東陽 (1319)-華南永昌-麻豆券商分點個股進出

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

東陽

(1319)

可現股當沖

股價
120.5
漲跌
▼3.5
漲幅
-2.82%
成交量
4,476張
產業
上市汽車類股
521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

東陽 (1319)籌碼相關－華南永昌-麻豆券商分點個股進出

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

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆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
2024/05/22	3	123.33	0	0.00	120.50	3	7,669	0.04%
2024/05/21	2	127.25	3	126.50	124.00	-1	7,719	-0.01%
2024/05/20	2	126.50	14	121.86	126.50	-12	7,565	-0.16%
2024/05/16	2	112.50	0	0.00	112.00	2	7,531	0.03%
2024/05/15	3	116.83	0	0.00	115.50	3	7,644	0.04%
2024/05/14	13	116.46	11	118.59	116.50	2	7,742	0.03%
2024/05/10	0	0.00	3	114.50	114.00	-3	7,682	-0.04%
2024/05/09	10	115.55	0	0.00	114.50	10	7,685	0.13%
2024/05/08	11	117.09	13	116.23	116.00	-2	7,734	-0.03%
2024/05/07	2	113.00	11	112.50	114.00	-9	7,742	-0.12%
2024/05/06	5	116.10	0	0.00	115.50	5	7,795	0.06%
2024/05/03	1.1	119.57	0	0.00	119.50	1.1	8,070	0.01%
2024/05/02	1	123.50	9	123.39	122.50	-8	8,448	-0.09%
2024/04/30	1.1	119.57	0	0.00	119.00	1.1	8,529	0.01%
2024/04/29	0	0.00	6	122.00	122.50	-6	8,621	-0.07%
2024/04/26	0	0.00	1	117.50	116.00	-1	8,597	-0.01%
2024/04/25	1	118.00	0	0.00	117.50	1	8,622	0.01%
2024/04/24	9	118.22	0	0.00	117.50	9	8,677	0.10%
2024/04/23	12	121.00	0	0.00	119.50	12	8,689	0.14%
2024/04/22	1	121.00	3	124.00	121.00	-2	8,768	-0.02%
2024/04/19	0	0.00	1	122.00	123.50	-1	8,733	-0.01%
2024/04/18	6	128.17	0	0.00	127.00	6	8,689	0.07%
2024/04/17	0	0.00	2	132.50	129.50	-2	8,644	-0.02%
2024/04/16	0	0.00	1.1	126.09	126.50	-1.1	8,566	-0.01%
2024/04/15	0	0.00	2	129.50	127.50	-2	8,496	-0.02%
2024/04/12	5	130.20	6	129.50	131.50	-1	8,436	-0.01%
2024/04/11	1	123.00	0	0.00	123.00	1	8,281	0.01%
2024/04/09	0	0.00	1	125.00	122.50	-1	8,271	-0.01%
2024/04/03	3	121.67	0	0.00	120.50	3	8,321	0.04%
2024/04/02	1	124.00	1	126.50	123.50	0	8,351	0.00%
2024/04/01	7	123.14	0	0.00	123.00	7	8,269	0.08%
2024/03/29	8	120.88	8	124.19	125.00	0	8,172	0.00%
2024/03/28	2	125.00	0	0.00	125.00	2	7,772	0.03%
2024/03/27	1	123.00	8	122.88	125.00	-7	7,544	-0.09%
2024/03/26	2	116.25	0	0.00	118.50	2	7,452	0.03%
2024/03/25	0	0.00	0.1	118.50	118.50	-0.1	7,349	0.00%
2024/03/22	1	118.00	1.2	118.79	118.00	-0.2	7,349	0.00%
2024/03/21	4	121.25	3	118.33	120.00	1	7,461	0.01%
2024/03/20	9.1	121.59	3	120.67	121.50	6.1	7,495	0.08%
2024/03/19	5	125.00	5.1	126.49	126.50	-0.1	7,299	0.00%
2024/03/18	15	120.50	14	121.86	125.00	1	7,083	0.01%
2024/03/15	2	113.75	12.1	110.36	115.50	-10.1	6,842	-0.15%
2024/03/14	3	113.17	3	113.33	112.00	0	6,713	0.00%
2024/03/13	7	108.50	0	0.00	113.00	7	6,648	0.11%
2024/03/12	1	103.50	14.5	104.17	108.00	-13.5	6,662	-0.20%
2024/03/11	0	0.00	2.2	98.90	98.40	-2.2	7,003	-0.03%
2024/03/08	16	96.72	1	95.01	96.50	15	7,192	0.21%
2024/03/07	2	98.80	0	0.00	99.90	2	7,136	0.03%
2024/03/06	6.2	103.42	2	103.00	103.00	4.2	7,100	0.06%
2024/03/01	0	103.00	0	0.00	100.50	0	7,162	0.00%
2024/02/29	5	97.20	21.5	97.83	98.90	-16.5	7,110	-0.23%
2024/02/27	5	97.80	4	98.40	99.10	1	7,026	0.01%
2024/02/26	4	94.63	8	94.95	95.00	-4	6,772	-0.06%
2024/02/23	0	0.00	6	94.50	93.00	-6	6,788	-0.09%
2024/02/22	3	95.23	0	0.00	95.00	3	6,773	0.04%
2024/02/21	5	92.10	0	0.00	93.00	5	6,714	0.07%
2024/02/20	12	92.53	13	90.72	91.80	-1	6,741	-0.01%
2024/02/19	2	94.30	1	94.30	93.50	1	6,698	0.01%
2024/02/16	1	92.10	5	93.00	92.20	-4	6,681	-0.06%
2024/02/15	0	0.00	2	87.10	89.40	-2	6,526	-0.03%
2024/02/05	1	84.90	4	84.80	85.00	-3	6,402	-0.05%
2024/02/01	1	84.60	1	84.50	84.10	0	6,515	0.00%
2024/01/31	0	0.00	0.3	83.97	85.30	-0.3	6,607	0.00%
2024/01/29	0	0.00	2	87.25	86.70	-2	6,570	-0.03%
2024/01/26	2	86.35	4	87.00	86.30	-2	6,510	-0.03%
2024/01/25	11	83.99	19	84.93	86.60	-8	6,258	-0.13%
2024/01/24	5	81.66	2	81.70	81.00	3	5,980	0.05%
2024/01/23	0	0.00	14.6	77.65	80.20	-14.6	5,918	-0.25%
2024/01/22	1.1	75.99	0	0.00	76.00	1.1	5,865	0.02%
2024/01/19	0	76.80	0	0.00	76.60	0	5,925	0.00%
2024/01/18	1	75.50	0	0.00	77.60	1	5,991	0.02%
2024/01/17	0	0.00	1	77.10	76.50	-1	5,939	-0.02%
2024/01/16	18	77.54	2	77.30	76.70	16	5,965	0.27%
2024/01/15	0	0.00	2	75.55	76.10	-2	5,930	-0.03%
2024/01/12	2	74.15	0	0.00	74.00	2	6,095	0.03%
2024/01/11	0	0.00	1	74.90	75.30	-1	6,246	-0.02%
2024/01/10	2.1	74.01	0	0.00	73.90	2.1	6,349	0.03%
2024/01/08	0	0.00	1	75.90	75.20	-1	6,631	-0.02%
2024/01/05	1	75.21	0	0.00	75.10	1	7,021	0.01%
2024/01/04	0	76.20	0	75.80	75.40	0	7,581	0.00%
2024/01/03	1	76.90	1	75.80	76.50	0	7,683	0.00%
2024/01/02	4.5	76.03	1	77.60	75.60	3.5	7,724	0.04%
2023/12/29	0.3	76.00	0	0.00	76.00	0.3	7,925	0.00%
2023/12/28	5.1	75.44	0	0.00	75.20	5.1	7,924	0.06%
2023/12/27	0.1	76.00	0	0.00	75.60	0.1	7,956	0.00%
2023/12/26	0.2	76.00	0	0.00	75.60	0.2	8,100	0.00%
2023/12/25	2	75.75	0	0.00	75.50	2	8,187	0.02%
2023/12/22	2.1	75.92	0	0.00	75.80	2.1	8,272	0.03%
2023/12/21	0	77.10	0	0.00	76.10	0	8,426	0.00%
2023/12/20	16	77.83	10	78.28	77.50	6	8,518	0.07%
2023/12/19	6	77.70	6	78.20	78.00	0	8,623	0.00%
2023/12/18	2	80.60	6	79.20	79.20	-4	8,717	-0.05%
2023/12/15	3	87.07	3	87.47	85.10	0	8,917	0.00%
2023/12/14	1	84.80	1	85.30	85.40	0	9,207	0.00%
2023/12/13	50	85.30	55	85.58	85.00	-5	9,341	-0.05%
2023/12/12	1	85.20	0	0.00	85.70	1	9,540	0.01%
2023/12/11	2	86.50	7	86.11	85.40	-5	9,941	-0.05%
2023/12/08	51	83.81	61	84.52	84.30	-10	10,803	-0.09%
2023/12/07	202	86.56	203	84.43	84.60	-1	11,091	-0.01%	大買/大賣/
2023/12/06	102	84.62	115.7	85.93	87.00	-13.7	11,074	-0.12%	大買/大賣/
2023/12/05	0	0.00	19	80.84	82.40	-19	10,932	-0.17%
2023/12/04	0.2	77.80	3	77.93	77.50	-2.8	10,741	-0.03%
2023/12/01	0	0.00	3	76.57	76.90	-3	10,731	-0.03%
2023/11/30	12	74.63	4	74.40	74.40	8	10,764	0.07%
2023/11/29	4	75.85	0	0.00	75.40	4	10,846	0.04%
2023/11/28	0	0.00	2	76.20	76.50	-2	10,865	-0.02%
2023/11/27	4.1	74.42	0	0.00	74.00	4.1	11,148	0.04%
2023/11/24	2	74.75	0	0.00	75.40	2	11,582	0.02%
2023/11/22	5.1	75.56	0	0.00	76.10	5.1	11,677	0.04%
2023/11/21	1	76.60	0	0.00	76.50	1	11,653	0.01%
2023/11/20	1.1	76.62	0	0.00	76.80	1.1	11,737	0.01%
2023/11/16	0	0.00	1	78.90	78.20	-1	11,690	-0.01%
2023/11/15	2	79.40	1	79.00	78.40	1	11,718	0.01%
2023/11/13	0	0.00	1	79.00	78.40	-1	11,994	-0.01%
2023/11/10	7	77.93	2	80.00	78.50	5	12,054	0.04%
2023/11/09	2.1	79.92	10	81.05	80.00	-7.9	12,198	-0.06%
2023/11/08	30	78.90	31.2	80.28	79.60	-1.2	12,125	-0.01%
2023/11/07	0	0.00	2	78.60	79.00	-2	12,094	-0.02%
2023/11/06	0	0.00	6.4	77.00	76.80	-6.4	12,110	-0.05%
2023/11/03	0	76.00	0	0.00	75.80	0	12,169	0.00%
2023/11/02	0	0.00	1	77.00	76.80	-1	12,184	-0.01%
2023/11/01	2.1	72.13	2	71.90	74.00	0.1	12,171	0.00%
2023/10/31	5.1	73.38	1	73.30	73.30	4.1	12,129	0.03%
2023/10/30	1.7	76.08	0	0.00	75.30	1.7	12,236	0.01%
2023/10/27	1.4	75.69	4	76.85	76.40	-2.6	12,270	-0.02%
2023/10/26	5.1	76.55	3	76.70	76.40	2.1	12,492	0.02%
2023/10/25	1	78.70	1	79.00	78.00	0	12,872	0.00%
2023/10/24	1	78.20	0	0.00	78.30	1	13,004	0.01%
2023/10/23	1	77.30	4	78.25	78.90	-3	13,030	-0.02%
2023/10/20	9.1	79.00	0	0.00	78.30	9.1	13,037	0.07%
2023/10/19	13	82.88	4	82.53	81.70	9	12,881	0.07%
2023/10/18	6	82.60	1	83.20	82.60	5	12,732	0.04%
2023/10/17	10	82.66	3	84.50	82.50	7	12,638	0.06%
2023/10/16	7	83.49	1	85.00	83.80	6	12,530	0.05%
2023/10/13	10	84.19	7	85.43	83.40	3	12,524	0.02%
2023/10/12	15	84.09	23.5	84.07	86.70	-8.5	12,159	-0.07%
2023/10/11	4	77.70	9	78.73	78.90	-5	11,675	-0.04%
2023/10/06	3	78.17	0	0.00	77.60	3	11,688	0.03%
2023/10/05	9	78.83	6	79.83	78.30	3	11,633	0.03%
2023/10/04	3	77.20	1	77.00	77.00	2	11,384	0.02%
2023/10/03	0	0.00	11	79.27	78.70	-11	11,338	-0.10%
2023/10/02	10	76.85	3	77.70	77.80	7	11,267	0.06%
2023/09/28	4	78.60	8	77.91	78.30	-4	11,140	-0.04%
2023/09/27	8	78.28	10	79.30	78.80	-2	11,061	-0.02%
2023/09/26	5	80.04	6.3	78.87	78.30	-1.3	10,993	-0.01%
2023/09/25	6	78.72	2	79.35	78.80	4	10,825	0.04%
2023/09/22	9.3	78.93	10	76.78	79.40	-0.7	10,682	-0.01%
2023/09/21	30	77.35	24	78.11	77.90	6	10,568	0.06%
2023/09/20	9	78.98	5	80.00	78.00	4	10,427	0.04%
2023/09/19	22	79.26	65	79.61	79.10	-43	10,103	-0.43%
2023/09/18	2	76.55	6	75.90	76.40	-4	9,734	-0.04%
2023/09/15	7	73.77	2	73.00	74.10	5	9,723	0.05%
2023/09/14	52	75.74	24	76.73	75.60	28	9,681	0.29%
2023/09/13	28	76.02	14	76.16	74.40	14	9,230	0.15%
2023/09/12	11	73.45	19	73.82	73.50	-8	8,378	-0.10%
2023/09/11	5	72.16	4	71.63	72.40	1	8,009	0.01%
2023/09/08	1	70.60	4	70.08	69.80	-3	7,813	-0.04%
2023/09/07	11	68.86	1	67.60	67.40	10	7,581	0.13%
2023/09/06	4	68.18	1	67.70	67.90	3	7,495	0.04%
2023/09/04	0	0.00	5	67.56	68.10	-5	7,466	-0.07%
2023/09/01	1	66.40	30	67.70	66.40	-29	7,352	-0.39%
2023/08/31	2	67.95	6	66.37	67.90	-4	7,344	-0.05%
2023/08/30	8	65.99	13	65.95	66.30	-5	7,127	-0.07%
2023/08/29	2	62.85	11	63.26	63.90	-9	6,711	-0.13%
2023/08/28	9	61.20	3	61.70	61.20	6	6,591	0.09%
2023/08/25	0	0.00	28	62.01	62.10	-28	6,593	-0.42%
2023/08/24	27	60.91	3	61.50	61.50	24	6,569	0.37%
2023/08/23	1	62.00	0	0.00	61.90	1	6,483	0.02%
2023/08/21	0	0.00	1	62.00	61.90	-1	6,483	-0.02%
2023/08/18	12	62.54	13.2	61.58	61.40	-1.2	6,440	-0.02%
2023/08/17	4	61.95	0	0.00	62.00	4	6,264	0.06%
2023/08/16	3	61.90	2	62.10	62.00	1	6,275	0.02%
2023/08/15	11	62.08	15	61.83	61.90	-4	6,243	-0.06%
2023/08/11	2	60.15	6	60.10	60.20	-4	6,201	-0.06%
2023/08/10	5	60.10	2	61.10	60.10	3	6,153	0.05%
2023/08/08	1	59.00	1.4	60.00	60.10	-0.4	6,009	-0.01%
2023/08/04	1.4	58.49	1	58.30	58.30	0.4	5,944	0.01%
2023/08/02	0	0.00	5	60.64	59.50	-5	5,890	-0.08%
2023/08/01	3	60.10	3	61.17	61.00	0	5,821	0.00%
2023/07/31	8	61.40	15	60.97	60.60	-7	5,841	-0.12%
2023/07/28	38	60.95	60	60.53	60.60	-22	5,704	-0.39%
2023/07/27	8	56.64	32	56.40	56.90	-24	5,323	-0.45%
2023/07/26	1	55.30	2	55.15	54.80	-1	5,187	-0.02%
2023/07/25	0	0.00	32	54.13	54.50	-32	5,107	-0.63%
2023/07/24	1	51.50	7	51.84	51.90	-6	5,052	-0.12%
2023/07/21	1	53.00	10	53.08	52.90	-9	5,039	-0.18%
2023/07/20	1	53.50	5	53.20	53.00	-4	5,055	-0.08%
2023/07/19	38	53.00	0	0.00	52.60	38	5,071	0.75%
2023/07/18	10	54.95	21	54.31	54.10	-11	5,041	-0.22%
2023/07/14	10	53.46	2	53.50	53.20	8	5,022	0.16%
2023/07/13	15	53.64	29	54.14	53.90	-14	5,074	-0.28%
2023/07/12	0	0.00	6	51.70	51.40	-6	5,092	-0.12%
2023/07/10	1	50.70	10	51.47	51.30	-9	5,213	-0.17%
2023/07/06	1	51.30	0	0.00	51.10	1	5,426	0.02%
2023/07/05	11	52.75	0	0.00	51.80	11	5,437	0.20%
2023/07/04	11	52.36	0	0.00	52.40	11	5,440	0.20%
2023/07/03	0	0.00	10	52.50	52.40	-10	5,498	-0.18%
2023/06/30	0	0.00	2	52.50	52.70	-2	5,499	-0.04%
2023/06/28	12	52.41	1	52.00	52.20	11	5,527	0.20%
2023/06/27	51	51.42	1	51.40	51.10	50	5,539	0.90%
2023/06/26	27	53.92	21	54.01	53.30	6	5,547	0.11%
2023/06/21	21	56.01	6	56.10	56.30	15	5,577	0.27%
2023/06/20	60	55.55	49	54.63	54.50	11	5,629	0.20%
2023/06/19	2	53.20	0	0.00	53.60	2	5,447	0.04%
2023/06/16	5	54.14	3	54.30	54.00	2	5,456	0.04%
2023/06/15	1	54.10	1	54.20	54.20	0	5,348	0.00%
2023/06/14	2	53.35	2	52.85	53.40	0	5,337	0.00%
2023/06/13	17	52.59	224	52.54	52.40	-207	5,239	-3.95%	大賣/鉅額交易
2023/06/12	2	51.05	9	51.06	50.90	-7	5,158	-0.14%
2023/06/08	6	51.30	13	50.88	50.30	-7	5,234	-0.13%
2023/06/07	7	50.10	0	0.00	50.30	7	5,291	0.13%
2023/06/06	3	50.20	10	50.90	50.20	-7	5,348	-0.13%
2023/06/05	2	51.70	0.1	51.50	51.40	2	5,316	0.04%
2023/06/02	10	49.70	0	0.00	49.95	10	5,210	0.19%
2023/05/26	0	0.00	1	49.60	49.60	-1	5,201	-0.02%
2023/05/24	9	50.10	0	0.00	50.20	9	5,189	0.17%
2023/05/23	10.1	50.40	0	50.30	49.90	10	5,174	0.19%
2023/05/22	1	51.40	0	0.00	51.10	1	5,114	0.02%
2023/05/18	11	49.75	1	49.80	49.55	10	4,976	0.20%
2023/05/17	0	0.00	12.1	49.62	50.60	-12.1	4,882	-0.25%
2023/05/16	0	0.00	0.1	48.80	48.20	-0.1	4,762	0.00%
2023/05/12	0	47.20	0	0.00	47.50	0	4,744	0.00%
2023/05/11	0	47.20	0	0.00	46.70	0	4,756	0.00%
2023/05/10	20	48.07	0	0.00	48.20	20	4,743	0.42%
2023/05/09	0	48.25	0	0.00	48.10	0	4,743	0.00%
2023/05/08	0	48.93	0	0.00	48.80	0	4,720	0.00%
2023/05/05	1	50.90	5	51.00	50.80	-4	4,630	-0.09%
2023/05/04	7	50.59	0	0.00	49.30	7	4,532	0.15%
2023/05/03	15	49.05	20	49.15	49.95	-5	4,414	-0.11%
2023/05/02	0	0.00	11	48.52	48.55	-11	4,394	-0.25%
2023/04/26	29	46.32	0	0.00	46.70	29	4,439	0.65%
2023/04/21	2	46.10	0	0.00	46.05	2	4,423	0.05%
2023/04/20	58	47.72	0	0.00	47.15	58	4,409	1.32%
2023/04/19	0	0.00	10	49.20	48.80	-10	4,417	-0.23%
2023/04/18	10	49.21	0	0.00	49.10	10	4,392	0.23%
2023/04/17	16	48.73	95	48.83	48.85	-79	4,298	-1.84%
2023/04/14	0	0.00	1	47.80	47.30	-1	4,181	-0.02%
2023/04/13	2	47.30	1	47.15	47.20	1	4,197	0.02%
2023/04/12	4	48.13	5	47.30	47.80	-1	4,239	-0.02%
2023/04/11	0	0.00	5	47.15	46.95	-5	4,151	-0.12%
2023/04/10	13	46.52	5	46.55	46.55	8	4,268	0.19%
2023/04/07	0	0.00	7	46.16	46.50	-7	4,251	-0.16%
2023/04/06	6	45.11	0	0.00	45.65	6	4,295	0.14%
2023/03/31	0	0.00	1	46.50	46.20	-1	4,236	-0.02%
2023/03/30	1	46.45	2	46.55	46.55	-1	4,270	-0.02%
2023/03/29	0	0.00	2	46.25	46.50	-2	4,330	-0.05%
2023/03/27	4	45.95	0	0.00	45.85	4	4,504	0.09%
2023/03/24	0	0.00	6	47.16	46.70	-6	4,680	-0.13%
2023/03/23	3	47.43	31	46.97	46.80	-28	4,628	-0.60%
2023/03/22	3	45.40	2	45.45	45.45	1	4,491	0.02%
2023/03/17	1	45.00	6	44.59	44.25	-5	4,481	-0.11%
2023/03/16	1	45.15	0	0.00	45.10	1	4,479	0.02%
2023/03/15	2	43.90	2	45.10	45.20	0	4,512	0.00%
2023/03/13	2	44.63	0	0.00	44.50	2	4,539	0.04%
2023/03/10	10	45.93	8	45.83	45.75	2	4,576	0.04%
2023/03/09	1	45.50	11	45.23	45.15	-10	4,729	-0.21%
2023/03/08	6	44.19	7	44.01	44.90	-1	4,911	-0.02%
2023/03/07	2	44.05	0	0.00	44.05	2	5,340	0.04%
2023/03/03	0	0.00	1	43.55	43.45	-1	5,410	-0.02%
2023/03/02	0	0.00	3	43.05	43.05	-3	5,424	-0.06%
2023/03/01	17	41.96	0	0.00	42.05	17	5,459	0.31%
2023/02/22	25	43.60	0	0.00	43.55	25	5,580	0.45%
2023/02/20	1	44.80	0	0.00	44.50	1	5,985	0.02%
2023/02/17	0	0.00	1	44.60	44.60	-1	6,006	-0.02%
2023/02/16	1	44.00	0	0.00	44.05	1	6,041	0.02%
2023/02/15	3	43.60	0	0.00	43.60	3	6,156	0.05%
2023/02/08	1	44.30	0	0.00	44.25	1	6,577	0.02%
2023/02/03	1	44.80	0	0.00	44.45	1	6,598	0.02%
2023/02/01	0	0.00	2	45.35	45.20	-2	6,550	-0.03%
2023/01/30	5	43.80	1	43.90	43.95	4	6,457	0.06%
2023/01/11	0	0.00	10	43.08	43.10	-10	6,470	-0.15%
2023/01/10	0	0.00	8	43.63	43.40	-8	6,479	-0.12%
2023/01/09	5	43.68	1	43.70	43.35	4	6,489	0.06%
2023/01/03	2	43.00	1	43.85	42.85	1	6,697	0.01%
2022/12/30	0	0.00	3	43.65	43.10	-3	6,744	-0.04%
2022/12/29	6	42.10	0	0.00	41.80	6	6,648	0.09%
2022/12/28	47	42.90	47	43.12	43.00	0	6,607	0.00%
2022/12/26	0	0.00	1	42.00	41.75	-1	6,460	-0.02%
2022/12/23	0	0.00	2	40.65	41.05	-2	6,496	-0.03%
2022/12/22	23	40.96	0	0.00	40.90	23	6,515	0.35%
2022/12/21	1	41.95	3	41.30	41.10	-2	6,560	-0.03%
2022/12/20	18	42.46	1	42.65	41.80	17	6,524	0.26%
2022/12/19	33	42.85	1	43.55	42.65	32	6,489	0.49%
2022/12/16	10	46.08	0	0.00	45.00	10	6,475	0.15%
2022/12/15	2	49.40	25	49.25	49.20	-23	6,271	-0.37%
2022/12/14	1	48.10	0	0.00	49.00	1	6,218	0.02%
2022/12/13	0	0.00	10	48.00	47.35	-10	6,231	-0.16%
2022/12/12	10	47.95	0	0.00	48.00	10	6,280	0.16%
2022/12/09	0	0.00	2	48.60	47.90	-2	6,586	-0.03%
2022/12/08	0	0.00	1	47.80	48.15	-1	6,618	-0.02%
2022/12/07	12	47.55	0	0.00	46.80	12	6,633	0.18%
2022/12/06	1	48.60	11	48.22	48.65	-10	6,629	-0.15%
2022/12/05	5	48.70	5	49.35	49.00	0	6,657	0.00%
2022/12/02	0	0.00	10	48.70	48.75	-10	6,845	-0.15%
2022/12/01	10	48.80	10	49.50	49.30	0	6,743	0.00%
2022/11/30	1	47.60	4	47.89	47.45	-3	6,486	-0.05%
2022/11/29	16	47.79	14	47.32	48.45	2	6,264	0.03%
2022/11/28	4	43.66	3	44.50	45.60	1	5,836	0.02%
2022/11/25	1	45.50	0	0.00	45.05	1	5,874	0.02%
2022/11/23	0	0.00	2	45.25	45.75	-2	6,048	-0.03%
2022/11/22	25	45.67	12	45.05	45.40	13	6,080	0.21%
2022/11/18	2	46.30	0	0.00	45.70	2	6,287	0.03%
2022/11/17	1	46.30	2	46.50	46.25	-1	6,192	-0.02%
2022/11/16	9	45.86	23	45.73	45.60	-14	6,087	-0.23%
2022/11/15	1	43.50	4	43.25	44.15	-3	5,849	-0.05%
2022/11/14	6	43.58	10	43.59	43.75	-4	6,002	-0.07%
2022/11/11	0	0.00	8	43.60	43.40	-8	6,266	-0.13%
2022/11/10	26	43.26	5	43.84	42.65	21	6,419	0.33%
2022/11/09	19	45.23	35	45.37	44.90	-16	6,511	-0.25%
2022/11/08	0	0.00	5	47.55	46.30	-5	6,513	-0.08%
2022/11/01	0	0.00	15	46.20	46.20	-15	7,344	-0.20%
2022/10/20	10	46.05	0	0.00	45.70	10	8,028	0.12%
2022/10/14	5	48.35	16	48.12	48.20	-11	8,313	-0.13%
2022/10/13	4	45.25	0	0.00	45.15	4	8,371	0.05%
2022/10/11	5	46.90	2	47.15	46.70	3	8,920	0.03%
2022/10/07	6	49.71	15	49.23	47.95	-9	9,551	-0.09%
2022/10/05	0	0.00	1	49.50	48.30	-1	9,662	-0.01%
2022/10/04	8	49.10	0	0.00	48.95	8	9,744	0.08%
2022/10/03	10	48.45	0	0.00	48.45	10	9,870	0.10%
2022/09/30	10	48.90	0	0.00	48.30	10	10,286	0.10%
2022/09/28	0	0.00	1	52.40	49.20	-1	10,701	-0.01%
2022/09/26	25	52.02	0	0.00	51.20	25	10,912	0.23%
2022/09/23	38	53.97	2	53.80	53.00	36	11,102	0.32%
2022/09/22	0	0.00	23	55.30	55.40	-23	11,296	-0.20%
2022/09/21	2	55.05	9	55.60	55.10	-7	11,807	-0.06%
2022/09/20	0	0.00	15.1	55.37	55.50	-15.1	12,068	-0.12%
2022/09/19	1.1	54.33	1	55.50	54.20	0.1	12,151	0.00%
2022/09/16	28	55.99	28	56.08	54.50	0	12,249	0.00%
2022/09/14	0	0.00	2	55.40	55.70	-2	12,156	-0.02%
2022/09/13	8	54.84	1	54.70	54.80	7	12,357	0.06%
2022/09/12	6	53.75	0	0.00	53.70	6	12,441	0.05%
2022/09/08	7	54.11	5	55.10	55.10	2	12,638	0.02%
2022/09/07	0	0.00	3	52.30	52.70	-3	12,896	-0.02%
2022/09/06	10	51.80	10	52.60	52.30	0	13,265	0.00%
2022/09/05	6	52.50	2	52.80	52.20	4	13,346	0.03%
2022/09/02	10	54.39	9	55.57	54.40	1	13,472	0.01%
2022/09/01	9	54.40	22.1	54.89	54.70	-13.1	13,454	-0.10%
2022/08/31	1	54.40	37	53.84	54.60	-36	13,455	-0.27%
2022/08/30	0	0.00	1	52.50	52.50	-1	13,462	-0.01%
2022/08/29	15	51.00	0	0.00	51.20	15	13,606	0.11%
2022/08/26	52	53.50	29	54.53	52.80	23	13,688	0.17%
2022/08/25	9	52.30	9	53.00	52.10	0	13,683	0.00%
2022/08/24	9	50.60	0	0.00	51.40	9	13,712	0.07%
2022/08/23	1	51.30	1	51.00	51.50	0	13,797	0.00%
2022/08/18	9	52.46	29	52.24	53.10	-20	13,952	-0.14%
2022/08/17	10	50.50	21	51.40	51.20	-11	13,787	-0.08%
2022/08/15	0	0.00	5	48.94	49.60	-5	13,684	-0.04%
2022/08/12	2	47.30	0	0.00	47.55	2	13,861	0.01%
2022/08/11	16	47.68	0	0.00	47.55	16	13,889	0.12%
2022/08/09	0	0.00	3	50.77	51.20	-3	13,667	-0.02%
2022/08/05	2	48.95	0	0.00	48.90	2	13,233	0.02%
2022/08/04	7	48.11	24	48.68	49.10	-17	13,131	-0.13%
2022/08/03	16	47.38	0	0.00	47.50	16	12,998	0.12%
2022/08/02	0	0.00	2	49.05	49.65	-2	12,834	-0.02%
2022/08/01	0	0.00	2	49.98	50.00	-2	12,739	-0.02%
2022/07/29	2	49.45	47	50.01	50.20	-45	12,641	-0.36%
2022/07/27	0	0.00	2	49.00	48.95	-2	12,339	-0.02%
2022/07/26	0	0.00	2	48.65	48.80	-2	12,280	-0.02%
2022/07/22	1	48.40	0	0.00	48.20	1	12,099	0.01%
2022/07/21	0	0.00	0.1	47.45	47.50	-0.1	11,869	0.00%
2022/07/20	6	47.80	1	47.90	47.25	5	11,752	0.04%
2022/07/19	82	46.25	10	46.95	46.60	72	11,544	0.62%
2022/07/18	29	48.47	7	48.39	48.15	22	11,246	0.20%
2022/07/15	25	50.48	66	50.59	51.20	-41	10,807	-0.38%
2022/07/14	0	0.00	7	46.82	47.50	-7	10,124	-0.07%
2022/07/13	18	48.87	8	47.41	47.35	10	9,930	0.10%
2022/07/12	0	0.00	2	47.80	47.65	-2	9,829	-0.02%
2022/07/11	0	0.00	3	48.75	48.65	-3	9,693	-0.03%
2022/07/08	9	50.91	4	49.98	49.40	5	9,525	0.05%
2022/07/07	1	50.20	3	50.20	50.40	-2	9,052	-0.02%
2022/07/06	1	46.40	1	46.70	46.25	0	8,636	0.00%
2022/07/05	7	46.59	0	0.00	47.10	7	8,479	0.08%
2022/07/04	0	0.00	1	46.00	45.25	-1	8,261	-0.01%
2022/07/01	131	46.51	384	45.78	46.60	-253	8,087	-3.13%	大買/大賣/鉅額交易
2022/06/30	93	49.40	26	49.38	49.35	67	7,822	0.86%
2022/06/29	157.1	50.33	39	49.35	51.80	118.1	7,470	1.58%	大買/鉅額交易
2022/06/28	47	48.26	21.5	47.39	48.35	25.5	6,889	0.37%
2022/06/27	6	45.75	102	46.26	46.25	-96	6,584	-1.46%	大賣/
2022/06/24	17	45.18	58	44.93	44.55	-41	6,385	-0.64%
2022/06/23	3	44.52	19	44.89	44.50	-16	6,204	-0.26%
2022/06/22	145	45.10	9	45.32	44.50	136	6,034	2.25%	大買/鉅額交易
2022/06/21	5	44.72	71	44.74	45.25	-66	5,862	-1.13%
2022/06/20	43	44.21	0	43.55	42.65	43	5,573	0.77%
2022/06/17	31	44.54	11	44.03	44.90	20	5,365	0.37%
2022/06/16	16	44.19	44	44.54	43.90	-28	5,048	-0.55%
2022/06/15	3	43.35	11.1	43.13	43.80	-8.1	4,540	-0.18%
2022/06/14	2	40.35	0	0.00	41.20	2	4,137	0.05%
2022/06/13	0	0.00	2	42.35	41.90	-2	4,009	-0.05%
2022/06/09	7	41.55	1	42.00	41.40	6	3,768	0.16%
2022/06/08	3	41.77	3	41.67	41.80	0	3,655	0.00%
2022/06/06	2	41.40	3	39.73	39.65	-1	3,297	-0.03%
2022/06/02	3	40.57	12	40.76	41.10	-9	3,126	-0.29%
2022/06/01	1	39.60	3	40.07	39.95	-2	2,883	-0.07%
2022/05/31	0	0.00	5	39.86	40.00	-5	2,761	-0.18%
2022/05/30	7	39.74	4.1	39.82	39.90	2.9	2,622	0.11%
2022/05/26	1	39.35	13	39.02	38.65	-12	2,288	-0.52%
2022/05/25	6	38.76	10	38.83	38.70	-4	2,139	-0.19%
2022/05/24	6	38.95	7	38.58	38.50	-1	1,983	-0.05%
2022/05/23	6	38.54	9	38.26	38.80	-3	1,843	-0.16%
2022/05/20	8	38.51	44	38.32	38.15	-36	1,458	-2.47%
2022/05/19	3	36.63	22	36.83	37.20	-19	1,133	-1.68%
2022/05/18	0	0.00	13	35.94	36.65	-13	964	-1.35%
2022/05/17	0	0.00	1	34.80	34.60	-1	798	-0.13%
2022/05/11	0	0.00	1	32.80	32.90	-1	677	-0.15%
2022/04/26	2	32.95	0	0.00	33.00	2	687	0.29%
2022/04/25	0	0.00	5	33.20	33.05	-5	702	-0.71%
2022/04/22	52	34.14	1	34.20	33.90	51	702	7.26%
2022/04/21	91	33.98	2	34.13	34.10	89	692	12.86%
2022/04/20	4	33.53	3	33.65	33.70	1	653	0.15%
2022/04/19	1	32.95	0	0.00	32.95	1	635	0.16%
2022/03/30	0	0.00	1	32.20	32.25	-1	602	-0.17%
2022/03/25	0	0.00	2	31.70	31.80	-2	601	-0.33%
2022/03/23	0.5	32.25	0	0.00	32.45	0.5	601	0.08%
2022/03/18	2	32.05	0	0.00	31.45	2	606	0.33%
2022/03/17	1	31.85	0	0.00	31.95	1	603	0.17%
2022/03/08	1	31.30	1	31.60	31.05	0	523	0.00%
2022/03/07	0	0.00	2	31.83	31.70	-2	511	-0.39%
2022/03/04	0	0.00	1	32.40	32.40	-1	512	-0.19%
2022/02/24	5	32.70	0	0.00	32.65	5	547	0.91%
2022/02/22	1	33.10	0	0.00	32.90	1	559	0.18%
2022/02/17	0	0.00	2.5	33.10	33.00	-2.5	582	-0.43%
2022/02/16	0	0.00	3	32.82	32.85	-3	586	-0.51%
2022/02/15	1	32.70	0	0.00	32.60	1	588	0.17%
2022/02/11	1	32.60	0	0.00	32.55	1	596	0.17%
2022/02/09	1	32.70	0	0.00	32.90	1	603	0.17%
2022/01/25	2	31.63	0	0.00	31.60	2	602	0.33%
2022/01/24	1	32.05	2	31.95	32.00	-1	592	-0.17%
2022/01/21	5	32.30	0	0.00	32.35	5	582	0.86%
2022/01/07	1	32.55	6	32.73	32.65	-5	657	-0.76%
2022/01/04	0	0.00	10	33.05	33.05	-10	655	-1.53%
2021/12/28	5	33.00	0	0.00	32.90	5	664	0.75%
2021/12/22	0	0.00	3	32.60	32.60	-3	671	-0.45%
2021/12/20	2	32.70	0	0.00	32.75	2	661	0.30%
2021/12/14	2	32.95	0	0.00	32.75	2	667	0.30%
2021/11/22	10	33.20	2	33.20	33.65	8	639	1.25%
2021/11/19	10	33.40	0	0.00	33.25	10	637	1.57%
2021/11/08	1	33.80	0	0.00	33.75	1	659	0.15%
2021/10/21	1	34.40	0	0.00	34.55	1	807	0.12%
2021/10/20	0	0.00	1	35.00	34.80	-1	833	-0.12%
2021/10/19	2	35.03	2	34.60	35.00	0	998	0.00%
2021/10/15	2	33.20	0	0.00	33.10	2	989	0.20%
2021/10/14	1	32.90	0	0.00	33.20	1	1,014	0.10%
2021/10/04	1	32.80	0	0.00	33.05	1	1,151	0.09%
2021/09/30	1	33.65	1	33.80	33.95	0	1,154	0.00%
2021/09/22	1	34.25	0	0.00	34.40	1	1,299	0.08%
2021/09/08	1	33.75	0	0.00	33.35	1	1,536	0.07%
2021/08/30	0	0.00	0	35.00	34.95	0	1,613	0.00%
2021/08/25	1	34.35	1	34.35	34.30	0	1,650	0.00%
2021/08/23	0	0.00	1	34.00	33.85	-1	1,673	-0.06%
2021/08/20	0.8	33.87	0	0.00	33.70	0.8	1,692	0.04%
2021/08/18	2	33.65	3	33.90	34.20	-1	1,700	-0.06%
2021/08/17	1	34.00	0.1	34.20	34.00	0.9	1,720	0.05%
2021/08/16	0	0.00	0.2	34.50	34.40	-0.2	1,725	-0.01%
2021/08/13	0.5	35.30	2	34.90	35.20	-1.5	1,740	-0.09%
2021/08/12	1	34.40	3	34.70	34.90	-2	1,726	-0.12%
2021/08/11	2	34.53	0	0.00	34.15	2	1,721	0.12%
2021/08/10	1	35.00	0	0.00	34.90	1	1,709	0.06%
2021/08/09	10	35.64	1	35.75	35.30	9	1,724	0.52%
2021/08/06	2	35.80	3	35.90	35.85	-1	1,728	-0.06%
2021/08/05	5	36.05	0	0.00	35.95	5	1,751	0.29%
2021/08/03	0	0.00	0.1	36.50	36.15	-0.1	1,802	-0.01%
2021/08/02	0	0.00	1	37.05	36.50	-1	1,807	-0.06%
2021/07/30	3	36.83	2	36.68	36.45	1	1,806	0.06%
2021/07/29	1	37.20	0	0.00	37.30	1	1,791	0.06%
2021/07/28	1	36.50	1	37.45	37.30	0	1,794	0.00%
2021/07/27	3	37.83	1	38.10	37.90	2	1,803	0.11%
2021/07/26	9	38.06	4.6	38.13	38.05	4.4	1,804	0.25%
2021/07/23	6.6	38.34	37	37.77	38.50	-30.4	1,762	-1.73%
2021/07/22	1	36.65	1	37.40	36.65	0	1,606	0.00%
2021/07/21	0	0.00	1	36.60	36.25	-1	1,608	-0.06%
2021/07/20	4.4	36.52	2	36.98	36.65	2.4	1,613	0.15%
2021/07/19	8.5	37.23	3	37.43	37.15	5.5	1,608	0.34%
2021/07/16	1.1	37.36	5	37.19	37.40	-3.9	1,627	-0.24%
2021/07/14	4	36.10	0	0.00	35.60	4	1,651	0.24%
2021/07/13	0	0.00	2	36.25	36.05	-2	1,759	-0.11%
2021/07/08	0	0.00	2	35.70	35.95	-2	1,873	-0.11%
2021/07/01	0	0.00	1	36.75	36.50	-1	1,994	-0.05%
2021/06/30	0	0.00	2	35.45	36.10	-2	1,966	-0.10%
2021/06/29	1	34.65	5	34.55	35.30	-4	1,944	-0.21%
2021/06/28	0	0.00	5	34.45	34.70	-5	1,932	-0.26%
2021/06/25	0	0.00	8	35.81	35.55	-8	1,925	-0.42%
2021/06/24	0	0.00	1	34.80	35.00	-1	1,888	-0.05%
2021/06/23	10	34.22	1	34.45	34.65	9	1,869	0.48%
2021/06/22	4	33.90	2	33.88	33.75	2	1,854	0.11%
2021/06/18	2	32.80	0	0.00	32.60	2	1,809	0.11%
2021/06/17	1	33.20	0	0.00	33.10	1	1,775	0.06%
2021/06/15	1	34.35	0	0.00	34.35	1	1,728	0.06%
2021/06/04	0	0.00	1	34.10	34.00	-1	1,773	-0.06%
2021/06/02	1	33.60	0	0.00	34.15	1	1,786	0.06%
2021/06/01	2	33.45	1	33.90	34.10	1	1,776	0.06%
2021/05/31	1	33.20	0	0.00	33.10	1	1,776	0.06%
2021/05/24	5	31.70	19	31.79	31.80	-14	1,788	-0.78%
2021/05/21	1	31.90	0	0.00	32.10	1	1,802	0.06%
2021/05/19	2	32.25	0	0.00	32.30	2	1,810	0.11%
2021/05/18	0	0.00	5	32.40	32.50	-5	1,820	-0.27%
2021/05/17	0.1	30.95	13	31.64	31.00	-12.9	1,835	-0.70%
2021/05/14	1	32.55	0	0.00	32.65	1	1,817	0.06%
2021/05/13	0	0.00	3	32.80	32.80	-3	1,809	-0.17%
2021/05/12	6	33.68	2	33.28	33.40	4	1,792	0.22%
2021/05/11	4	35.49	0	0.00	35.60	4	1,753	0.23%
2021/05/07	10	36.89	10	36.95	36.85	0	1,747	0.00%
2021/05/06	5	36.10	0	0.00	36.05	5	1,755	0.28%
2021/05/05	5	36.40	0	0.00	36.45	5	1,757	0.28%
2021/05/04	3	36.05	0	0.00	35.85	3	1,766	0.17%
2021/04/29	10	38.10	0	0.00	38.05	10	1,741	0.57%
2021/04/28	1	38.60	5	38.70	38.75	-4	1,741	-0.23%
2021/04/27	10	38.80	3	39.00	38.90	7	1,748	0.40%
2021/04/23	1	37.90	1	38.20	38.00	0	1,740	0.00%
2021/04/22	10	38.25	10	37.90	37.95	0	1,771	0.00%
2021/04/21	10	39.40	0	0.00	39.30	10	1,729	0.58%
2021/04/20	0	0.00	3.8	39.83	39.85	-3.8	1,717	-0.22%
2021/04/19	32.8	38.78	16.5	39.02	40.00	16.3	1,672	0.97%
2021/04/16	5.5	38.16	28	37.88	38.50	-22.5	1,573	-1.43%
2021/04/15	0	0.00	2	36.78	36.85	-2	1,478	-0.14%
2021/04/14	11	36.21	1	36.40	36.15	10	1,463	0.68%
2021/04/13	0	0.00	1	37.00	36.45	-1	1,480	-0.07%
2021/04/12	41	36.63	0	0.00	36.85	41	1,494	2.74%
2021/04/08	0	0.00	4	36.09	36.35	-4	1,496	-0.27%
2021/04/07	4.1	35.72	0	0.00	35.65	4.1	1,474	0.28%
2021/04/01	1	36.00	0	0.00	36.00	1	1,460	0.07%
2021/03/30	0.4	36.20	0	0.00	36.30	0.4	1,437	0.03%
2021/03/26	5	36.40	0	0.00	36.40	5	1,412	0.35%
2021/03/25	3	36.55	0	0.00	36.20	3	1,413	0.21%
2021/03/23	1	36.85	1	37.10	36.60	0	1,405	0.00%
2021/03/22	0	0.00	1	37.00	36.95	-1	1,413	-0.07%
2021/03/19	1	36.70	0	0.00	36.70	1	1,412	0.07%
2021/03/18	2	36.83	3	37.07	37.00	-1	1,413	-0.07%
2021/03/17	2	36.90	3	37.13	36.85	-1	1,419	-0.07%
2021/03/16	0	0.00	3	36.58	36.75	-3	1,399	-0.21%
2021/03/15	2	36.00	0	0.00	36.10	2	1,375	0.15%
2021/03/12	5	36.02	0	0.00	35.90	5	1,366	0.37%
2021/03/11	0	0.00	2	36.75	36.65	-2	1,335	-0.15%
2021/03/09	0	0.00	3	36.18	36.45	-3	1,323	-0.23%
2021/03/08	1	36.05	0.1	36.05	35.85	0.9	1,320	0.07%
2021/03/04	5	36.05	0	0.00	36.40	5	1,345	0.37%
2021/03/02	2	36.45	2	36.30	36.10	0	1,329	0.00%
2021/02/26	1	36.65	1	36.95	36.95	0	1,317	0.00%
2021/02/24	2	36.53	2	36.80	36.40	0	1,282	0.00%
2021/02/23	3	36.73	1	36.95	36.70	2	1,267	0.16%
2021/02/22	0	0.00	3	36.03	36.40	-3	1,238	-0.24%
2021/02/17	1	35.20	0	0.00	35.15	1	1,187	0.08%
2021/01/29	0	0.00	1	36.10	35.85	-1	1,145	-0.09%
2021/01/28	0	0.00	6.1	36.10	36.10	-6.1	1,131	-0.53%
2021/01/27	1	35.30	0	0.00	35.50	1	1,110	0.09%
2021/01/26	2	35.03	0	0.00	34.90	2	1,099	0.18%
2021/01/25	4	34.89	0	0.00	34.95	4	1,077	0.37%
2021/01/22	1	35.60	2	34.80	35.00	-1	1,071	-0.09%
2021/01/21	0.1	35.60	0	0.00	35.20	0.1	1,049	0.00%
2021/01/20	2	35.60	0	0.00	35.60	2	1,038	0.19%
2021/01/18	2	36.85	0	0.00	36.65	2	1,034	0.19%
2021/01/15	7.1	37.92	0	0.00	37.40	7.1	1,013	0.70%
2021/01/13	0	0.00	4	39.45	39.45	-4	991	-0.40%
2021/01/11	21	39.37	0	0.00	39.45	21	982	2.14%
2021/01/08	2	38.68	3	39.02	39.15	-1	985	-0.10%
2021/01/07	0	0.00	1	39.10	39.00	-1	981	-0.10%
2021/01/06	1	38.60	0	0.00	38.50	1	980	0.10%
2021/01/05	1.1	40.19	0	0.00	39.95	1.1	950	0.11%
2021/01/04	0	0.00	1.1	39.99	40.20	-1.1	913	-0.11%
2020/12/31	0	0.00	1	38.80	39.00	-1	870	-0.11%
2020/12/30	1.1	38.56	1	38.80	38.60	0.1	857	0.01%
2020/12/29	1	38.55	1	39.10	38.80	0	851	0.00%
2020/12/28	0	0.00	4	38.75	38.80	-4	836	-0.48%
2020/12/25	2	37.88	2	38.25	37.95	0	819	0.00%
2020/12/24	0	0.00	1	38.40	38.05	-1	818	-0.12%
2020/12/22	2	38.00	0	0.00	37.75	2	827	0.24%
2020/12/16	0	0.00	2	38.35	38.40	-2	864	-0.23%
2020/12/15	1	37.55	0	0.00	37.45	1	857	0.12%
2020/12/14	4	37.90	0	0.00	37.95	4	857	0.47%
2020/12/11	2	38.28	3	38.68	38.50	-1	847	-0.12%
2020/12/10	3	38.02	0	0.00	37.85	3	839	0.36%
2020/12/08	2	38.50	3	38.55	38.40	-1	854	-0.12%
2020/12/07	2	38.65	0	0.00	38.65	2	861	0.23%
2020/12/02	1	38.80	0	0.00	38.75	1	888	0.11%
2020/12/01	0	0.00	1	39.90	39.30	-1	886	-0.11%
2020/11/30	0	0.00	1	39.35	39.90	-1	897	-0.11%
2020/11/24	36	38.15	0	0.00	38.15	36	985	3.65%
2020/11/23	4	38.23	0	0.00	38.30	4	985	0.41%
2020/11/17	0	0.00	3	38.50	38.65	-3	1,021	-0.29%
2020/11/09	1	38.70	0	0.00	38.45	1	1,089	0.09%
2020/11/06	0	0.00	2	39.00	38.85	-2	1,089	-0.18%
2020/11/05	1	38.60	0	0.00	38.90	1	1,100	0.09%
2020/11/03	1	38.10	24	38.13	38.30	-23	1,108	-2.07%
2020/10/29	0	0.00	50	38.24	38.30	-50	1,154	-4.33%
2020/10/22	0	0.00	1	39.25	39.50	-1	1,142	-0.09%
2020/10/21	0	0.00	1	39.10	38.95	-1	1,125	-0.09%
2020/10/20	1	38.20	1	38.60	38.45	0	1,101	0.00%
2020/10/19	2	38.40	6	38.42	38.40	-4	1,090	-0.37%
2020/10/16	2	37.90	1	37.45	37.80	1	1,077	0.09%
2020/10/14	0	0.00	1	36.85	37.20	-1	1,067	-0.09%
2020/10/13	1	36.55	0	0.00	36.60	1	1,070	0.09%
2020/10/12	74	37.40	3	37.30	37.15	71	1,092	6.50%
2020/10/08	0	0.00	1	37.30	37.00	-1	1,096	-0.09%
2020/10/07	1	36.75	1	37.00	37.00	0	1,091	0.00%
2020/10/06	0	0.00	2	37.03	37.10	-2	1,087	-0.18%
2020/09/29	1	35.80	0	0.00	35.90	1	1,129	0.09%
2020/09/24	2	35.75	0	0.00	35.50	2	1,145	0.17%
2020/09/23	3	36.83	0	0.00	36.45	3	1,134	0.26%
2020/09/22	0	0.00	41	37.50	37.50	-41	1,123	-3.65%
2020/09/18	10	37.55	0	0.00	37.70	10	1,153	0.87%
2020/09/17	1	37.90	0	0.00	37.35	1	1,150	0.09%
2020/09/16	3	37.90	0	0.00	37.85	3	1,193	0.25%
2020/09/15	17	38.00	0	0.00	38.05	17	1,222	1.39%
2020/09/14	10	37.15	0	0.00	37.45	10	1,240	0.81%
2020/09/08	1	38.00	1	38.75	37.95	0	1,259	0.00%
2020/09/01	10	39.10	1	39.10	39.25	9	1,319	0.68%
2020/08/31	0	0.00	1	38.35	38.70	-1	1,311	-0.08%
2020/08/28	0	0.00	2	37.90	37.70	-2	1,324	-0.15%
2020/08/25	0	0.00	1	37.75	37.55	-1	1,371	-0.07%
2020/08/24	4	36.60	0	0.00	36.60	4	1,365	0.29%
2020/08/20	1	35.90	1	36.75	36.35	0	1,380	0.00%
2020/08/18	0	0.00	3	37.67	37.65	-3	1,392	-0.22%
2020/08/14	0	0.00	1	36.55	37.10	-1	1,468	-0.07%
2020/08/11	0	0.00	11	37.91	37.70	-11	1,521	-0.72%
2020/08/07	1	37.40	0	0.00	37.20	1	1,539	0.06%
2020/08/03	1	33.95	1	34.15	34.10	0	1,630	0.00%
2020/07/31	0	0.00	1	34.70	34.55	-1	1,638	-0.06%
2020/07/30	4	34.66	2	34.65	34.50	2	1,681	0.12%
2020/07/29	5	34.01	2	33.85	33.85	3	1,690	0.18%
2020/07/28	2	35.20	0	0.00	34.25	2	1,706	0.12%
2020/07/27	0	0.00	5	35.60	35.15	-5	1,729	-0.29%
2020/07/24	1	36.15	0	0.00	36.00	1	1,745	0.06%
2020/07/17	2	36.48	0	0.00	36.40	2	1,794	0.11%
2020/07/10	1.1	36.84	0	0.00	36.75	1.1	1,884	0.06%
2020/07/09	1	37.85	4	37.83	37.60	-3	1,884	-0.16%
2020/07/08	4	37.13	0	0.00	37.35	4	1,872	0.21%
2020/07/06	0	0.00	6	37.75	37.95	-6	1,910	-0.31%
2020/07/03	0	0.00	1	38.00	37.50	-1	1,922	-0.05%
2020/07/01	0	0.00	1	36.95	37.35	-1	1,947	-0.05%
2020/06/30	1	36.70	2	36.50	36.50	-1	1,960	-0.05%
2020/06/29	10	37.18	0	0.00	36.45	10	1,996	0.50%
2020/06/24	6	37.30	1	37.50	37.50	5	2,000	0.25%
2020/06/23	4	37.31	1	37.50	37.50	3	2,049	0.15%
2020/06/22	4	39.58	5	39.70	39.80	-1	2,023	-0.05%
2020/06/19	2	39.63	0	0.00	39.55	2	2,019	0.10%
2020/06/18	1	40.15	9	40.08	40.00	-8	2,015	-0.40%
2020/06/17	4	39.51	2	40.00	40.00	2	2,037	0.10%
2020/06/16	2	39.13	2	39.20	39.40	0	2,064	0.00%
2020/06/15	1	38.55	1	39.00	38.00	0	2,098	0.00%
2020/06/12	3	37.70	1	37.75	38.70	2	2,106	0.09%
2020/06/11	0	0.00	8	38.82	38.80	-8	2,125	-0.38%
2020/06/10	6	39.73	0	0.00	39.45	6	2,131	0.28%
2020/06/09	1	39.90	3	39.90	39.60	-2	2,137	-0.09%
2020/06/05	3	40.50	21	40.82	41.05	-18	2,087	-0.86%
2020/06/04	0	0.00	4	39.73	39.80	-4	2,069	-0.19%
2020/06/03	25	38.29	9	38.73	38.85	16	2,039	0.78%
2020/06/02	0	0.00	11	37.89	37.90	-11	1,995	-0.55%
2020/06/01	11	37.00	12	38.04	38.00	-1	1,985	-0.05%
2020/05/29	0	0.00	22	36.86	36.50	-22	1,966	-1.12%
2020/05/28	26	37.42	0	0.00	37.20	26	1,961	1.33%
2020/05/27	1	37.90	0	0.00	37.80	1	1,967	0.05%
2020/05/26	2	38.43	1	38.00	38.35	1	1,971	0.05%
2020/05/25	10	37.53	0	0.00	37.40	10	1,945	0.51%
2020/05/22	2	37.55	24	37.61	37.65	-22	1,939	-1.13%
2020/05/21	4	37.85	9	37.86	37.60	-5	1,908	-0.26%
2020/05/20	1	36.55	4	36.88	37.50	-3	1,833	-0.16%
2020/05/19	2	36.38	5	36.18	36.35	-3	1,798	-0.17%
2020/05/18	0	0.00	2	35.35	35.50	-2	1,781	-0.11%
2020/05/14	1	35.25	10	35.35	35.30	-9	1,758	-0.51%
2020/05/13	2	36.00	2	36.40	36.00	0	1,747	0.00%
2020/05/12	26	36.76	5	36.55	36.95	21	1,723	1.22%
2020/05/11	4	35.05	8	34.94	35.75	-4	1,659	-0.24%
2020/05/08	13	34.38	0	0.00	34.35	13	1,620	0.80%
2020/05/07	1	34.10	0	0.00	34.30	1	1,608	0.06%
2020/05/06	9	34.41	1	34.00	34.00	8	1,605	0.50%
2020/05/05	5	35.05	1	35.00	34.85	4	1,567	0.26%
2020/05/04	3	34.85	0	0.00	34.70	3	1,560	0.19%
2020/04/30	0	0.00	1	35.70	35.95	-1	1,539	-0.06%
2020/04/29	1	34.75	1	35.00	34.75	0	1,523	0.00%
2020/04/28	0	0.00	4	34.66	34.55	-4	1,509	-0.27%
2020/04/24	0	0.00	1	34.00	33.75	-1	1,508	-0.07%
2020/04/23	4	33.83	0	0.00	33.90	4	1,517	0.26%
2020/04/21	0	0.00	1	33.90	33.50	-1	1,518	-0.07%
2020/04/17	2	33.70	8	34.05	33.70	-6	1,477	-0.41%
2020/04/16	0	0.00	1	33.80	33.80	-1	1,456	-0.07%
2020/04/15	1	34.35	0	0.00	34.60	1	1,423	0.07%
2020/04/13	10	34.04	3	33.95	33.75	7	1,380	0.51%
2020/04/10	2	33.90	1	34.25	34.00	1	1,379	0.07%
2020/04/09	6	33.94	1	34.10	33.65	5	1,367	0.37%
2020/04/08	1	32.80	1	33.30	33.45	0	1,328	0.00%
2020/04/07	3	32.87	0	0.00	32.80	3	1,302	0.23%
2020/04/06	4	32.61	0	0.00	32.65	4	1,288	0.31%
2020/04/01	0	0.00	1	32.85	32.85	-1	1,269	-0.08%
2020/03/31	1	33.10	0	0.00	32.00	1	1,248	0.08%
2020/03/30	1	30.05	11	31.18	31.45	-10	1,205	-0.83%
2020/03/27	3	30.97	3	31.68	30.90	0	1,170	0.00%
2020/03/25	1	30.70	0	0.00	30.95	1	1,113	0.09%
2020/03/23	11	26.96	1	26.90	26.90	10	1,106	0.90%
2020/03/19	2	26.30	2	26.95	26.70	0	1,118	0.00%
2020/03/18	2	29.30	3	29.67	29.05	-1	1,107	-0.09%
2020/03/17	1	29.65	0	0.00	29.70	1	1,122	0.09%
2020/03/16	7	32.34	4	32.23	31.55	3	1,095	0.27%
2020/03/13	0	0.00	1	32.10	33.30	-1	1,083	-0.09%
2020/03/12	0	0.00	2	35.70	35.60	-2	1,056	-0.19%
2020/03/11	1	38.10	0	0.00	37.55	1	1,044	0.10%
2020/03/09	1	37.55	1	38.05	37.55	0	1,056	0.00%
2020/03/06	1	39.00	1	38.95	38.95	0	1,049	0.00%
2020/03/04	0	0.00	1	38.85	38.85	-1	1,074	-0.09%
2020/03/02	2	38.08	1	38.15	38.10	1	1,120	0.09%
2020/02/27	1	40.15	1	39.05	38.95	0	1,110	0.00%
2020/02/26	2	40.18	1	40.25	40.15	1	1,097	0.09%
2020/02/25	1	40.40	0	0.00	40.50	1	1,093	0.09%
2020/02/21	1	41.25	0	0.00	41.20	1	1,100	0.09%
2020/02/19	0	0.00	1	41.80	41.30	-1	1,104	-0.09%
2020/02/17	2	41.75	0	0.00	41.65	2	1,111	0.18%
2020/02/14	3	42.25	1	42.05	42.25	2	1,117	0.18%
2020/02/13	0	0.00	1	41.80	41.60	-1	1,112	-0.09%
2020/02/12	2	41.23	1	41.65	41.50	1	1,113	0.09%
2020/02/10	0	0.00	1	40.55	40.50	-1	1,117	-0.09%
2020/02/07	4	41.11	0	0.00	40.95	4	1,127	0.35%
2020/02/06	1	41.70	0	0.00	41.90	1	1,126	0.09%
2020/02/05	0	0.00	2	41.35	41.30	-2	1,134	-0.18%
2020/02/04	1	41.20	1	41.55	41.10	0	1,139	0.00%
2020/02/03	2	40.25	0	0.00	40.90	2	1,136	0.18%
2020/01/31	0	0.00	1	42.20	42.60	-1	1,127	-0.09%
2020/01/30	0.2	41.75	0	0.00	41.75	0.2	1,128	0.02%
2020/01/16	0	0.00	4	46.91	46.75	-4	1,136	-0.35%
2020/01/13	1	45.70	0	0.00	45.90	1	1,142	0.09%
2020/01/10	0	0.00	1	45.50	45.60	-1	1,182	-0.08%
2020/01/08	0	0.00	1	45.60	45.50	-1	1,218	-0.08%
2020/01/07	0	0.00	1	45.70	46.30	-1	1,260	-0.08%
2020/01/06	2.1	45.82	0	0.00	45.50	2.1	1,264	0.16%
2019/12/30	1	46.80	0	0.00	46.80	1	1,277	0.08%
2019/12/27	0	0.00	1	47.00	46.90	-1	1,276	-0.08%
2019/12/26	1	46.90	0	0.00	46.75	1	1,280	0.08%
2019/12/25	0	0.00	1	47.00	47.00	-1	1,295	-0.08%
2019/12/19	0	0.00	1	47.00	47.00	-1	1,312	-0.08%
2019/12/18	0	0.00	2	46.85	47.00	-2	1,340	-0.15%
2019/12/17	5	46.36	1	46.85	46.00	4	1,352	0.30%
2019/12/16	2	47.00	0	0.00	46.95	2	1,355	0.15%
2019/12/13	1	46.20	11	47.33	47.40	-10	1,354	-0.74%
2019/12/12	1	46.50	7	46.40	46.55	-6	1,367	-0.44%
2019/12/10	1	45.80	5	46.11	45.55	-4	1,388	-0.29%
2019/12/09	1	45.85	4	45.49	45.85	-3	1,451	-0.21%
2019/12/06	4	45.00	2	44.95	45.10	2	1,436	0.14%
2019/12/05	2	45.03	3	45.08	45.45	-1	1,433	-0.07%
2019/12/04	15	44.36	4	44.60	44.65	11	1,413	0.78%
2019/12/03	8	44.60	0	0.00	44.65	8	1,405	0.57%
2019/12/02	2	44.83	0	0.00	44.85	2	1,397	0.14%
2019/11/29	0.1	45.15	0	0.00	45.20	0.1	1,395	0.00%
2019/11/28	1	44.90	9	45.16	45.25	-8	1,423	-0.56%
2019/11/27	6	44.06	2	44.03	44.35	4	1,419	0.28%
2019/11/26	2	44.63	1	44.65	44.50	1	1,397	0.07%
2019/11/25	6	44.73	1	44.90	44.75	5	1,407	0.36%
2019/11/22	5	45.25	1	45.25	45.15	4	1,412	0.28%
2019/11/21	4	45.38	1	45.60	45.40	3	1,415	0.21%
2019/11/20	2	45.85	2	45.78	45.70	0	1,418	0.00%
2019/11/19	3	45.78	1	45.75	45.85	2	1,427	0.14%
2019/11/15	1	46.30	0	0.00	46.00	1	1,440	0.07%
2019/11/14	1	45.50	1	45.75	46.15	0	1,449	0.00%
2019/11/13	1	46.50	0	0.00	46.15	1	1,452	0.07%
2019/11/12	1	46.50	1	46.75	46.90	0	1,460	0.00%
2019/11/11	0	0.00	1	47.10	47.05	-1	1,467	-0.07%
2019/11/08	0	0.00	1	46.80	46.80	-1	1,465	-0.07%
2019/11/04	1	46.80	0	0.00	46.90	1	1,460	0.07%
2019/10/31	0	0.00	10	47.15	47.50	-10	1,449	-0.69%
2019/10/30	0	0.00	1	47.25	47.60	-1	1,458	-0.07%
2019/10/28	1	46.90	0	0.00	47.00	1	1,457	0.07%
2019/10/25	10	47.40	0	0.00	47.45	10	1,459	0.69%
2019/10/23	0	0.00	1	47.65	46.90	-1	1,443	-0.07%
2019/10/21	1	46.70	1	45.90	46.70	0	1,445	0.00%
2019/10/18	1	46.85	0	0.00	46.00	1	1,449	0.07%
2019/10/16	1	47.45	1	46.45	47.25	0	1,452	0.00%
2019/10/15	1	47.20	0	0.00	47.00	1	1,451	0.07%
2019/10/07	1	46.45	1	46.80	46.40	0	1,491	0.00%
2019/10/04	1	47.30	1	47.30	46.95	0	1,508	0.00%
2019/10/01	1	47.15	1	47.75	47.75	0	1,558	0.00%
2019/09/27	2	46.98	3	47.32	46.90	-1	1,556	-0.06%
2019/09/26	1	47.55	1	48.00	47.45	0	1,570	0.00%
2019/09/24	1	48.10	1	48.75	48.10	0	1,596	0.00%
2019/09/23	1	48.70	2	48.30	48.05	-1	1,593	-0.06%
2019/09/20	1	48.55	1	48.90	48.55	0	1,570	0.00%
2019/09/19	0	0.00	1	49.55	50.00	-1	1,538	-0.07%
2019/09/18	0	0.00	10	49.10	49.20	-10	1,490	-0.67%
2019/09/17	10	49.20	2	49.03	49.05	8	1,458	0.55%
2019/09/16	0	0.00	1	48.30	48.60	-1	1,432	-0.07%
2019/09/12	22	47.73	21	48.01	48.30	1	1,413	0.07%
2019/09/11	0	0.00	1	47.70	47.80	-1	1,398	-0.07%
2019/09/05	3	46.70	0	0.00	46.60	3	1,340	0.22%
2019/09/04	0	0.00	1	46.30	46.50	-1	1,344	-0.07%
2019/09/03	1	46.45	1	46.45	46.45	0	1,357	0.00%
2019/09/02	0	0.00	5	46.81	47.30	-5	1,359	-0.37%
2019/08/28	0	0.00	1	45.45	45.85	-1	1,300	-0.08%
2019/08/27	0	0.00	12	45.03	44.15	-12	1,281	-0.94%
2019/08/23	9	45.40	0	0.00	44.95	9	1,265	0.71%
2019/08/21	2	44.65	0	0.00	44.75	2	1,277	0.16%
2019/08/15	0	0.00	6	42.10	41.85	-6	1,246	-0.48%
2019/08/07	0	0.00	1	44.25	44.15	-1	1,255	-0.08%
2019/08/06	0	0.00	5	44.20	44.15	-5	1,274	-0.39%
2019/08/05	1	44.70	0	0.00	44.15	1	1,288	0.08%
2019/07/22	10	45.75	0	0.00	46.00	10	1,721	0.58%
2019/07/19	1	46.20	2	45.50	45.75	-1	1,791	-0.06%
2019/07/17	0	0.00	5	47.53	47.60	-5	1,862	-0.27%
2019/07/16	0	0.00	1	47.15	47.10	-1	1,925	-0.05%
2019/07/15	1	46.95	1	47.05	47.00	0	1,986	0.00%
2019/07/12	4	47.08	0	0.00	47.05	4	2,060	0.19%
2019/07/11	1	45.70	0	0.00	47.00	1	2,161	0.05%
2019/07/10	6	45.80	0	0.00	45.55	6	2,180	0.28%
2019/07/09	1	46.00	3	45.42	45.50	-2	2,272	-0.09%
2019/07/08	1	44.35	2	45.15	44.40	-1	2,266	-0.04%
2019/07/02	0	0.00	2	45.83	45.90	-2	2,288	-0.09%
2019/07/01	0	0.00	1	45.00	44.75	-1	2,266	-0.04%
2019/06/27	0	0.00	1	44.80	44.95	-1	2,275	-0.04%
2019/06/24	3	44.35	4	44.39	44.25	-1	2,262	-0.04%
2019/06/21	1	44.00	1	44.00	44.10	0	2,293	0.00%
2019/06/19	0	0.00	6	43.15	43.30	-6	2,289	-0.26%
2019/06/17	0	0.00	1	41.60	41.95	-1	2,372	-0.04%
2019/06/14	1	41.95	0	0.00	41.70	1	2,421	0.04%
2019/06/13	0	0.00	1	41.85	41.85	-1	2,442	-0.04%
2019/06/12	9	41.21	0	0.00	41.60	9	2,466	0.36%
2019/06/11	1	41.00	0	0.00	40.90	1	2,460	0.04%
2019/06/10	0	0.00	5	41.40	41.35	-5	2,450	-0.20%
2019/06/05	0	0.00	1	42.60	42.50	-1	2,447	-0.04%
2019/06/04	1	42.95	0	0.00	42.70	1	2,469	0.04%
2019/05/29	5	43.75	0	0.00	43.70	5	2,625	0.19%
2019/05/21	0	0.00	1	42.90	43.00	-1	2,693	-0.04%
2019/05/16	0	0.00	4	42.70	42.80	-4	2,696	-0.15%
2019/05/14	0	0.00	4	40.60	41.25	-4	2,691	-0.15%
2019/05/13	2	40.75	0	0.00	41.60	2	2,671	0.07%
2019/05/10	3	41.50	3	42.63	41.80	0	2,650	0.00%
2019/05/08	2	42.80	0	0.00	43.00	2	2,621	0.08%
2019/05/07	1	44.05	6	44.05	44.20	-5	2,597	-0.19%
2019/05/06	0	0.00	4	44.40	43.55	-4	2,572	-0.16%
2019/05/03	3.5	45.36	1	45.45	45.00	2.5	2,523	0.10%
2019/05/02	0	0.00	6	45.35	45.70	-6	2,436	-0.25%
2019/04/30	0	0.00	11	44.27	44.10	-11	2,282	-0.48%
2019/04/26	6	43.73	6	43.80	43.80	0	2,156	0.00%
2019/04/25	0	0.00	2	44.00	44.10	-2	2,141	-0.09%
2019/04/24	6	43.53	1	43.10	43.20	5	2,081	0.24%
2019/04/19	5.5	44.23	0	0.00	44.50	5.5	1,898	0.29%
2019/04/18	5	43.18	1	43.25	43.20	4	1,823	0.22%
2019/04/17	1	43.60	0	0.00	43.70	1	1,731	0.06%
2019/04/16	1	42.10	0	0.00	42.60	1	1,616	0.06%
2019/04/15	3	43.00	0	0.00	41.95	3	1,561	0.19%
2019/04/12	1	41.15	0	0.00	41.00	1	1,445	0.07%
2019/04/11	0	0.00	6	41.38	41.00	-6	1,411	-0.43%
2019/04/10	0	0.00	1	41.50	41.50	-1	1,392	-0.07%
2019/04/09	1	41.30	0	0.00	41.05	1	1,368	0.07%
2019/04/08	0	0.00	2	40.65	40.85	-2	1,342	-0.15%
2019/04/02	3	40.43	20	40.35	40.30	-17	1,313	-1.29%
2019/03/29	1	39.45	0	0.00	39.55	1	1,270	0.08%
2019/03/28	20	39.43	0	0.00	39.35	20	1,269	1.58%
2019/03/27	0	0.00	2	39.50	39.55	-2	1,269	-0.16%
2019/03/26	3	39.42	0	0.00	39.40	3	1,275	0.24%
2019/03/22	1.1	40.68	0	0.00	41.00	1.1	1,222	0.09%
2019/03/21	3	41.67	0	0.00	41.80	3	1,207	0.25%
2019/03/20	0	0.00	5	42.62	41.95	-5	1,217	-0.41%
2019/03/19	1	40.55	10	40.78	41.65	-9	1,093	-0.82%
2019/03/14	1	39.80	1	39.30	39.20	0	1,021	0.00%
2019/03/12	5	39.80	0	0.00	39.50	5	1,042	0.48%
2019/03/08	0	0.00	2	39.65	39.65	-2	1,092	-0.18%
2019/03/07	3	40.47	12	40.24	39.20	-9	1,080	-0.83%
2019/03/06	7	39.11	5	39.90	40.10	2	1,018	0.20%
2019/03/05	1	38.25	0	0.00	38.30	1	988	0.10%
2019/03/04	0	0.00	1	38.40	38.45	-1	1,004	-0.10%
2019/02/27	2	37.98	8	38.04	38.40	-6	994	-0.60%
2019/02/26	7	38.61	0	0.00	38.65	7	982	0.71%
2019/02/25	4	38.90	0	0.00	38.85	4	985	0.41%
2019/02/22	3	38.25	0	0.00	38.25	3	980	0.31%
2019/02/21	1	37.95	0	0.00	38.10	1	987	0.10%
2019/02/18	5	38.25	0	0.00	38.25	5	1,238	0.40%
2019/02/14	2	39.00	0	0.00	38.75	2	1,233	0.16%
2019/02/11	0	0.00	1	39.25	39.10	-1	1,229	-0.08%
2019/01/30	2	38.65	0	0.00	38.70	2	1,231	0.16%
2019/01/29	1	38.70	0	0.00	39.00	1	1,230	0.08%
2019/01/28	2	39.48	0	0.00	39.50	2	1,225	0.16%
2019/01/21	0	0.00	1	40.00	39.90	-1	1,281	-0.08%
2019/01/17	0	0.00	4	39.90	39.80	-4	1,306	-0.31%
2019/01/16	3	39.60	1	39.55	39.60	2	1,292	0.15%
2019/01/15	1	38.80	0	0.00	39.25	1	1,278	0.08%
2019/01/10	0	0.00	1	38.20	38.30	-1	1,318	-0.08%
2019/01/08	2	37.75	0	0.00	37.45	2	1,398	0.14%
2018/12/25	0	0.00	1	36.50	36.60	-1	1,491	-0.07%
2018/12/24	1	37.10	1	37.25	37.20	0	1,488	0.00%
2018/12/21	0	0.00	1	37.20	37.20	-1	1,505	-0.07%
2018/12/19	1	37.95	0	0.00	37.95	1	1,509	0.07%
2018/12/17	0	0.00	2	37.23	37.25	-2	1,530	-0.13%
2018/12/14	2	36.95	0	0.00	36.95	2	1,534	0.13%
2018/12/13	3	37.58	0	0.00	37.75	3	1,530	0.20%
2018/12/12	0	0.00	2	38.25	38.35	-2	1,534	-0.13%
2018/12/11	2	37.55	0	0.00	37.50	2	1,527	0.13%
2018/12/05	2	40.20	0	0.00	40.10	2	1,507	0.13%
2018/12/04	3	41.00	1	40.70	41.10	2	1,519	0.13%
2018/11/30	3	39.75	0	0.00	39.60	3	1,466	0.20%
2018/11/29	4	39.61	2	39.73	39.75	2	1,453	0.14%
2018/11/28	3	39.52	1	39.85	39.95	2	1,450	0.14%
2018/11/27	3	40.47	1	40.35	40.25	2	1,428	0.14%
2018/11/22	2.1	40.94	0	0.00	40.40	2.1	1,384	0.15%
2018/11/21	0	0.00	2	41.35	41.40	-2	1,366	-0.15%
2018/11/19	2	41.75	1	42.75	42.35	1	1,347	0.07%
2018/11/16	3	41.35	9	41.01	41.40	-6	1,274	-0.47%
2018/11/06	3	35.50	1	35.70	35.25	2	1,091	0.18%
2018/10/25	1	33.80	1	33.90	33.60	0	1,239	0.00%
2018/10/24	1	35.30	0	0.00	35.35	1	1,244	0.08%
2018/10/23	1	35.60	0	0.00	35.50	1	1,245	0.08%
2018/10/19	1	35.75	0	0.00	35.75	1	1,251	0.08%
2018/10/18	1	35.65	5	35.79	36.20	-4	1,230	-0.33%
2018/10/17	5	37.19	0	0.00	36.85	5	1,235	0.40%
2018/10/16	1	38.35	1	38.75	38.80	0	1,207	0.00%
2018/10/12	0.1	40.75	0	0.00	40.75	0.1	1,285	0.00%
2018/10/11	0	0.00	2	40.30	40.40	-2	1,344	-0.15%
2018/10/09	0	0.00	2	42.35	42.10	-2	1,391	-0.14%
2018/10/01	0	0.00	1	42.55	42.50	-1	1,513	-0.07%
2018/09/28	2	42.68	1	42.65	42.20	1	1,548	0.06%
2018/09/27	0	0.00	1	43.40	43.20	-1	1,574	-0.06%
2018/09/26	0.1	43.65	50	43.60	43.65	-49.9	1,582	-3.15%
2018/09/21	0	0.00	2	43.60	43.55	-2	1,600	-0.13%
2018/09/20	0	0.00	2	42.80	42.80	-2	1,611	-0.12%
2018/09/19	1	42.15	0	0.00	42.40	1	1,629	0.06%
2018/09/18	2	41.60	0	0.00	41.70	2	1,640	0.12%
2018/09/14	1	41.60	0	0.00	41.65	1	1,628	0.06%
2018/09/11	2	41.00	0	0.00	41.00	2	1,645	0.12%
2018/09/10	2	41.85	11	41.16	40.75	-9	1,639	-0.55%
2018/09/06	1	43.10	0	0.00	42.90	1	1,678	0.06%
2018/09/05	0	0.00	9	42.67	42.65	-9	1,686	-0.53%
2018/09/04	4	42.96	0	0.00	42.90	4	1,689	0.24%
2018/08/30	3	44.18	0	0.00	44.20	3	1,749	0.17%
2018/08/27	0	0.00	5	43.70	44.00	-5	1,761	-0.28%
2018/08/24	0	0.00	10	43.90	43.50	-10	1,769	-0.57%
2018/08/21	5	45.50	3	45.95	45.55	2	1,760	0.11%
2018/08/20	3	45.35	0	0.00	45.35	3	1,759	0.17%
2018/08/16	0	0.00	1	45.00	45.40	-1	1,787	-0.06%
2018/08/15	0	0.00	1	45.70	45.30	-1	1,792	-0.06%
2018/08/14	2	45.20	1	45.65	45.20	1	1,783	0.06%
2018/08/13	5	45.10	0	0.00	45.55	5	1,795	0.28%
2018/08/10	1	45.90	0	0.00	45.85	1	1,778	0.06%
2018/08/09	0	0.00	1	45.45	45.35	-1	1,763	-0.06%
2018/08/08	1	45.60	0	0.00	45.65	1	1,766	0.06%
2018/08/07	0	0.00	2	46.45	46.20	-2	1,761	-0.11%
2018/08/06	2	46.30	5	46.27	46.65	-3	1,754	-0.17%
2018/08/03	4	46.23	1	46.30	46.30	3	1,766	0.17%
2018/08/02	3	47.00	0	0.00	46.70	3	1,745	0.17%
2018/07/31	2	45.10	0	0.00	45.00	2	1,632	0.12%
2018/07/30	1	44.35	1	44.35	44.20	0	1,610	0.00%
2018/07/26	1	44.10	0	0.00	44.05	1	1,595	0.06%
2018/07/25	5	44.38	4	44.05	44.05	1	1,586	0.06%
2018/07/24	4	44.40	2	44.33	44.35	2	1,586	0.13%
2018/07/23	2	45.70	0	0.00	45.30	2	1,556	0.13%
2018/07/20	0	0.00	5	45.00	44.75	-5	1,524	-0.33%
2018/07/19	3	44.42	3	44.55	44.60	0	1,475	0.00%
2018/07/18	2	43.30	3	42.70	43.55	-1	1,430	-0.07%
2018/07/17	25	44.41	31	44.45	44.45	-6	1,361	-0.44%
2018/07/16	21	44.83	20	44.35	44.35	1	1,288	0.08%
2018/07/13	1	45.20	0	0.00	44.70	1	1,252	0.08%
2018/07/11	8	43.06	0	0.00	43.00	8	1,206	0.66%
2018/07/10	5	43.32	0	0.00	43.50	5	1,208	0.41%
2018/07/06	20	43.15	20	43.00	43.00	0	1,157	0.00%
2018/07/05	21	43.90	21	43.35	43.35	0	1,148	0.00%
2018/07/04	1	44.85	0	0.00	44.65	1	1,122	0.09%
2018/07/03	18	46.17	13	45.52	45.50	5	1,119	0.45%
2018/07/02	1	46.55	1	46.60	46.45	0	1,091	0.00%
2018/06/29	2	46.35	2	46.48	46.95	0	1,078	0.00%
2018/06/28	2	47.20	1	46.85	46.55	1	1,046	0.10%
2018/06/27	2	48.08	2	47.85	47.70	0	1,026	0.00%
2018/06/25	0.1	49.00	0	0.00	48.90	0.1	1,004	0.01%
2018/06/22	0	0.00	1	49.15	48.95	-1	1,003	-0.10%
2018/06/21	2	49.55	1	49.80	49.40	1	1,000	0.10%
2018/06/19	5	49.20	3	49.40	49.20	2	994	0.20%
2018/06/15	8	49.68	0	0.00	49.00	8	987	0.81%
2018/06/14	0	0.00	2	50.30	50.20	-2	921	-0.22%
2018/06/13	4	50.73	3	50.63	50.50	1	916	0.11%
2018/06/12	4	51.30	0	0.00	51.00	4	908	0.44%
2018/06/08	2	51.90	5	51.76	51.70	-3	933	-0.32%
2018/06/07	1	51.30	6	51.63	51.20	-5	908	-0.55%
2018/06/05	5	50.54	0	0.00	50.30	5	881	0.57%
2018/06/01	2	50.30	0	0.00	50.30	2	869	0.23%
2018/05/31	3	50.37	2	50.40	50.60	1	859	0.12%
2018/05/30	0	0.00	1	50.40	50.70	-1	848	-0.12%
2018/05/29	1	50.90	7	50.90	50.70	-6	852	-0.70%
2018/05/28	0	0.00	6	51.07	51.20	-6	858	-0.70%
2018/05/25	2	50.10	5	50.10	50.40	-3	856	-0.35%
2018/05/24	5	50.60	0	0.00	50.40	5	843	0.59%
2018/05/23	3	51.03	0	0.00	50.80	3	834	0.36%
2018/05/22	0	0.00	1	50.90	50.90	-1	831	-0.12%
2018/05/21	2.1	50.90	0	0.00	51.00	2.1	840	0.25%
2018/05/18	1	51.30	6	50.88	50.90	-5	838	-0.60%
2018/05/16	4.1	50.97	0	0.00	51.00	4.1	870	0.47%
2018/05/11	1	51.10	1	51.20	51.10	0	913	0.00%
2018/05/10	2	52.10	0	0.00	52.00	2	892	0.22%
2018/05/09	0.1	52.30	1	52.50	52.30	-0.9	905	-0.10%
2018/05/08	4	52.55	0	0.00	52.40	4	928	0.43%
2018/05/07	0	0.00	1	53.70	53.90	-1	991	-0.10%
2018/05/02	1	53.30	0	0.00	52.90	1	1,073	0.09%
2018/04/27	0	0.00	1	54.40	54.10	-1	1,113	-0.09%
2018/04/24	1	53.60	2	54.30	54.00	-1	1,156	-0.09%
2018/04/19	0	0.00	1	53.90	53.80	-1	1,213	-0.08%
2018/04/17	1	53.60	1	54.00	53.70	0	1,246	0.00%
2018/04/16	0	0.00	2	55.20	55.30	-2	1,249	-0.16%
2018/04/13	0	0.00	1	54.80	54.60	-1	1,267	-0.08%
2018/04/12	2	54.65	2	54.30	54.30	0	1,327	0.00%
2018/04/11	1	55.00	1	54.70	54.90	0	1,339	0.00%
2018/04/09	0	0.00	1	53.90	54.00	-1	1,330	-0.08%
2018/04/03	0	0.00	5	52.64	52.80	-5	1,324	-0.38%
2018/03/31	1	52.30	0	0.00	52.20	1	1,342	0.07%
2018/03/28	4	52.38	1	52.60	52.50	3	1,380	0.22%
2018/03/27	1	52.10	0	0.00	52.20	1	1,391	0.07%
2018/03/26	0	0.00	1	51.80	52.00	-1	1,402	-0.07%
2018/03/23	3	52.03	10	52.00	51.90	-7	1,410	-0.50%
2018/03/22	0	0.00	2	53.30	53.20	-2	1,416	-0.14%
2018/03/20	5	53.10	0	0.00	53.30	5	1,448	0.35%
2018/03/16	7	53.89	1	53.50	53.50	6	1,482	0.40%
2018/03/15	2	54.00	0	0.00	54.10	2	1,486	0.13%
2018/03/14	1	54.00	3	54.07	54.30	-2	1,497	-0.13%
2018/03/12	0	0.00	2	53.15	53.10	-2	1,509	-0.13%
2018/03/06	1	52.70	0	0.00	52.80	1	1,567	0.06%
2018/02/27	2	52.75	0	0.00	52.50	2	1,586	0.13%
2018/02/23	0	0.00	1	53.10	53.10	-1	1,600	-0.06%
2018/02/22	0	0.00	1	52.70	52.50	-1	1,636	-0.06%
2018/02/09	4	50.30	1	51.20	51.00	3	1,705	0.18%
2018/02/08	0	0.00	3	50.70	51.30	-3	1,705	-0.18%
2018/02/07	1	50.80	0	0.00	50.80	1	1,710	0.06%
2018/02/06	0	0.00	35	50.51	50.40	-35	1,748	-2.00%
2018/02/05	0.1	52.90	0	0.00	52.90	0.1	1,721	0.01%
2018/02/02	0.1	53.50	0	0.00	53.50	0.1	1,750	0.00%
2018/01/31	1	53.20	1	53.20	53.70	0	1,843	0.00%
2018/01/30	3	53.40	0	0.00	52.70	3	1,837	0.16%
2018/01/29	0	54.70	0	0.00	54.70	0	1,768	0.00%
2018/01/24	2	55.10	0	0.00	56.00	2	1,792	0.11%
2018/01/23	5	55.52	0	0.00	55.40	5	1,784	0.28%
2018/01/19	2	56.60	0	0.00	56.90	2	1,772	0.11%
2018/01/17	0	0.00	1	56.80	57.20	-1	1,805	-0.06%
2018/01/16	51	56.16	0	0.00	56.40	51	1,807	2.82%
2018/01/11	0	0.00	3	56.90	56.30	-3	1,959	-0.15%
2018/01/10	3	57.10	1	57.40	57.10	2	2,004	0.10%
2018/01/09	5	57.10	6	58.43	57.00	-1	2,040	-0.05%
2018/01/08	42.5	59.48	66	59.29	58.50	-23.5	2,059	-1.14%
2018/01/05	3	57.70	3	58.20	58.30	0	2,036	0.00%
2018/01/04	6	57.80	0	0.00	57.70	6	2,102	0.29%
2018/01/03	21	58.34	12	57.90	57.80	9	2,154	0.42%