	1,331	0.15%
2018/12/20	3	38.75	0	0.00	38.75	3	1,322	0.23%
2018/12/18	3	39.23	0	0.00	39.20	3	1,277	0.23%
2018/12/17	1	39.60	0	0.00	39.60	1	1,273	0.08%
2018/11/29	0	0.00	1	40.20	40.20	-1	1,385	-0.07%
2018/11/28	0	0.00	1	40.05	40.15	-1	1,397	-0.07%
2018/11/23	1	39.65	0	0.00	39.60	1	1,397	0.07%
2018/11/19	0	0.00	1	40.50	40.55	-1	1,418	-0.07%
2018/11/07	2	39.78	0	0.00	39.65	2	1,434	0.14%
2018/10/30	0	0.00	1	39.20	39.20	-1	1,628	-0.06%
2018/10/29	1	39.35	0	0.00	39.30	1	1,675	0.06%
2018/10/24	0	0.00	2	39.55	40.00	-2	1,705	-0.12%
2018/10/17	1	41.60	0	0.00	41.25	1	1,677	0.06%
2018/10/15	1	39.85	0	0.00	40.20	1	1,633	0.06%
2018/10/11	1	38.75	0	0.00	39.40	1	1,583	0.06%
2018/10/09	1	41.00	1	41.15	41.00	0	1,505	0.00%
2018/10/05	1	41.65	0	0.00	41.50	1	1,486	0.07%
2018/10/02	1	42.55	0	0.00	42.60	1	1,449	0.07%
2018/09/21	2	42.55	0	0.00	42.50	2	1,470	0.14%
2018/09/18	0	0.00	10	42.90	42.85	-10	1,460	-0.68%
2018/09/11	2	42.45	0	0.00	42.50	2	1,440	0.14%
2018/09/10	10	42.54	0	0.00	42.25	10	1,406	0.71%
2018/09/07	0	0.00	10	43.15	43.05	-10	1,388	-0.72%
2018/09/06	0	0.00	18	43.55	43.45	-18	1,370	-1.31%
2018/09/03	1	43.80	12	43.86	43.90	-11	1,330	-0.83%
2018/08/30	0	0.00	51	43.60	43.80	-51	1,328	-3.84%
2018/08/29	0	0.00	58	43.65	43.60	-58	1,332	-4.35%
2018/08/21	0	0.00	1	44.10	44.15	-1	1,331	-0.08%
2018/08/16	1	43.90	0	0.00	44.10	1	1,288	0.08%
2018/08/14	0	0.00	2	44.65	44.65	-2	1,245	-0.16%
2018/08/13	1	44.30	0	0.00	44.50	1	1,223	0.08%
2018/08/10	0	0.00	6	44.63	44.50	-6	1,188	-0.50%
2018/08/09	143	44.17	1	44.20	44.15	142	1,142	12.43%	大買/鉅額交易
2018/08/08	1	42.60	0	0.00	42.60	1	1,034	0.10%
2018/08/07	0	0.00	4	42.60	42.45	-4	1,036	-0.39%
2018/08/06	10	42.75	0	0.00	42.75	10	1,105	0.90%
2018/08/03	0	0.00	10	45.35	45.15	-10	1,087	-0.92%
2018/08/02	0	0.00	1	45.40	45.40	-1	1,040	-0.10%
2018/08/01	1	45.55	0	0.00	45.50	1	1,022	0.10%
2018/07/30	0	0.00	0.1	45.00	44.95	-0.1	1,003	-0.01%
2018/07/25	7	44.70	0	0.00	44.80	7	1,034	0.68%
2018/07/24	3	44.35	0	0.00	44.45	3	1,063	0.28%
2018/07/20	2	44.50	2	44.30	44.30	0	1,101	0.00%
2018/07/17	1	44.20	1	44.10	44.10	0	1,187	0.00%
2018/07/12	1	43.40	0	0.00	43.75	1	1,205	0.08%
2018/07/11	1	43.60	0	0.00	43.50	1	1,234	0.08%
2018/07/05	0	0.00	1	43.75	43.75	-1	1,318	-0.08%
2018/07/02	1	44.55	0	0.00	44.50	1	1,386	0.07%
2018/06/28	2	44.20	2	44.00	44.00	0	1,424	0.00%
2018/06/27	0	0.00	0.3	44.45	44.50	-0.3	1,445	-0.02%
2018/06/26	0	0.00	15	44.27	44.30	-15	1,459	-1.03%
2018/06/21	1	44.80	0	0.00	44.85	1	1,510	0.07%
2018/06/20	1	44.90	0	0.00	44.70	1	1,539	0.06%
2018/06/19	20	45.20	0	0.00	45.05	20	1,536	1.30%
2018/06/07	0	0.00	4	46.20	46.15	-4	1,581	-0.25%
2018/06/04	15	46.05	9	46.03	46.05	6	1,590	0.38%
2018/05/31	0	0.00	1	45.70	45.50	-1	1,589	-0.06%
2018/05/29	1	45.00	0	0.00	45.00	1	1,550	0.06%
2018/05/24	3	45.35	0	0.00	45.35	3	1,568	0.19%
2018/05/23	2	45.58	0	0.00	45.45	2	1,587	0.13%
2018/05/16	5	45.90	0	0.00	45.95	5	1,712	0.29%
2018/05/15	0	0.00	2	45.58	45.60	-2	1,719	-0.12%
2018/05/14	4	44.80	0	0.00	45.30	4	1,738	0.23%
2018/05/08	0	0.00	0.1	45.75	45.90	-0.1	1,674	-0.01%
2018/04/30	2	44.50	0	0.00	44.40	2	1,662	0.12%
2018/04/26	1	44.35	0	0.00	44.35	1	1,631	0.06%
2018/04/24	2	44.95	0	0.00	44.50	2	1,622	0.12%
2018/04/16	0	0.00	1	46.70	46.55	-1	1,635	-0.06%
2018/04/13	2	46.80	0	0.00	46.50	2	1,635	0.12%
2018/04/12	0	0.00	0	46.95	46.75	0	1,613	0.00%
2018/04/02	1	47.30	0	0.00	47.50	1	1,504	0.07%
2018/03/27	0	0.00	3	46.80	46.45	-3	1,392	-0.22%
2018/03/12	0	0.00	2	46.45	46.35	-2	1,483	-0.13%
2018/03/07	2	46.20	0	0.00	46.00	2	1,563	0.13%
2018/03/06	1.6	46.43	0	0.00	46.40	1.6	1,562	0.10%
2018/02/26	0	0.00	1	47.35	47.20	-1	1,575	-0.06%
2018/02/22	1	47.15	0	0.00	47.15	1	1,565	0.06%
2018/02/21	0	0.00	3	46.50	46.80	-3	1,570	-0.19%
2018/02/09	3	45.03	0	0.00	44.90	3	1,580	0.19%
2018/02/06	0.3	45.35	0.4	45.35	45.35	-0.1	1,538	0.00%
2018/01/30	0	0.00	1	47.50	47.15	-1	1,626	-0.06%
2018/01/19	0.5	46.75	0	0.00	46.85	0.5	1,658	0.03%
2018/01/18	0	0.00	0.3	46.45	46.55	-0.3	1,661	-0.02%
2018/01/16	0	0.00	1	46.55	46.80	-1	1,646	-0.06%
2018/01/15	1	46.40	0	0.00	46.50	1	1,635	0.06%
2018/01/12	0	0.00	3	46.10	46.35	-3	1,637	-0.18%
2018/01/10	0	0.00	3	45.37	45.20	-3	1,608	-0.19%
2018/01/02	1	45.15	0	0.00	45.15	1	1,743	0.06%