東陽 (1319)-凱基-長庚券商分點個股進出

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
126.5
漲跌
▲11.5
漲幅
+10.00%
成交量
10,838張
產業
上市汽車類股▲0.50%
519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

東陽 (1319)籌碼相關－凱基-長庚券商分點個股進出

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-長庚券商分點個股進出
凱基-長庚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
2024/05/20	0	0.00	3.2	123.20	126.50	-3.2	7,565	-0.04%
2024/05/17	3	112.17	8.1	113.51	115.00	-5.1	7,484	-0.07%
2024/05/16	15.1	112.90	8	112.50	112.00	7.1	7,531	0.09%
2024/05/15	10.1	116.31	3	116.50	115.50	7.1	7,644	0.09%
2024/05/14	1.1	117.88	0	0.00	116.50	1.1	7,742	0.01%
2024/05/13	2	112.00	0	0.00	111.50	2	7,693	0.03%
2024/05/09	3	115.33	10.2	116.98	114.50	-7.2	7,685	-0.09%
2024/05/08	1	116.00	10	117.50	116.00	-9	7,734	-0.12%
2024/05/07	21	113.50	20	114.00	114.00	1	7,742	0.01%
2024/05/06	21.1	115.74	0	0.00	115.50	21.1	7,795	0.27%
2024/04/30	0.1	120.00	1	122.00	119.00	-0.9	8,529	-0.01%
2024/04/29	2	116.52	2	119.00	122.50	0	8,621	0.00%
2024/04/26	15	117.33	16	115.84	116.00	-1	8,597	-0.01%
2024/04/25	2	118.00	0	0.00	117.50	2	8,622	0.02%
2024/04/24	40	119.88	41	117.07	117.50	-1	8,677	-0.01%
2024/04/23	0	0.00	1	119.00	119.50	-1	8,689	-0.01%
2024/04/22	1	121.00	0	0.00	121.00	1	8,768	0.01%
2024/04/19	0	0.00	1	124.50	123.50	-1	8,733	-0.01%
2024/04/18	8	127.75	2	127.50	127.00	6	8,689	0.07%
2024/04/17	1	132.00	0	0.00	129.50	1	8,644	0.01%
2024/04/16	5	126.50	1.1	126.91	126.50	3.9	8,566	0.05%
2024/04/12	21	129.88	30	132.23	131.50	-9	8,436	-0.11%
2024/04/11	3	121.50	8	121.88	123.00	-5	8,281	-0.06%
2024/04/10	4	122.38	6	123.25	123.00	-2	8,247	-0.02%
2024/04/09	7	123.00	2.1	124.48	122.50	5	8,271	0.06%
2024/04/08	2	119.50	2	121.00	122.00	0	8,292	0.00%
2024/04/03	0	0.00	2	121.50	120.50	-2	8,321	-0.02%
2024/04/02	4	125.75	4	126.25	123.50	0	8,351	0.00%
2024/04/01	9	123.33	9.1	123.98	123.00	-0.1	8,269	0.00%
2024/03/29	27.1	120.67	27	122.37	125.00	0.1	8,172	0.00%
2024/03/28	22.1	125.66	14	127.00	125.00	8.1	7,772	0.10%
2024/03/27	1	123.50	6	121.83	125.00	-5	7,544	-0.07%
2024/03/26	4	116.88	0	0.00	118.50	4	7,452	0.05%
2024/03/25	4	117.50	1	119.00	118.50	3	7,349	0.04%
2024/03/22	7.1	117.58	3	118.67	118.00	4.1	7,349	0.06%
2024/03/21	34	118.00	37.1	119.09	120.00	-3.1	7,461	-0.04%
2024/03/20	9.1	120.76	14	121.54	121.50	-4.9	7,495	-0.07%
2024/03/19	1.1	126.45	25	125.48	126.50	-23.9	7,299	-0.33%
2024/03/18	39.1	120.94	20	121.25	125.00	19.1	7,083	0.27%
2024/03/15	9	115.06	27	109.85	115.50	-18	6,842	-0.26%
2024/03/14	12	113.50	35	111.21	112.00	-23	6,713	-0.34%
2024/03/13	5	108.50	9	110.83	113.00	-4	6,648	-0.06%
2024/03/12	1	104.00	15	105.00	108.00	-14	6,662	-0.21%
2024/03/11	1	101.00	4.1	100.01	98.40	-3.1	7,003	-0.04%
2024/03/08	4.1	96.99	6	97.97	96.50	-1.9	7,192	-0.03%
2024/03/07	4	100.38	0	0.00	99.90	4	7,136	0.06%
2024/03/06	2	102.50	3	103.00	103.00	-1	7,100	-0.01%
2024/03/05	2	99.50	0.1	100.50	100.00	1.9	7,102	0.03%
2024/03/04	1.2	99.55	0	0.00	99.60	1.2	7,154	0.02%
2024/03/01	41	101.51	8	100.50	100.50	33	7,162	0.46%
2024/02/29	10	100.00	0	0.00	98.90	10	7,110	0.14%
2024/02/27	8	99.31	3	100.07	99.10	5	7,026	0.07%
2024/02/26	0.1	94.90	2	95.30	95.00	-1.9	6,772	-0.03%
2024/02/22	13	94.98	0	0.00	95.00	13	6,773	0.19%
2024/02/21	3	92.30	0.1	92.40	93.00	3	6,714	0.04%
2024/02/20	3.1	92.98	1	93.00	91.80	2.1	6,741	0.03%
2024/02/19	1	94.00	0	0.00	93.50	1	6,698	0.01%
2024/02/16	0	0.00	0	93.50	92.20	0	6,681	0.00%
2024/02/15	0	87.00	4	88.98	89.40	-4	6,526	-0.06%
2024/02/05	0	0.00	2.1	84.04	85.00	-2.1	6,402	-0.03%
2024/02/02	0	0.00	17	83.85	83.00	-17	6,413	-0.27%
2024/02/01	1	84.80	4	85.58	84.10	-3	6,515	-0.05%
2024/01/31	5.1	84.20	0	0.00	85.30	5.1	6,607	0.08%
2024/01/30	3	85.97	1	86.00	86.00	2	6,603	0.03%
2024/01/29	6	86.98	6	86.73	86.70	0	6,570	0.00%
2024/01/26	32	87.57	14.1	86.61	86.30	17.9	6,510	0.27%
2024/01/25	10	87.20	36.2	85.98	86.60	-26.2	6,258	-0.42%
2024/01/24	2	80.60	3.2	81.18	81.00	-1.2	5,980	-0.02%
2024/01/23	2	79.00	15.2	78.42	80.20	-13.2	5,918	-0.22%
2024/01/22	10.1	75.90	0	0.00	76.00	10.1	5,865	0.17%
2024/01/19	4	76.80	0	0.00	76.60	4	5,925	0.07%
2024/01/18	0	0.00	8	77.25	77.60	-8	5,991	-0.13%
2024/01/17	2	76.00	1	78.00	76.50	1	5,939	0.02%
2024/01/16	0	77.20	16	78.41	76.70	-16	5,965	-0.27%
2024/01/15	0	0.00	2	75.90	76.10	-2	5,930	-0.03%
2024/01/12	2	74.20	1	74.10	74.00	1	6,095	0.02%
2024/01/11	0	0.00	2	74.70	75.30	-2	6,246	-0.03%
2024/01/09	2	75.00	0	0.00	75.00	2	6,516	0.03%
2024/01/05	2	75.25	5	75.92	75.10	-3	7,021	-0.04%
2024/01/04	3	75.80	0	0.00	75.40	3	7,581	0.04%
2024/01/03	0	75.80	0.2	76.80	76.50	-0.2	7,683	0.00%
2024/01/02	3	76.56	0	0.00	75.60	3	7,724	0.04%
2023/12/29	1.1	75.45	0	0.00	76.00	1.1	7,925	0.01%
2023/12/28	7.1	75.01	10	74.90	75.20	-2.9	7,924	-0.04%
2023/12/27	6	75.70	0	0.00	75.60	6	7,956	0.08%
2023/12/26	0	75.80	0	0.00	75.60	0	8,100	0.00%
2023/12/25	2	76.00	0	0.00	75.50	2	8,187	0.02%
2023/12/22	2	76.00	0	0.00	75.80	2	8,272	0.02%
2023/12/21	18	77.23	10	76.16	76.10	8	8,426	0.10%
2023/12/20	13	78.05	10	77.54	77.50	3	8,518	0.04%
2023/12/19	2.1	78.79	2	78.10	78.00	0.1	8,623	0.00%
2023/12/18	18.1	80.26	8	81.40	79.20	10.1	8,717	0.12%
2023/12/15	4	85.83	10	87.14	85.10	-6	8,917	-0.07%
2023/12/14	0	0.00	2	85.50	85.40	-2	9,207	-0.02%
2023/12/13	2	85.00	0.7	85.50	85.00	1.3	9,341	0.01%
2023/12/12	2	86.60	0	0.00	85.70	2	9,540	0.02%
2023/12/11	9	84.56	9.1	85.26	85.40	-0.1	9,941	0.00%
2023/12/08	11.1	83.87	10.1	85.00	84.30	1	10,803	0.01%
2023/12/07	19.1	86.64	25	85.91	84.60	-5.9	11,091	-0.05%
2023/12/06	21	86.27	24.3	85.91	87.00	-3.3	11,074	-0.03%
2023/12/05	4	82.40	12	81.33	82.40	-8	10,932	-0.07%
2023/12/04	3	78.17	3.7	77.82	77.50	-0.7	10,741	-0.01%
2023/12/01	1	76.90	11.1	76.69	76.90	-10.1	10,731	-0.09%
2023/11/30	9.1	74.44	0	0.00	74.40	9.1	10,764	0.08%
2023/11/28	1	75.40	0	0.00	76.50	1	10,865	0.01%
2023/11/27	5.1	74.42	2	73.90	74.00	3.1	11,148	0.03%
2023/11/24	3	75.00	0	0.00	75.40	3	11,582	0.03%
2023/11/22	1	75.90	0	0.00	76.10	1	11,677	0.01%
2023/11/21	1	76.70	0.1	77.40	76.50	0.9	11,653	0.01%
2023/11/20	2	76.65	0	0.00	76.80	2	11,737	0.02%
2023/11/17	0.1	77.40	0.1	78.20	77.50	0	11,717	0.00%
2023/11/16	1	79.00	0	0.00	78.20	1	11,690	0.01%
2023/11/15	0	0.00	21.1	79.38	78.40	-21.1	11,718	-0.18%
2023/11/14	16	78.60	0	0.00	78.40	16	11,909	0.13%
2023/11/10	2	78.55	0	0.00	78.50	2	12,054	0.02%
2023/11/09	12	80.68	9.1	79.91	80.00	2.9	12,198	0.02%
2023/11/08	3	79.23	0.1	79.97	79.60	2.9	12,125	0.02%
2023/11/07	10	78.50	3	78.10	79.00	7	12,094	0.06%
2023/11/06	0	0.00	1	76.70	76.80	-1	12,110	-0.01%
2023/11/03	5	76.04	0	0.00	75.80	5	12,169	0.04%
2023/11/02	1	77.00	2	77.15	76.80	-1	12,184	-0.01%
2023/11/01	4	72.88	4	73.45	74.00	0	12,171	0.00%
2023/10/31	4.2	74.67	4.1	74.44	73.30	0.1	12,129	0.00%
2023/10/30	5.1	75.44	4	75.60	75.30	1.1	12,236	0.01%
2023/10/27	2.1	75.86	2	76.70	76.40	0.1	12,270	0.00%
2023/10/26	3	76.83	1	76.30	76.40	2	12,492	0.02%
2023/10/25	0	78.90	0.1	78.80	78.00	-0.1	12,872	0.00%
2023/10/24	4.2	77.82	4	78.40	78.30	0.2	13,004	0.00%
2023/10/23	1	77.90	4	78.78	78.90	-3	13,030	-0.02%
2023/10/20	9	79.02	4	78.50	78.30	5	13,037	0.04%
2023/10/19	6	81.57	7	81.79	81.70	-1	12,881	-0.01%
2023/10/18	6	83.03	6	83.53	82.60	0	12,732	0.00%
2023/10/17	33	82.94	32	84.27	82.50	1	12,638	0.01%
2023/10/16	3	83.43	1	83.20	83.80	2	12,530	0.02%
2023/10/13	8.2	84.21	4	84.70	83.40	4.2	12,524	0.03%
2023/10/12	9	85.34	22	84.18	86.70	-13	12,159	-0.11%
2023/10/11	5	78.22	6.1	78.08	78.90	-1.1	11,675	-0.01%
2023/10/06	11.1	77.97	8	77.94	77.60	3.1	11,688	0.03%
2023/10/05	7	79.44	19.1	79.57	78.30	-12.1	11,633	-0.10%
2023/10/04	4.1	77.22	4	77.00	77.00	0.1	11,384	0.00%
2023/10/03	1	77.60	2	78.40	78.70	-1	11,338	-0.01%
2023/10/02	3	77.47	4.1	78.00	77.80	-1.1	11,267	-0.01%
2023/09/28	2.2	77.80	2	78.75	78.30	0.2	11,140	0.00%
2023/09/26	11	79.50	10.1	78.56	78.30	0.9	10,993	0.01%
2023/09/25	6.1	78.84	4	78.85	78.80	2.1	10,825	0.02%
2023/09/22	8	78.05	6	76.83	79.40	2	10,682	0.02%
2023/09/21	5	77.20	2	78.50	77.90	3	10,568	0.03%
2023/09/20	25	79.71	9.9	79.57	78.00	15.1	10,427	0.14%
2023/09/19	8	78.85	22	79.06	79.10	-14	10,103	-0.14%
2023/09/18	1	75.30	3.1	76.05	76.40	-2.1	9,734	-0.02%
2023/09/15	8.1	73.27	8	73.66	74.10	0.1	9,723	0.00%
2023/09/14	15	76.69	19	76.44	75.60	-4	9,681	-0.04%
2023/09/13	81	76.22	74	74.89	74.40	7	9,230	0.08%
2023/09/12	9	73.32	8	74.09	73.50	1	8,378	0.01%
2023/09/11	25	71.33	27	71.61	72.40	-2	8,009	-0.02%
2023/09/08	5	69.72	12	69.68	69.80	-7	7,813	-0.09%
2023/09/07	3	67.60	11	68.71	67.40	-8	7,581	-0.11%
2023/09/06	3	67.83	3.1	68.00	67.90	-0.1	7,495	0.00%
2023/09/05	7.1	67.65	5	67.80	68.00	2.1	7,469	0.03%
2023/09/04	10	67.62	5	68.40	68.10	5	7,466	0.07%
2023/09/01	6	67.12	14	66.95	66.40	-8	7,352	-0.11%
2023/08/31	20.1	67.33	18	67.62	67.90	2.1	7,344	0.03%
2023/08/30	25	65.13	15	66.27	66.30	10	7,127	0.14%
2023/08/29	3	63.37	12.4	63.40	63.90	-9.4	6,711	-0.14%
2023/08/28	0	0.00	7	61.67	61.20	-7	6,591	-0.11%
2023/08/24	1	60.30	0	0.00	61.50	1	6,569	0.02%
2023/08/21	4	61.95	5	62.22	61.90	-1	6,483	-0.02%
2023/08/18	8	62.50	6	61.45	61.40	2	6,440	0.03%
2023/08/17	3	61.30	2	61.60	62.00	1	6,264	0.02%
2023/08/16	0	0.00	1	62.00	62.00	-1	6,275	-0.02%
2023/08/15	0	0.00	11	62.18	61.90	-11	6,243	-0.18%
2023/08/11	2	60.00	1	60.30	60.20	1	6,201	0.02%
2023/08/10	1	60.30	1	60.10	60.10	0	6,153	0.00%
2023/08/09	2	60.30	2	60.10	60.00	0	6,082	0.00%
2023/08/08	0	0.00	2	60.00	60.10	-2	6,009	-0.03%
2023/08/07	0	0.00	0.1	59.30	59.30	-0.1	5,993	0.00%
2023/08/04	3.4	58.52	2	58.00	58.30	1.4	5,944	0.02%
2023/08/02	4.1	60.11	0	0.00	59.50	4.1	5,890	0.07%
2023/08/01	5	61.02	2	60.80	61.00	3	5,821	0.05%
2023/07/31	3.1	60.71	4	61.08	60.60	-0.9	5,841	-0.02%
2023/07/28	14	59.49	7	60.01	60.60	7	5,704	0.12%
2023/07/27	1	56.20	8	56.76	56.90	-7	5,323	-0.13%
2023/07/26	1	53.50	5	54.90	54.80	-4	5,187	-0.08%
2023/07/25	0	0.00	2.1	54.43	54.50	-2.1	5,107	-0.04%
2023/07/24	0.1	52.20	1	52.00	51.90	-0.9	5,052	-0.02%
2023/07/20	1	53.30	2	53.20	53.00	-1	5,055	-0.02%
2023/07/19	0.2	53.80	1	52.70	52.60	-0.8	5,071	-0.02%
2023/07/18	2	53.80	3	54.50	54.10	-1	5,041	-0.02%
2023/07/17	2	53.40	0	0.00	53.50	2	4,981	0.04%
2023/07/14	15	53.95	0	0.00	53.20	15	5,022	0.30%
2023/07/13	0.2	53.70	19	53.37	53.90	-18.8	5,074	-0.37%
2023/07/12	5	51.44	0	0.00	51.40	5	5,092	0.10%
2023/07/11	1	51.40	0	0.00	51.40	1	5,126	0.02%
2023/07/06	1	51.30	2	51.30	51.10	-1	5,426	-0.02%
2023/07/05	2	52.90	0	0.00	51.80	2	5,437	0.04%
2023/07/04	0	0.00	2	52.45	52.40	-2	5,440	-0.04%
2023/07/03	3	52.60	3.1	52.60	52.40	-0.1	5,498	0.00%
2023/06/30	1	52.30	0.1	52.70	52.70	0.9	5,499	0.02%
2023/06/29	5.1	51.88	0	0.00	51.80	5.1	5,509	0.09%
2023/06/28	1	52.20	1	52.30	52.20	0	5,527	0.00%
2023/06/27	3	52.47	0	0.00	51.10	3	5,539	0.05%
2023/06/26	5	53.74	5	54.40	53.30	0	5,547	0.00%
2023/06/21	5	55.76	4	55.90	56.30	1	5,577	0.02%
2023/06/20	2	55.10	19	55.95	54.50	-17	5,629	-0.30%
2023/06/19	2.1	52.92	2	53.10	53.60	0.1	5,447	0.00%
2023/06/16	12	54.37	10	54.56	54.00	2	5,456	0.04%
2023/06/15	0	0.00	14	54.00	54.20	-14	5,348	-0.26%
2023/06/14	5	53.36	18	53.92	53.40	-13	5,337	-0.24%
2023/06/13	16	52.28	5	52.04	52.40	11	5,239	0.21%
2023/06/12	4	50.75	2	51.30	50.90	2	5,158	0.04%
2023/06/09	0	0.00	3	51.07	51.10	-3	5,174	-0.06%
2023/06/07	9	50.27	10	50.20	50.30	-1	5,291	-0.02%
2023/06/06	10	51.00	0	0.00	50.20	10	5,348	0.19%
2023/06/05	1	51.40	0	0.00	51.40	1	5,316	0.02%
2023/06/02	0	0.00	3	49.67	49.95	-3	5,210	-0.06%
2023/06/01	2	49.80	1	49.80	49.55	1	5,180	0.02%
2023/05/31	0	0.00	3	49.60	49.50	-3	5,173	-0.06%
2023/05/25	0	0.00	2	50.00	49.65	-2	5,204	-0.04%
2023/05/23	3	50.37	0	0.00	49.90	3	5,174	0.06%
2023/05/22	0	0.00	2.2	50.76	51.10	-2.2	5,114	-0.04%
2023/05/19	0	0.00	1	50.00	49.35	-1	5,005	-0.02%
2023/05/18	2.2	49.82	1	49.75	49.55	1.2	4,976	0.02%
2023/05/17	0	0.00	9	49.71	50.60	-9	4,882	-0.18%
2023/05/12	6	46.85	0	0.00	47.50	6	4,744	0.13%
2023/05/11	6	46.85	0	0.00	46.70	6	4,756	0.13%
2023/05/10	2	48.08	0	0.00	48.20	2	4,743	0.04%
2023/05/08	6	48.93	18.1	49.72	48.80	-12.1	4,720	-0.26%
2023/05/05	11	50.33	0	0.00	50.80	11	4,630	0.24%
2023/05/04	0	0.00	2	50.15	49.30	-2	4,532	-0.04%
2023/05/03	0	0.00	10	49.34	49.95	-10	4,414	-0.23%
2023/04/25	2	46.63	0	0.00	46.55	2	4,444	0.04%
2023/04/21	9	47.10	6	46.55	46.05	3	4,423	0.07%
2023/04/20	3	47.78	5	47.93	47.15	-2	4,409	-0.05%
2023/04/19	0	0.00	3	48.85	48.80	-3	4,417	-0.07%
2023/04/18	4	49.16	14	49.05	49.10	-10	4,392	-0.23%
2023/04/17	0	0.00	2	48.83	48.85	-2	4,298	-0.05%
2023/04/14	10	47.64	0	0.00	47.30	10	4,181	0.24%
2023/04/12	0	0.00	1	47.50	47.80	-1	4,239	-0.02%
2023/04/11	0	0.00	10	47.01	46.95	-10	4,151	-0.24%
2023/04/10	1	46.50	0	0.00	46.55	1	4,268	0.02%
2023/04/06	1	44.80	2	44.88	45.65	-1	4,295	-0.02%
2023/03/31	0	0.00	4	46.35	46.20	-4	4,236	-0.09%
2023/03/30	1	46.55	0	0.00	46.55	1	4,270	0.02%
2023/03/28	0	0.00	4	45.45	45.65	-4	4,386	-0.09%
2023/03/27	3	46.07	0	0.00	45.85	3	4,504	0.07%
2023/03/24	3	47.05	2	46.40	46.70	1	4,680	0.02%
2023/03/23	24	46.94	7.1	46.85	46.80	16.9	4,628	0.36%
2023/03/22	0	0.00	2	45.58	45.45	-2	4,491	-0.04%
2023/03/21	12	45.21	0	0.00	45.10	12	4,471	0.27%
2023/03/20	0	0.00	1	44.30	44.45	-1	4,418	-0.02%
2023/03/16	0	0.00	1	45.30	45.10	-1	4,479	-0.02%
2023/03/15	0.4	44.00	1	45.20	45.20	-0.6	4,512	-0.01%
2023/03/13	3	44.33	3	44.43	44.50	0	4,539	0.00%
2023/03/10	11	45.95	12.5	46.00	45.75	-1.5	4,576	-0.03%
2023/03/09	1	45.45	3	45.53	45.15	-2	4,729	-0.04%
2023/03/08	0	0.00	1	44.70	44.90	-1	4,911	-0.02%
2023/03/07	0	0.00	10	43.80	44.05	-10	5,340	-0.19%
2023/03/03	1	43.20	0	0.00	43.45	1	5,410	0.02%
2023/03/02	2	42.68	0	0.00	43.05	2	5,424	0.04%
2023/03/01	1	42.05	0	0.00	42.05	1	5,459	0.02%
2023/02/22	1	43.65	0	0.00	43.55	1	5,580	0.02%
2023/02/21	0	0.00	0.1	44.70	44.60	-0.1	5,709	0.00%
2023/02/20	0.1	44.60	0	0.00	44.50	0.1	5,985	0.00%
2023/02/14	2	43.50	0	0.00	43.40	2	6,371	0.03%
2023/02/13	0.1	43.20	0	0.00	43.55	0.1	6,501	0.00%
2023/02/10	0	0.00	5	43.55	43.50	-5	6,587	-0.08%
2023/02/09	1	44.10	0.1	44.25	44.50	0.9	6,579	0.01%
2023/02/08	12.2	44.27	2	44.45	44.25	10.2	6,577	0.15%
2023/02/06	0	44.80	2	44.70	44.65	-2	6,577	-0.03%
2023/02/03	0	0.00	3.1	45.48	44.45	-3.1	6,598	-0.05%
2023/02/02	0.1	45.45	3	45.48	45.70	-2.9	6,572	-0.04%
2023/02/01	5	44.90	0	0.00	45.20	5	6,550	0.08%
2023/01/31	1	45.00	0	0.00	45.00	1	6,517	0.02%
2023/01/30	0	0.00	0.1	43.20	43.95	-0.1	6,457	0.00%
2023/01/17	2.1	43.48	0	0.00	42.90	2.1	6,403	0.03%
2023/01/16	0	0.00	0.2	42.90	43.10	-0.2	6,379	0.00%
2023/01/13	0.1	42.80	0	0.00	42.50	0.1	6,400	0.00%
2023/01/12	0	0.00	3	42.78	42.75	-3	6,463	-0.05%
2023/01/11	0.1	43.35	1	43.60	43.10	-0.9	6,470	-0.01%
2023/01/10	4	43.74	3.1	43.51	43.40	0.9	6,479	0.01%
2023/01/09	15.1	43.54	16	43.69	43.35	-0.9	6,489	-0.01%
2023/01/06	2	42.70	1.2	42.94	43.35	0.8	6,560	0.01%
2023/01/05	1.2	42.40	0	0.00	42.30	1.2	6,675	0.02%
2023/01/04	0	0.00	3.1	43.12	43.15	-3.1	6,681	-0.05%
2023/01/03	21.2	43.11	20	43.72	42.85	1.2	6,697	0.02%
2022/12/30	14	43.05	20	43.42	43.10	-6	6,744	-0.09%
2022/12/29	2	41.75	7	42.00	41.80	-5	6,648	-0.08%
2022/12/28	18	42.84	33.3	43.13	43.00	-15.3	6,607	-0.23%
2022/12/27	5	42.14	6	42.20	42.10	-1	6,436	-0.02%
2022/12/26	0	0.00	14	41.88	41.75	-14	6,460	-0.22%
2022/12/23	0	0.00	10	41.05	41.05	-10	6,496	-0.15%
2022/12/21	10	41.15	0	0.00	41.10	10	6,560	0.15%
2022/12/20	1	42.70	0	0.00	41.80	1	6,524	0.02%
2022/12/19	31.1	43.57	6	44.00	42.65	25.1	6,489	0.39%
2022/12/16	25.1	45.90	10	45.45	45.00	15.1	6,475	0.23%
2022/12/15	5.1	49.10	1	49.35	49.20	4.1	6,271	0.07%
2022/12/14	0	0.00	1	48.70	49.00	-1	6,218	-0.02%
2022/12/12	0.1	48.10	0	0.00	48.00	0.1	6,280	0.00%
2022/12/09	1	48.30	0	0.00	47.90	1	6,586	0.02%
2022/12/08	0	0.00	1.2	48.06	48.15	-1.2	6,618	-0.02%
2022/12/07	1.1	47.09	0	0.00	46.80	1.1	6,633	0.02%
2022/12/06	13.1	48.47	5	48.50	48.65	8.1	6,629	0.12%
2022/12/05	10	49.05	0.1	49.10	49.00	9.9	6,657	0.15%
2022/12/02	2.1	48.73	0	0.00	48.75	2.1	6,845	0.03%
2022/12/01	0	0.00	3.1	48.75	49.30	-3.1	6,743	-0.05%
2022/11/30	10.1	47.50	0	0.00	47.45	10.1	6,486	0.16%
2022/11/29	44.1	47.18	50.2	47.06	48.45	-6.1	6,264	-0.10%
2022/11/28	2	44.55	11	45.27	45.60	-9	5,836	-0.15%
2022/11/25	1	45.05	0.3	45.60	45.05	0.7	5,874	0.01%
2022/11/24	1.1	45.61	1	45.90	45.55	0.1	6,021	0.00%
2022/11/23	11	45.66	14.1	45.42	45.75	-3.1	6,048	-0.05%
2022/11/22	2.1	45.64	0	0.00	45.40	2.1	6,080	0.03%
2022/11/21	0.2	46.00	0	0.00	45.95	0.2	6,253	0.00%
2022/11/18	11.2	46.49	1	46.90	45.70	10.2	6,287	0.16%
2022/11/17	0	0.00	10	46.10	46.25	-10	6,192	-0.16%
2022/11/16	11	45.76	4.3	45.64	45.60	6.7	6,087	0.11%
2022/11/15	2.1	44.13	2	43.75	44.15	0.1	5,849	0.00%
2022/11/11	0	0.00	5	43.70	43.40	-5	6,266	-0.08%
2022/11/10	8.1	42.46	2	42.58	42.65	6.1	6,419	0.10%
2022/11/09	3.2	45.99	3	45.90	44.90	0.2	6,511	0.00%
2022/11/08	0	0.00	0.1	46.20	46.30	-0.1	6,513	0.00%
2022/11/07	0.1	46.14	0	0.00	45.80	0.1	6,541	0.00%
2022/11/04	0	0.00	1.1	45.73	46.25	-1.1	6,759	-0.02%
2022/11/03	2	45.35	0	0.00	45.55	2	6,966	0.03%
2022/11/02	2.1	45.90	0	0.00	45.85	2.1	7,251	0.03%
2022/11/01	1	45.40	2.1	46.08	46.20	-1.1	7,344	-0.01%
2022/10/31	1	45.10	1	45.20	45.25	0	7,401	0.00%
2022/10/28	0.1	45.45	0	0.00	44.85	0.1	7,523	0.00%
2022/10/27	0	0.00	0.1	45.40	46.20	-0.1	7,656	0.00%
2022/10/26	0	0.00	2	44.20	45.00	-2	7,732	-0.03%
2022/10/25	0.1	45.70	0	0.00	44.95	0.1	7,788	0.00%
2022/10/24	0	0.00	0.1	46.15	45.85	-0.1	7,959	0.00%
2022/10/21	0.1	45.60	0.1	45.65	45.65	-0.1	8,025	0.00%
2022/10/19	0.1	48.30	2	47.90	47.60	-1.9	8,023	-0.02%
2022/10/17	54	47.63	5	46.80	47.55	49	8,265	0.59%
2022/10/14	1	48.05	2.1	48.17	48.20	-1.1	8,313	-0.01%
2022/10/13	3.1	47.70	57	46.23	45.15	-53.9	8,371	-0.64%
2022/10/12	0	0.00	0.2	47.00	47.25	-0.2	8,509	0.00%
2022/10/11	2.1	46.60	0	0.00	46.70	2.1	8,920	0.02%
2022/10/07	5.1	48.81	1	49.60	47.95	4.1	9,551	0.04%
2022/10/06	0	0.00	0.1	49.10	49.05	-0.1	9,610	0.00%
2022/10/05	0.1	48.90	0	0.00	48.30	0.1	9,662	0.00%
2022/10/04	0	0.00	1	49.25	48.95	-1	9,744	-0.01%
2022/10/03	1	48.40	0.1	48.40	48.45	1	9,870	0.01%
2022/09/30	2.1	47.70	10	48.00	48.30	-8	10,286	-0.08%
2022/09/29	0	0.00	0.1	50.20	49.75	-0.1	10,594	0.00%
2022/09/28	2.1	49.60	0	0.00	49.20	2.1	10,701	0.02%
2022/09/26	0	0.00	0.1	50.90	51.20	-0.1	10,912	0.00%
2022/09/23	5.1	54.36	0	0.00	53.00	5.1	11,102	0.05%
2022/09/22	4	54.90	4	55.50	55.40	0	11,296	0.00%
2022/09/21	2	55.15	0	0.00	55.10	2	11,807	0.02%
2022/09/20	1	55.30	2	55.30	55.50	-1	12,068	-0.01%
2022/09/19	4	54.45	5.2	54.28	54.20	-1.2	12,151	-0.01%
2022/09/16	28.1	56.11	6	54.90	54.50	22.1	12,249	0.18%
2022/09/15	2.1	55.45	2	55.90	55.60	0.1	12,093	0.00%
2022/09/14	3	54.50	0	0.00	55.70	3	12,156	0.02%
2022/09/13	2	54.70	7.2	54.70	54.80	-5.2	12,357	-0.04%
2022/09/12	2.2	54.52	1	54.50	53.70	1.2	12,441	0.01%
2022/09/08	4	54.83	10	54.16	55.10	-6	12,638	-0.05%
2022/09/07	0	0.00	0.1	52.60	52.70	-0.1	12,896	0.00%
2022/09/06	2	52.30	30	51.84	52.30	-28	13,265	-0.21%
2022/09/05	0.1	52.60	0	0.00	52.20	0.1	13,346	0.00%
2022/09/02	2	55.25	3	55.20	54.40	-1	13,472	-0.01%
2022/09/01	5	54.86	1	54.70	54.70	4	13,454	0.03%
2022/08/31	1	54.30	3	53.67	54.60	-2	13,455	-0.01%
2022/08/30	2	52.25	1	52.50	52.50	1	13,462	0.01%
2022/08/29	1	51.80	0	0.00	51.20	1	13,606	0.01%
2022/08/26	5	53.10	1.1	54.99	52.80	3.9	13,688	0.03%
2022/08/25	1.1	52.74	0	0.00	52.10	1.1	13,683	0.01%
2022/08/24	1	51.60	0.2	51.41	51.40	0.9	13,712	0.01%
2022/08/22	0.1	52.10	2	51.80	51.50	-2	13,985	-0.01%
2022/08/19	1.1	52.95	0	0.00	52.10	1.1	14,008	0.01%
2022/08/18	5	52.20	25	52.78	53.10	-20	13,952	-0.14%
2022/08/17	7	51.20	42.1	51.51	51.20	-35.1	13,787	-0.25%
2022/08/16	22.1	49.53	19	50.61	50.10	3.1	13,623	0.02%
2022/08/15	6	49.40	2.3	48.58	49.60	3.7	13,684	0.03%
2022/08/12	0.1	47.40	2	47.55	47.55	-1.9	13,861	-0.01%
2022/08/11	3.1	47.82	5	48.13	47.55	-1.9	13,889	-0.01%
2022/08/10	2.1	49.32	2	49.95	49.10	0.1	13,809	0.00%
2022/08/09	3	51.53	4	50.39	51.20	-1	13,667	-0.01%
2022/08/08	1	48.40	0.1	49.00	49.10	0.9	13,348	0.01%
2022/08/05	5.1	49.00	0	0.00	48.90	5.1	13,233	0.04%
2022/08/04	0	0.00	1.1	47.55	49.10	-1.1	13,131	-0.01%
2022/08/03	0.1	47.50	0	0.00	47.50	0.1	12,998	0.00%
2022/08/02	1	49.30	0.1	49.50	49.65	1	12,834	0.01%
2022/08/01	2.1	50.05	0	0.00	50.00	2.1	12,739	0.02%
2022/07/29	12	50.15	3	50.30	50.20	9	12,641	0.07%
2022/07/28	0	0.00	14.1	49.71	48.65	-14.1	12,437	-0.11%
2022/07/27	13.1	48.93	0	0.00	48.95	13.1	12,339	0.11%
2022/07/25	6	48.57	2	48.20	48.80	4	12,195	0.03%
2022/07/22	10	48.02	11.1	48.40	48.20	-1.1	12,099	-0.01%
2022/07/21	0.1	47.23	0	0.00	47.50	0.1	11,869	0.00%
2022/07/20	0	0.00	2.1	46.80	47.25	-2.1	11,752	-0.02%
2022/07/19	6.1	46.93	9	46.91	46.60	-2.9	11,544	-0.03%
2022/07/18	11	49.35	15	49.06	48.15	-4	11,246	-0.04%
2022/07/15	49	50.32	66	50.42	51.20	-17	10,807	-0.16%
2022/07/14	71	46.30	72	46.32	47.50	-1	10,124	-0.01%
2022/07/13	48	48.24	46	48.43	47.35	2	9,930	0.02%
2022/07/12	60	47.58	62	47.92	47.65	-2	9,829	-0.02%
2022/07/11	35	49.20	13	49.28	48.65	22	9,693	0.23%
2022/07/08	30	50.82	28	50.87	49.40	2	9,525	0.02%
2022/07/07	39	47.48	44	48.07	50.40	-5	9,052	-0.06%
2022/07/06	2	47.20	22	46.82	46.25	-20	8,636	-0.23%
2022/07/05	88	46.82	89	46.71	47.10	-1	8,479	-0.01%
2022/07/04	67	46.10	44	45.68	45.25	23	8,261	0.28%
2022/07/01	4	46.38	1	46.20	46.60	3	8,087	0.04%
2022/06/30	12	49.08	5	49.95	49.35	7	7,822	0.09%
2022/06/29	7	48.81	30	49.67	51.80	-23	7,470	-0.31%
2022/06/28	14	47.82	13	47.66	48.35	1	6,889	0.01%
2022/06/27	2	45.35	6	46.07	46.25	-4	6,584	-0.06%
2022/06/24	6	45.39	15	45.50	44.55	-9	6,385	-0.14%
2022/06/23	10	44.65	0	0.00	44.50	10	6,204	0.16%
2022/06/22	7	46.16	13	45.81	44.50	-6	6,034	-0.10%
2022/06/21	32	45.52	27	45.72	45.25	5	5,862	0.09%
2022/06/20	1	43.00	0	0.00	42.65	1	5,573	0.02%
2022/06/17	10	43.90	14	44.71	44.90	-4	5,365	-0.07%
2022/06/16	59	44.14	56	43.80	43.90	3	5,048	0.06%
2022/06/15	22	42.59	23	43.21	43.80	-1	4,540	-0.02%
2022/06/14	5	41.00	2	41.00	41.20	3	4,137	0.07%
2022/06/13	2	42.10	1	41.65	41.90	1	4,009	0.02%
2022/06/10	2	41.40	0	0.00	41.50	2	3,821	0.05%
2022/06/09	1	41.20	1	41.70	41.40	0	3,768	0.00%
2022/06/08	0	0.00	1	41.15	41.80	-1	3,655	-0.03%
2022/06/07	1	40.65	7	40.49	40.65	-6	3,489	-0.17%
2022/06/06	20	41.50	28	39.61	39.65	-8	3,297	-0.24%
2022/06/02	8	40.95	2	41.15	41.10	6	3,126	0.19%
2022/06/01	9	39.98	1	40.10	39.95	8	2,883	0.28%
2022/05/31	0	0.00	2	39.85	40.00	-2	2,761	-0.07%
2022/05/30	8	39.78	6	40.14	39.90	2	2,622	0.08%
2022/05/27	10	39.10	12	38.39	38.50	-2	2,370	-0.08%
2022/05/26	6	38.85	5	39.00	38.65	1	2,288	0.04%
2022/05/25	0	0.00	25	38.96	38.70	-25	2,139	-1.17%
2022/05/24	21	38.78	4	38.61	38.50	17	1,983	0.86%
2022/05/23	10	38.37	6	38.37	38.80	4	1,843	0.22%
2022/05/20	4	37.33	5	38.34	38.15	-1	1,458	-0.07%
2022/05/19	1	36.90	1	37.30	37.20	0	1,133	0.00%
2022/05/17	0	0.00	10	34.90	34.60	-10	798	-1.25%
2022/05/16	0	0.00	13	33.20	33.30	-13	703	-1.85%
2022/05/10	1	31.65	0	0.00	32.20	1	665	0.15%
2022/05/09	1	31.85	0	0.00	31.90	1	662	0.15%
2022/04/22	0	0.00	3	33.85	33.90	-3	702	-0.43%
2022/04/18	0	0.00	1	33.00	32.95	-1	631	-0.16%
2022/04/14	0	0.00	3	32.53	32.60	-3	616	-0.49%
2022/03/31	1	32.15	1	32.45	32.15	0	599	0.00%
2022/03/25	1	31.75	0	0.00	31.80	1	601	0.17%
2022/03/24	1	32.00	0	0.00	32.05	1	601	0.17%
2022/03/21	0	0.00	2	32.03	32.25	-2	600	-0.33%
2022/03/18	1	31.45	3	32.00	31.45	-2	606	-0.33%
2022/03/17	0	0.00	1	32.00	31.95	-1	603	-0.17%
2022/03/07	1	31.80	0	0.00	31.70	1	511	0.20%
2022/03/03	0	0.00	3	32.75	32.65	-3	519	-0.58%
2022/01/25	1	31.75	0	0.00	31.60	1	602	0.17%
2022/01/19	2	32.40	0	0.00	32.45	2	579	0.34%
2022/01/17	1	32.45	0	0.00	32.50	1	563	0.18%
2022/01/14	3	32.60	0	0.00	32.70	3	560	0.54%
2022/01/07	2	32.60	0	0.00	32.65	2	657	0.30%
2022/01/03	4	32.85	0	0.00	32.85	4	654	0.61%
2021/12/20	0	0.00	1	32.70	32.75	-1	661	-0.15%
2021/12/08	1	33.40	0	0.00	33.20	1	674	0.15%
2021/12/07	2	33.40	0	0.00	33.40	2	664	0.30%
2021/12/02	6	33.00	0	0.00	33.00	6	681	0.88%
2021/12/01	1	33.15	0	0.00	33.15	1	683	0.15%
2021/11/30	1	32.75	0	0.00	32.70	1	682	0.15%
2021/11/25	2	33.08	0	0.00	33.05	2	662	0.30%
2021/11/23	2	33.25	0	0.00	33.20	2	643	0.31%
2021/11/19	5	33.30	0	0.00	33.25	5	637	0.78%
2021/11/16	0	0.00	1	33.70	33.55	-1	616	-0.16%
2021/11/10	2	33.75	0	0.00	33.70	2	631	0.32%
2021/11/04	0	0.00	1	34.00	33.90	-1	685	-0.15%
2021/11/01	1	33.90	0	0.00	33.95	1	693	0.14%
2021/10/29	1	34.00	0	0.00	33.80	1	710	0.14%
2021/10/21	6	33.92	0	0.00	34.55	6	807	0.74%
2021/10/20	1	34.40	0.1	34.95	34.80	0.9	833	0.10%
2021/10/19	1	34.75	1	35.15	35.00	0	998	0.00%
2021/10/06	0	0.00	1	32.65	32.95	-1	1,136	-0.09%
2021/09/22	1	34.40	1	34.80	34.40	0	1,299	0.00%
2021/09/17	1	34.50	0	0.00	35.00	1	1,319	0.08%
2021/09/03	0	0.00	6	34.45	34.95	-6	1,549	-0.39%
2021/08/30	1	34.95	0	0.00	34.95	1	1,613	0.06%
2021/08/26	0	0.00	12	34.05	34.05	-12	1,630	-0.74%
2021/08/20	1	33.80	0	0.00	33.70	1	1,692	0.06%
2021/08/05	0	0.00	1	36.15	35.95	-1	1,751	-0.06%
2021/08/03	1	36.20	0	0.00	36.15	1	1,802	0.06%
2021/07/30	0	0.00	23	36.57	36.45	-23	1,806	-1.27%
2021/07/28	1	36.90	0	0.00	37.30	1	1,794	0.06%
2021/07/27	4	37.84	3	37.70	37.90	1	1,803	0.06%
2021/07/26	19	37.83	6	38.22	38.05	13	1,804	0.72%
2021/07/23	34	38.67	35	38.49	38.50	-1	1,762	-0.06%
2021/07/22	1	36.90	0	0.00	36.65	1	1,606	0.06%
2021/07/20	3	36.63	9	36.71	36.65	-6	1,613	-0.37%
2021/07/19	8	37.63	0	0.00	37.15	8	1,608	0.50%
2021/07/16	0	0.00	2	36.68	37.40	-2	1,627	-0.12%
2021/07/09	9	35.80	0	0.00	36.10	9	1,863	0.48%
2021/07/07	10	35.70	1	35.85	35.60	9	1,895	0.47%
2021/07/02	1	36.30	2	36.50	36.20	-1	1,971	-0.05%
2021/07/01	0	0.00	1	36.35	36.50	-1	1,994	-0.05%
2021/06/30	0	0.00	19	35.99	36.10	-19	1,966	-0.97%
2021/06/29	1	34.40	0	0.00	35.30	1	1,944	0.05%
2021/06/24	0	0.00	1	35.00	35.00	-1	1,888	-0.05%
2021/06/23	0	0.00	2	34.40	34.65	-2	1,869	-0.11%
2021/06/22	2	33.55	1	33.85	33.75	1	1,854	0.05%
2021/06/18	5	32.98	7	32.90	32.60	-2	1,809	-0.11%
2021/06/17	1	33.30	0	0.00	33.10	1	1,775	0.06%
2021/06/10	0	0.00	8	34.44	34.45	-8	1,770	-0.45%
2021/06/08	1	34.55	1	34.05	33.90	0	1,791	0.00%
2021/06/02	5	33.70	0	0.00	34.15	5	1,786	0.28%
2021/05/31	0	0.00	6	33.47	33.10	-6	1,776	-0.34%
2021/05/27	1	32.10	0	0.00	32.15	1	1,772	0.06%
2021/05/26	1	32.50	0	0.00	32.50	1	1,776	0.06%
2021/05/25	0	0.00	5	32.49	32.35	-5	1,798	-0.28%
2021/05/24	1	31.70	0	0.00	31.80	1	1,788	0.06%
2021/05/20	5	32.00	0	0.00	32.10	5	1,797	0.28%
2021/05/19	5	32.00	0	0.00	32.30	5	1,810	0.28%
2021/05/17	1	31.15	0	0.00	31.00	1	1,835	0.05%
2021/05/14	4	32.50	0	0.00	32.65	4	1,817	0.22%
2021/05/13	6	32.90	0	0.00	32.80	6	1,809	0.33%
2021/05/12	2	34.80	0.3	33.00	33.40	1.7	1,792	0.09%
2021/05/10	0	0.00	1	37.35	36.90	-1	1,739	-0.06%
2021/05/07	1	36.90	1	36.75	36.85	0	1,747	0.00%
2021/05/05	1	36.25	1	36.45	36.45	0	1,757	0.00%
2021/05/04	2	35.70	2	37.13	35.85	0	1,766	0.00%
2021/05/03	0	0.00	1	37.65	37.15	-1	1,737	-0.06%
2021/04/27	1	38.95	6	39.08	38.90	-5	1,748	-0.29%
2021/04/26	1	38.50	1	38.20	38.50	0	1,733	0.00%
2021/04/22	2	38.13	0	0.00	37.95	2	1,771	0.11%
2021/04/19	2	39.23	11	39.34	40.00	-9	1,672	-0.54%
2021/04/16	1	38.40	3.7	37.74	38.50	-2.7	1,573	-0.17%
2021/04/15	0	0.00	5	36.82	36.85	-5	1,478	-0.34%
2021/04/13	3	36.58	5	36.80	36.45	-2	1,480	-0.14%
2021/04/07	6	35.67	0	0.00	35.65	6	1,474	0.41%
2021/04/01	5	36.00	0	0.00	36.00	5	1,460	0.34%
2021/03/30	1	36.15	0	0.00	36.30	1	1,437	0.07%
2021/03/29	0	0.00	3	36.48	36.35	-3	1,418	-0.21%
2021/03/26	1	36.20	0	0.00	36.40	1	1,412	0.07%
2021/03/25	2	36.38	0	0.00	36.20	2	1,413	0.14%
2021/03/24	6	36.55	0	0.00	36.60	6	1,407	0.43%
2021/03/22	0.7	37.20	0	0.00	36.95	0.7	1,413	0.05%
2021/03/12	1	35.95	0	0.00	35.90	1	1,366	0.07%
2021/03/08	2	35.90	0	0.00	35.85	2	1,320	0.15%
2021/03/03	0	0.00	1	36.20	36.40	-1	1,332	-0.08%
2021/03/02	3	36.28	0	0.00	36.10	3	1,329	0.23%
2021/02/26	0	0.00	1	36.60	36.95	-1	1,317	-0.08%
2021/02/25	0	0.00	1	36.65	37.20	-1	1,303	-0.08%
2021/02/24	4	36.58	0	0.00	36.40	4	1,282	0.31%
2021/02/23	0	0.00	1	37.00	36.70	-1	1,267	-0.08%
2021/02/19	8	35.20	0	0.00	35.40	8	1,218	0.66%
2021/02/17	1	35.15	0	0.00	35.15	1	1,187	0.08%
2021/02/05	0	0.00	10	35.55	35.60	-10	1,163	-0.86%
2021/02/04	10	35.10	0	0.00	35.30	10	1,159	0.86%
2021/01/29	0	0.00	0.6	36.30	35.85	-0.6	1,145	-0.05%
2021/01/28	0	0.00	0.1	36.10	36.10	-0.1	1,131	-0.01%
2021/01/27	1	35.40	0	0.00	35.50	1	1,110	0.09%
2021/01/26	0.7	35.20	0	0.00	34.90	0.7	1,099	0.06%
2021/01/22	5	35.06	0	0.00	35.00	5	1,071	0.47%
2021/01/21	2	35.30	0	0.00	35.20	2	1,049	0.19%
2021/01/20	7	35.65	19	35.60	35.60	-12	1,038	-1.16%
2021/01/19	2	36.80	0	0.00	36.70	2	1,020	0.20%
2021/01/18	2	36.70	0	0.00	36.65	2	1,034	0.19%
2021/01/05	2	40.45	2	40.10	39.95	0	950	0.00%
2021/01/04	0	0.00	2	39.30	40.20	-2	913	-0.22%
2020/12/29	1	38.90	0	0.00	38.80	1	851	0.12%
2020/12/17	3	38.13	0	0.00	37.90	3	861	0.35%
2020/12/15	2	37.40	0	0.00	37.45	2	857	0.23%
2020/12/08	1	38.75	0	0.00	38.40	1	854	0.12%
2020/12/02	0	0.00	3	39.00	38.75	-3	888	-0.34%
2020/11/25	3	38.65	0	0.00	38.30	3	976	0.31%
2020/10/26	0	0.00	1	39.70	39.75	-1	1,145	-0.09%
2020/10/21	0	0.00	3	39.00	38.95	-3	1,125	-0.27%
2020/10/15	0	0.00	1	37.20	37.20	-1	1,070	-0.09%
2020/10/14	0	0.00	1	37.20	37.20	-1	1,067	-0.09%
2020/10/13	1	36.60	0	0.00	36.60	1	1,070	0.09%
2020/10/05	1	36.70	0	0.00	36.80	1	1,099	0.09%
2020/09/23	1	36.90	0	0.00	36.45	1	1,134	0.09%
2020/09/18	1	37.40	4	37.55	37.70	-3	1,153	-0.26%
2020/09/17	1	37.40	0	0.00	37.35	1	1,150	0.09%
2020/09/11	1	37.35	0	0.00	36.90	1	1,249	0.08%
2020/09/10	0	0.00	1	37.50	37.40	-1	1,247	-0.08%
2020/09/03	0	0.00	1	39.25	39.25	-1	1,303	-0.08%
2020/09/02	1	39.00	0	0.00	38.60	1	1,305	0.08%
2020/09/01	5	39.13	3	39.07	39.25	2	1,319	0.15%
2020/08/31	1	38.65	5	38.57	38.70	-4	1,311	-0.30%
2020/08/28	0	0.00	1	37.70	37.70	-1	1,324	-0.08%
2020/08/25	0	0.00	1	37.50	37.55	-1	1,371	-0.07%
2020/08/18	0	0.00	1	38.00	37.65	-1	1,392	-0.07%
2020/08/17	0	0.00	1	37.60	37.10	-1	1,406	-0.07%
2020/08/13	1	36.80	5	36.75	36.85	-4	1,494	-0.27%
2020/08/11	0	0.00	2	37.88	37.70	-2	1,521	-0.13%
2020/08/07	0	0.00	2	37.10	37.20	-2	1,539	-0.13%
2020/08/06	11	37.41	0	0.00	37.50	11	1,561	0.70%
2020/07/31	2	34.55	0	0.00	34.55	2	1,638	0.12%
2020/07/28	0	0.00	1	34.20	34.25	-1	1,706	-0.06%
2020/07/27	1	35.10	2	35.20	35.15	-1	1,729	-0.06%
2020/07/24	0	0.00	2	36.50	36.00	-2	1,745	-0.11%
2020/07/21	2	37.00	0	0.00	36.70	2	1,778	0.11%
2020/07/17	1	36.70	0	0.00	36.40	1	1,794	0.06%
2020/07/16	1	37.20	0	0.00	37.00	1	1,819	0.05%
2020/07/15	20	37.00	2	36.65	36.80	18	1,798	1.00%
2020/07/14	2	37.00	0	0.00	36.95	2	1,812	0.11%
2020/07/10	11	36.95	0	0.00	36.75	11	1,884	0.58%
2020/07/07	13	37.60	0	0.00	37.80	13	1,876	0.69%
2020/07/02	0	0.00	13	37.75	37.80	-13	1,934	-0.67%
2020/07/01	2	37.40	30	37.12	37.35	-28	1,947	-1.44%
2020/06/30	2	36.60	0	0.00	36.50	2	1,960	0.10%
2020/06/29	4	36.74	2	36.25	36.45	2	1,996	0.10%
2020/06/24	1	37.30	0	0.00	37.50	1	2,000	0.05%
2020/06/23	1	37.25	0	0.00	37.50	1	2,049	0.05%
2020/06/19	0	0.00	36	40.11	39.55	-36	2,019	-1.78%
2020/06/18	0	0.00	5	40.30	40.00	-5	2,015	-0.25%
2020/06/17	0	0.00	1	39.50	40.00	-1	2,037	-0.05%
2020/06/16	1	39.05	0	0.00	39.40	1	2,064	0.05%
2020/06/11	0	0.00	1	39.25	38.80	-1	2,125	-0.05%
2020/06/10	0	0.00	1	39.20	39.45	-1	2,131	-0.05%
2020/06/09	1	39.95	0	0.00	39.60	1	2,137	0.05%
2020/06/08	0	0.00	1	40.20	40.30	-1	2,128	-0.05%
2020/06/05	0	0.00	6	40.85	41.05	-6	2,087	-0.29%
2020/06/04	0	0.00	5	39.90	39.80	-5	2,069	-0.24%
2020/06/03	0	0.00	1	38.70	38.85	-1	2,039	-0.05%
2020/06/01	0	0.00	2	38.13	38.00	-2	1,985	-0.10%
2020/05/29	1	37.05	0	0.00	36.50	1	1,966	0.05%
2020/05/27	0	0.00	5	38.20	37.80	-5	1,967	-0.25%
2020/05/26	5	38.40	3	38.38	38.35	2	1,971	0.10%
2020/05/25	1	37.75	0	0.00	37.40	1	1,945	0.05%
2020/05/22	1	37.50	2	37.60	37.65	-1	1,939	-0.05%
2020/05/21	5	38.05	0	0.00	37.60	5	1,908	0.26%
2020/05/15	2	34.90	0	0.00	34.80	2	1,770	0.11%
2020/05/12	52	36.85	0	0.00	36.95	52	1,723	3.02%
2020/05/11	0	0.00	1	35.00	35.75	-1	1,659	-0.06%
2020/05/08	2	34.40	0	0.00	34.35	2	1,620	0.12%
2020/05/05	1	34.90	0	0.00	34.85	1	1,567	0.06%
2020/05/04	1	34.75	0	0.00	34.70	1	1,560	0.06%
2020/04/29	2	34.80	1	34.75	34.75	1	1,523	0.07%
2020/04/14	0	0.00	7	34.03	34.25	-7	1,394	-0.50%
2020/04/13	0	0.00	3	33.75	33.75	-3	1,380	-0.22%
2020/04/10	2	34.00	0	0.00	34.00	2	1,379	0.14%
2020/04/09	3	33.45	0	0.00	33.65	3	1,367	0.22%
2020/04/08	5	32.75	0	0.00	33.45	5	1,328	0.38%
2020/03/31	1	32.40	0	0.00	32.00	1	1,248	0.08%
2020/03/19	0	0.00	15	27.18	26.70	-15	1,118	-1.34%
2020/03/17	10	30.68	0	0.00	29.70	10	1,122	0.89%
2020/03/16	5	32.15	0	0.00	31.55	5	1,095	0.46%
2020/03/12	1	35.65	0	0.00	35.60	1	1,056	0.09%
2020/03/04	4	38.60	0	0.00	38.85	4	1,074	0.37%
2020/02/11	0	0.00	4	40.65	40.85	-4	1,113	-0.36%
2020/02/07	2	41.20	0	0.00	40.95	2	1,127	0.18%
2020/02/03	2	40.20	0	0.00	40.90	2	1,136	0.18%
2020/01/31	0	0.00	4	42.20	42.60	-4	1,127	-0.35%
2020/01/30	2	42.93	0	0.00	41.75	2	1,128	0.18%
2020/01/06	0	0.00	6	45.50	45.50	-6	1,264	-0.47%
2019/12/24	0	0.00	0.1	46.45	46.45	-0.1	1,300	-0.01%
2019/12/23	0.1	46.60	2	46.80	46.45	-1.9	1,319	-0.14%
2019/12/18	0	0.00	1.1	46.53	47.00	-1.1	1,340	-0.08%
2019/12/17	0.1	46.00	1	46.75	46.00	-0.9	1,352	-0.07%
2019/12/12	0	0.00	3	46.50	46.55	-3	1,367	-0.22%
2019/12/10	2	45.60	0	0.00	45.55	2	1,388	0.14%
2019/12/05	2	45.30	0	0.00	45.45	2	1,433	0.14%
2019/12/02	0	0.00	5	45.00	44.85	-5	1,397	-0.36%
2019/11/22	2	45.35	0	0.00	45.15	2	1,412	0.14%
2019/11/18	1	45.85	0	0.00	46.20	1	1,434	0.07%
2019/11/06	5	47.00	0	0.00	46.95	5	1,462	0.34%
2019/10/31	6	47.43	0	0.00	47.50	6	1,449	0.41%
2019/10/28	5	46.90	0	0.00	47.00	5	1,457	0.34%
2019/10/16	0	0.00	3	47.25	47.25	-3	1,452	-0.21%
2019/10/15	3	46.82	1	47.15	47.00	2	1,451	0.14%
2019/09/12	0	0.00	1	47.25	48.30	-1	1,413	-0.07%
2019/09/11	1	47.65	4	47.71	47.80	-3	1,398	-0.21%
2019/09/09	0	0.00	2	45.75	45.15	-2	1,345	-0.15%
2019/09/02	2	47.25	4	47.15	47.30	-2	1,359	-0.15%
2019/08/23	0	0.00	1	44.80	44.95	-1	1,265	-0.08%
2019/08/22	0	0.00	1	45.10	45.20	-1	1,263	-0.08%
2019/08/07	0	0.00	2	44.20	44.15	-2	1,255	-0.16%
2019/08/05	1	44.15	0	0.00	44.15	1	1,288	0.08%
2019/08/02	0	0.00	1	44.55	44.80	-1	1,303	-0.08%
2019/07/30	0	0.00	2	46.30	45.75	-2	1,336	-0.15%
2019/07/26	0	0.00	1	46.35	46.15	-1	1,454	-0.07%
2019/07/18	0	0.00	2	47.70	47.70	-2	1,825	-0.11%
2019/07/17	0	0.00	7	47.57	47.60	-7	1,862	-0.38%
2019/07/12	3	47.27	2	46.85	47.05	1	2,060	0.05%
2019/07/02	0	0.00	3	45.58	45.90	-3	2,288	-0.13%
2019/06/27	0	0.00	1	44.95	44.95	-1	2,275	-0.04%
2019/06/26	0	0.00	2	44.53	44.45	-2	2,266	-0.09%
2019/06/25	0	0.00	9	43.87	44.00	-9	2,262	-0.40%
2019/06/24	0	0.00	56	44.61	44.25	-56	2,262	-2.48%
2019/06/21	0	0.00	1	44.00	44.10	-1	2,293	-0.04%
2019/06/20	0	0.00	17	43.75	43.55	-17	2,278	-0.75%
2019/06/18	1	42.80	0	0.00	43.00	1	2,277	0.04%
2019/06/17	0	0.00	2	41.75	41.95	-2	2,372	-0.08%
2019/06/13	19	41.69	4	41.73	41.85	15	2,442	0.61%
2019/06/12	2	41.25	8	41.20	41.60	-6	2,466	-0.24%
2019/06/11	2	41.05	0	0.00	40.90	2	2,460	0.08%
2019/06/10	8	41.68	1	41.65	41.35	7	2,450	0.29%
2019/06/06	2	42.20	4	42.40	42.10	-2	2,444	-0.08%
2019/06/05	9	42.63	0	0.00	42.50	9	2,447	0.37%
2019/06/03	0	0.00	2	42.93	42.90	-2	2,546	-0.08%
2019/05/29	1	43.80	0	0.00	43.70	1	2,625	0.04%
2019/05/28	5	43.79	4	43.85	43.70	1	2,641	0.04%
2019/05/23	0	0.00	1	43.00	43.00	-1	2,659	-0.04%
2019/05/22	0	0.00	1	43.35	43.20	-1	2,685	-0.04%
2019/05/17	1	43.05	0	0.00	42.85	1	2,693	0.04%
2019/05/16	1	42.85	2	42.85	42.80	-1	2,696	-0.04%
2019/05/15	0	0.00	6	42.05	42.50	-6	2,697	-0.22%
2019/05/14	1	40.85	2	41.00	41.25	-1	2,691	-0.04%
2019/05/13	3	41.22	2	42.10	41.60	1	2,671	0.04%
2019/05/10	1	41.30	0	0.00	41.80	1	2,650	0.04%
2019/05/09	3	42.42	0	0.00	42.55	3	2,636	0.11%
2019/05/08	3	42.98	7	43.24	43.00	-4	2,621	-0.15%
2019/05/07	5	43.98	3	44.15	44.20	2	2,597	0.08%
2019/05/06	6	44.08	4	44.38	43.55	2	2,572	0.08%
2019/05/03	19	45.10	12	45.00	45.00	7	2,523	0.28%
2019/05/02	5	44.89	6	45.35	45.70	-1	2,436	-0.04%
2019/04/30	19	44.08	0	0.00	44.10	19	2,282	0.83%
2019/04/29	1	43.25	0	0.00	43.20	1	2,195	0.05%
2019/04/24	5	43.15	2	43.20	43.20	3	2,081	0.14%
2019/04/22	2	44.25	0	0.00	44.15	2	1,978	0.10%
2019/04/19	0	0.00	2	43.60	44.50	-2	1,898	-0.11%
2019/04/18	2	43.28	1	43.00	43.20	1	1,823	0.05%
2019/04/17	0	0.00	6	43.70	43.70	-6	1,731	-0.35%
2019/04/16	0	0.00	8	42.46	42.60	-8	1,616	-0.49%
2019/04/15	13	42.54	10	42.04	41.95	3	1,561	0.19%
2019/04/12	4	41.56	7	41.19	41.00	-3	1,445	-0.21%
2019/04/10	0	0.00	2	41.60	41.50	-2	1,392	-0.14%
2019/04/09	2	41.00	6	41.04	41.05	-4	1,368	-0.29%
2019/04/08	1	40.85	0	0.00	40.85	1	1,342	0.07%
2019/04/03	5	40.45	0	0.00	40.35	5	1,320	0.38%
2019/04/01	5	40.70	2	40.40	40.45	3	1,301	0.23%
2019/03/29	2	39.55	0	0.00	39.55	2	1,270	0.16%
2019/03/28	0	0.00	5	39.31	39.35	-5	1,269	-0.39%
2019/03/27	1	39.55	0	0.00	39.55	1	1,269	0.08%
2019/03/26	4	39.53	0	0.00	39.40	4	1,275	0.31%
2019/03/25	2	40.45	0	0.00	40.30	2	1,231	0.16%
2019/03/22	5	41.49	1	41.15	41.00	4	1,222	0.33%
2019/03/21	2	41.63	0	0.00	41.80	2	1,207	0.17%
2019/03/20	3	42.55	4	43.23	41.95	-1	1,217	-0.08%
2019/03/19	4	41.71	0	0.00	41.65	4	1,093	0.37%
2019/03/14	0	0.00	1	39.75	39.20	-1	1,021	-0.10%
2019/03/13	1	39.80	3	39.50	39.55	-2	1,035	-0.19%
2019/03/11	3	39.80	0	0.00	39.75	3	1,061	0.28%
2019/03/08	0	0.00	1	39.85	39.65	-1	1,092	-0.09%
2019/03/07	0	0.00	3	39.85	39.20	-3	1,080	-0.28%
2019/03/06	1	38.85	0	0.00	40.10	1	1,018	0.10%
2019/02/25	3.1	38.85	0	0.00	38.85	3.1	985	0.31%
2019/02/12	1	39.30	0	0.00	39.25	1	1,223	0.08%
2019/01/17	0	0.00	2	40.10	39.80	-2	1,306	-0.15%
2019/01/14	0	0.00	0.1	38.55	38.70	-0.1	1,261	-0.01%
2019/01/09	0	0.00	2	37.90	38.00	-2	1,380	-0.14%
2018/12/25	1	36.65	1	36.60	36.60	0	1,491	0.00%
2018/12/24	1	37.15	0	0.00	37.20	1	1,488	0.07%
2018/12/22	0	0.00	8	37.20	37.05	-8	1,492	-0.54%
2018/12/21	1	37.35	0	0.00	37.20	1	1,505	0.07%
2018/12/20	1	37.60	1	37.10	37.10	0	1,514	0.00%
2018/12/19	0	0.00	1	37.65	37.95	-1	1,509	-0.07%
2018/12/17	0	0.00	1	37.20	37.25	-1	1,530	-0.07%
2018/12/14	1	37.05	0	0.00	36.95	1	1,534	0.07%
2018/12/13	2	38.13	2	37.75	37.75	0	1,530	0.00%
2018/12/12	2	37.90	2	38.28	38.35	0	1,534	0.00%
2018/12/10	0	0.00	1	37.50	37.50	-1	1,523	-0.07%
2018/12/07	1	38.70	0	0.00	39.05	1	1,515	0.07%
2018/12/06	4	39.68	4	38.80	38.80	0	1,513	0.00%
2018/12/05	5	40.37	0	0.00	40.10	5	1,507	0.33%
2018/12/04	0	0.00	3	41.30	41.10	-3	1,519	-0.20%
2018/12/03	10	40.80	0	0.00	40.40	10	1,498	0.67%
2018/11/29	2	39.90	0	0.00	39.75	2	1,453	0.14%
2018/11/28	0	0.00	2	40.00	39.95	-2	1,450	-0.14%
2018/11/22	1	40.50	1	40.65	40.40	0	1,384	0.00%
2018/11/19	2	42.40	5	42.00	42.35	-3	1,347	-0.22%
2018/11/16	0	0.00	2	39.35	41.40	-2	1,274	-0.16%
2018/11/15	7	37.57	0	0.00	37.65	7	1,115	0.63%
2018/11/14	0	0.00	5	35.04	35.30	-5	1,070	-0.47%
2018/11/13	2	34.15	0	0.00	34.50	2	1,067	0.19%
2018/11/12	1	34.40	0	0.00	34.70	1	1,068	0.09%
2018/11/09	3	34.60	0	0.00	34.75	3	1,068	0.28%
2018/11/08	0	0.00	1	35.65	35.70	-1	1,076	-0.09%
2018/11/02	3	35.53	0	0.00	35.65	3	1,108	0.27%
2018/10/29	0	0.00	4	33.00	32.95	-4	1,120	-0.36%
2018/10/26	0	0.00	1	34.00	33.50	-1	1,208	-0.08%
2018/10/22	0	0.00	15	35.85	35.90	-15	1,245	-1.20%
2018/10/19	0	0.00	5	35.40	35.75	-5	1,251	-0.40%
2018/10/18	6	35.83	1	36.15	36.20	5	1,230	0.41%
2018/10/17	13	37.47	3	37.73	36.85	10	1,235	0.81%
2018/10/16	5	38.70	1	38.70	38.80	4	1,207	0.33%
2018/10/15	1	40.10	0	0.00	40.00	1	1,233	0.08%
2018/10/11	1	40.60	0	0.00	40.40	1	1,344	0.07%
2018/10/09	0	0.00	1	42.35	42.10	-1	1,391	-0.07%
2018/10/05	1	40.30	0	0.00	40.60	1	1,446	0.07%
2018/10/04	1	41.15	0	0.00	41.05	1	1,440	0.07%
2018/09/21	0	0.00	1	43.55	43.55	-1	1,600	-0.06%
2018/09/20	0	0.00	1	42.75	42.80	-1	1,611	-0.06%
2018/09/19	0	0.00	1	42.30	42.40	-1	1,629	-0.06%
2018/09/18	1	41.70	0	0.00	41.70	1	1,640	0.06%
2018/09/17	1	41.65	0	0.00	41.60	1	1,622	0.06%
2018/09/14	1	41.60	0	0.00	41.65	1	1,628	0.06%
2018/09/07	1	43.10	0	0.00	43.00	1	1,681	0.06%
2018/09/06	0	0.00	5	43.00	42.90	-5	1,678	-0.30%
2018/09/04	5	43.05	0	0.00	42.90	5	1,689	0.30%
2018/08/24	1	43.50	0	0.00	43.50	1	1,769	0.06%
2018/08/15	0	0.00	1	45.55	45.30	-1	1,792	-0.06%
2018/08/13	0	0.00	20	46.00	45.55	-20	1,795	-1.11%
2018/08/10	0	0.00	12	45.40	45.85	-12	1,778	-0.67%
2018/08/08	30	45.57	0	0.00	45.65	30	1,766	1.70%
2018/08/06	2	46.30	0	0.00	46.65	2	1,754	0.11%
2018/08/03	31	46.30	25	46.15	46.30	6	1,766	0.34%
2018/08/02	0	0.00	105	46.83	46.70	-105	1,745	-6.02%	大賣/鉅額交易
2018/08/01	0	0.00	2	45.68	46.10	-2	1,659	-0.12%
2018/07/30	3	44.45	0	0.00	44.20	3	1,610	0.19%
2018/07/27	1	44.20	0	0.00	44.30	1	1,605	0.06%
2018/07/26	1	44.05	0	0.00	44.05	1	1,595	0.06%
2018/07/25	1	44.45	2	44.05	44.05	-1	1,586	-0.06%
2018/07/23	2	45.45	11	45.41	45.30	-9	1,556	-0.58%
2018/07/16	104	44.84	0	0.00	44.35	104	1,288	8.07%	大買/鉅額交易
2018/07/13	0	0.00	6	44.87	44.70	-6	1,252	-0.48%
2018/07/12	1	43.40	0	0.00	43.05	1	1,205	0.08%
2018/07/10	0	0.00	25	43.16	43.50	-25	1,208	-2.07%
2018/07/09	5	42.40	0	0.00	42.55	5	1,189	0.42%
2018/07/06	6	42.79	10	42.95	43.00	-4	1,157	-0.35%
2018/07/05	22	43.82	0	0.00	43.35	22	1,148	1.91%
2018/07/04	7	44.54	1	44.90	44.65	6	1,122	0.53%
2018/07/03	10	45.65	0	0.00	45.50	10	1,119	0.89%
2018/07/02	0	0.00	5	47.40	46.45	-5	1,091	-0.46%
2018/06/29	6	46.30	3	46.80	46.95	3	1,078	0.28%
2018/06/28	7	46.95	0	0.00	46.55	7	1,046	0.67%
2018/06/27	3	47.80	0	0.00	47.70	3	1,026	0.29%
2018/06/19	0	0.00	2	49.40	49.20	-2	994	-0.20%
2018/06/15	12	49.04	10	49.00	49.00	2	987	0.20%
2018/06/14	0	0.00	3	50.20	50.20	-3	921	-0.33%
2018/06/11	0	0.00	1	51.30	51.30	-1	907	-0.11%
2018/06/07	2	51.50	0	0.00	51.20	2	908	0.22%
2018/06/05	0	0.00	49	50.82	50.30	-49	881	-5.56%
2018/06/04	0	0.00	1	50.80	50.80	-1	873	-0.11%
2018/05/18	1	50.90	0	0.00	50.90	1	838	0.12%
2018/05/08	0	0.00	2	52.45	52.40	-2	928	-0.22%
2018/05/02	3	53.43	0	0.00	52.90	3	1,073	0.28%
2018/04/26	0	0.00	3	54.00	53.80	-3	1,149	-0.26%
2018/04/24	0	0.00	10	54.00	54.00	-10	1,156	-0.86%
2018/04/18	0	0.00	1	53.40	53.40	-1	1,234	-0.08%
2018/04/13	0	0.00	2	54.65	54.60	-2	1,267	-0.16%
2018/04/12	1	55.10	0	0.00	54.30	1	1,327	0.08%
2018/04/11	1	54.70	0	0.00	54.90	1	1,339	0.07%
2018/04/09	0	0.00	0.2	53.70	54.00	-0.2	1,330	-0.02%
2018/04/03	0	0.00	0.1	52.80	52.80	-0.1	1,324	-0.01%
2018/04/02	0.1	52.30	0	0.00	52.60	0.1	1,335	0.01%
2018/03/29	1	52.50	0.2	52.30	52.30	0.8	1,354	0.06%
2018/03/28	0	0.00	10	52.20	52.50	-10	1,380	-0.72%
2018/03/21	3	53.30	0.1	53.20	53.20	2.9	1,434	0.20%
2018/03/19	3	53.53	0	0.00	53.30	3	1,477	0.20%
2018/03/16	0.5	53.50	0	0.00	53.50	0.5	1,482	0.03%
2018/03/15	29	54.19	0	0.00	54.10	29	1,486	1.95%
2018/03/14	10	53.70	0	0.00	54.30	10	1,497	0.67%
2018/03/12	11	53.27	0	0.00	53.10	11	1,509	0.73%
2018/03/09	20	53.15	0	0.00	53.10	20	1,517	1.32%
2018/03/01	0	0.00	1	52.20	53.00	-1	1,586	-0.06%
2018/02/27	1	53.20	1	52.90	52.50	0	1,586	0.00%
2018/02/26	1	53.00	2	53.15	53.00	-1	1,599	-0.06%
2018/02/21	1	52.80	0	0.00	52.90	1	1,658	0.06%
2018/02/08	0	0.00	0.1	51.40	51.30	-0.1	1,705	-0.01%
2018/02/07	0	0.00	1.1	50.83	50.80	-1.1	1,710	-0.06%
2018/02/06	10	50.60	11	50.42	50.40	-1	1,748	-0.06%
2018/02/05	0	0.00	0.1	52.90	52.90	-0.1	1,721	-0.01%
2018/02/02	0.1	53.50	1	53.50	53.50	-0.9	1,750	-0.05%
2018/02/01	2	53.70	0	0.00	53.20	2	1,785	0.11%
2018/01/31	1	53.00	0	0.00	53.70	1	1,843	0.05%
2018/01/30	12	53.78	7	52.83	52.70	5	1,837	0.27%
2018/01/26	0.2	56.00	2	54.90	55.00	-1.8	1,774	-0.10%
2018/01/25	0	0.00	1	55.30	55.30	-1	1,746	-0.06%
2018/01/24	0	0.00	0.2	56.90	56.00	-0.2	1,792	-0.01%
2018/01/23	0.2	55.80	2	55.40	55.40	-1.8	1,784	-0.10%
2018/01/22	10	56.10	0	0.00	56.10	10	1,781	0.56%
2018/01/19	1	56.50	0	0.00	56.90	1	1,772	0.06%
2018/01/18	2	57.15	0	0.00	56.80	2	1,793	0.11%
2018/01/17	0	0.00	0.2	57.20	57.20	-0.2	1,805	-0.01%
2018/01/15	1.2	55.18	0	0.00	55.30	1.2	1,894	0.06%
2018/01/10	0	0.00	0.2	57.10	57.10	-0.2	2,004	-0.01%
2018/01/09	12.2	57.14	10	57.00	57.00	2.2	2,040	0.11%
2018/01/08	1	58.50	0	0.00	58.50	1	2,059	0.05%
2018/01/05	0	0.00	0.2	58.20	58.30	-0.2	2,036	-0.01%
2018/01/03	0.2	57.80	1	57.80	57.80	-0.8	2,154	-0.04%
2018/01/02	0	0.00	1	58.10	58.10	-1	2,191	-0.05%