文曄 (3036)-凱基-高美館券商分點個股進出

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
150.0
漲跌
▲6.0
漲幅
+4.17%
成交量
9,377張
產業
上市電子通路類股
567人加入追蹤

立即追蹤
本地時間:14:30

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

文曄 (3036)籌碼相關－凱基-高美館券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/30	8	147.82	14.3	149.70	150.00	-6.2	15,694	-0.04%
2024/04/29	3	145.67	11	147.45	144.00	-8	15,931	-0.05%
2024/04/26	18.2	143.98	1	143.00	142.50	17.2	16,389	0.10%
2024/04/25	3.1	146.66	0	0.00	145.50	3.1	16,636	0.02%
2024/04/24	6	148.42	5	150.00	150.50	1	17,205	0.01%
2024/04/23	15	146.97	14.1	147.50	147.00	0.9	17,902	0.01%
2024/04/22	15.1	150.08	0.3	146.00	145.00	14.8	18,185	0.08%
2024/04/19	19.5	150.68	17	152.65	152.00	2.5	18,211	0.01%
2024/04/18	19.2	161.52	48.6	163.19	161.00	-29.4	18,395	-0.16%
2024/04/17	1.1	162.32	31.4	158.45	162.00	-30.3	18,605	-0.16%
2024/04/16	3.7	152.47	4	153.38	151.00	-0.3	18,613	0.00%
2024/04/15	13.1	161.34	9.1	161.42	159.00	4	18,414	0.02%
2024/04/12	33.7	161.10	44.6	162.43	165.50	-10.9	18,195	-0.06%
2024/04/11	243.7	159.40	233.7	155.13	158.00	10	17,688	0.06%	大買/大賣/
2024/04/10	0	0.00	18.1	149.00	149.00	-18.1	16,606	-0.11%
2024/04/09	6.2	136.17	0	0.00	135.50	6.2	16,565	0.04%
2024/04/08	20.1	140.90	3	139.83	138.50	17.1	16,442	0.10%
2024/04/03	28.2	144.08	15	146.10	140.50	13.2	16,264	0.08%
2024/04/02	20	141.95	11	142.41	142.00	9	16,062	0.06%
2024/04/01	17.4	143.81	2	141.50	141.50	15.4	15,972	0.10%
2024/03/29	1	147.51	0	0.00	147.50	1	15,781	0.01%
2024/03/28	14.1	150.57	0	0.00	150.00	14.1	15,735	0.09%
2024/03/27	12.4	151.71	3.3	151.04	150.00	9.1	15,708	0.06%
2024/03/26	81	160.42	12.3	162.82	156.00	68.7	15,665	0.44%
2024/03/25	3	159.67	8	160.50	160.00	-5	15,653	-0.03%
2024/03/22	4.1	159.74	1	159.00	159.00	3.1	15,719	0.02%
2024/03/21	5.3	161.06	10.1	161.26	161.50	-4.8	15,663	-0.03%
2024/03/20	97.2	158.94	86	162.94	158.50	11.2	15,677	0.07%
2024/03/19	20	162.92	8.2	165.19	166.00	11.8	15,488	0.08%
2024/03/18	23	156.50	9.1	158.78	160.00	13.9	15,261	0.09%
2024/03/15	48	151.92	7.3	150.67	155.00	40.7	15,106	0.27%
2024/03/14	2.1	145.04	0	0.00	144.50	2.1	14,883	0.01%
2024/03/13	6.1	152.97	6	152.33	149.50	0.1	14,801	0.00%
2024/03/12	16.2	155.28	15	156.83	155.50	1.2	14,662	0.01%
2024/03/11	2	158.50	2	160.00	158.50	0	14,576	0.00%
2024/03/08	7.1	163.79	14	162.21	159.50	-6.9	14,534	-0.05%
2024/03/07	57.3	166.99	58	172.23	165.50	-0.7	14,464	0.00%
2024/03/06	9.1	166.83	10.1	171.86	172.00	-1	14,393	-0.01%
2024/03/05	50.2	168.08	53	169.59	169.50	-2.8	14,335	-0.02%
2024/03/04	17	170.38	16.1	172.16	172.00	0.9	14,308	0.01%
2024/03/01	34.4	157.91	14	160.39	163.00	20.4	13,957	0.15%
2024/02/29	4	169.50	4	171.00	171.50	0	13,399	0.00%
2024/02/27	51.2	172.17	51.1	172.78	170.00	0.1	13,349	0.00%
2024/02/26	5.3	174.77	8	174.19	175.50	-2.7	13,207	-0.02%
2024/02/23	5.1	174.08	4.7	172.07	169.50	0.4	13,015	0.00%
2024/02/22	4	169.62	6.3	170.05	173.50	-2.3	12,929	-0.02%
2024/02/21	3.7	167.20	6	168.25	166.50	-2.3	12,837	-0.02%
2024/02/20	8	162.88	8	163.50	164.50	0	12,881	0.00%
2024/02/19	7.1	163.90	6.1	162.38	163.50	1	12,921	0.01%
2024/02/16	7.8	165.69	5.4	168.31	163.00	2.5	12,993	0.02%
2024/02/15	38.1	175.07	28.3	174.55	172.50	9.8	13,071	0.08%
2024/02/05	64.4	168.05	59	168.36	171.00	5.4	12,948	0.04%
2024/02/02	82	176.80	105.4	176.53	172.50	-23.4	12,773	-0.18%	大賣/
2024/02/01	13	170.08	89.6	170.47	173.00	-76.6	12,144	-0.63%
2024/01/31	14.5	159.42	10	158.15	158.00	4.5	11,969	0.04%
2024/01/30	4.4	159.09	22.1	160.29	160.00	-17.7	12,049	-0.15%
2024/01/29	37	152.32	6.1	154.68	151.50	30.9	12,000	0.26%
2024/01/26	7.1	148.84	42	147.65	149.50	-34.9	11,911	-0.29%
2024/01/25	1	153.50	3	153.50	152.50	-2	11,796	-0.02%
2024/01/24	5	153.30	5	153.50	152.50	0	11,911	0.00%
2024/01/23	107.2	157.02	113	157.48	155.00	-5.8	11,812	-0.05%	大買/大賣/
2024/01/22	31	149.65	43	154.16	156.00	-12	11,625	-0.10%
2024/01/19	23	144.57	7.9	144.85	142.00	15.1	11,140	0.14%
2024/01/18	25	146.60	33.1	146.46	146.00	-8.1	10,885	-0.07%
2024/01/17	50	140.95	78	140.39	147.00	-28	10,285	-0.27%
2024/01/16	6	129.58	20.9	131.96	134.50	-14.9	9,519	-0.16%
2024/01/15	8.1	127.31	6.1	126.85	127.00	2	9,177	0.02%
2024/01/12	12.3	127.82	39.5	127.56	127.50	-27.2	9,016	-0.30%
2024/01/11	12.3	125.37	23.1	128.42	126.50	-10.9	8,536	-0.13%
2024/01/10	0	118.50	19.1	119.69	119.00	-19.1	8,185	-0.23%
2024/01/08	2.1	114.04	0	0.00	113.50	2.1	8,291	0.03%
2024/01/05	3	116.33	4	117.00	117.00	-1	8,419	-0.01%
2024/01/04	5.1	115.88	2	114.25	114.50	3.1	8,563	0.04%
2024/01/03	2	117.50	2.2	117.17	117.50	-0.2	8,668	0.00%
2024/01/02	1	113.00	1	114.00	111.50	0	8,814	0.00%
2023/12/29	2	113.00	2	114.00	112.50	0	9,380	0.00%
2023/12/28	9.1	117.26	5	116.40	113.50	4.1	9,535	0.04%
2023/12/27	4	119.50	5	118.40	119.00	-1	9,758	-0.01%
2023/12/26	5	117.40	3.2	117.50	118.00	1.8	10,180	0.02%
2023/12/25	5	115.40	4	116.88	117.00	1	11,245	0.01%
2023/12/22	5	114.40	3.1	116.00	116.00	1.9	11,705	0.02%
2023/12/21	2	114.00	3.1	114.68	113.50	-1.1	11,817	-0.01%
2023/12/20	22	114.05	20.1	111.01	113.00	1.9	11,992	0.02%
2023/12/19	6.2	110.47	1	112.00	111.00	5.2	12,528	0.04%
2023/12/18	0	111.50	1	112.50	111.50	-1	13,275	-0.01%
2023/12/15	10	113.90	5	113.00	112.00	5	13,628	0.04%
2023/12/14	9.1	117.11	4	117.25	116.50	5.1	14,077	0.04%
2023/12/13	60	119.94	56	118.51	120.00	4	14,084	0.03%
2023/12/12	2	118.75	4.1	119.13	119.00	-2.1	14,033	-0.01%
2023/12/08	2	114.75	63	115.85	114.00	-61	13,915	-0.44%
2023/12/07	9	117.44	2.5	116.60	117.00	6.5	13,878	0.05%
2023/12/06	99	118.06	35	118.16	118.00	64	13,820	0.46%
2023/12/04	5	114.70	2	116.00	114.50	3	13,739	0.02%
2023/11/30	2	118.75	2	118.75	118.50	0	13,690	0.00%
2023/11/29	19	120.24	9	120.00	118.50	10	13,619	0.07%
2023/11/28	14	115.89	9	116.22	116.50	5	13,450	0.04%
2023/11/27	7	114.21	1.1	116.05	115.00	5.9	13,386	0.04%
2023/11/24	5.6	114.09	0	0.00	112.50	5.6	13,280	0.04%
2023/11/22	3.1	114.34	1	115.50	114.00	2.1	13,163	0.02%
2023/11/21	10	115.80	1.1	115.14	115.00	8.9	13,120	0.07%
2023/11/20	2	117.25	0	0.00	116.50	2	13,054	0.02%
2023/11/17	12.1	117.08	9	114.44	114.00	3.1	12,949	0.02%
2023/11/16	17.3	121.99	0.4	120.64	118.50	16.9	12,798	0.13%
2023/11/15	10.1	122.76	7	123.36	124.50	3.1	12,652	0.02%
2023/11/14	46.2	126.47	17	127.00	125.50	29.2	12,392	0.24%
2023/11/13	10.1	126.79	4	126.13	125.00	6.1	12,044	0.05%
2023/11/10	7.8	141.54	8	142.00	138.50	-0.2	11,813	0.00%
2023/11/09	7	145.29	4	142.88	144.50	3	11,661	0.03%
2023/11/08	66	149.92	64	151.35	149.50	2	11,420	0.02%
2023/11/07	42.2	141.07	46.6	143.86	148.50	-4.4	11,018	-0.04%
2023/11/06	19	133.34	25	133.24	135.00	-6	10,699	-0.06%
2023/11/03	8	124.62	9.1	124.74	125.00	-1.1	10,326	-0.01%
2023/11/02	1	121.50	6.1	122.61	123.50	-5.1	10,218	-0.05%
2023/11/01	45	122.89	46.1	123.78	120.00	-1.1	10,111	-0.01%
2023/10/31	9	119.72	8	118.69	118.50	1	9,827	0.01%
2023/10/30	9	116.89	16	117.97	117.50	-7	9,701	-0.07%
2023/10/27	4	111.75	3	111.83	111.50	1	9,528	0.01%
2023/10/26	1	108.94	2	110.25	110.50	-1	9,483	-0.01%
2023/10/25	1	113.99	1	112.50	112.50	0	9,372	0.00%
2023/10/24	4	113.99	5.1	112.83	112.50	-1.1	9,343	-0.01%
2023/10/23	0	0.00	1	113.50	114.00	-1	9,318	-0.01%
2023/10/20	2	115.00	1	115.50	115.00	1	9,278	0.01%
2023/10/19	8	114.69	9.2	114.13	116.00	-1.2	9,248	-0.01%
2023/10/18	0	115.00	0	0.00	115.00	0	9,152	0.00%
2023/10/17	7	118.43	26.1	117.70	118.00	-19.1	9,055	-0.21%
2023/10/16	3	117.00	12.4	117.34	118.00	-9.4	8,801	-0.11%
2023/10/13	4	117.50	37.1	115.20	115.50	-33.1	8,684	-0.38%
2023/10/12	72	118.06	56.1	119.83	119.00	15.9	8,531	0.19%
2023/10/11	14	118.46	13	117.62	118.00	1	8,363	0.01%
2023/10/06	36	116.47	4.1	116.25	116.50	31.9	8,172	0.39%
2023/10/05	27.1	118.99	31.2	118.76	119.00	-4.1	7,900	-0.05%
2023/10/04	14	110.82	60.1	111.28	111.50	-46.1	7,272	-0.63%
2023/10/03	22	110.50	12.1	109.81	112.00	9.9	7,051	0.14%
2023/10/02	71.1	109.56	16.1	109.88	110.00	55	6,767	0.81%
2023/09/28	51.1	107.87	106.3	106.36	111.50	-55.3	6,309	-0.88%	大賣/
2023/09/27	111	101.13	74	100.92	104.50	37	5,250	0.70%	大買/
2023/09/26	7	95.66	7	95.20	95.00	0	4,708	0.00%
2023/09/25	18	94.22	15	95.83	96.20	3	4,503	0.07%
2023/09/22	24	98.67	21	97.81	96.00	3	4,222	0.07%
2023/09/21	44	98.86	88	99.14	103.00	-44	3,587	-1.23%
2023/09/20	9	97.09	12.1	99.01	100.00	-3	2,731	-0.11%
2023/09/19	62	94.32	27	93.93	91.00	35	2,290	1.53%
2023/09/18	3	88.60	1	88.60	88.60	2	1,693	0.12%
2023/09/15	0	0.00	3	80.60	80.60	-3	1,606	-0.19%
2023/09/12	0	0.00	4	73.30	72.60	-4	1,585	-0.25%
2023/09/11	1	73.80	9	74.02	74.20	-8	1,570	-0.51%
2023/09/08	1	73.80	0	73.70	74.00	1	1,555	0.06%
2023/09/07	1	73.90	2	73.90	73.90	-1	1,545	-0.06%
2023/09/06	0	0.00	2	72.80	73.10	-2	1,535	-0.13%
2023/09/04	1	72.40	1	73.00	72.20	0	1,522	0.00%
2023/08/31	0	0.00	0	68.10	68.10	0	1,497	0.00%
2023/08/25	3	68.60	0	0.00	68.00	3	1,507	0.20%
2023/08/24	2	68.30	0	0.00	68.80	2	1,509	0.13%
2023/08/23	4	68.90	0	0.00	68.90	4	1,508	0.27%
2023/08/22	2	67.50	8	67.30	68.30	-6	1,492	-0.40%
2023/08/21	0	0.00	3	66.03	67.00	-3	1,480	-0.20%
2023/08/18	2.1	65.44	0	0.00	65.10	2.1	1,468	0.14%
2023/08/17	2	71.60	10	71.50	71.40	-8	1,411	-0.57%
2023/08/16	5	72.04	0	0.00	72.00	5	1,373	0.36%
2023/08/11	0	0.00	0	72.43	73.00	0	1,279	0.00%
2023/08/10	0	0.00	0.1	74.02	73.30	-0.1	1,254	-0.01%
2023/08/09	0	0.00	9.1	73.44	74.00	-9.1	1,207	-0.75%
2023/08/08	1	70.90	11.1	70.78	70.90	-10.1	1,110	-0.91%
2023/08/07	1.1	68.40	5.5	69.95	70.70	-4.5	1,085	-0.41%
2023/08/04	0	0.00	7	67.50	68.10	-7	1,043	-0.67%
2023/08/02	13	67.25	0.2	67.50	67.10	12.8	1,034	1.24%
2023/07/31	2.1	68.41	3.5	68.33	68.60	-1.4	1,061	-0.13%
2023/07/28	2	68.05	0	0.00	68.90	2	1,034	0.19%
2023/07/27	0	0.00	2	67.80	67.60	-2	1,009	-0.20%
2023/07/26	2	66.50	0	0.00	66.50	2	999	0.20%
2023/07/24	2.4	67.73	0	0.00	67.30	2.4	964	0.24%
2023/07/21	0	68.90	0	0.00	68.60	0	949	0.00%
2023/07/19	3.1	69.69	0	0.00	69.10	3.1	948	0.32%
2023/07/18	3.2	69.74	5	70.50	70.00	-1.8	934	-0.19%
2023/07/17	0	0.00	1.1	70.56	70.00	-1.1	930	-0.12%
2023/07/14	6	69.88	5	70.50	69.90	1	932	0.11%
2023/07/13	1.2	69.84	5	69.80	70.50	-3.8	924	-0.41%
2023/07/11	0	0.00	1	68.80	68.80	-1	888	-0.11%
2023/07/06	0	0.00	0.1	69.70	69.50	-0.1	874	-0.02%
2023/07/05	0.3	70.90	0.3	70.90	69.40	0	863	0.00%
2023/07/04	0.3	68.76	0.2	69.00	70.20	0.2	841	0.02%
2023/07/03	2.1	67.85	1	67.80	68.00	1.1	801	0.13%
2023/06/28	0.1	67.50	0	0.00	67.40	0.1	814	0.01%
2023/06/27	2	67.95	5	67.90	68.00	-3	794	-0.37%
2023/06/21	0	0.00	10	68.00	68.00	-10	796	-1.25%
2023/06/19	0	0.00	0	67.50	67.80	0	781	0.00%
2023/06/15	3	67.20	0	0.00	67.20	3	760	0.39%
2023/06/14	3	67.80	0	0.00	67.60	3	760	0.39%
2023/06/13	5	67.70	0	0.00	67.80	5	760	0.66%
2023/06/12	0	0.00	0	67.45	67.90	0	761	0.00%
2023/06/09	0	0.00	3.2	67.50	67.50	-3.2	756	-0.42%
2023/06/08	0	0.00	0	67.80	67.50	0	764	0.00%
2023/06/07	0	0.00	0	67.80	67.80	0	778	0.00%
2023/05/31	3	65.90	0	0.00	65.90	3	786	0.38%
2023/05/30	7	66.60	0	0.00	66.60	7	782	0.89%
2023/05/25	0.3	67.00	0	0.00	66.80	0.3	882	0.04%
2023/05/24	0	0.00	3	67.20	67.40	-3	887	-0.34%
2023/05/23	1	66.80	0	0.00	66.80	1	895	0.11%
2023/05/19	0	65.80	0	0.00	66.10	0	907	0.00%
2023/05/17	0	0.00	2	65.50	65.40	-2	911	-0.22%
2023/05/08	0	0.00	5	64.90	65.00	-5	968	-0.52%
2023/05/02	0	0.00	0	67.00	67.10	0	1,029	0.00%
2023/04/28	0	0.00	1	66.60	66.40	-1	1,050	-0.10%
2023/04/20	1	67.50	0	0.00	67.10	1	1,061	0.09%
2023/04/14	0	0.00	0.5	67.20	67.40	-0.5	1,034	-0.05%
2023/03/31	0	0.00	0	67.50	67.60	0	1,058	0.00%
2023/03/17	0	0.00	1	66.40	66.40	-1	1,467	-0.07%
2023/03/16	0	65.90	0	0.00	65.60	0	1,470	0.00%
2023/03/13	0	0.00	1	66.70	66.90	-1	1,515	-0.07%
2023/03/10	0	0.00	1	66.50	66.70	-1	1,518	-0.07%
2023/03/09	0	0.00	3	66.43	66.70	-3	1,519	-0.20%
2023/03/08	0	0.00	2	66.30	66.30	-2	1,528	-0.13%
2023/03/07	0	0.00	1	65.80	66.10	-1	1,538	-0.07%
2023/03/02	2	64.90	0	0.00	64.80	2	1,547	0.13%
2023/03/01	3	64.17	0	0.00	64.10	3	1,546	0.19%
2023/02/24	3	64.73	3	64.93	65.00	0	1,517	0.00%
2023/02/23	0	0.00	0	67.40	67.30	0	1,449	0.00%
2023/02/21	5	67.50	0	0.00	67.40	5	1,469	0.34%
2023/02/20	1	67.50	0	67.00	67.60	1	1,480	0.06%
2023/02/17	2	65.50	0	0.00	66.40	2	1,478	0.14%
2023/02/16	1	65.80	0	65.70	65.80	1	1,494	0.06%
2023/02/15	2	65.30	0	0.00	65.20	2	1,515	0.13%
2023/02/14	2	65.90	0	0.00	65.60	2	1,515	0.13%
2023/02/13	1	65.60	0.2	65.14	65.70	0.8	1,531	0.05%
2023/02/10	16	66.29	0	0.00	65.80	16	1,540	1.04%
2023/02/09	3	66.47	0	0.00	66.40	3	1,541	0.19%
2023/02/08	2	66.80	0	66.80	66.60	2	1,556	0.13%
2023/02/07	9	65.86	0	0.00	66.50	9	1,562	0.58%
2023/02/06	6	66.23	0	0.00	66.00	6	1,585	0.38%
2023/02/03	0	66.75	1	66.20	66.90	-1	1,576	-0.06%
2023/02/02	1	66.20	4	65.95	65.90	-3	1,634	-0.19%
2023/02/01	3	65.50	5	65.50	65.40	-2	1,620	-0.12%
2023/01/31	0	0.00	0.1	64.95	65.40	-0.1	1,615	0.00%
2023/01/30	0	0.00	0	63.70	63.90	0	1,578	0.00%
2023/01/16	0	0.00	0	63.60	63.30	0	1,576	0.00%
2023/01/12	0	0.00	0	63.60	63.10	0	1,605	0.00%
2023/01/05	0	0.00	0	61.00	61.20	0	1,756	0.00%
2023/01/04	0	0.00	0	60.90	60.70	0	1,794	0.00%
2022/12/28	0	0.00	6	61.10	61.60	-6	1,893	-0.32%
2022/12/22	6	63.10	0	0.00	63.30	6	1,938	0.31%
2022/12/19	0	0.00	4.1	64.34	64.20	-4.1	1,791	-0.23%
2022/12/15	0	0.00	2	62.50	62.50	-2	1,698	-0.12%
2022/12/14	0	0.00	0.1	62.70	62.50	-0.1	1,758	-0.01%
2022/12/09	3	63.27	0	0.00	63.40	3	1,948	0.15%
2022/12/08	0	0.00	3	62.40	62.70	-3	1,954	-0.15%
2022/12/07	0	0.00	1	62.50	62.30	-1	1,975	-0.05%
2022/12/05	2.1	62.41	0	0.00	62.80	2.1	1,972	0.10%
2022/12/02	0	0.00	1	63.10	63.50	-1	1,951	-0.05%
2022/12/01	1	63.10	0	63.10	63.00	1	1,956	0.05%
2022/11/29	0	0.00	0	62.70	62.60	0	1,989	0.00%
2022/11/28	0	0.00	0	61.70	61.50	0	1,989	0.00%
2022/11/23	0	0.00	2	60.50	60.30	-2	2,002	-0.10%
2022/11/22	4	59.80	0	0.00	60.30	4	2,016	0.20%
2022/11/18	0.1	61.10	0	0.00	60.60	0.1	2,040	0.00%
2022/11/16	1	60.20	0	0.00	59.90	1	2,038	0.05%
2022/11/15	0	0.00	0.1	61.00	60.60	-0.1	2,028	0.00%
2022/11/14	0	0.00	2	60.40	60.40	-2	2,023	-0.10%
2022/11/09	2	59.50	10	59.00	59.40	-8	2,041	-0.39%
2022/11/07	0.1	58.00	1	58.00	57.90	-1	2,058	-0.05%
2022/11/04	1	56.90	0	0.00	57.60	1	2,079	0.05%
2022/11/03	2	56.70	0	0.00	57.20	2	2,087	0.10%
2022/11/01	0	0.00	5	57.60	58.00	-5	2,172	-0.23%
2022/10/31	25	57.83	33	57.84	58.30	-8	2,172	-0.37%
2022/10/19	0	0.00	2	62.90	62.50	-2	2,178	-0.09%
2022/10/17	15	61.63	0	0.00	61.50	15	2,147	0.70%
2022/10/14	0	0.00	1	62.10	61.40	-1	2,121	-0.05%
2022/10/12	0.1	61.36	0	0.00	61.70	0.1	2,112	0.01%
2022/10/11	0	0.00	5	62.40	62.80	-5	2,098	-0.24%
2022/10/06	0	0.00	2	62.00	61.60	-2	2,071	-0.10%
2022/10/05	0	0.00	0	61.50	61.40	0	2,100	0.00%
2022/09/30	3	57.80	0	0.00	58.80	3	2,109	0.14%
2022/09/28	2	58.50	0	0.00	58.40	2	2,179	0.09%
2022/09/27	0	58.80	0	0.00	59.30	0	2,211	0.00%
2022/09/26	0	0.00	1	58.90	58.80	-1	2,235	-0.04%
2022/09/23	1	60.90	0	0.00	60.80	1	2,236	0.04%
2022/09/20	6	59.50	0	0.00	60.30	6	2,211	0.27%
2022/09/19	0	60.60	0	0.00	60.10	0	2,152	0.00%
2022/09/16	2	61.30	0	0.00	61.90	2	2,185	0.09%
2022/09/15	0.2	62.00	0	0.00	61.80	0.2	2,307	0.01%
2022/09/14	0.1	61.89	0	0.00	61.90	0.1	2,475	0.00%
2022/09/08	10	62.00	0	0.00	62.00	10	3,296	0.30%
2022/09/07	1	61.10	0	0.00	61.30	1	3,492	0.03%
2022/09/06	7.1	61.48	0	0.00	61.20	7.1	3,626	0.19%
2022/09/05	2	63.80	0	0.00	63.00	2	3,648	0.06%
2022/09/02	5	64.86	0	0.00	64.60	5	3,681	0.14%
2022/08/30	2	64.65	0	0.00	64.50	2	3,816	0.05%
2022/08/29	0	0.00	0	64.80	64.70	0	3,908	0.00%
2022/08/26	0	0.00	3	65.80	66.00	-3	4,058	-0.07%
2022/08/24	0.1	64.90	0	0.00	64.60	0.1	4,180	0.00%
2022/08/22	0	0.00	0	64.50	64.40	0	4,256	0.00%
2022/08/19	0.1	64.40	0	0.00	64.40	0.1	4,299	0.00%
2022/08/17	3	65.50	0	0.00	65.00	3	4,454	0.07%
2022/08/15	1	65.60	10	65.90	65.70	-9	4,496	-0.20%
2022/08/12	11	65.10	1	65.80	65.10	10	4,552	0.22%
2022/08/11	1.1	64.32	0	0.00	64.10	1.1	4,578	0.02%
2022/08/09	0.1	64.40	0	0.00	64.50	0.1	4,740	0.00%
2022/08/08	1	65.30	2	65.60	65.50	-1	4,756	-0.02%
2022/08/05	1	69.50	1	69.30	69.30	0	4,710	0.00%
2022/08/04	1	68.00	0	0.00	68.50	1	4,763	0.02%
2022/08/01	0	0.00	0.4	69.83	70.20	-0.4	4,938	-0.01%
2022/07/26	0	0.00	1	68.00	67.80	-1	5,338	-0.02%
2022/07/25	0.4	67.90	2.1	67.95	68.30	-1.7	5,367	-0.03%
2022/07/22	2	66.50	0	0.00	66.90	2	5,386	0.04%
2022/07/20	0	0.00	0.1	66.50	65.30	-0.1	5,466	0.00%
2022/07/14	0.1	63.30	0	0.00	63.40	0.1	5,877	0.00%
2022/07/08	0	62.60	0	0.00	62.90	0	5,916	0.00%
2022/07/06	1.1	59.62	0	0.00	59.90	1.1	5,903	0.02%
2022/07/05	0	62.50	0	0.00	61.50	0	5,853	0.00%
2022/07/04	0.1	62.50	0	0.00	61.30	0.1	5,826	0.00%
2022/07/01	1.1	65.93	0	0.00	63.70	1.1	5,812	0.02%
2022/06/30	0	0.00	2	67.75	67.10	-2	5,788	-0.03%
2022/06/29	1	67.70	1	67.70	67.30	0	5,775	0.00%
2022/06/28	1	68.50	0	0.00	68.70	1	5,771	0.02%
2022/06/24	3.1	68.29	1	68.20	67.70	2.1	5,784	0.04%
2022/06/22	1	71.30	1	71.00	70.70	0	5,538	0.00%
2022/06/21	1	70.10	4.3	70.15	70.80	-3.3	5,358	-0.06%
2022/06/20	10.4	69.13	8	68.30	68.00	2.4	5,175	0.05%
2022/06/17	9	79.08	6	79.63	77.30	3	4,855	0.06%
2022/06/16	2.1	79.89	4.7	80.23	79.90	-2.6	4,582	-0.06%
2022/06/15	2	78.60	13	78.75	78.60	-11	4,397	-0.25%
2022/06/14	0	76.00	0	0.00	76.90	0	4,261	0.00%
2022/06/13	12.3	76.77	1	77.80	77.20	11.3	4,204	0.27%
2022/06/10	1.2	78.82	77	79.05	78.70	-75.8	4,156	-1.82%
2022/06/09	1.1	79.91	0	0.00	80.40	1.1	4,094	0.03%
2022/06/08	0.1	80.60	0	0.00	80.30	0.1	4,092	0.00%
2022/06/07	15	79.08	3.2	80.89	80.70	11.9	4,058	0.29%
2022/06/06	0	0.00	18.2	80.61	80.30	-18.2	3,972	-0.46%
2022/06/02	21.2	78.15	1	78.30	77.60	20.2	3,857	0.52%
2022/06/01	1	77.90	2.7	77.24	78.20	-1.7	3,826	-0.04%
2022/05/31	2.4	75.29	2	76.10	75.30	0.4	3,743	0.01%
2022/05/30	0	0.00	1.1	75.98	76.00	-1.1	3,723	-0.03%
2022/05/27	1	75.00	0	0.00	75.20	1	3,729	0.03%
2022/05/26	3	75.37	0.2	75.50	75.00	2.8	3,800	0.07%
2022/05/25	0	0.00	0.1	74.50	74.90	-0.1	3,772	0.00%
2022/05/24	3	72.60	0	0.00	72.10	3	3,707	0.08%
2022/05/23	30	72.59	0	0.00	72.40	30	3,734	0.80%
2022/05/20	26	73.58	5.1	73.60	73.60	20.9	3,740	0.56%
2022/05/18	1	71.40	2.1	72.44	72.20	-1.1	3,875	-0.03%
2022/05/17	7	71.04	2	70.60	71.00	5	3,984	0.13%
2022/05/16	0.2	68.46	0	0.00	68.10	0.2	4,318	0.00%
2022/05/13	0	0.00	1	68.80	68.60	-1	4,505	-0.02%
2022/05/11	0	0.00	6	68.90	68.70	-6	4,538	-0.13%
2022/05/10	0.1	68.10	0	0.00	68.90	0.1	4,525	0.00%
2022/05/09	0.1	67.50	0	0.00	67.20	0.1	4,480	0.00%
2022/05/06	0.2	68.07	0	0.00	67.80	0.2	4,487	0.00%
2022/05/05	0	0.00	8	69.74	69.60	-8	4,548	-0.18%
2022/05/04	14.2	69.19	0	0.00	68.00	14.2	4,550	0.31%
2022/05/03	0.1	69.89	0	0.00	69.80	0.1	4,464	0.00%
2022/04/28	1	70.00	0	0.00	71.50	1	4,598	0.02%
2022/04/27	1.1	69.63	0	0.00	70.10	1.1	4,667	0.02%
2022/04/26	0.1	71.00	0	0.00	72.80	0.1	4,786	0.00%
2022/04/25	1.2	70.21	0	0.00	70.10	1.2	4,783	0.02%
2022/04/22	3.2	72.16	0	0.00	72.20	3.2	4,779	0.07%
2022/04/21	0.2	73.30	0	0.00	73.80	0.2	4,752	0.00%
2022/04/20	2.7	74.15	0.1	74.50	74.30	2.6	4,754	0.05%
2022/04/19	1	78.50	0	0.00	78.20	1	4,895	0.02%
2022/04/15	1	81.10	0	0.00	79.60	1	5,024	0.02%
2022/04/14	2.3	80.86	1	79.60	79.70	1.3	5,044	0.02%
2022/04/11	1.1	78.50	0.2	78.60	78.20	0.9	5,098	0.02%
2022/04/08	0	0.00	0.1	77.50	77.20	-0.1	5,157	0.00%
2022/04/07	1	77.70	0	0.00	77.10	1	5,313	0.02%
2022/04/06	0	0.00	0.1	78.70	78.50	-0.1	5,417	0.00%
2022/04/01	0	0.00	0.1	79.60	79.30	-0.1	5,449	0.00%
2022/03/31	1	80.00	0.1	80.00	79.30	0.9	5,508	0.02%
2022/03/30	0	0.00	0.2	81.70	81.70	-0.2	5,464	0.00%
2022/03/29	0	0.00	0.1	81.70	81.40	-0.1	5,463	0.00%
2022/03/28	2	81.20	1.1	81.94	82.30	0.9	5,466	0.02%
2022/03/23	0	0.00	2	85.40	84.70	-2	5,491	-0.04%
2022/03/21	0	0.00	1	86.50	85.80	-1	5,504	-0.02%
2022/03/18	1	87.20	1	86.70	86.90	0	5,500	0.00%
2022/03/17	0	0.00	0.2	85.00	84.90	-0.2	5,451	0.00%
2022/03/16	1	82.60	0	0.00	82.60	1	5,466	0.02%
2022/03/10	0	0.00	1	84.90	84.80	-1	5,458	-0.02%
2022/03/08	0	80.40	1	80.40	80.40	-1	5,415	-0.02%
2022/03/03	0.3	85.00	3	85.20	85.00	-2.7	5,387	-0.05%
2022/03/02	1	84.20	0	0.00	83.90	1	5,383	0.02%
2022/03/01	0	0.00	2.3	85.00	85.00	-2.3	5,330	-0.04%
2022/02/25	10	84.37	8.3	85.05	83.00	1.8	5,286	0.03%
2022/02/24	13	87.06	8	87.29	86.90	5	5,175	0.10%
2022/02/23	0.1	87.00	0	0.00	87.80	0.1	5,126	0.00%
2022/02/22	6	87.00	6	86.40	85.80	0	5,085	0.00%
2022/02/21	0.1	86.50	0	0.00	86.50	0.1	5,038	0.00%
2022/02/18	1	85.20	0	0.00	85.60	1	5,000	0.02%
2022/02/17	7.2	86.69	2	86.25	86.20	5.2	4,920	0.11%
2022/02/16	0.1	91.20	0	0.00	89.90	0.1	4,778	0.00%
2022/02/15	12	100.25	43	94.60	89.80	-31	4,626	-0.67%
2022/02/14	11	93.31	14	95.60	96.20	-3	4,161	-0.07%
2022/02/11	25	91.14	15	90.89	90.50	10	3,921	0.26%
2022/02/09	12	89.66	12	89.49	89.60	0	3,830	0.00%
2022/02/08	3	88.50	10	88.51	89.50	-7	3,810	-0.18%
2022/02/07	7	87.50	6.1	88.70	89.40	1	3,780	0.03%
2022/01/26	7	87.63	7	86.40	85.00	0	3,729	0.00%
2022/01/25	3	85.67	3	87.20	86.50	0	3,602	0.00%
2022/01/21	5	88.66	1	89.90	89.20	4	3,413	0.12%
2022/01/20	6	89.53	17	89.44	90.00	-11	3,318	-0.33%
2022/01/19	33.1	86.71	15	88.01	85.10	18.1	3,170	0.57%
2022/01/18	13	87.82	19.1	88.84	90.20	-6.1	3,068	-0.20%
2022/01/17	2	85.00	8.1	83.86	85.30	-6.1	2,907	-0.21%
2022/01/14	21	84.59	14	84.84	85.20	7	2,855	0.25%
2022/01/13	2	84.15	1	84.20	84.50	1	2,791	0.04%
2022/01/12	3	83.90	7	83.00	85.00	-4	2,749	-0.15%
2022/01/11	13	83.94	22.2	82.78	84.00	-9.2	2,641	-0.35%
2022/01/10	2.1	79.19	1.1	79.55	79.20	1	2,347	0.04%
2022/01/07	1.5	76.80	12.3	75.61	76.90	-10.8	2,252	-0.48%
2022/01/06	10.3	75.75	0	0.00	75.40	10.3	2,171	0.47%
2022/01/05	8	75.30	9	74.49	75.30	-1	2,130	-0.05%
2022/01/04	9	74.90	5	75.10	75.10	4	2,111	0.19%
2022/01/03	0.5	74.00	10	73.88	74.20	-9.5	2,049	-0.46%
2021/12/30	6.2	73.67	9	73.39	73.50	-2.8	1,965	-0.14%
2021/12/29	11.9	69.17	5	70.19	71.50	6.9	1,810	0.38%
2021/12/28	4.2	67.57	5.1	67.40	67.90	-0.9	1,690	-0.05%
2021/12/27	10	66.30	4	65.78	67.00	6	1,652	0.36%
2021/12/24	10	65.09	0.2	64.80	64.80	9.8	1,584	0.62%
2021/12/23	5.8	64.98	0.5	64.90	64.90	5.3	1,577	0.34%
2021/12/22	1.6	64.71	3.2	64.99	64.90	-1.6	1,581	-0.10%
2021/12/21	0	0.00	20.5	64.85	64.70	-20.5	1,570	-1.31%
2021/12/20	0	0.00	0.2	64.80	64.80	-0.2	1,549	-0.01%
2021/12/17	4	65.55	2.2	65.43	65.10	1.8	1,521	0.12%
2021/12/16	1	64.20	0.5	64.40	64.30	0.5	1,466	0.03%
2021/12/15	0	0.00	0.1	64.40	64.40	-0.1	1,485	-0.01%
2021/12/14	0	0.00	0.4	64.75	64.50	-0.4	1,488	-0.03%
2021/12/13	0	0.00	0.4	65.27	65.30	-0.4	1,498	-0.03%
2021/12/10	2	65.60	1	66.00	65.30	1	1,503	0.07%
2021/12/09	1	64.90	3	65.07	65.20	-2	1,484	-0.13%
2021/12/08	1	65.30	5	65.70	65.40	-4	1,501	-0.27%
2021/12/07	0	0.00	1.2	65.07	65.20	-1.2	1,555	-0.07%
2021/12/03	0	0.00	0.3	65.35	65.40	-0.3	1,601	-0.02%
2021/12/02	1	65.10	10.2	65.10	65.10	-9.2	1,617	-0.57%
2021/12/01	0	0.00	4.2	66.27	66.30	-4.2	1,632	-0.25%
2021/11/29	1	63.80	0.5	63.70	63.70	0.5	1,632	0.03%
2021/11/26	3	63.90	0	0.00	63.30	3	1,646	0.18%
2021/11/25	0	0.00	1.3	64.45	64.60	-1.3	1,637	-0.08%
2021/11/24	0	0.00	0.2	64.40	64.70	-0.2	1,662	-0.01%
2021/11/23	0	0.00	0.2	64.50	64.60	-0.2	1,701	-0.01%
2021/11/22	0.2	65.10	1	65.10	65.40	-0.8	1,710	-0.05%
2021/11/19	0	0.00	0.2	64.90	64.90	-0.2	1,717	-0.01%
2021/11/18	1.3	65.22	2	65.05	65.30	-0.7	1,722	-0.04%
2021/11/17	0.1	64.30	1	64.70	64.40	-0.9	1,729	-0.05%
2021/11/16	1	64.30	0.6	64.40	64.40	0.4	1,743	0.02%
2021/11/15	12	66.39	1.5	65.84	65.90	10.5	1,754	0.60%
2021/11/12	1.6	65.59	3	65.70	65.90	-1.4	1,769	-0.08%
2021/11/10	1	64.50	0.5	64.42	64.40	0.5	1,814	0.03%
2021/11/09	0	0.00	0.2	64.60	64.60	-0.2	1,855	-0.01%
2021/11/08	1.2	64.11	1	64.70	65.00	0.2	1,901	0.01%
2021/11/05	1	64.70	1.2	65.13	64.90	-0.2	1,957	-0.01%
2021/11/04	1.2	64.79	0	0.00	64.70	1.2	2,023	0.06%
2021/11/03	2.1	64.25	1	64.40	64.50	1.1	2,105	0.05%
2021/11/02	1.3	63.70	1.1	63.69	63.80	0.3	2,099	0.01%
2021/11/01	1	63.00	0.5	62.50	62.50	0.5	2,068	0.02%
2021/10/29	0.2	62.70	0	0.00	62.80	0.2	2,050	0.01%
2021/10/27	0	0.00	0.2	62.50	62.80	-0.2	2,085	-0.01%
2021/10/26	0	0.00	2	62.70	62.70	-2	2,125	-0.09%
2021/10/25	0.2	62.40	0	0.00	62.50	0.2	2,147	0.01%
2021/10/22	0	0.00	0.2	62.10	62.00	-0.2	2,179	-0.01%
2021/10/21	0.5	63.00	0.1	62.80	63.10	0.4	2,182	0.02%
2021/10/20	0.3	62.20	0	0.00	62.20	0.3	2,234	0.01%
2021/10/19	5.2	61.23	6	61.93	61.20	-0.8	2,223	-0.04%
2021/10/15	0.5	60.50	0	0.00	60.60	0.5	2,208	0.02%
2021/10/14	0.4	60.00	0	0.00	60.00	0.4	2,232	0.02%
2021/10/12	0	0.00	0.2	58.50	59.20	-0.2	2,289	-0.01%
2021/10/08	0.5	59.40	5	59.38	59.50	-4.5	2,275	-0.20%
2021/10/07	2.2	58.87	0	0.00	59.00	2.2	2,275	0.10%
2021/10/06	2.1	57.80	0.2	58.30	58.10	1.9	2,314	0.08%
2021/10/05	0	57.50	0	0.00	59.40	0	2,305	0.00%
2021/10/04	0.1	58.40	0.2	58.30	58.10	-0.1	2,321	0.00%
2021/10/01	1.1	59.66	0.5	59.70	59.00	0.6	2,351	0.03%
2021/09/30	0.5	60.30	0	0.00	60.50	0.5	2,395	0.02%
2021/09/29	2	60.35	0.3	60.00	60.00	1.7	2,490	0.07%
2021/09/28	0	0.00	1	61.67	61.70	-1	2,619	-0.04%
2021/09/24	0.5	62.70	0	0.00	62.70	0.5	2,634	0.02%
2021/09/23	0	0.00	3.5	62.49	62.40	-3.5	2,648	-0.13%
2021/09/22	3	62.00	0.2	62.30	62.30	2.8	2,639	0.11%
2021/09/17	0.5	64.30	5	64.30	64.30	-4.5	2,605	-0.17%
2021/09/16	0	0.00	0.4	62.60	62.60	-0.4	2,601	-0.01%
2021/09/15	0	0.00	1.2	62.68	62.60	-1.2	2,581	-0.04%
2021/09/14	0	0.00	1.5	63.72	63.60	-1.5	2,576	-0.06%
2021/09/13	0	0.00	0.1	64.30	64.40	-0.1	2,570	0.00%
2021/09/10	0.9	63.75	0.1	63.50	63.80	0.8	2,548	0.03%
2021/09/09	3.1	60.82	0	0.00	61.10	3.1	2,487	0.13%
2021/09/08	0	0.00	0	59.50	59.30	0	2,471	0.00%
2021/09/07	0.5	61.70	2	61.35	61.80	-1.5	2,451	-0.06%
2021/09/06	2.5	61.59	2	60.80	61.60	0.5	2,439	0.02%
2021/09/03	2.5	60.88	2	60.90	61.00	0.5	2,415	0.02%
2021/09/01	1	60.40	3	60.40	60.20	-2	2,367	-0.08%
2021/08/31	0.5	60.00	4	59.68	60.00	-3.5	2,343	-0.15%
2021/08/30	0.5	59.60	0	0.00	59.60	0.5	2,349	0.02%
2021/08/27	9	59.31	1	59.20	59.20	8	2,338	0.34%
2021/08/26	0	0.00	0.5	58.10	58.10	-0.5	2,308	-0.02%
2021/08/25	1	58.00	1	58.30	58.30	0	2,315	0.00%
2021/08/24	1	58.30	0.5	58.30	58.30	0.5	2,362	0.02%
2021/08/23	1	58.30	3	58.67	58.70	-2	2,384	-0.08%
2021/08/20	0	0.00	0.5	57.50	57.50	-0.5	2,406	-0.02%
2021/08/19	2.1	57.57	0.5	57.50	57.50	1.6	2,404	0.07%
2021/08/18	2.5	59.80	0	0.00	59.60	2.5	2,371	0.11%
2021/08/17	3	59.17	1	59.50	59.50	2	2,365	0.08%
2021/08/16	6	60.48	0	0.00	59.90	6	2,332	0.26%
2021/08/13	8.5	62.77	0	0.00	62.10	8.5	2,299	0.37%
2021/08/12	3	64.60	1	63.50	64.80	2	2,262	0.09%
2021/08/11	5	66.64	3	67.57	65.90	2	2,233	0.09%
2021/08/10	14.5	66.57	7	66.86	67.60	7.5	2,205	0.34%
2021/08/09	8	65.08	7	66.04	66.00	1	2,149	0.05%
2021/08/05	0.6	61.50	6	61.17	61.50	-5.5	2,173	-0.25%
2021/08/04	1	60.50	7	60.53	60.50	-6	2,242	-0.27%
2021/08/03	0.5	60.90	3	60.73	61.00	-2.5	2,273	-0.11%
2021/08/02	0.5	59.10	1	59.50	59.50	-0.5	2,281	-0.02%
2021/07/30	0.5	62.10	1	62.50	62.10	-0.6	2,293	-0.02%
2021/07/29	0.7	62.20	1	62.40	62.20	-0.3	2,265	-0.01%
2021/07/28	6.3	61.38	0.2	61.20	61.20	6.1	2,266	0.27%
2021/07/26	8	64.40	16	63.36	63.10	-8	2,358	-0.34%
2021/07/20	0	0.00	2	61.70	61.50	-2	2,654	-0.08%
2021/07/19	1	61.50	0	0.00	61.50	1	2,719	0.04%
2021/07/16	0	0.00	4	61.88	62.00	-4	2,970	-0.13%
2021/07/15	0	0.00	2	60.30	60.50	-2	3,111	-0.06%
2021/07/14	1	59.50	0.1	59.50	59.50	0.9	3,217	0.03%
2021/07/13	2	59.90	2	60.00	59.60	0	3,246	0.00%
2021/07/12	0.1	59.50	1.2	59.27	59.10	-1.1	3,206	-0.03%
2021/07/09	3	59.07	0	0.00	59.10	3	3,198	0.09%
2021/07/08	8	61.43	1	61.60	60.90	7	3,187	0.22%
2021/07/07	0	0.00	3	59.63	60.00	-3	3,159	-0.09%
2021/07/06	5	59.90	3.7	59.33	59.40	1.3	3,124	0.04%
2021/07/05	7.2	58.66	12.1	58.59	59.30	-4.9	3,047	-0.16%
2021/07/02	1.5	54.47	6	54.38	54.80	-4.5	2,908	-0.15%
2021/07/01	0.2	53.70	1	53.50	53.50	-0.8	2,897	-0.03%
2021/06/29	1	53.90	0.5	53.90	53.90	0.5	2,889	0.02%
2021/06/28	0.5	54.00	0	0.00	54.20	0.5	2,894	0.02%
2021/06/23	0.5	54.40	0	0.00	54.40	0.5	2,929	0.02%
2021/06/22	0	0.00	1	54.20	54.20	-1	2,922	-0.03%
2021/06/18	1	54.50	0.5	54.30	54.50	0.5	2,920	0.02%
2021/06/17	0.5	54.30	0	0.00	54.30	0.5	2,921	0.02%
2021/06/15	0	0.00	0	54.60	54.60	0	2,927	0.00%
2021/06/11	0.5	54.50	0	0.00	54.70	0.5	2,933	0.02%
2021/06/10	0.5	54.30	5	54.42	54.50	-4.5	2,941	-0.15%
2021/06/08	1	54.00	0.1	53.90	54.20	0.9	2,955	0.03%
2021/06/07	2	53.10	0.3	54.10	54.10	1.7	2,985	0.06%
2021/06/04	3	54.43	0	0.00	54.50	3	2,986	0.10%
2021/06/03	1	55.20	0.1	55.20	55.20	0.9	2,987	0.03%
2021/06/02	0.5	55.70	0	0.00	55.50	0.5	2,992	0.02%
2021/06/01	0.5	55.50	3	55.77	55.70	-2.5	2,967	-0.08%
2021/05/31	10	54.50	5	54.60	54.30	5	2,924	0.17%
2021/05/28	1.5	53.87	1	54.20	54.20	0.5	2,910	0.02%
2021/05/27	0	0.00	1	53.20	53.20	-1	2,893	-0.03%
2021/05/26	0	0.00	6	52.40	52.60	-6	2,919	-0.21%
2021/05/21	0	0.00	4	50.60	50.80	-4	2,927	-0.14%
2021/05/19	0	0.00	1	50.60	50.80	-1	2,961	-0.03%
2021/05/18	5	49.15	9	50.11	51.20	-4	3,003	-0.13%
2021/05/17	3	48.02	0	0.00	47.50	3	2,993	0.10%
2021/05/14	0.5	50.10	2	49.98	50.10	-1.5	2,955	-0.05%
2021/05/12	2	50.95	4	50.73	50.30	-2	2,854	-0.07%
2021/05/11	7.5	52.23	0	0.00	52.10	7.5	2,783	0.27%
2021/05/10	0.5	53.80	0	0.00	53.90	0.5	2,750	0.02%
2021/05/07	1	53.50	6.5	53.42	54.10	-5.5	2,733	-0.20%
2021/05/06	0.5	52.90	0	0.00	53.10	0.5	2,708	0.02%
2021/05/05	0	0.00	2	52.95	52.90	-2	2,686	-0.07%
2021/05/04	3.5	52.56	2	54.00	52.30	1.5	2,662	0.06%
2021/05/03	0.5	53.70	1	53.90	54.00	-0.5	2,599	-0.02%
2021/04/29	0.5	54.50	3.1	54.30	54.90	-2.6	2,524	-0.10%
2021/04/28	25	54.56	22.5	54.48	54.30	2.5	2,451	0.10%
2021/04/27	11	52.64	0.5	52.60	52.60	10.5	2,257	0.47%
2021/04/26	4	53.28	0	53.50	53.60	4	2,207	0.18%
2021/04/23	1	54.30	0	0.00	53.80	1	2,148	0.05%
2021/04/22	2.5	53.56	6	54.32	53.00	-3.5	2,075	-0.17%
2021/04/21	6	51.20	10	51.50	51.60	-4	1,850	-0.22%
2021/04/20	0	0.00	29.7	49.34	51.70	-29.7	1,711	-1.73%
2021/04/19	0.5	47.15	11	47.10	47.15	-10.5	1,606	-0.65%
2021/04/16	0.5	45.80	1	46.00	46.00	-0.5	1,584	-0.03%
2021/04/15	0.5	45.35	0	0.00	45.35	0.5	1,607	0.03%
2021/04/14	6	44.98	0.5	45.15	45.15	5.5	1,614	0.34%
2021/04/13	7.5	45.76	10	45.63	45.55	-2.5	1,615	-0.15%
2021/04/12	6	45.71	0.5	45.70	45.70	5.5	1,606	0.34%
2021/04/09	17	46.52	0.5	46.40	46.40	16.5	1,598	1.03%
2021/04/08	0.5	46.95	2	46.93	46.95	-1.5	1,614	-0.09%
2021/04/07	1	46.95	0	0.00	46.95	1	1,610	0.06%
2021/04/06	1.5	47.00	0	0.00	47.00	1.5	1,620	0.09%
2021/04/01	11	46.80	10	47.15	47.00	1	1,622	0.06%
2021/03/31	0.5	47.15	1	47.15	47.15	-0.5	1,611	-0.03%
2021/03/30	0.9	47.30	0	0.00	47.50	0.9	1,601	0.06%
2021/03/29	0.5	46.90	1	46.90	46.90	-0.5	1,572	-0.03%
2021/03/26	0	0.00	0.4	46.30	46.40	-0.4	1,553	-0.03%
2021/03/24	1	45.90	1	45.90	45.90	0	1,548	0.00%
2021/03/23	9	46.18	0.5	46.10	46.10	8.5	1,545	0.55%
2021/03/22	5.7	46.44	0	0.00	46.45	5.7	1,551	0.37%
2021/03/19	1.3	46.40	2	46.30	46.40	-0.7	1,554	-0.05%
2021/03/18	2.5	46.75	1	46.80	46.80	1.5	1,534	0.10%
2021/03/16	0.5	46.60	3	46.68	46.75	-2.5	1,539	-0.16%
2021/03/15	1.5	46.18	0	0.00	46.20	1.5	1,544	0.10%
2021/03/12	0.5	45.50	0	0.00	45.50	0.5	1,526	0.03%
2021/03/11	0.5	45.50	29	45.35	45.50	-28.5	1,526	-1.87%
2021/03/10	0.5	45.00	2	44.90	45.00	-1.5	1,514	-0.10%
2021/03/09	0.4	44.85	0	0.00	44.85	0.4	1,506	0.03%
2021/03/08	2	44.75	0	0.00	44.70	2	1,509	0.13%
2021/03/05	1.2	44.40	0	44.40	44.40	1.2	1,518	0.08%
2021/03/04	0.4	44.65	1	44.65	44.65	-0.6	1,558	-0.04%
2021/03/03	0.5	44.80	1	44.80	44.80	-0.5	1,544	-0.03%
2021/03/02	10	44.80	13	45.28	44.50	-3	1,534	-0.20%
2021/02/26	11.5	44.65	1	44.75	44.75	10.5	1,519	0.69%
2021/02/25	0.5	44.40	0	0.00	44.50	0.5	1,477	0.03%
2021/02/24	1.5	44.10	1	44.30	44.30	0.5	1,476	0.03%
2021/02/23	0.5	44.20	2	44.20	44.35	-1.5	1,457	-0.10%
2021/02/22	4.5	43.67	10	44.27	44.50	-5.5	1,437	-0.38%
2021/02/19	0.5	43.05	3	42.98	43.05	-2.5	1,391	-0.18%
2021/02/18	10.5	43.05	9	43.44	43.35	1.5	1,391	0.11%
2021/02/17	0.6	43.00	16.1	42.47	43.05	-15.5	1,331	-1.16%
2021/02/05	1.5	41.33	0	0.00	41.40	1.5	1,287	0.12%
2021/02/04	3.5	41.24	0	0.00	41.25	3.5	1,291	0.27%
2021/02/03	4	41.88	4	42.05	41.70	0	1,310	0.00%
2021/02/02	2.5	41.15	2	41.53	41.65	0.5	1,288	0.04%
2021/02/01	0	0.00	1	40.70	40.70	-1	1,334	-0.07%
2021/01/28	0	41.30	1	41.30	41.30	-1	1,316	-0.07%
2021/01/27	0.5	41.45	1	41.60	41.45	-0.5	1,318	-0.04%
2021/01/26	0.5	41.45	4.4	41.65	41.55	-3.9	1,315	-0.29%
2021/01/25	0.5	41.60	1	41.65	41.65	-0.5	1,306	-0.04%
2021/01/22	2.5	41.01	0	0.00	41.05	2.5	1,302	0.19%
2021/01/21	1.5	40.87	3	40.95	40.85	-1.5	1,300	-0.12%
2021/01/20	5	40.70	0	0.00	40.40	5	1,289	0.39%
2021/01/19	3.5	41.69	0	0.00	41.70	3.5	1,261	0.28%
2021/01/18	11	41.46	0	0.00	41.65	11	1,256	0.88%
2021/01/15	2	42.30	0	0.00	42.30	2	1,250	0.16%
2021/01/14	10.5	43.08	1	42.80	42.80	9.5	1,293	0.73%
2021/01/13	0	0.00	1	41.95	42.05	-1	1,240	-0.08%
2021/01/12	0	0.00	9	41.83	41.55	-9	1,200	-0.75%
2021/01/08	0.5	41.50	2	41.35	41.55	-1.5	1,174	-0.13%
2021/01/07	0.5	41.05	1.5	41.13	41.20	-1	1,135	-0.09%
2021/01/04	4.5	40.73	1	40.90	40.90	3.5	1,104	0.32%
2020/12/31	1	40.30	0.5	40.40	40.30	0.5	1,087	0.05%
2020/12/30	0.5	40.70	1	40.75	40.75	-0.5	1,041	-0.05%
2020/12/29	0.5	40.55	1	40.60	40.70	-0.5	1,034	-0.05%
2020/12/28	0.5	40.45	0	0.00	40.50	0.5	1,014	0.05%
2020/12/25	0.5	40.30	0	0.00	40.35	0.5	1,010	0.05%
2020/12/22	0	0.00	0.5	40.10	40.05	-0.5	1,032	-0.05%
2020/12/21	0.5	40.30	0	0.00	40.30	0.5	1,044	0.05%
2020/12/18	1	40.10	0	0.00	40.10	1	1,048	0.10%
2020/12/16	0	0.00	1	41.10	41.10	-1	1,044	-0.10%
2020/12/15	0	0.00	1	40.65	40.55	-1	1,034	-0.10%
2020/12/10	0.5	40.80	0	0.00	40.80	0.5	1,011	0.05%
2020/12/09	0	0.00	22.5	40.86	40.90	-22.5	999	-2.25%
2020/12/08	0.5	40.60	1.1	40.69	40.70	-0.6	986	-0.06%
2020/12/07	2.5	40.63	29	40.62	40.70	-26.5	991	-2.67%
2020/12/04	0.5	40.30	1	40.45	40.40	-0.5	998	-0.05%
2020/12/03	0.5	40.25	1	40.35	40.35	-0.5	983	-0.05%
2020/12/02	0.5	40.30	0	0.00	40.30	0.5	980	0.05%
2020/11/27	0.5	39.40	0	0.00	39.65	0.5	915	0.05%
2020/11/23	0	0.00	1.2	39.49	39.60	-1.2	928	-0.13%
2020/11/18	0	0.00	40	39.15	39.30	-40	971	-4.12%
2020/11/17	40	39.20	0	0.00	39.25	40	1,003	3.99%
2020/11/16	1	39.30	0	0.00	39.30	1	1,061	0.09%
2020/11/12	0	0.00	3	39.00	38.90	-3	1,100	-0.27%
2020/11/11	0.2	39.00	4	39.03	39.10	-3.8	1,110	-0.34%
2020/11/10	1	38.55	0	0.00	38.70	1	1,102	0.09%
2020/11/09	0	0.00	2	38.55	38.50	-2	1,106	-0.18%
2020/10/30	2	36.65	0	0.00	36.75	2	1,163	0.17%
2020/10/28	0	0.00	5	37.15	37.15	-5	1,181	-0.42%
2020/10/22	2	36.85	2	37.45	37.45	0	1,226	0.00%
2020/10/15	0	0.00	0.2	37.20	37.10	-0.2	1,234	-0.02%
2020/10/14	1	37.10	0.3	37.30	37.10	0.7	1,261	0.06%
2020/09/30	0	0.00	1	37.40	37.65	-1	1,432	-0.07%
2020/09/29	1	37.10	0	0.00	37.15	1	1,465	0.07%
2020/09/24	7	36.00	0	0.00	36.05	7	1,535	0.46%
2020/09/23	1	36.95	1	36.95	36.95	0	1,554	0.00%
2020/09/18	0	0.00	1	38.05	37.90	-1	1,641	-0.06%
2020/09/16	2	37.85	0	0.00	37.85	2	1,659	0.12%
2020/09/15	0	0.00	2	37.85	37.90	-2	1,678	-0.12%
2020/09/14	0	0.00	0.1	37.85	37.80	-0.1	1,709	-0.01%
2020/09/11	1	37.70	0.1	37.85	37.75	0.9	1,718	0.05%
2020/09/10	0	0.00	0.1	38.20	38.00	-0.1	1,728	-0.01%
2020/09/09	3	37.53	0.1	38.30	38.25	2.9	1,735	0.17%
2020/09/08	0	0.00	0.1	38.20	38.05	-0.1	1,733	-0.01%
2020/09/03	1	38.60	0.5	38.75	38.60	0.5	1,783	0.03%
2020/09/02	1	38.60	0.5	38.80	38.60	0.5	1,791	0.03%
2020/09/01	1	38.60	0	0.00	38.65	1	1,809	0.06%
2020/08/31	2	39.00	0	0.00	39.05	2	1,821	0.11%
2020/08/27	1	39.00	1.5	39.22	39.15	-0.5	1,847	-0.03%
2020/08/21	1	41.30	0	0.00	41.65	1	1,842	0.05%
2020/08/17	0	0.00	6	42.28	42.35	-6	1,724	-0.35%
2020/08/14	0	0.00	3	42.35	42.35	-3	1,715	-0.17%
2020/08/10	2	42.00	3	42.05	42.25	-1	1,698	-0.06%
2020/08/07	0	0.00	1	42.10	42.20	-1	1,693	-0.06%
2020/08/06	2.5	42.42	2	42.45	42.55	0.5	1,659	0.03%
2020/08/04	0	0.00	1	42.20	42.20	-1	1,663	-0.06%
2020/08/03	0	0.00	1	42.40	42.30	-1	1,678	-0.06%
2020/07/31	1	41.95	2	42.13	42.10	-1	1,679	-0.06%
2020/07/30	0.5	41.60	0	0.00	41.65	0.5	1,666	0.03%
2020/07/29	1.5	41.45	0	0.00	41.35	1.5	1,668	0.09%
2020/07/28	0	0.00	10	41.50	41.50	-10	1,691	-0.59%
2020/07/27	0	0.00	0	41.60	41.65	0	1,703	0.00%
2020/07/23	27	42.00	0	0.00	42.20	27	1,738	1.55%
2020/07/22	9	42.00	2	42.00	42.10	7	1,780	0.39%
2020/07/21	9	42.00	0	0.00	42.00	9	1,790	0.50%
2020/07/20	1	41.65	0	0.00	41.70	1	1,780	0.06%
2020/07/15	0.5	41.35	1	41.45	41.45	-0.5	1,786	-0.03%
2020/07/14	2	41.65	0	0.00	41.55	2	1,799	0.11%
2020/07/13	0.5	41.60	0	0.00	41.70	0.5	1,797	0.03%
2020/07/10	0.5	41.40	3.2	41.43	41.40	-2.7	1,804	-0.15%
2020/07/09	1	41.45	0	0.00	41.70	1	1,791	0.06%
2020/07/08	0	0.00	2	41.40	41.70	-2	1,777	-0.11%
2020/07/07	1	40.80	0	0.00	40.75	1	1,752	0.06%
2020/07/06	2.5	40.62	1	40.70	40.70	1.5	1,740	0.09%
2020/07/03	5	40.22	1.5	40.25	40.20	3.5	1,706	0.21%
2020/07/02	1.5	40.25	1	40.15	40.45	0.5	1,693	0.03%
2020/07/01	1	40.30	1	40.30	40.25	0	1,665	0.00%
2020/06/30	2	39.45	0	0.00	39.55	2	1,613	0.12%
2020/06/29	0	0.00	5	39.30	39.30	-5	1,595	-0.31%
2020/06/22	1	39.30	0	0.00	39.25	1	1,581	0.06%
2020/06/19	1	39.20	30	39.00	38.90	-29	1,577	-1.84%
2020/06/18	4	38.85	0	0.00	38.85	4	1,555	0.26%
2020/06/17	1	38.80	0	0.00	38.80	1	1,548	0.06%
2020/06/15	10	38.80	1	39.00	38.70	9	1,588	0.57%
2020/06/11	0	0.00	11	39.20	39.05	-11	1,613	-0.68%
2020/06/10	1	39.15	18	39.25	39.20	-17	1,591	-1.07%
2020/06/08	0	0.00	1	39.50	39.50	-1	1,641	-0.06%
2020/06/04	1	39.00	0	0.00	39.05	1	1,654	0.06%
2020/06/02	0	0.00	0.7	38.75	38.70	-0.7	1,685	-0.04%
2020/05/28	1	39.00	0	0.00	38.70	1	1,770	0.06%
2020/05/21	0	0.00	3	38.97	39.00	-3	2,012	-0.15%
2020/05/18	0	0.00	14	38.82	38.80	-14	2,084	-0.67%
2020/05/15	3	38.85	0	0.00	38.75	3	2,178	0.14%
2020/05/14	1	39.05	0	0.00	38.80	1	2,215	0.05%
2020/05/11	0	0.00	8	39.09	39.10	-8	2,235	-0.36%
2020/05/07	3	38.57	1	38.50	38.65	2	2,233	0.09%
2020/05/06	5	38.35	0	0.00	38.15	5	2,238	0.22%
2020/05/05	1	38.00	0	0.00	38.10	1	2,243	0.04%
2020/04/30	48	38.65	1	38.70	38.55	47	2,271	2.07%
2020/04/29	0	0.00	0.2	38.30	38.35	-0.2	2,337	-0.01%
2020/04/28	2	37.70	1	37.75	37.75	1	2,333	0.04%
2020/04/27	0	0.00	3	37.25	37.40	-3	2,583	-0.12%
2020/04/24	2	36.90	0	0.00	36.95	2	2,762	0.07%
2020/04/21	1	37.70	1	37.65	37.50	0	3,218	0.00%
2020/04/20	0	0.00	2	37.95	37.95	-2	3,237	-0.06%
2020/04/15	1	37.35	0	0.00	38.15	1	3,268	0.03%
2020/04/13	0	0.00	5	36.50	36.45	-5	3,260	-0.15%
2020/04/09	0	0.00	1.1	35.96	35.50	-1.1	3,321	-0.03%
2020/04/08	0	0.00	2	35.13	35.60	-2	3,366	-0.06%
2020/04/07	1	34.70	2	34.78	34.70	-1	3,375	-0.03%
2020/04/06	0	0.00	2	34.08	34.15	-2	3,381	-0.06%
2020/04/01	0	34.20	2	34.18	34.05	-2	3,395	-0.06%
2020/03/30	0	0.00	1	33.60	34.10	-1	3,401	-0.03%
2020/03/27	1	34.80	1	34.30	34.25	0	3,416	0.00%
2020/03/26	0	0.00	2	34.35	34.30	-2	3,419	-0.06%
2020/03/25	0	0.00	52	34.12	34.20	-52	3,438	-1.51%
2020/03/24	2	32.85	2	33.05	32.85	0	3,465	0.00%
2020/03/23	2	32.08	2	32.40	32.10	0	3,474	0.00%
2020/03/20	0	0.00	1	32.15	32.60	-1	3,492	-0.03%
2020/03/19	2.1	33.37	20	31.89	31.20	-17.9	3,495	-0.51%
2020/03/18	2.6	34.88	7	35.16	34.65	-4.5	3,457	-0.13%
2020/03/17	5	34.70	0	0.00	35.30	5	3,462	0.14%
2020/03/16	52	36.13	14	36.10	35.55	38	3,442	1.10%
2020/03/13	2.1	35.61	2	35.90	36.80	0.1	3,449	0.00%
2020/03/12	8	37.73	10	37.79	37.65	-2	3,458	-0.06%
2020/03/11	0	38.20	2	38.35	38.40	-2	3,712	-0.05%
2020/03/10	1	38.15	0.1	38.30	38.35	1	3,796	0.03%
2020/03/09	2	38.15	3	38.05	38.05	-1	3,852	-0.03%
2020/03/06	5	38.77	3	38.83	38.80	2	3,937	0.05%
2020/03/05	4	39.13	12	39.10	39.35	-8	4,011	-0.20%
2020/03/04	1	38.40	0	0.00	38.40	1	4,005	0.02%
2020/03/03	3	38.65	2	38.68	38.60	1	4,082	0.02%
2020/03/02	3	38.37	8	38.63	38.45	-5	4,164	-0.12%
2020/02/27	3	38.40	0	0.00	38.20	3	4,276	0.07%
2020/02/25	1	37.80	1	37.45	37.95	0	4,387	0.00%
2020/02/24	4	38.16	0	0.00	38.00	4	4,446	0.09%
2020/02/20	0	0.00	2	39.05	39.05	-2	4,445	-0.04%
2020/02/18	1.1	38.47	0	0.00	38.55	1.1	4,815	0.02%
2020/02/17	26	38.99	3	38.85	38.80	23	5,590	0.41%
2020/02/14	4	38.25	1	37.75	38.25	3	5,506	0.05%
2020/02/12	1	38.05	1.2	38.20	38.10	-0.2	5,543	0.00%
2020/02/11	1	37.75	1	37.65	37.65	0	5,534	0.00%
2020/02/07	5	37.90	0	0.00	37.80	5	5,578	0.09%
2020/02/06	1	38.15	0	0.00	38.25	1	5,575	0.02%
2020/01/31	8	37.56	8	37.96	38.30	0	5,583	0.00%
2020/01/30	8	39.28	0	0.00	39.00	8	5,512	0.15%
2020/01/20	17	43.09	15	42.93	43.10	2	5,497	0.04%
2020/01/17	15	43.38	8	43.36	43.35	7	5,285	0.13%
2020/01/16	66	43.42	13	43.35	43.40	53	5,095	1.04%
2020/01/15	2	41.93	2	41.95	41.90	0	4,660	0.00%
2020/01/14	0	0.00	1	41.95	41.95	-1	4,678	-0.02%
2020/01/08	12	40.77	76	40.82	40.65	-64	4,821	-1.33%
2020/01/07	1	41.75	2	41.90	41.50	-1	4,809	-0.02%
2020/01/06	1	42.05	0	0.00	42.05	1	4,839	0.02%
2020/01/03	8	42.62	17	42.11	42.15	-9	4,868	-0.18%
2019/12/31	0	0.00	1	42.00	42.10	-1	5,193	-0.02%
2019/12/30	2	41.70	0	0.00	41.85	2	5,143	0.04%
2019/12/27	4	41.45	0	0.00	41.60	4	5,131	0.08%
2019/12/26	6	41.43	1	41.30	41.25	5	5,128	0.10%
2019/12/23	1	41.20	2	41.23	41.25	-1	5,109	-0.02%
2019/12/20	0	0.00	1	41.20	41.20	-1	5,111	-0.02%
2019/12/19	2	41.08	1	41.10	41.10	1	5,101	0.02%
2019/12/18	2	41.05	2	41.00	41.10	0	5,079	0.00%
2019/12/17	0	0.00	1	41.00	41.10	-1	5,051	-0.02%
2019/12/16	0	0.00	2	41.00	41.05	-2	5,040	-0.04%
2019/12/12	0	0.00	1	41.30	41.30	-1	5,005	-0.02%
2019/12/11	4	41.15	2	41.25	41.30	2	4,996	0.04%
2019/12/10	1	40.90	2	40.98	41.00	-1	4,982	-0.02%
2019/12/09	0	0.00	1	40.90	40.85	-1	4,966	-0.02%
2019/12/06	10	40.94	4	40.85	40.90	6	4,948	0.12%
2019/12/05	5	41.05	25	41.01	41.05	-20	4,904	-0.41%
2019/12/04	23	42.67	56	42.53	42.50	-33	4,609	-0.72%
2019/12/03	7.5	42.75	4.2	42.75	42.75	3.3	4,504	0.07%
2019/12/02	5	42.75	0	0.00	42.75	5	4,409	0.11%
2019/11/29	12	42.72	4	42.75	42.70	8	4,281	0.19%
2019/11/28	10	42.50	8	42.60	42.60	2	4,179	0.05%
2019/11/27	7	41.82	0	0.00	41.85	7	4,082	0.17%
2019/11/26	18	41.83	0.3	41.80	41.75	17.8	4,029	0.44%
2019/11/25	52	41.94	3	42.07	41.85	49	3,969	1.23%
2019/11/22	22	42.13	0	0.00	42.10	22	3,822	0.58%
2019/11/21	23	42.11	2	42.10	42.20	21	3,742	0.56%
2019/11/20	30	42.32	7	42.33	42.35	23	3,647	0.63%
2019/11/19	51	42.29	1.7	42.19	42.30	49.3	3,571	1.38%
2019/11/18	104	42.45	12	42.33	42.25	92	3,463	2.66%	大買/
2019/11/15	188	42.82	27	42.75	42.60	161	3,341	4.82%	大買/鉅額交易
2019/11/14	159.7	43.39	63	43.39	43.20	96.7	3,082	3.14%	大買/
2019/11/11	1	35.45	0	0.00	35.40	1	2,177	0.05%
2019/11/04	3	35.05	0	0.00	35.10	3	2,104	0.14%
2019/10/31	2	34.90	0	0.00	34.80	2	2,093	0.10%
2019/10/28	0.3	34.90	0	0.00	34.90	0.3	2,048	0.01%
2019/10/25	3	34.88	0	0.00	34.80	3	2,037	0.15%
2019/10/24	0	0.00	4	35.24	35.25	-4	1,984	-0.20%
2019/10/23	0.1	35.00	5	35.00	34.95	-4.9	1,949	-0.25%
2019/10/21	0.3	35.05	1	34.95	35.00	-0.8	1,903	-0.04%
2019/10/18	2	35.00	9	35.00	35.00	-7	1,859	-0.38%
2019/10/16	2	35.15	1	35.25	35.45	1	1,783	0.06%
2019/10/14	0	0.00	1	34.70	34.75	-1	1,613	-0.06%
2019/10/09	1	34.70	0	0.00	34.60	1	1,567	0.06%
2019/10/08	1.6	35.10	2	34.98	35.00	-0.5	1,523	-0.03%
2019/10/07	17.3	35.67	8	35.68	35.90	9.3	1,374	0.68%
2019/09/26	0.1	39.10	0	0.00	39.10	0.1	1,156	0.01%
2019/09/25	4	39.00	0	0.00	39.20	4	1,159	0.35%
2019/09/24	1	39.50	0	0.00	39.55	1	1,172	0.09%
2019/09/23	2	39.53	0	0.00	39.60	2	1,175	0.17%
2019/09/19	0	0.00	1	39.60	39.50	-1	1,160	-0.09%
2019/09/11	1	39.00	0	0.00	39.00	1	1,162	0.09%
2019/09/09	1	39.00	0	0.00	39.05	1	1,158	0.09%
2019/09/02	1	38.50	0	0.00	38.60	1	1,180	0.08%
2019/08/29	3	38.02	0	0.00	38.00	3	1,170	0.26%
2019/08/26	0	0.00	4	40.13	40.10	-4	1,095	-0.37%
2019/08/23	0.5	40.50	0	0.00	40.50	0.5	1,080	0.05%
2019/08/21	1	40.50	0	0.00	40.55	1	1,073	0.09%
2019/08/15	0	0.00	1	39.80	39.80	-1	1,059	-0.09%
2019/08/14	0	0.00	1	40.10	40.05	-1	1,056	-0.09%
2019/08/06	2	39.30	0	0.00	39.60	2	1,093	0.18%
2019/08/01	2	40.40	0	0.00	40.30	2	1,211	0.17%
2019/07/29	1	40.70	0	0.00	40.75	1	1,212	0.08%
2019/07/24	1	41.15	0	0.00	41.10	1	1,230	0.08%
2019/07/23	0	0.00	1	40.85	40.95	-1	1,227	-0.08%
2019/07/22	0	0.00	4	40.70	40.75	-4	1,217	-0.33%
2019/07/11	1	40.40	0	0.00	40.55	1	1,236	0.08%
2019/07/10	1	40.25	0	0.00	40.35	1	1,247	0.08%
2019/07/08	1	40.05	0	0.00	40.20	1	1,270	0.08%
2019/06/25	0	0.00	1	40.00	39.95	-1	1,321	-0.08%
2019/06/19	0	0.00	4	39.43	39.45	-4	1,353	-0.30%
2019/06/18	0	0.00	1	39.00	39.10	-1	1,345	-0.07%
2019/06/06	0.1	38.35	0	0.00	38.30	0.1	1,407	0.01%
2019/05/29	1	37.90	0	0.00	37.85	1	1,503	0.07%
2019/05/21	1	38.20	0	0.00	38.35	1	1,685	0.06%
2019/05/17	2	38.10	0	0.00	38.05	2	1,703	0.12%
2019/05/14	1	38.35	1	38.10	38.50	0	1,697	0.00%
2019/05/13	6	38.69	0	0.00	38.55	6	1,678	0.36%
2019/05/09	2.3	39.46	1	39.35	39.50	1.3	1,631	0.08%
2019/05/06	1	41.00	0	0.00	40.85	1	1,538	0.06%
2019/05/02	1	41.35	0	0.00	41.40	1	1,518	0.07%
2019/04/22	0	0.00	1	41.05	41.05	-1	1,521	-0.07%
2019/04/18	2	40.60	0	0.00	40.60	2	1,547	0.13%
2019/04/17	1	41.00	0	0.00	41.00	1	1,561	0.06%
2019/04/16	1	41.00	0	0.00	41.00	1	1,542	0.06%
2019/04/15	2	41.33	0	0.00	41.15	2	1,539	0.13%
2019/04/12	0.2	41.20	0	0.00	41.20	0.2	1,524	0.01%
2019/04/08	0	0.00	28	40.90	40.55	-28	1,470	-1.90%
2019/04/02	3	40.90	0	0.00	41.00	3	1,407	0.21%
2019/03/29	10	40.65	1	40.70	40.65	9	1,379	0.65%
2019/03/28	5	40.45	0	0.00	40.55	5	1,388	0.36%
2019/03/26	10	40.45	1	40.50	40.50	9	1,414	0.64%
2019/03/25	0	0.00	0.5	40.15	40.15	-0.5	1,418	-0.04%
2019/03/21	0	0.00	10	40.45	40.45	-10	1,394	-0.72%
2019/03/18	0	0.00	3.2	40.20	40.25	-3.2	1,374	-0.23%
2019/03/08	1	39.30	0	0.00	39.35	1	1,329	0.08%
2019/03/07	1	39.75	0	0.00	39.65	1	1,320	0.08%
2019/03/06	10	39.75	0	0.00	39.80	10	1,305	0.77%
2019/03/05	1	39.90	0	0.00	39.90	1	1,276	0.08%
2019/03/04	0	0.00	1	40.05	40.00	-1	1,265	-0.08%
2019/02/27	0	40.45	0	0.00	40.10	0	1,258	0.00%
2019/02/26	1	40.15	0	0.00	40.10	1	1,259	0.08%
2019/02/25	0	40.20	0	0.00	40.15	0	1,253	0.00%
2019/02/20	0	0.00	3	41.20	40.25	-3	1,191	-0.25%
2019/02/19	1	41.90	0	0.00	41.60	1	1,091	0.09%
2019/02/18	0	41.85	0	0.00	41.85	0	1,103	0.00%
2019/02/14	0	0.00	1	41.50	41.50	-1	1,099	-0.09%
2019/02/13	0	40.80	0	0.00	40.80	0	1,084	0.00%
2019/01/25	0	0.00	0.1	40.30	40.30	-0.1	1,136	-0.01%
2019/01/21	0	0.00	2.4	40.17	40.30	-2.4	1,148	-0.21%
2019/01/15	0	0.00	1	39.80	39.90	-1	1,148	-0.09%
2019/01/04	1	38.55	0	0.00	38.50	1	1,200	0.08%
2018/12/27	1	38.85	0	0.00	38.65	1	1,332	0.08%
2018/12/22	0	0.00	0.2	38.80	38.65	-0.2	1,331	-0.02%
2018/12/20	0	0.00	1	38.85	38.75	-1	1,322	-0.08%
2018/12/17	2	39.70	0	0.00	39.60	2	1,273	0.16%
2018/12/14	3	39.80	0	0.00	39.85	3	1,281	0.23%
2018/11/02	0	40.25	0	0.00	40.25	0	1,602	0.00%
2018/11/01	1	40.05	0	0.00	40.20	1	1,594	0.06%
2018/10/29	1	39.25	0	0.00	39.30	1	1,675	0.06%
2018/10/26	0.1	39.25	0	0.00	39.25	0.1	1,699	0.01%
2018/10/11	0	0.00	2	39.15	39.40	-2	1,583	-0.13%
2018/09/19	1	42.95	0	0.00	43.00	1	1,471	0.07%
2018/09/12	1	42.75	0	0.00	42.90	1	1,433	0.07%
2018/08/15	0	0.00	15	44.52	44.35	-15	1,259	-1.19%
2018/08/14	3	44.78	2	44.63	44.65	1	1,245	0.08%
2018/08/13	1	44.50	3	44.33	44.50	-2	1,223	-0.16%
2018/08/10	0	0.00	4	44.44	44.50	-4	1,188	-0.34%
2018/08/09	3	44.32	0	0.00	44.15	3	1,142	0.26%
2018/08/07	7	42.63	0	0.00	42.45	7	1,036	0.68%
2018/08/03	4	45.19	0	0.00	45.15	4	1,087	0.37%
2018/08/01	2	45.45	0	0.00	45.50	2	1,022	0.20%
2018/07/27	1	44.95	0	0.00	45.00	1	1,008	0.10%
2018/07/06	0	0.00	0	43.80	43.45	0	1,281	0.00%
2018/07/03	0.1	44.05	0	0.00	44.05	0.1	1,371	0.01%
2018/06/20	12	44.85	0	0.00	44.70	12	1,539	0.78%
2018/06/12	0	0.00	1	46.20	46.05	-1	1,555	-0.06%
2018/06/07	0	0.00	1	46.25	46.15	-1	1,581	-0.06%
2018/05/10	0	0.00	0.1	46.05	46.15	-0.1	1,661	-0.01%
2018/04/25	2	44.48	0	0.00	44.50	2	1,631	0.12%
2018/04/24	1	44.90	0	0.00	44.50	1	1,622	0.06%
2018/04/20	1	45.90	1	45.95	45.90	0	1,620	0.00%
2018/04/18	1	45.95	0	0.00	45.90	1	1,665	0.06%
2018/04/09	0.1	47.20	0	0.00	47.30	0.1	1,535	0.01%
2018/04/03	0.1	47.35	0	0.00	47.35	0.1	1,510	0.01%
2018/03/26	0	0.00	1	46.45	46.30	-1	1,390	-0.07%
2018/03/22	0	0.00	1	46.60	46.65	-1	1,440	-0.07%
2018/03/12	0	0.00	1	46.45	46.35	-1	1,483	-0.07%
2018/02/26	0	0.00	1	47.25	47.20	-1	1,575	-0.06%
2018/02/22	0	0.00	3	47.07	47.15	-3	1,565	-0.19%
2018/02/09	1	44.90	0	0.00	44.90	1	1,580	0.06%
2018/02/06	2	45.35	2	44.75	45.35	0	1,538	0.00%
2018/01/31	0.4	47.00	0	0.00	47.00	0.4	1,600	0.03%
2018/01/23	0	0.00	1	46.90	46.95	-1	1,656	-0.06%
2018/01/22	1	47.05	0	0.00	47.00	1	1,657	0.06%
2018/01/19	1	46.90	1	46.90	46.85	0	1,658	0.00%
2018/01/16	0	0.00	10	46.75	46.80	-10	1,646	-0.61%
2018/01/15	1	46.35	1	46.50	46.50	0	1,635	0.00%
2018/01/12	15	46.30	0	0.00	46.35	15	1,637	0.92%
2018/01/11	1	45.65	1	45.55	45.60	0	1,605	0.00%
2018/01/05	1	45.45	0	0.00	45.50	1	1,713	0.06%
2018/01/03	0	0.00	1	45.40	45.55	-1	1,744	-0.06%