東陽 (1319)-凱基-中港券商分點個股進出

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
119.5
漲跌
▼3.0
漲幅
-2.45%
成交量
3,095張
產業
上市汽車類股
520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-中港券商分點個股進出

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-中港券商分點個股進出
凱基-中港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
2024/05/03	12	120.13	0	0.00	119.50	12	8,070	0.15%
2024/05/02	0	121.00	20.2	123.25	122.50	-20.2	8,448	-0.24%
2024/04/30	10	119.00	0	0.00	119.00	10	8,529	0.12%
2024/04/29	0	121.50	30.1	120.50	122.50	-30	8,621	-0.35%
2024/04/26	2	116.50	1	116.00	116.00	1	8,597	0.01%
2024/04/25	10	115.50	10	118.50	117.50	0	8,622	0.00%
2024/04/24	1.3	117.73	1	117.50	117.50	0.3	8,677	0.00%
2024/04/23	10	118.50	0	119.00	119.50	10	8,689	0.11%
2024/04/22	16	121.50	6	126.50	121.00	10	8,768	0.11%
2024/04/19	13	122.77	0	0.00	123.50	13	8,733	0.15%
2024/04/18	10	126.50	0	0.00	127.00	10	8,689	0.12%
2024/04/17	26	131.04	10	131.50	129.50	16	8,644	0.19%
2024/04/16	20	126.50	0	0.00	126.50	20	8,566	0.23%
2024/04/15	20	128.50	35	130.07	127.50	-15	8,496	-0.18%
2024/04/12	30	131.37	3.1	132.48	131.50	26.9	8,436	0.32%
2024/04/11	31	121.02	10	123.00	123.00	21	8,281	0.25%
2024/04/10	1	122.50	2	123.75	123.00	-1	8,247	-0.01%
2024/04/09	0	124.00	1	124.50	122.50	-1	8,271	-0.01%
2024/04/08	3	121.33	32	122.33	122.00	-29	8,292	-0.35%
2024/04/03	27	120.89	2	121.50	120.50	25	8,321	0.30%
2024/04/02	13	123.04	3	126.50	123.50	10	8,351	0.12%
2024/04/01	1	124.50	0.1	121.50	123.00	0.9	8,269	0.01%
2024/03/29	26.1	121.47	20	125.00	125.00	6.1	8,172	0.07%
2024/03/28	5	126.20	17	126.06	125.00	-12	7,772	-0.15%
2024/03/27	17.1	123.06	22	121.84	125.00	-4.9	7,544	-0.06%
2024/03/26	12	115.79	2	116.50	118.50	10	7,452	0.13%
2024/03/25	1	118.50	2	118.50	118.50	-1	7,349	-0.01%
2024/03/22	10	117.00	0	117.50	118.00	10	7,349	0.14%
2024/03/21	1	118.06	3	117.67	120.00	-2	7,461	-0.03%
2024/03/20	10	122.60	9	120.45	121.50	1	7,495	0.01%
2024/03/19	7	123.86	7	126.36	126.50	0	7,299	0.00%
2024/03/18	7	116.93	7.2	119.93	125.00	-0.2	7,083	0.00%
2024/03/15	4	114.75	2	114.24	115.50	2	6,842	0.03%
2024/03/14	6.1	112.41	15	112.57	112.00	-8.9	6,713	-0.13%
2024/03/13	10	109.90	122	110.88	113.00	-112	6,648	-1.68%	大賣/鉅額交易
2024/03/12	3	98.92	9.3	105.85	108.00	-6.3	6,662	-0.09%
2024/03/11	7	98.37	7	98.46	98.40	0	7,003	0.00%
2024/03/08	1	97.50	1	98.78	96.50	0	7,192	0.00%
2024/03/07	1.3	101.27	0	100.00	99.90	1.3	7,136	0.02%
2024/03/06	5	102.10	7	103.29	103.00	-2	7,100	-0.03%
2024/03/04	0	0.00	1	99.80	99.60	-1	7,154	-0.01%
2024/03/01	2.1	100.80	1	102.45	100.50	1	7,162	0.01%
2024/02/29	10.1	97.80	10	98.49	98.90	0.1	7,110	0.00%
2024/02/27	18	101.03	18.3	97.55	99.10	-0.3	7,026	0.00%
2024/02/26	7	93.99	7	94.30	95.00	0	6,772	0.00%
2024/02/23	7	93.60	4	94.05	93.00	3	6,788	0.04%
2024/02/22	8	94.03	21.1	95.14	95.00	-13.1	6,773	-0.19%
2024/02/21	0	0.00	7	92.80	93.00	-7	6,714	-0.10%
2024/02/20	8.3	91.41	4	92.70	91.80	4.3	6,741	0.06%
2024/02/19	6.2	92.65	10	94.31	93.50	-3.8	6,698	-0.06%
2024/02/16	5	92.28	66	91.98	92.20	-61	6,681	-0.91%
2024/02/15	2	89.50	9	88.04	89.40	-7	6,526	-0.11%
2024/02/05	14	84.54	5	83.18	85.00	9	6,402	0.14%
2024/02/02	1	83.70	1	83.10	83.00	0	6,413	0.00%
2024/02/01	0	0.00	0	85.30	84.10	0	6,515	0.00%
2024/01/31	0	0.00	1	84.60	85.30	-1	6,607	-0.02%
2024/01/30	1	86.10	2	86.10	86.00	-1	6,603	-0.02%
2024/01/29	0	0.00	1	87.20	86.70	-1	6,570	-0.02%
2024/01/26	0	0.00	12	85.69	86.30	-12	6,510	-0.18%
2024/01/25	8	84.09	19	84.41	86.60	-11	6,258	-0.18%
2024/01/24	30	81.08	2.4	81.52	81.00	27.6	5,980	0.46%
2024/01/23	1	79.00	11.2	79.66	80.20	-10.2	5,918	-0.17%
2024/01/22	0	75.90	0	0.00	76.00	0	5,865	0.00%
2024/01/19	1	77.20	0	76.80	76.60	1	5,925	0.02%
2024/01/17	0	0.00	8	75.80	76.50	-8	5,939	-0.13%
2024/01/16	9	77.53	1	76.80	76.70	8	5,965	0.13%
2024/01/15	0	75.90	0	0.00	76.10	0	5,930	0.00%
2024/01/12	11	74.18	8	74.00	74.00	3	6,095	0.05%
2024/01/11	21	75.06	0	0.00	75.30	21	6,246	0.34%
2024/01/10	2.1	74.15	0	0.00	73.90	2.1	6,349	0.03%
2024/01/09	12	75.08	0	0.00	75.00	12	6,516	0.18%
2024/01/05	0	76.20	0	0.00	75.10	0	7,021	0.00%
2024/01/04	3	75.81	0	0.00	75.40	3	7,581	0.04%
2024/01/02	16	76.93	10	75.60	75.60	6	7,724	0.08%
2023/12/29	0	75.20	0	0.00	76.00	0	7,925	0.00%
2023/12/28	2	75.11	0	0.00	75.20	2	7,924	0.03%
2023/12/27	0	76.00	0	0.00	75.60	0	7,956	0.00%
2023/12/26	1	75.40	0	0.00	75.60	1	8,100	0.01%
2023/12/25	1	75.80	0	0.00	75.50	1	8,187	0.01%
2023/12/22	0	76.50	0	0.00	75.80	0	8,272	0.00%
2023/12/21	4.1	76.44	1	76.10	76.10	3.1	8,426	0.04%
2023/12/20	2	77.70	1	77.50	77.50	1	8,518	0.01%
2023/12/19	1	77.99	12	77.67	78.00	-11	8,623	-0.13%
2023/12/18	9.1	80.93	1.1	79.29	79.20	8	8,717	0.09%
2023/12/15	3	86.63	12	87.13	85.10	-9	8,917	-0.10%
2023/12/14	2	85.15	1.2	84.84	85.40	0.8	9,207	0.01%
2023/12/13	1	85.00	0	0.00	85.00	1	9,341	0.01%
2023/12/11	13	85.82	6	85.60	85.40	7	9,941	0.07%
2023/12/08	15	85.07	15	84.69	84.30	0	10,803	0.00%
2023/12/07	14	86.15	9	85.73	84.60	5	11,091	0.05%
2023/12/06	43	85.29	41.2	84.94	87.00	1.8	11,074	0.02%
2023/12/05	4.1	81.59	9.2	80.84	82.40	-5.1	10,932	-0.05%
2023/12/04	6	78.00	1	77.80	77.50	5	10,741	0.05%
2023/11/30	1	74.40	1.1	74.21	74.40	-0.1	10,764	0.00%
2023/11/29	5	76.15	0	0.00	75.40	5	10,846	0.05%
2023/11/28	1.1	75.89	1	76.30	76.50	0.1	10,865	0.00%
2023/11/27	0	74.20	0	0.00	74.00	0	11,148	0.00%
2023/11/24	1.1	74.72	2	74.90	75.40	-1	11,582	-0.01%
2023/11/22	4.1	76.47	0.1	76.60	76.10	4	11,677	0.03%
2023/11/20	1	76.80	0	0.00	76.80	1	11,737	0.01%
2023/11/17	0.1	77.30	0.1	76.80	77.50	0	11,717	0.00%
2023/11/16	1	78.30	0	0.00	78.20	1	11,690	0.01%
2023/11/15	0	0.00	2	79.30	78.40	-2	11,718	-0.02%
2023/11/14	3	78.47	3	78.10	78.40	0	11,909	0.00%
2023/11/13	3	78.77	0	0.00	78.40	3	11,994	0.03%
2023/11/10	3	78.00	2	78.55	78.50	1	12,054	0.01%
2023/11/09	4	80.75	5.2	81.40	80.00	-1.2	12,198	-0.01%
2023/11/08	2	78.75	0.3	80.35	79.60	1.7	12,125	0.01%
2023/11/07	0	77.20	5	78.30	79.00	-5	12,094	-0.04%
2023/11/06	1	76.80	2	76.70	76.80	-1	12,110	-0.01%
2023/11/03	1	76.00	6	75.90	75.80	-5	12,169	-0.04%
2023/11/02	7	76.76	3	76.30	76.80	4	12,184	0.03%
2023/11/01	6	72.20	8	73.72	74.00	-2	12,171	-0.02%
2023/10/31	1.1	73.56	0	0.00	73.30	1.1	12,129	0.01%
2023/10/30	1	75.00	0	0.00	75.30	1	12,236	0.01%
2023/10/27	2.1	76.73	2	76.15	76.40	0.1	12,270	0.00%
2023/10/26	4	76.48	2	76.40	76.40	2	12,492	0.02%
2023/10/25	0	78.86	0	0.00	78.00	0	12,872	0.00%
2023/10/24	1	77.31	1.1	77.67	78.30	0	13,004	0.00%
2023/10/23	7	78.56	5	79.20	78.90	2	13,030	0.02%
2023/10/20	19.2	79.02	0	0.00	78.30	19.2	13,037	0.15%
2023/10/19	8	81.55	7	81.49	81.70	1	12,881	0.01%
2023/10/18	3	83.03	4	82.78	82.60	-1	12,732	-0.01%
2023/10/17	4	83.23	5	83.94	82.50	-1	12,638	-0.01%
2023/10/16	2	83.55	1	85.00	83.80	1	12,530	0.01%
2023/10/13	15.1	83.52	8.8	85.19	83.40	6.2	12,524	0.05%
2023/10/12	5	83.56	13.1	83.53	86.70	-8.1	12,159	-0.07%
2023/10/11	0	0.00	18	78.37	78.90	-18	11,675	-0.15%
2023/10/06	12	78.04	2	77.60	77.60	10	11,688	0.09%
2023/10/05	19	79.05	26	80.10	78.30	-7	11,633	-0.06%
2023/10/04	17	77.24	3	76.80	77.00	14	11,384	0.12%
2023/10/03	0	0.00	5	78.84	78.70	-5	11,338	-0.04%
2023/10/02	9.1	77.47	8	78.15	77.80	1.1	11,267	0.01%
2023/09/28	0.1	78.30	4	78.10	78.30	-3.9	11,140	-0.04%
2023/09/27	1	78.70	8	79.24	78.80	-7	11,061	-0.06%
2023/09/26	6	79.12	5	80.06	78.30	1	10,993	0.01%
2023/09/25	6	79.08	4	78.90	78.80	2	10,825	0.02%
2023/09/22	4	77.00	2	76.95	79.40	2	10,682	0.02%
2023/09/21	6	77.70	4	77.98	77.90	2	10,568	0.02%
2023/09/20	9	80.01	10	79.44	78.00	-1	10,427	-0.01%
2023/09/19	14	79.37	9.1	79.66	79.10	4.9	10,103	0.05%
2023/09/18	2	75.89	8	75.98	76.40	-6	9,734	-0.06%
2023/09/15	2.1	73.20	4.2	73.66	74.10	-2.2	9,723	-0.02%
2023/09/14	8	76.18	5.1	77.06	75.60	2.9	9,681	0.03%
2023/09/13	40	76.14	42.2	76.02	74.40	-2.2	9,230	-0.02%
2023/09/12	22	73.84	41	73.70	73.50	-19	8,378	-0.23%
2023/09/11	29	71.85	24	71.70	72.40	5	8,009	0.06%
2023/09/08	12	69.95	10	69.65	69.80	2	7,813	0.03%
2023/09/07	3	68.63	8	68.94	67.40	-5	7,581	-0.07%
2023/09/06	2	67.65	3	68.03	67.90	-1	7,495	-0.01%
2023/09/05	5	67.46	1	68.00	68.00	4	7,469	0.05%
2023/09/04	4	67.50	13	68.48	68.10	-9	7,466	-0.12%
2023/09/01	10.1	66.84	2	66.41	66.40	8	7,352	0.11%
2023/08/31	10.1	67.93	9	68.13	67.90	1.1	7,344	0.01%
2023/08/30	4	65.90	15.1	65.65	66.30	-11.1	7,127	-0.16%
2023/08/29	10.1	63.69	8.1	63.07	63.90	2	6,711	0.03%
2023/08/28	1	61.40	2	61.95	61.20	-1	6,591	-0.02%
2023/08/25	0	61.90	17.2	62.40	62.10	-17.2	6,593	-0.26%
2023/08/24	20	60.66	4.1	61.17	61.50	15.9	6,569	0.24%
2023/08/23	5	61.90	6	62.08	61.90	-1	6,483	-0.02%
2023/08/22	5.1	61.60	0	0.00	61.20	5.1	6,479	0.08%
2023/08/21	0	62.20	7	62.23	61.90	-7	6,483	-0.11%
2023/08/18	34	62.98	23	61.73	61.40	11	6,440	0.17%
2023/08/17	4	61.10	4	62.10	62.00	0	6,264	0.00%
2023/08/16	5	61.66	3	61.70	62.00	2	6,275	0.03%
2023/08/15	7.1	61.43	8	61.91	61.90	-0.9	6,243	-0.01%
2023/08/11	6	59.83	5	60.12	60.20	1	6,201	0.02%
2023/08/10	2.1	60.01	6.5	60.55	60.10	-4.5	6,153	-0.07%
2023/08/09	2	60.10	4	60.45	60.00	-2	6,082	-0.03%
2023/08/07	2	59.55	13	59.40	59.30	-11	5,993	-0.18%
2023/08/04	10	58.22	12	58.17	58.30	-2	5,944	-0.03%
2023/08/02	12	61.12	3	59.83	59.50	9	5,890	0.15%
2023/08/01	2	60.95	1	60.70	61.00	1	5,821	0.02%
2023/07/31	11.1	61.13	4.1	61.95	60.60	7	5,841	0.12%
2023/07/28	14.5	60.18	13	60.58	60.60	1.5	5,704	0.03%
2023/07/27	2.1	56.22	6	56.47	56.90	-3.9	5,323	-0.07%
2023/07/26	0	0.00	2	55.10	54.80	-2	5,187	-0.04%
2023/07/25	2	53.65	4	54.50	54.50	-2	5,107	-0.04%
2023/07/19	4	52.83	1	53.30	52.60	3	5,071	0.06%
2023/07/18	1	54.90	10.1	54.40	54.10	-9.1	5,041	-0.18%
2023/07/17	0	0.00	1.1	53.60	53.50	-1.1	4,981	-0.02%
2023/07/14	5	53.52	2	53.65	53.20	3	5,022	0.06%
2023/07/13	11	53.28	6	54.05	53.90	5	5,074	0.10%
2023/07/12	2	51.10	0	0.00	51.40	2	5,092	0.04%
2023/07/07	10.1	50.81	0	0.00	51.90	10.1	5,363	0.19%
2023/07/06	0	0.00	0.4	51.41	51.10	-0.4	5,426	-0.01%
2023/07/05	1	52.00	6	52.13	51.80	-5	5,437	-0.09%
2023/07/04	0.1	52.50	0	0.00	52.40	0.1	5,440	0.00%
2023/07/03	5	52.46	10	52.80	52.40	-5	5,498	-0.09%
2023/06/30	12	52.32	0	0.00	52.70	12	5,499	0.22%
2023/06/29	5	52.10	5	51.60	51.80	0	5,509	0.00%
2023/06/28	1	52.10	7	52.30	52.20	-6	5,527	-0.11%
2023/06/27	1.1	51.30	0.1	51.30	51.10	1	5,539	0.02%
2023/06/26	4	53.70	11	54.07	53.30	-7	5,547	-0.13%
2023/06/21	13.2	56.23	5.2	56.23	56.30	8	5,577	0.14%
2023/06/20	3	55.27	6	55.53	54.50	-3	5,629	-0.05%
2023/06/19	2	52.85	1	54.00	53.60	1	5,447	0.02%
2023/06/16	4.1	54.57	2	54.30	54.00	2.1	5,456	0.04%
2023/06/14	14	53.76	5	52.78	53.40	9	5,337	0.17%
2023/06/13	10	52.60	12.3	52.76	52.40	-2.3	5,239	-0.04%
2023/06/12	0	0.00	2	51.20	50.90	-2	5,158	-0.04%
2023/06/09	0	0.00	2	51.10	51.10	-2	5,174	-0.04%
2023/06/08	1	51.30	1	50.40	50.30	0	5,234	0.00%
2023/06/06	4.2	50.70	4	51.80	50.20	0.2	5,348	0.00%
2023/06/05	0.2	51.70	3.1	51.50	51.40	-2.9	5,316	-0.05%
2023/06/02	0	0.00	0.1	49.73	49.95	-0.1	5,210	0.00%
2023/05/31	1	49.95	3	49.62	49.50	-2	5,173	-0.04%
2023/05/26	1	49.90	1	49.65	49.60	0	5,201	0.00%
2023/05/25	0	0.00	0.9	49.63	49.65	-0.9	5,204	-0.02%
2023/05/24	0	0.00	1	50.10	50.20	-1	5,189	-0.02%
2023/05/23	2	49.95	0	0.00	49.90	2	5,174	0.04%
2023/05/22	1	50.20	20.5	50.92	51.10	-19.5	5,114	-0.38%
2023/05/19	2	49.93	2	49.30	49.35	0	5,005	0.00%
2023/05/18	2.2	50.14	0	0.00	49.55	2.2	4,976	0.04%
2023/05/17	2.5	49.49	3	50.23	50.60	-0.5	4,882	-0.01%
2023/05/16	0.1	48.50	0	0.00	48.20	0.1	4,762	0.00%
2023/05/15	0	47.85	0	0.00	48.45	0	4,733	0.00%
2023/05/12	5	47.34	7	47.20	47.50	-2	4,744	-0.04%
2023/05/11	5	47.34	7	47.20	46.70	-2	4,756	-0.04%
2023/05/10	1	48.00	0	0.00	48.20	1	4,743	0.02%
2023/05/09	8	48.43	1	48.15	48.10	7	4,743	0.15%
2023/05/08	15.2	48.97	12	48.97	48.80	3.2	4,720	0.07%
2023/05/05	4	50.50	8.5	50.30	50.80	-4.5	4,630	-0.10%
2023/05/04	16	50.51	11	49.69	49.30	5	4,532	0.11%
2023/05/03	0.5	49.13	20	49.64	49.95	-19.5	4,414	-0.44%
2023/05/02	0	0.00	1.5	48.61	48.55	-1.5	4,394	-0.03%
2023/04/28	0.5	48.20	2	48.18	47.65	-1.5	4,439	-0.03%
2023/04/25	1.2	46.74	0	0.00	46.55	1.2	4,444	0.03%
2023/04/21	0.2	46.27	2.2	46.73	46.05	-2	4,423	-0.04%
2023/04/20	8.2	47.41	6.2	47.27	47.15	2	4,409	0.05%
2023/04/19	1	48.60	3	49.28	48.80	-2	4,417	-0.05%
2023/04/18	2	48.98	1	49.10	49.10	1	4,392	0.02%
2023/04/17	1.2	49.15	9	48.48	48.85	-7.9	4,298	-0.18%
2023/04/12	0.1	47.70	6.2	47.81	47.80	-6.1	4,239	-0.14%
2023/04/10	0.1	46.55	0	0.00	46.55	0.1	4,268	0.00%
2023/04/07	0	0.00	10	46.05	46.50	-10	4,251	-0.24%
2023/04/06	11.2	44.81	0	0.00	45.65	11.2	4,295	0.26%
2023/03/31	0	0.00	3	46.48	46.20	-3	4,236	-0.07%
2023/03/30	0	0.00	12	46.58	46.55	-12	4,270	-0.28%
2023/03/29	1	46.30	0	0.00	46.50	1	4,330	0.02%
2023/03/28	1	45.60	3	45.35	45.65	-2	4,386	-0.05%
2023/03/27	5	46.11	4	46.21	45.85	1	4,504	0.02%
2023/03/24	1	46.50	1	47.15	46.70	0	4,680	0.00%
2023/03/23	2.2	47.49	41	46.74	46.80	-38.8	4,628	-0.84%
2023/03/22	1	45.50	0.3	45.60	45.45	0.7	4,491	0.02%
2023/03/21	7	45.31	5	45.34	45.10	2	4,471	0.04%
2023/03/17	15	44.63	0	0.00	44.25	15	4,481	0.33%
2023/03/16	2	45.03	0	0.00	45.10	2	4,479	0.04%
2023/03/15	13	45.15	1	45.20	45.20	12	4,512	0.27%
2023/03/14	1.1	43.76	0	0.00	43.80	1.1	4,521	0.02%
2023/03/13	7.2	44.78	5	45.65	44.50	2.2	4,539	0.05%
2023/03/10	2.3	45.94	4	45.95	45.75	-1.7	4,576	-0.04%
2023/03/09	14	45.51	3	45.48	45.15	11	4,729	0.23%
2023/03/07	2	44.03	3	44.20	44.05	-1	5,340	-0.02%
2023/03/02	0	0.00	4	43.05	43.05	-4	5,424	-0.07%
2023/03/01	3	42.20	0	0.00	42.05	3	5,459	0.06%
2023/02/24	1	43.65	0	0.00	43.65	1	5,436	0.02%
2023/02/23	3	44.15	2	43.65	44.35	1	5,469	0.02%
2023/02/22	0	43.75	0	0.00	43.55	0	5,580	0.00%
2023/02/20	1	44.55	0	0.00	44.50	1	5,985	0.02%
2023/02/17	1	44.60	4	44.50	44.60	-3	6,006	-0.05%
2023/02/16	1	43.90	0	0.00	44.05	1	6,041	0.02%
2023/02/14	0.1	43.56	0	0.00	43.40	0.1	6,371	0.00%
2023/02/10	4	43.69	0	0.00	43.50	4	6,587	0.06%
2023/02/08	10	44.25	5	44.20	44.25	5	6,577	0.08%
2023/02/07	2	45.00	0	0.00	44.95	2	6,572	0.03%
2023/02/06	2	44.80	0	0.00	44.65	2	6,577	0.03%
2023/02/03	2	45.05	3	45.00	44.45	-1	6,598	-0.02%
2023/02/02	1	45.35	3.3	45.53	45.70	-2.3	6,572	-0.03%
2023/02/01	0.3	44.98	0	0.00	45.20	0.3	6,550	0.00%
2023/01/31	2	44.85	28.2	44.66	45.00	-26.2	6,517	-0.40%
2023/01/30	3.2	43.91	4	43.90	43.95	-0.8	6,457	-0.01%
2023/01/17	18	43.07	1.1	43.43	42.90	16.9	6,403	0.26%
2023/01/12	12	42.73	8	42.49	42.75	4	6,463	0.06%
2023/01/11	1	43.10	0	0.00	43.10	1	6,470	0.02%
2023/01/10	3	43.87	13	43.87	43.40	-10	6,479	-0.15%
2023/01/09	15	43.58	0	0.00	43.35	15	6,489	0.23%
2023/01/06	0	0.00	4	42.70	43.35	-4	6,560	-0.06%
2023/01/05	2	42.40	1	42.75	42.30	1	6,675	0.01%
2023/01/04	0	0.00	1	43.25	43.15	-1	6,681	-0.01%
2023/01/03	6	43.32	2	43.50	42.85	4	6,697	0.06%
2022/12/30	1	43.30	6	43.28	43.10	-5	6,744	-0.07%
2022/12/29	5	41.76	2	42.43	41.80	3	6,648	0.05%
2022/12/28	13	42.88	6	42.97	43.00	7	6,607	0.11%
2022/12/27	6	42.06	2	41.95	42.10	4	6,436	0.06%
2022/12/26	0	0.00	1	42.10	41.75	-1	6,460	-0.02%
2022/12/23	0	0.00	2	41.13	41.05	-2	6,496	-0.03%
2022/12/22	15	40.95	2	40.83	40.90	13	6,515	0.20%
2022/12/21	1	41.10	2.1	41.25	41.10	-1	6,560	-0.02%
2022/12/20	3	42.80	8	42.36	41.80	-5	6,524	-0.08%
2022/12/19	11	42.90	3	43.25	42.65	8	6,489	0.12%
2022/12/16	10	45.83	0	0.00	45.00	10	6,475	0.15%
2022/12/15	15	49.17	4	49.16	49.20	11	6,271	0.18%
2022/12/14	1	48.70	4	48.86	49.00	-3	6,218	-0.05%
2022/12/13	0.1	47.65	0	0.00	47.35	0.1	6,231	0.00%
2022/12/09	6	48.23	7	48.04	47.90	-1	6,586	-0.02%
2022/12/08	2	47.23	6	47.94	48.15	-4	6,618	-0.06%
2022/12/07	10.1	47.09	173	46.92	46.80	-162.9	6,633	-2.46%	大賣/鉅額交易
2022/12/06	8	48.36	6	48.27	48.65	2	6,629	0.03%
2022/12/05	2	49.25	0	0.00	49.00	2	6,657	0.03%
2022/12/02	1	48.80	2	49.30	48.75	-1	6,845	-0.01%
2022/12/01	2.1	48.60	11.2	49.18	49.30	-9.1	6,743	-0.13%
2022/11/30	12	47.52	6	48.10	47.45	6	6,486	0.09%
2022/11/29	133.1	48.05	26.1	47.77	48.45	107	6,264	1.71%	大買/鉅額交易
2022/11/28	3.1	44.36	0	0.00	45.60	3.1	5,836	0.05%
2022/11/25	1	45.00	0	0.00	45.05	1	5,874	0.02%
2022/11/24	50	45.65	3	45.80	45.55	47	6,021	0.78%
2022/11/23	2	45.40	12.1	45.37	45.75	-10.1	6,048	-0.17%
2022/11/22	22	45.18	1	45.60	45.40	21	6,080	0.35%
2022/11/21	0	0.00	4	46.05	45.95	-4	6,253	-0.06%
2022/11/18	14	46.45	17	46.54	45.70	-3	6,287	-0.05%
2022/11/17	23.1	46.05	18	46.21	46.25	5.1	6,192	0.08%
2022/11/16	27.1	45.76	24.2	45.97	45.60	2.9	6,087	0.05%
2022/11/15	27	43.45	34	43.52	44.15	-7	5,849	-0.12%
2022/11/14	4.1	43.47	0	0.00	43.75	4.1	6,002	0.07%
2022/11/11	19.1	43.48	25	43.59	43.40	-5.9	6,266	-0.09%
2022/11/10	27.1	43.12	31	42.74	42.65	-3.9	6,419	-0.06%
2022/11/09	29	44.96	0	0.00	44.90	29	6,511	0.45%
2022/11/08	4	46.94	11	47.42	46.30	-7	6,513	-0.11%
2022/11/07	3	45.90	0	0.00	45.80	3	6,541	0.05%
2022/11/04	5	45.70	0	0.00	46.25	5	6,759	0.07%
2022/11/03	2	45.00	2	45.45	45.55	0	6,966	0.00%
2022/11/02	2	45.90	0	0.00	45.85	2	7,251	0.03%
2022/10/28	0	0.00	0.2	45.65	44.85	-0.2	7,523	0.00%
2022/10/27	0	0.00	2	45.90	46.20	-2	7,656	-0.03%
2022/10/26	0	0.00	2	44.53	45.00	-2	7,732	-0.03%
2022/10/21	0	0.00	2	45.85	45.65	-2	8,025	-0.02%
2022/10/20	4	45.85	0	0.00	45.70	4	8,028	0.05%
2022/10/19	3.1	47.95	1	48.25	47.60	2.1	8,023	0.03%
2022/10/18	0.1	48.20	0	0.00	48.20	0.1	8,077	0.00%
2022/10/14	1	48.45	17.1	48.24	48.20	-16.1	8,313	-0.19%
2022/10/12	5	47.05	0	0.00	47.25	5	8,509	0.06%
2022/10/07	1.1	48.80	1	48.15	47.95	0.1	9,551	0.00%
2022/10/06	10	48.62	1.1	48.48	49.05	8.9	9,610	0.09%
2022/10/05	0	0.00	2	49.10	48.30	-2	9,662	-0.02%
2022/10/04	8	48.84	2	49.15	48.95	6	9,744	0.06%
2022/10/03	0	0.00	7	47.60	48.45	-7	9,870	-0.07%
2022/09/30	2	48.10	0	0.00	48.30	2	10,286	0.02%
2022/09/29	0	50.30	3	50.50	49.75	-3	10,594	-0.03%
2022/09/28	3	50.70	2	52.10	49.20	1	10,701	0.01%
2022/09/27	0	0.00	4	51.23	51.80	-4	10,802	-0.04%
2022/09/26	4	51.30	4	52.60	51.20	0	10,912	0.00%
2022/09/23	2	53.01	0	0.00	53.00	2	11,102	0.02%
2022/09/22	4	55.38	1	55.00	55.40	3	11,296	0.03%
2022/09/21	4	55.30	2	55.20	55.10	2	11,807	0.02%
2022/09/20	2	55.21	0	0.00	55.50	2	12,068	0.02%
2022/09/19	5.1	54.30	0	0.00	54.20	5.1	12,151	0.04%
2022/09/16	6	56.27	2	56.45	54.50	4	12,249	0.03%
2022/09/15	2	55.85	4	56.15	55.60	-2	12,093	-0.02%
2022/09/14	6	55.25	3.1	55.30	55.70	2.9	12,156	0.02%
2022/09/13	5.1	54.52	8	54.55	54.80	-2.9	12,357	-0.02%
2022/09/12	4	54.53	0	0.00	53.70	4	12,441	0.03%
2022/09/08	4.1	54.84	6.1	54.69	55.10	-2	12,638	-0.02%
2022/09/07	0	0.00	3	52.03	52.70	-3	12,896	-0.02%
2022/09/06	3	52.50	1	52.40	52.30	2	13,265	0.02%
2022/09/05	2.2	52.57	0	0.00	52.20	2.2	13,346	0.02%
2022/09/02	3	55.13	10	54.54	54.40	-7	13,472	-0.05%
2022/09/01	7	54.57	3	54.90	54.70	4	13,454	0.03%
2022/08/31	4.1	53.83	4	53.55	54.60	0.1	13,455	0.00%
2022/08/30	0	0.00	2	52.40	52.50	-2	13,462	-0.01%
2022/08/29	1	51.10	3	51.20	51.20	-2	13,606	-0.01%
2022/08/26	5	53.96	8	53.45	52.80	-3	13,688	-0.02%
2022/08/25	0	0.00	5	52.64	52.10	-5	13,683	-0.04%
2022/08/24	2	51.70	5	50.90	51.40	-3	13,712	-0.02%
2022/08/23	5	50.80	5	51.50	51.50	0	13,797	0.00%
2022/08/22	0	0.00	1	51.60	51.50	-1	13,985	-0.01%
2022/08/19	11	52.89	11	53.20	52.10	0	14,008	0.00%
2022/08/18	8	51.61	30.1	52.28	53.10	-22.1	13,952	-0.16%
2022/08/17	16	51.22	25	51.34	51.20	-9	13,787	-0.07%
2022/08/16	6	49.26	16	50.64	50.10	-10	13,623	-0.07%
2022/08/15	12	48.34	13	49.42	49.60	-1	13,684	-0.01%
2022/08/12	6	47.20	5	47.25	47.55	1	13,861	0.01%
2022/08/11	12	47.77	4	48.24	47.55	8	13,889	0.06%
2022/08/10	33	49.74	10	50.59	49.10	23	13,809	0.17%
2022/08/09	3.1	51.14	22	51.15	51.20	-18.9	13,667	-0.14%
2022/08/08	0	0.00	4	48.09	49.10	-4	13,348	-0.03%
2022/08/05	3	48.75	1	48.90	48.90	2	13,233	0.02%
2022/08/04	3	47.77	15	48.06	49.10	-12	13,131	-0.09%
2022/08/03	12	49.00	3	47.60	47.50	9	12,998	0.07%
2022/08/02	0	0.00	4	49.18	49.65	-4	12,834	-0.03%
2022/08/01	3	50.10	4	49.78	50.00	-1	12,739	-0.01%
2022/07/29	4	50.10	8.1	49.85	50.20	-4.1	12,641	-0.03%
2022/07/28	3	49.17	1	49.10	48.65	2	12,437	0.02%
2022/07/26	2	48.35	2	47.65	48.80	0	12,280	0.00%
2022/07/25	1	48.90	2	48.95	48.80	-1	12,195	-0.01%
2022/07/22	6	49.16	4	48.55	48.20	2	12,099	0.02%
2022/07/21	2.1	47.09	0	0.00	47.50	2.1	11,869	0.02%
2022/07/20	1	47.65	4	47.61	47.25	-3	11,752	-0.03%
2022/07/19	12	46.67	8	46.73	46.60	4	11,544	0.03%
2022/07/18	37	49.50	7	48.96	48.15	30	11,246	0.27%
2022/07/15	17	50.18	15	50.35	51.20	2	10,807	0.02%
2022/07/14	4	46.45	9	46.19	47.50	-5	10,124	-0.05%
2022/07/13	10	47.62	3	47.83	47.35	7	9,930	0.07%
2022/07/11	4	49.64	2	49.80	48.65	2	9,693	0.02%
2022/07/08	7	50.34	7	50.66	49.40	0	9,525	0.00%
2022/07/07	21	48.08	18	49.80	50.40	3	9,052	0.03%
2022/07/06	2	46.58	2	46.15	46.25	0	8,636	0.00%
2022/07/05	0	46.80	8	46.91	47.10	-8	8,479	-0.09%
2022/07/04	8	46.04	20	45.86	45.25	-12	8,261	-0.15%
2022/07/01	6	46.23	11	46.10	46.60	-5	8,087	-0.06%
2022/06/30	19	49.39	3.1	48.36	49.35	15.9	7,822	0.20%
2022/06/29	12	49.85	60	49.57	51.80	-48	7,470	-0.64%
2022/06/28	14	47.45	5	47.58	48.35	9	6,889	0.13%
2022/06/27	4	46.42	6	46.06	46.25	-2	6,584	-0.03%
2022/06/24	0	0.00	2	45.30	44.55	-2	6,385	-0.03%
2022/06/23	14	44.58	0	0.00	44.50	14	6,204	0.23%
2022/06/22	6	45.30	3	45.52	44.50	3	6,034	0.05%
2022/06/21	5.1	45.52	7	45.54	45.25	-1.9	5,862	-0.03%
2022/06/20	9	43.94	5	43.80	42.65	4	5,573	0.07%
2022/06/17	3	44.83	8.8	44.26	44.90	-5.8	5,365	-0.11%
2022/06/16	15	44.36	20.1	44.32	43.90	-5.1	5,048	-0.10%
2022/06/15	69.1	43.07	84	42.93	43.80	-14.9	4,540	-0.33%
2022/06/14	1	40.45	2	40.43	41.20	-1	4,137	-0.02%
2022/06/13	9	42.14	11.1	42.00	41.90	-2.1	4,009	-0.05%
2022/06/09	2	41.68	2	41.40	41.40	0	3,768	0.00%
2022/06/08	3	41.62	5	41.78	41.80	-2	3,655	-0.05%
2022/06/07	5	40.70	17	40.67	40.65	-12	3,489	-0.34%
2022/06/06	17	40.79	2	40.98	39.65	15	3,297	0.45%
2022/06/02	1.1	41.39	10	41.05	41.10	-8.9	3,126	-0.29%
2022/06/01	0	0.00	6	39.95	39.95	-6	2,883	-0.21%
2022/05/31	3	39.52	18	39.50	40.00	-15	2,761	-0.54%
2022/05/30	0	0.00	18.1	39.77	39.90	-18.1	2,622	-0.69%
2022/05/27	1	38.20	12.4	38.43	38.50	-11.4	2,370	-0.48%
2022/05/26	7	38.66	17	39.37	38.65	-10	2,288	-0.44%
2022/05/25	3.1	38.79	3	39.10	38.70	0.1	2,139	0.00%
2022/05/24	0	0.00	7	38.73	38.50	-7	1,983	-0.35%
2022/05/23	6	38.82	35	38.31	38.80	-29	1,843	-1.57%
2022/05/20	101	37.93	108.4	37.79	38.15	-7.4	1,458	-0.51%	大買/大賣/
2022/05/19	49.4	37.39	39	37.29	37.20	10.4	1,133	0.92%
2022/05/18	0.4	36.65	11	36.80	36.65	-10.6	964	-1.10%
2022/05/17	3	34.40	3	34.40	34.60	0	798	0.00%
2022/05/09	0	31.90	0	0.00	31.90	0	662	0.01%
2022/05/06	0	32.35	0	0.00	32.35	0	656	0.01%
2022/04/29	1	32.80	0	0.00	33.20	1	684	0.15%
2022/04/14	2	32.60	0	0.00	32.60	2	616	0.32%
2022/04/13	0	0.00	0.1	32.10	32.25	-0.1	612	-0.02%
2022/04/12	0	0.00	2.1	32.00	32.00	-2.1	615	-0.35%
2022/04/11	0	31.55	0	0.00	31.75	0	604	0.00%
2022/04/07	0.1	32.20	0	0.00	31.70	0.1	600	0.02%
2022/03/31	0.3	32.40	0	0.00	32.15	0.3	599	0.04%
2022/03/22	0	0.00	0.2	32.10	32.25	-0.2	599	-0.03%
2022/03/21	0	0.00	2	32.00	32.25	-2	600	-0.33%
2022/03/18	0	31.45	0	0.00	31.45	0	606	0.00%
2022/03/16	0.2	31.60	0	0.00	31.30	0.2	595	0.03%
2022/03/10	1	30.90	0	0.00	30.80	1	568	0.18%
2022/03/08	2	31.10	0	0.00	31.05	2	523	0.38%
2022/01/26	3	31.58	0	0.00	31.55	3	609	0.49%
2022/01/25	0	31.70	0	0.00	31.60	0	602	0.00%
2022/01/21	0	0.00	1	32.35	32.35	-1	582	-0.17%
2022/01/14	3	32.65	0	0.00	32.70	3	560	0.54%
2022/01/11	0	32.50	0	0.00	32.60	0	656	0.00%
2021/12/27	1	32.90	0	0.00	32.90	1	668	0.15%
2021/12/22	2	32.60	0	0.00	32.60	2	671	0.30%
2021/12/20	2	32.70	0	0.00	32.75	2	661	0.30%
2021/12/15	4	32.90	0	0.00	32.90	4	655	0.61%
2021/12/01	2	32.85	0	0.00	33.15	2	683	0.29%
2021/11/30	2	32.70	0	0.00	32.70	2	682	0.29%
2021/11/26	5	32.80	0	0.00	32.70	5	669	0.75%
2021/11/25	2	33.05	0	0.00	33.05	2	662	0.30%
2021/11/18	3	33.55	1	33.50	33.50	2	628	0.32%
2021/11/16	2	33.55	0	0.00	33.55	2	616	0.32%
2021/11/11	1	33.65	0	0.00	33.60	1	623	0.16%
2021/11/10	4	33.85	0	0.00	33.70	4	631	0.63%
2021/11/09	0	0.00	1	33.70	33.70	-1	646	-0.15%
2021/11/03	2	34.23	2	34.35	34.35	0	689	0.00%
2021/10/27	3	33.90	0	0.00	33.85	3	731	0.41%
2021/10/25	1	33.80	1	33.65	33.85	0	761	0.00%
2021/10/22	1	34.00	0	0.00	34.05	1	792	0.13%
2021/10/21	2	33.78	0	0.00	34.55	2	807	0.25%
2021/10/19	10	34.50	0.2	35.03	35.00	9.8	998	0.98%
2021/10/14	2	32.75	0	0.00	33.20	2	1,014	0.20%
2021/10/13	0	0.00	2	33.25	33.25	-2	1,063	-0.19%
2021/10/08	0	0.00	0	33.60	33.70	0	1,121	0.00%
2021/10/07	0.3	33.70	0	0.00	33.60	0.3	1,129	0.02%
2021/10/01	0	33.35	0.1	33.50	33.45	-0.1	1,154	-0.01%
2021/09/24	0	0.00	1	34.35	34.30	-1	1,230	-0.08%
2021/09/22	1	34.30	0	0.00	34.40	1	1,299	0.08%
2021/09/17	2	34.48	1	34.60	35.00	1	1,319	0.08%
2021/09/16	1.1	34.19	1	33.95	34.30	0.1	1,354	0.00%
2021/09/03	0	0.00	0.2	34.70	34.95	-0.2	1,549	-0.01%
2021/09/02	0.1	34.30	0.1	34.50	34.25	0	1,563	0.00%
2021/09/01	1	34.80	0	0.00	34.85	1	1,574	0.06%
2021/08/25	0	0.00	1	34.35	34.30	-1	1,650	-0.06%
2021/08/23	0	0.00	7	33.90	33.85	-7	1,673	-0.42%
2021/08/17	1	34.00	0.1	34.15	34.00	0.9	1,720	0.05%
2021/08/16	0	0.00	6	35.00	34.40	-6	1,725	-0.35%
2021/08/13	0	0.00	0.2	35.30	35.20	-0.2	1,740	-0.01%
2021/08/12	1	34.70	0	0.00	34.90	1	1,726	0.06%
2021/08/11	0.2	34.50	25	34.80	34.15	-24.9	1,721	-1.44%
2021/08/09	3.1	35.50	1	35.40	35.30	2.1	1,724	0.12%
2021/08/04	2.1	35.90	0	0.00	36.10	2.1	1,792	0.11%
2021/08/02	1	36.35	0	0.00	36.50	1	1,807	0.06%
2021/07/29	2	37.55	1	37.20	37.30	1	1,791	0.06%
2021/07/28	0	37.10	0	0.00	37.30	0	1,794	0.00%
2021/07/27	0	0.00	2	37.80	37.90	-2	1,803	-0.11%
2021/07/26	5	38.89	3	37.93	38.05	2	1,804	0.11%
2021/07/23	49.2	38.35	19	38.82	38.50	30.2	1,762	1.71%
2021/07/22	1	36.65	0	0.00	36.65	1	1,606	0.06%
2021/07/20	0	0.00	2	37.00	36.65	-2	1,613	-0.12%
2021/07/19	3	37.18	12	36.70	37.15	-9	1,608	-0.56%
2021/07/16	1	36.50	0	0.00	37.40	1	1,627	0.06%
2021/07/15	0	0.00	2	36.00	36.00	-2	1,599	-0.13%
2021/07/14	1	36.00	0	0.00	35.60	1	1,651	0.06%
2021/07/13	1	36.20	0	0.00	36.05	1	1,759	0.06%
2021/07/09	3	35.98	2	36.10	36.10	1	1,863	0.05%
2021/07/08	12	36.05	0	0.00	35.95	12	1,873	0.64%
2021/07/07	2	35.63	0	0.00	35.60	2	1,895	0.11%
2021/07/06	1	35.80	0	0.00	35.85	1	1,930	0.05%
2021/07/05	0	0.00	10	35.96	35.85	-10	1,950	-0.51%
2021/07/01	2	36.00	0	0.00	36.50	2	1,994	0.10%
2021/06/29	0	0.00	2	35.10	35.30	-2	1,944	-0.10%
2021/06/25	1	35.55	0.2	35.95	35.55	0.8	1,925	0.04%
2021/06/24	2	34.98	0	0.00	35.00	2	1,888	0.11%
2021/06/23	2	34.65	0	0.00	34.65	2	1,869	0.11%
2021/06/22	2	33.80	0	0.00	33.75	2	1,854	0.11%
2021/06/21	6	33.08	1	32.80	33.00	5	1,836	0.27%
2021/06/18	6	32.68	0	0.00	32.60	6	1,809	0.33%
2021/06/17	5.2	33.28	0	0.00	33.10	5.2	1,775	0.29%
2021/06/16	4	34.01	0	0.00	34.00	4	1,724	0.23%
2021/06/15	7	34.50	0	0.00	34.35	7	1,728	0.40%
2021/06/09	10	33.75	0	0.00	33.60	10	1,769	0.57%
2021/06/08	4	33.95	9	34.04	33.90	-5	1,791	-0.28%
2021/06/07	3	33.70	0	0.00	34.45	3	1,783	0.17%
2021/05/31	0.1	33.30	0	0.00	33.10	0.1	1,776	0.01%
2021/05/17	0.2	31.10	3	31.22	31.00	-2.8	1,835	-0.15%
2021/05/13	1	32.50	0	0.00	32.80	1	1,809	0.06%
2021/05/12	0	0.00	4	33.61	33.40	-4	1,792	-0.22%
2021/05/04	1	36.10	0	0.00	35.85	1	1,766	0.06%
2021/05/03	0	0.00	1	37.25	37.15	-1	1,737	-0.06%
2021/04/28	1	38.75	0	0.00	38.75	1	1,741	0.06%
2021/04/22	5.3	38.36	3	38.32	37.95	2.3	1,771	0.13%
2021/04/21	3	39.37	1	39.35	39.30	2	1,729	0.12%
2021/04/20	2	39.30	0	0.00	39.85	2	1,717	0.12%
2021/04/19	4	39.59	2	39.48	40.00	2	1,672	0.12%
2021/04/16	3	38.35	4	38.43	38.50	-1	1,573	-0.06%
2021/04/15	1	36.60	0	0.00	36.85	1	1,478	0.07%
2021/04/14	1	35.85	0	0.00	36.15	1	1,463	0.07%
2021/04/13	1	36.55	0	0.00	36.45	1	1,480	0.07%
2021/04/12	2	36.50	0	0.00	36.85	2	1,494	0.13%
2021/04/07	2	35.65	0	0.00	35.65	2	1,474	0.14%
2021/04/06	1	35.85	0	0.00	36.00	1	1,455	0.07%
2021/04/01	1	36.00	0	0.00	36.00	1	1,460	0.07%
2021/03/30	0	0.00	1	36.10	36.30	-1	1,437	-0.07%
2021/03/23	0	0.00	1	36.90	36.60	-1	1,405	-0.07%
2021/03/12	14	35.88	0	0.00	35.90	14	1,366	1.02%
2021/03/11	20	36.80	0	0.00	36.65	20	1,335	1.50%
2021/03/08	2	35.98	4	35.85	35.85	-2	1,320	-0.15%
2021/03/04	1	36.40	0	0.00	36.40	1	1,345	0.07%
2021/03/03	10	36.10	0	0.00	36.40	10	1,332	0.75%
2021/03/02	1	36.20	0	0.00	36.10	1	1,329	0.08%
2021/02/26	1	36.50	6	36.59	36.95	-5	1,317	-0.38%
2021/02/25	0	0.00	3	36.80	37.20	-3	1,303	-0.23%
2021/02/24	1	36.60	4	36.45	36.40	-3	1,282	-0.23%
2021/02/23	3	37.05	0	0.00	36.70	3	1,267	0.24%
2021/02/22	5	35.92	0	0.00	36.40	5	1,238	0.40%
2021/02/17	0.2	35.45	0	0.00	35.15	0.2	1,187	0.02%
2021/01/29	5	36.00	1	35.80	35.85	4	1,145	0.35%
2021/01/27	1	35.50	0	0.00	35.50	1	1,110	0.09%
2021/01/25	1	35.00	0	0.00	34.95	1	1,077	0.09%
2021/01/22	0.1	35.10	0	0.00	35.00	0.1	1,071	0.01%
2021/01/21	1	35.40	0	0.00	35.20	1	1,049	0.10%
2021/01/20	1	35.85	0	0.00	35.60	1	1,038	0.10%
2021/01/15	2	37.73	0	0.00	37.40	2	1,013	0.20%
2021/01/13	1	39.60	2	39.40	39.45	-1	991	-0.10%
2021/01/07	1	38.75	0	0.00	39.00	1	981	0.10%
2021/01/05	2	39.75	0	0.00	39.95	2	950	0.21%
2021/01/04	0	0.00	3	40.05	40.20	-3	913	-0.33%
2020/12/31	1	39.05	10	39.00	39.00	-9	870	-1.03%
2020/12/29	1	38.85	2	38.53	38.80	-1	851	-0.12%
2020/12/22	0	0.00	2	37.85	37.75	-2	827	-0.24%
2020/12/18	0	0.00	2	37.85	38.25	-2	858	-0.23%
2020/12/14	12	37.96	0	0.00	37.95	12	857	1.40%
2020/12/08	4	38.61	0	0.00	38.40	4	854	0.47%
2020/12/04	0	0.00	1	38.65	38.80	-1	866	-0.12%
2020/12/02	0	0.00	1	38.85	38.75	-1	888	-0.11%
2020/12/01	1	39.05	0	0.00	39.30	1	886	0.11%
2020/11/30	0	0.00	1	39.90	39.90	-1	897	-0.11%
2020/11/25	1	38.65	0	0.00	38.30	1	976	0.10%
2020/11/23	0.3	38.30	1	38.35	38.30	-0.8	985	-0.08%
2020/11/19	1	38.75	1	38.85	38.50	0	1,003	0.00%
2020/11/18	0	0.00	10	38.80	38.85	-10	1,013	-0.99%
2020/11/11	1	39.10	0	0.00	39.10	1	1,080	0.09%
2020/11/10	0	0.00	10	39.10	38.75	-10	1,090	-0.92%
2020/11/06	0	0.00	1	39.05	38.85	-1	1,089	-0.09%
2020/10/27	0	0.00	3	39.50	39.20	-3	1,146	-0.26%
2020/10/26	0	0.00	2	39.80	39.75	-2	1,145	-0.17%
2020/10/22	0	0.00	2	39.40	39.50	-2	1,142	-0.18%
2020/10/21	0	0.00	10	39.05	38.95	-10	1,125	-0.89%
2020/10/19	0	0.00	2	38.45	38.40	-2	1,090	-0.18%
2020/10/14	0	0.00	1	37.15	37.20	-1	1,067	-0.09%
2020/10/12	0	0.00	2	37.00	37.15	-2	1,092	-0.18%
2020/10/08	2	37.15	0	0.00	37.00	2	1,096	0.18%
2020/09/30	1	35.90	0	0.00	35.80	1	1,113	0.09%
2020/09/25	3	35.85	0	0.00	35.55	3	1,139	0.26%
2020/09/24	1	35.70	0	0.00	35.50	1	1,145	0.09%
2020/09/23	2	36.83	0	0.00	36.45	2	1,134	0.18%
2020/09/22	0	0.00	1	37.30	37.50	-1	1,123	-0.09%
2020/09/11	1	37.20	1	36.90	36.90	0	1,249	0.00%
2020/09/08	0	0.00	1	38.15	37.95	-1	1,259	-0.08%
2020/09/04	2	38.55	0	0.00	39.00	2	1,273	0.16%
2020/09/03	0	0.00	5	39.20	39.25	-5	1,303	-0.38%
2020/09/01	0	0.00	2	39.38	39.25	-2	1,319	-0.15%
2020/08/31	0	0.00	5	38.30	38.70	-5	1,311	-0.38%
2020/08/28	1	37.80	1	37.90	37.70	0	1,324	0.00%
2020/08/25	0	0.00	1	37.60	37.55	-1	1,371	-0.07%
2020/08/20	1	35.20	0	0.00	36.35	1	1,380	0.07%
2020/08/19	0	0.00	3	37.95	37.10	-3	1,393	-0.22%
2020/08/12	1	37.70	0	0.00	37.25	1	1,518	0.07%
2020/08/11	0	0.00	7	38.00	37.70	-7	1,521	-0.46%
2020/08/07	2	37.25	0	0.00	37.20	2	1,539	0.13%
2020/08/06	0	0.00	3	37.33	37.50	-3	1,561	-0.19%
2020/08/04	1	34.85	0	0.00	34.80	1	1,623	0.06%
2020/08/03	11	34.01	0	0.00	34.10	11	1,630	0.67%
2020/07/29	1	33.95	0	0.00	33.85	1	1,690	0.06%
2020/07/28	1	34.25	0	0.00	34.25	1	1,706	0.06%
2020/07/21	0	0.00	6	36.48	36.70	-6	1,778	-0.34%
2020/07/17	2	36.60	0	0.00	36.40	2	1,794	0.11%
2020/07/16	0	0.00	1	37.20	37.00	-1	1,819	-0.05%
2020/07/15	4	36.73	2	37.33	36.80	2	1,798	0.11%
2020/07/10	3	36.98	0	0.00	36.75	3	1,884	0.16%
2020/07/08	1	37.25	0	0.00	37.35	1	1,872	0.05%
2020/07/07	1	37.60	0	0.00	37.80	1	1,876	0.05%
2020/07/06	0	0.00	2	37.85	37.95	-2	1,910	-0.10%
2020/07/03	2	37.43	0	0.00	37.50	2	1,922	0.10%
2020/07/02	1	37.75	0	0.00	37.80	1	1,934	0.05%
2020/07/01	0	0.00	4	37.09	37.35	-4	1,947	-0.21%
2020/06/30	10	36.80	1	37.15	36.50	9	1,960	0.46%
2020/06/29	4	36.63	0	0.00	36.45	4	1,996	0.20%
2020/06/24	1	37.30	0	0.00	37.50	1	2,000	0.05%
2020/06/23	10.2	37.45	0	0.00	37.50	10.2	2,049	0.50%
2020/06/22	3	39.57	5	39.66	39.80	-2	2,023	-0.10%
2020/06/19	2	39.65	0	0.00	39.55	2	2,019	0.10%
2020/06/18	0	0.00	1.1	40.30	40.00	-1.1	2,015	-0.06%
2020/06/17	9	39.88	5	39.87	40.00	4	2,037	0.20%
2020/06/16	2	39.40	18	39.03	39.40	-16	2,064	-0.78%
2020/06/15	10	38.22	0	0.00	38.00	10	2,098	0.48%
2020/06/11	3	39.00	0	0.00	38.80	3	2,125	0.14%
2020/06/10	2	39.10	0	0.00	39.45	2	2,131	0.09%
2020/06/09	2.2	39.78	1	39.65	39.60	1.2	2,137	0.06%
2020/06/05	2	40.78	0	0.00	41.05	2	2,087	0.10%
2020/06/04	0	0.00	13	40.03	39.80	-13	2,069	-0.63%
2020/06/03	1	38.90	0	0.00	38.85	1	2,039	0.05%
2020/06/01	1	38.15	2	38.15	38.00	-1	1,985	-0.05%
2020/05/29	1	36.50	1	37.00	36.50	0	1,966	0.00%
2020/05/28	1	37.80	1	37.55	37.20	0	1,961	0.00%
2020/05/27	2	37.90	0	0.00	37.80	2	1,967	0.10%
2020/05/25	1	37.45	0	0.00	37.40	1	1,945	0.05%
2020/05/22	1	37.20	1	37.70	37.65	0	1,939	0.00%
2020/05/21	1	38.50	6	38.10	37.60	-5	1,908	-0.26%
2020/05/19	0	0.00	2	36.10	36.35	-2	1,798	-0.11%
2020/05/18	0	0.00	1	35.65	35.50	-1	1,781	-0.06%
2020/05/15	0.2	34.85	0	0.00	34.80	0.2	1,770	0.01%
2020/05/14	3	35.25	0	0.00	35.30	3	1,758	0.17%
2020/05/13	2	36.05	2	36.00	36.00	0	1,747	0.00%
2020/05/12	8	36.36	5	36.57	36.95	3	1,723	0.17%
2020/05/11	1	35.10	0	0.00	35.75	1	1,659	0.06%
2020/05/06	1	34.20	0	0.00	34.00	1	1,605	0.06%
2020/04/30	0	0.00	2	35.38	35.95	-2	1,539	-0.13%
2020/04/23	0	0.00	2	34.10	33.90	-2	1,517	-0.13%
2020/04/20	0	0.00	3	33.60	33.85	-3	1,481	-0.20%
2020/04/17	2	34.00	0	0.00	33.70	2	1,477	0.14%
2020/04/16	3	33.80	0	0.00	33.80	3	1,456	0.21%
2020/04/15	2	34.55	6	34.38	34.60	-4	1,423	-0.28%
2020/04/14	2	34.15	0	0.00	34.25	2	1,394	0.14%
2020/04/13	3	33.82	1	34.15	33.75	2	1,380	0.14%
2020/04/09	0	0.00	2	33.90	33.65	-2	1,367	-0.15%
2020/04/08	2	33.40	0	0.00	33.45	2	1,328	0.15%
2020/04/07	0.1	33.00	2	32.85	32.80	-1.9	1,302	-0.15%
2020/04/06	4	32.76	0	0.00	32.65	4	1,288	0.31%
2020/04/01	1	32.70	0	0.00	32.85	1	1,269	0.08%
2020/03/27	0	0.00	1	31.20	30.90	-1	1,170	-0.09%
2020/03/26	1	30.40	0	0.00	30.40	1	1,127	0.09%
2020/03/25	0	0.00	1	30.95	30.95	-1	1,113	-0.09%
2020/03/23	3	27.05	2	26.85	26.90	1	1,106	0.09%
2020/03/20	2	29.35	0	0.00	28.50	2	1,121	0.18%
2020/03/19	1	27.80	0	0.00	26.70	1	1,118	0.09%
2020/03/17	1	29.75	3	30.35	29.70	-2	1,122	-0.18%
2020/03/16	1	33.30	0	0.00	31.55	1	1,095	0.09%
2020/03/13	11	32.20	1	32.55	33.30	10	1,083	0.92%
2020/03/12	0	0.00	1	35.90	35.60	-1	1,056	-0.09%
2020/03/11	11	38.09	0	0.00	37.55	11	1,044	1.05%
2020/03/10	5	37.61	0	0.00	38.10	5	1,059	0.47%
2020/03/09	0	0.00	5	37.55	37.55	-5	1,056	-0.47%
2020/02/26	1	40.20	0	0.00	40.15	1	1,097	0.09%
2020/02/24	1	40.70	0	0.00	40.70	1	1,096	0.09%
2020/02/19	10	41.40	0	0.00	41.30	10	1,104	0.91%
2020/02/04	0	0.00	24	41.62	41.10	-24	1,139	-2.11%
2020/02/03	6	40.07	3	41.60	40.90	3	1,136	0.26%
2020/01/31	3.1	42.64	0	0.00	42.60	3.1	1,127	0.27%
2020/01/30	0	0.00	4	41.75	41.75	-4	1,128	-0.35%
2020/01/20	0	0.00	10	46.15	46.15	-10	1,107	-0.90%
2020/01/17	11	46.50	0	0.00	46.50	11	1,120	0.98%
2020/01/16	11	46.79	1	46.80	46.75	10	1,136	0.88%
2020/01/06	0.1	45.45	0	0.00	45.50	0.1	1,264	0.01%
2020/01/03	0	0.00	1	47.05	46.50	-1	1,263	-0.08%
2020/01/02	0	0.00	0.1	46.50	46.70	-0.1	1,262	-0.01%
2019/12/25	2	46.95	0	0.00	47.00	2	1,295	0.15%
2019/12/24	0	0.00	2	46.40	46.45	-2	1,300	-0.15%
2019/12/23	2	46.73	0	0.00	46.45	2	1,319	0.15%
2019/12/20	0	0.00	2	47.10	47.00	-2	1,312	-0.15%
2019/12/17	2	47.00	0	0.00	46.00	2	1,352	0.15%
2019/12/13	5	46.65	5	47.40	47.40	0	1,354	0.00%
2019/12/12	5	46.40	0	0.00	46.55	5	1,367	0.37%
2019/12/11	2	45.65	0	0.00	45.60	2	1,362	0.15%
2019/11/29	0	0.00	5	45.25	45.20	-5	1,395	-0.36%
2019/11/28	0.3	45.05	6	45.13	45.25	-5.7	1,423	-0.40%
2019/11/27	10	43.95	0	0.00	44.35	10	1,419	0.70%
2019/11/14	1	45.45	0	0.00	46.15	1	1,449	0.07%
2019/11/13	2	46.15	0	0.00	46.15	2	1,452	0.14%
2019/11/12	0	0.00	4	47.00	46.90	-4	1,460	-0.27%
2019/11/04	0	0.00	2	46.75	46.90	-2	1,460	-0.14%
2019/10/29	0	0.00	9	46.61	47.00	-9	1,454	-0.62%
2019/10/25	1	47.55	0	0.00	47.45	1	1,459	0.07%
2019/10/24	0	0.00	2	47.45	48.25	-2	1,459	-0.14%
2019/10/22	2	46.75	0	0.00	47.20	2	1,454	0.14%
2019/10/21	1	46.60	0	0.00	46.70	1	1,445	0.07%
2019/10/18	0	0.00	2	46.75	46.00	-2	1,449	-0.14%
2019/10/15	2	46.05	0	0.00	47.00	2	1,451	0.14%
2019/10/03	1	47.65	1	47.10	47.85	0	1,538	0.00%
2019/10/02	0	0.00	2	47.25	48.00	-2	1,556	-0.13%
2019/09/27	0	0.00	2	47.50	46.90	-2	1,556	-0.13%
2019/09/20	4	49.44	1	48.65	48.55	3	1,570	0.19%
2019/09/19	7	49.99	1	49.55	50.00	6	1,538	0.39%
2019/09/18	5	49.30	4	49.55	49.20	1	1,490	0.07%
2019/09/17	5	49.06	9	48.64	49.05	-4	1,458	-0.27%
2019/09/16	10	48.50	7	48.35	48.60	3	1,432	0.21%
2019/09/11	1	47.80	8	47.66	47.80	-7	1,398	-0.50%
2019/09/06	1	46.20	0	0.00	45.90	1	1,344	0.07%
2019/09/02	0	0.00	2	47.10	47.30	-2	1,359	-0.15%
2019/08/28	2	45.80	0	0.00	45.85	2	1,300	0.15%
2019/08/27	0	0.00	0.3	44.60	44.15	-0.3	1,281	-0.02%
2019/08/20	0	0.00	1	44.50	44.45	-1	1,269	-0.08%
2019/08/19	1	43.90	1	44.20	43.90	0	1,267	0.00%
2019/08/16	1	43.15	0	0.00	43.65	1	1,259	0.08%
2019/08/14	1	43.10	0	0.00	43.10	1	1,236	0.08%
2019/07/31	1	46.05	0	0.00	45.75	1	1,318	0.08%
2019/07/30	0	0.00	0.3	51.00	45.75	-0.3	1,336	-0.02%
2019/07/19	5	46.50	1	46.50	45.75	4	1,791	0.22%
2019/07/18	1	47.65	8	47.61	47.70	-7	1,825	-0.38%
2019/07/17	2	47.65	0	0.00	47.60	2	1,862	0.11%
2019/07/16	0	0.00	13	47.09	47.10	-13	1,925	-0.68%
2019/07/15	1	46.30	0	0.00	47.00	1	1,986	0.05%
2019/07/12	3	47.10	1	47.30	47.05	2	2,060	0.10%
2019/07/11	9	46.94	2	46.60	47.00	7	2,161	0.32%
2019/07/10	1	45.60	2	45.60	45.55	-1	2,180	-0.05%
2019/07/09	1	45.80	4	45.90	45.50	-3	2,272	-0.13%
2019/07/08	2	44.75	0	0.00	44.40	2	2,266	0.09%
2019/07/02	0	0.00	2	45.60	45.90	-2	2,288	-0.09%
2019/07/01	0	0.00	2	44.93	44.75	-2	2,266	-0.09%
2019/06/28	0	0.00	1	44.95	44.90	-1	2,257	-0.04%
2019/06/27	1	44.95	1	44.65	44.95	0	2,275	0.00%
2019/06/26	0	0.00	10	44.45	44.45	-10	2,266	-0.44%
2019/06/24	2	44.40	0	0.00	44.25	2	2,262	0.09%
2019/06/19	2	43.50	10	43.05	43.30	-8	2,289	-0.35%
2019/06/17	0	0.00	6	41.60	41.95	-6	2,372	-0.25%
2019/06/13	5	41.85	0	0.00	41.85	5	2,442	0.20%
2019/06/11	0	0.00	2	41.45	40.90	-2	2,460	-0.08%
2019/06/10	7	41.31	2	41.65	41.35	5	2,450	0.20%
2019/06/05	1	42.80	0	0.00	42.50	1	2,447	0.04%
2019/06/04	0	0.00	17	43.21	42.70	-17	2,469	-0.69%
2019/05/29	3	43.90	3	43.93	43.70	0	2,625	0.00%
2019/05/28	0	0.00	1	43.80	43.70	-1	2,641	-0.04%
2019/05/23	0	0.00	8	43.13	43.00	-8	2,659	-0.30%
2019/05/22	0	0.00	4	43.35	43.20	-4	2,685	-0.15%
2019/05/17	2	42.73	2	42.80	42.85	0	2,693	0.00%
2019/05/16	0	0.00	8	42.88	42.80	-8	2,696	-0.30%
2019/05/15	0	0.00	32	42.35	42.50	-32	2,697	-1.19%
2019/05/09	0	0.00	1	42.50	42.55	-1	2,636	-0.04%
2019/05/06	1	43.55	5	44.35	43.55	-4	2,572	-0.16%
2019/05/03	1	45.20	8	45.51	45.00	-7	2,523	-0.28%
2019/05/02	3	45.83	11	45.12	45.70	-8	2,436	-0.33%
2019/04/30	13	44.03	1	44.20	44.10	12	2,282	0.53%
2019/04/29	5	43.75	0	0.00	43.20	5	2,195	0.23%
2019/04/26	1	43.60	2	43.80	43.80	-1	2,156	-0.05%
2019/04/25	13	44.13	1	44.15	44.10	12	2,141	0.56%
2019/04/24	1	44.00	1	43.10	43.20	0	2,081	0.00%
2019/04/22	1	44.10	1	44.75	44.15	0	1,978	0.00%
2019/04/19	1	44.35	4	44.41	44.50	-3	1,898	-0.16%
2019/04/18	2	43.25	10	43.40	43.20	-8	1,823	-0.44%
2019/04/17	0	0.00	20	43.48	43.70	-20	1,731	-1.16%
2019/04/16	12	42.10	22	42.58	42.60	-10	1,616	-0.62%
2019/04/15	4	41.91	28	42.51	41.95	-24	1,561	-1.54%
2019/04/12	6.1	41.30	1.2	41.00	41.00	4.8	1,445	0.33%
2019/04/11	4	41.65	1	41.00	41.00	3	1,411	0.21%
2019/04/09	4	41.05	1	41.20	41.05	3	1,368	0.22%
2019/04/08	2	40.85	1	40.80	40.85	1	1,342	0.07%
2019/04/03	1	40.30	0	0.00	40.35	1	1,320	0.08%
2019/04/02	4	40.49	0	0.00	40.30	4	1,313	0.30%
2019/04/01	1	39.75	3	40.48	40.45	-2	1,301	-0.15%
2019/03/29	1	39.20	4	39.29	39.55	-3	1,270	-0.24%
2019/03/28	5	39.30	0	0.00	39.35	5	1,269	0.39%
2019/03/27	3	39.65	0	0.00	39.55	3	1,269	0.24%
2019/03/26	0.2	39.50	3	39.25	39.40	-2.9	1,275	-0.22%
2019/03/25	3	40.40	0	0.00	40.30	3	1,231	0.24%
2019/03/21	5	41.40	0	0.00	41.80	5	1,207	0.41%
2019/03/20	22	42.08	10	42.73	41.95	12	1,217	0.99%
2019/03/19	0	0.00	13	41.09	41.65	-13	1,093	-1.19%
2019/03/18	13	40.43	0	0.00	40.35	13	1,048	1.24%
2019/03/14	4	39.70	0	0.00	39.20	4	1,021	0.39%
2019/03/12	0	0.00	5	39.85	39.50	-5	1,042	-0.48%
2019/03/08	0	0.00	1	39.65	39.65	-1	1,092	-0.09%
2019/03/07	15	40.67	0	0.00	39.20	15	1,080	1.39%
2019/02/27	4	38.00	0	0.00	38.40	4	994	0.40%
2019/02/26	8	38.54	0	0.00	38.65	8	982	0.81%
2019/02/22	0	0.00	2	38.35	38.25	-2	980	-0.20%
2019/02/21	2	38.00	0	0.00	38.10	2	987	0.20%
2019/02/20	0.3	38.00	0	0.00	38.00	0.3	1,039	0.02%
2019/02/19	8	37.93	0	0.00	38.00	8	1,187	0.67%
2019/02/18	10	38.25	0	0.00	38.25	10	1,238	0.81%
2019/02/14	0	0.00	3	38.30	38.75	-3	1,233	-0.24%
2019/02/12	1	39.20	81	39.20	39.25	-80	1,223	-6.54%
2019/02/11	0	0.00	1	39.00	39.10	-1	1,229	-0.08%
2019/01/29	0	0.00	6	38.83	39.00	-6	1,230	-0.49%
2019/01/25	0.2	39.25	0	0.00	39.55	0.2	1,235	0.02%
2019/01/24	0	0.00	2	39.50	39.40	-2	1,258	-0.16%
2019/01/22	0	0.00	1	39.20	39.20	-1	1,278	-0.08%
2019/01/17	6	40.04	2	39.80	39.80	4	1,306	0.31%
2019/01/16	4	39.55	3	39.60	39.60	1	1,292	0.08%
2019/01/15	5	39.24	5	39.25	39.25	0	1,278	0.00%
2019/01/10	0	0.00	13	37.73	38.30	-13	1,318	-0.99%
2019/01/09	0	0.00	2	37.93	38.00	-2	1,380	-0.14%
2019/01/07	0	0.00	2	37.58	37.90	-2	1,405	-0.14%
2019/01/04	8	35.99	0	0.00	36.20	8	1,406	0.57%
2018/12/25	5	36.50	0	0.00	36.60	5	1,491	0.34%
2018/12/22	3	37.12	0	0.00	37.05	3	1,492	0.20%
2018/12/21	3	37.10	0	0.00	37.20	3	1,505	0.20%
2018/12/20	0	0.00	3	37.25	37.10	-3	1,514	-0.20%
2018/12/19	6	38.07	0	0.00	37.95	6	1,509	0.40%
2018/12/13	11	37.74	0	0.00	37.75	11	1,530	0.72%
2018/12/10	0	0.00	1	37.80	37.50	-1	1,523	-0.07%
2018/12/03	6.1	40.39	0	0.00	40.40	6.1	1,498	0.40%
2018/11/29	1	39.50	0	0.00	39.75	1	1,453	0.07%
2018/11/28	5	40.50	0	0.00	39.95	5	1,450	0.34%
2018/11/22	4	40.93	1	40.75	40.40	3	1,384	0.22%
2018/11/20	0	0.00	4	41.80	41.15	-4	1,347	-0.30%
2018/11/19	0	0.00	4	42.00	42.35	-4	1,347	-0.30%
2018/11/16	2	40.50	29	41.02	41.40	-27	1,274	-2.12%
2018/11/15	0	0.00	1	37.20	37.65	-1	1,115	-0.09%
2018/11/12	0.1	35.60	0	0.00	34.70	0.1	1,068	0.01%
2018/11/09	1	34.80	1	34.85	34.75	0	1,068	0.00%
2018/11/02	0	0.00	5	35.50	35.65	-5	1,108	-0.45%
2018/11/01	10	35.45	0	0.00	35.45	10	1,117	0.89%
2018/10/31	1	34.55	0	0.00	34.90	1	1,104	0.09%
2018/10/26	0	0.00	4	33.28	33.50	-4	1,208	-0.33%
2018/10/25	0	0.00	4	34.20	33.60	-4	1,239	-0.32%
2018/10/18	1	35.50	4	35.68	36.20	-3	1,230	-0.24%
2018/10/17	12	38.08	4	37.98	36.85	8	1,235	0.65%
2018/10/16	7	38.57	6	38.85	38.80	1	1,207	0.08%
2018/10/12	0	0.00	3	40.70	40.75	-3	1,285	-0.23%
2018/10/11	3	40.50	0	0.00	40.40	3	1,344	0.22%
2018/10/09	5	42.80	7	42.46	42.10	-2	1,391	-0.14%
2018/10/08	1	40.60	1	40.30	40.75	0	1,400	0.00%
2018/10/05	1	40.55	0	0.00	40.60	1	1,446	0.07%
2018/10/04	4	41.10	3	41.15	41.05	1	1,440	0.07%
2018/10/01	4	42.50	0	0.00	42.50	4	1,513	0.26%
2018/09/28	1	42.45	0	0.00	42.20	1	1,548	0.06%
2018/09/27	2	43.25	0	0.00	43.20	2	1,574	0.13%
2018/09/19	1	42.45	0	0.00	42.40	1	1,629	0.06%
2018/09/14	0	0.00	3	41.65	41.65	-3	1,628	-0.18%
2018/09/12	0	0.00	4	41.10	41.35	-4	1,639	-0.24%
2018/09/05	0.3	42.85	0	0.00	42.65	0.3	1,686	0.01%
2018/09/04	8	43.41	2	43.35	42.90	6	1,689	0.36%
2018/08/31	0	0.00	4	43.95	43.85	-4	1,710	-0.23%
2018/08/30	0	0.00	2	44.15	44.20	-2	1,749	-0.11%
2018/08/29	3	44.70	0	0.00	44.55	3	1,749	0.17%
2018/08/23	2	45.10	0	0.00	45.00	2	1,761	0.11%
2018/08/20	10	45.70	0	0.00	45.35	10	1,759	0.57%
2018/08/06	2	46.50	4	46.30	46.65	-2	1,754	-0.11%
2018/08/03	7	46.42	1	46.15	46.30	6	1,766	0.34%
2018/08/02	14	46.89	15	46.87	46.70	-1	1,745	-0.06%
2018/08/01	3	45.60	4	45.66	46.10	-1	1,659	-0.06%
2018/07/31	5	44.80	0	0.00	45.00	5	1,632	0.31%
2018/07/24	4	44.75	3	44.15	44.35	1	1,586	0.06%
2018/07/23	7	45.69	1	45.45	45.30	6	1,556	0.39%
2018/07/20	7	45.05	2	45.40	44.75	5	1,524	0.33%
2018/07/19	1	44.60	5	44.20	44.60	-4	1,475	-0.27%
2018/07/18	0	0.00	1	43.60	43.55	-1	1,430	-0.07%
2018/07/17	6	44.38	0	0.00	44.45	6	1,361	0.44%
2018/07/16	0	0.00	1	44.50	44.35	-1	1,288	-0.08%
2018/07/13	3	44.62	0	0.00	44.70	3	1,252	0.24%
2018/07/12	5	43.17	0	0.00	43.05	5	1,205	0.41%
2018/07/05	1	43.55	0	0.00	43.35	1	1,148	0.09%
2018/07/04	3	44.70	0	0.00	44.65	3	1,122	0.27%
2018/07/02	1	47.30	0	0.00	46.45	1	1,091	0.09%
2018/06/29	10	46.95	0	0.00	46.95	10	1,078	0.93%
2018/06/28	1	46.80	0	0.00	46.55	1	1,046	0.10%
2018/06/27	2	47.88	0	0.00	47.70	2	1,026	0.19%
2018/06/26	0	0.00	2	48.30	48.40	-2	1,012	-0.20%
2018/06/22	1	49.15	0	0.00	48.95	1	1,003	0.10%
2018/06/15	2	48.93	0	0.00	49.00	2	987	0.20%
2018/06/13	4	50.80	0	0.00	50.50	4	916	0.44%
2018/06/12	0	0.00	2	51.15	51.00	-2	908	-0.22%
2018/06/08	0	0.00	1	51.90	51.70	-1	933	-0.11%
2018/06/07	1	51.10	0	0.00	51.20	1	908	0.11%
2018/06/05	10	50.60	0	0.00	50.30	10	881	1.13%
2018/06/04	5	50.70	0	0.00	50.80	5	873	0.57%
2018/05/31	1	50.20	0	0.00	50.60	1	859	0.12%
2018/05/24	1	50.50	0	0.00	50.40	1	843	0.12%
2018/05/23	2	50.80	0	0.00	50.80	2	834	0.24%
2018/05/22	1	51.00	0	0.00	50.90	1	831	0.12%
2018/05/18	2	50.90	0	0.00	50.90	2	838	0.24%
2018/05/14	1	51.50	1	51.40	51.40	0	906	0.00%
2018/05/11	2	51.80	0	0.00	51.10	2	913	0.22%
2018/05/09	2	52.40	0	0.00	52.30	2	905	0.22%
2018/05/08	0	0.00	1	52.50	52.40	-1	928	-0.11%
2018/05/02	0	0.00	1	53.30	52.90	-1	1,073	-0.09%
2018/04/25	1	53.10	1	53.20	53.30	0	1,147	0.00%
2018/04/24	10	54.00	1	54.70	54.00	9	1,156	0.78%
2018/04/16	2	55.25	2	54.90	55.30	0	1,249	0.00%
2018/04/13	1	54.70	2	54.75	54.60	-1	1,267	-0.08%
2018/04/10	0	0.00	1	53.80	54.20	-1	1,321	-0.08%
2018/04/09	0	0.00	7	53.83	54.00	-7	1,330	-0.53%
2018/04/03	0	0.00	3	52.80	52.80	-3	1,324	-0.23%
2018/03/30	0	0.00	2	52.10	52.40	-2	1,350	-0.15%
2018/03/29	1	52.20	0	0.00	52.30	1	1,354	0.07%
2018/03/23	0	0.00	1	52.40	51.90	-1	1,410	-0.07%
2018/03/20	0	0.00	1	53.10	53.30	-1	1,448	-0.07%
2018/03/19	3	54.00	0	0.00	53.30	3	1,477	0.20%
2018/03/15	0	0.00	1	54.00	54.10	-1	1,486	-0.07%
2018/03/14	0	0.00	10	54.25	54.30	-10	1,497	-0.67%
2018/03/12	1	52.90	0	0.00	53.10	1	1,509	0.07%
2018/03/08	1	52.50	0	0.00	52.20	1	1,531	0.07%
2018/02/23	1	53.20	0	0.00	53.10	1	1,600	0.06%
2018/02/21	0	0.00	1	52.60	52.90	-1	1,658	-0.06%
2018/02/08	1	50.70	0	0.00	51.30	1	1,705	0.06%
2018/02/07	1	51.40	1	51.10	50.80	0	1,710	0.00%
2018/02/06	1	51.40	1	51.80	50.40	0	1,748	0.00%
2018/02/05	1	52.80	1	52.80	52.90	0	1,721	0.00%
2018/02/01	1	53.40	0	0.00	53.20	1	1,785	0.06%
2018/01/31	4	53.90	1	53.10	53.70	3	1,843	0.16%
2018/01/30	14	53.04	1	54.00	52.70	13	1,837	0.71%
2018/01/29	3	54.60	0	0.00	54.70	3	1,768	0.17%
2018/01/26	1	54.90	0	0.00	55.00	1	1,774	0.06%
2018/01/25	1	55.40	0	0.00	55.30	1	1,746	0.06%
2018/01/09	1	57.20	0	0.00	57.00	1	2,040	0.05%
2018/01/08	0	0.00	1	59.50	58.50	-1	2,059	-0.05%
2018/01/03	0	0.00	2	57.90	57.80	-2	2,154	-0.09%
2018/01/02	1	57.90	0	0.00	58.10	1	2,191	0.05%