東陽 (1319)-凱基-士林券商分點個股進出

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
113.5
漲跌
▲2.0
漲幅
+1.79%
成交量
2,562張
產業
上市汽車類股
539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－凱基-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0	0.00	1	114.50	113.50	-1	3,707	-0.03%
2024/12/16	1	111.50	0	113.00	111.50	1	3,712	0.03%
2024/12/12	0	0.00	10	115.00	115.00	-10	3,867	-0.26%
2024/12/11	3	109.50	3	111.50	110.50	0	3,857	0.00%
2024/12/10	7	111.07	0	0.00	110.00	7	3,949	0.18%
2024/12/09	2	114.00	0	0.00	113.50	2	4,137	0.05%
2024/12/06	4.3	115.56	0	0.00	115.00	4.3	4,222	0.10%
2024/12/03	2	118.50	1	117.50	117.00	1	4,510	0.02%
2024/12/02	2	118.00	0	0.00	118.00	2	4,470	0.04%
2024/11/29	1	116.50	4	118.38	118.50	-3	4,426	-0.07%
2024/11/28	2.5	116.90	6.2	116.10	117.50	-3.7	4,374	-0.08%
2024/11/27	3	117.50	9	118.44	114.50	-6	4,283	-0.14%
2024/11/26	6	116.75	1.3	117.62	115.00	4.7	4,156	0.11%
2024/11/25	1	112.00	0	0.00	111.00	1	3,968	0.03%
2024/11/22	1.2	112.37	1	110.00	110.00	0.2	4,023	0.00%
2024/11/21	0.2	110.04	0	0.00	109.50	0.2	4,004	0.00%
2024/11/19	1	111.50	2	111.00	111.50	-1	3,996	-0.03%
2024/11/18	1	113.50	1	112.00	111.00	0	4,018	0.00%
2024/11/15	3.1	111.03	0	0.00	113.50	3.1	3,946	0.08%
2024/11/14	1	109.00	1.1	111.00	109.50	-0.1	3,866	0.00%
2024/11/07	1	108.00	1	108.50	108.50	0	3,764	0.00%
2024/11/06	0	0.00	1	110.00	106.50	-1	3,751	-0.03%
2024/11/05	0	0.00	1	110.00	109.50	-1	3,767	-0.03%
2024/11/04	0	0.00	0.2	109.00	109.00	-0.2	3,789	0.00%
2024/11/01	1	106.50	1	107.50	108.50	0	3,843	0.00%
2024/10/30	1	105.50	1	107.00	107.00	0	3,847	0.00%
2024/10/29	1	106.50	0	0.00	106.00	1	3,852	0.03%
2024/10/21	0	0.00	1	103.52	105.00	-1	3,905	-0.03%
2024/10/18	1.1	105.52	0	0.00	104.00	1.1	3,937	0.03%
2024/10/14	1	104.50	0	0.00	105.00	1	3,884	0.03%
2024/10/11	0.1	105.00	0	0.00	104.00	0.1	3,889	0.00%
2024/10/04	1	104.50	0	0.00	102.50	1	3,905	0.03%
2024/09/27	0	0.00	1	108.50	105.50	-1	3,836	-0.03%
2024/09/25	0	109.00	0	0.00	109.50	0	3,752	0.00%
2024/09/24	2	109.00	0	0.00	110.00	2	3,785	0.05%
2024/09/20	0	0.00	3	110.50	112.00	-3	4,014	-0.07%
2024/09/19	0	106.00	0	0.00	106.00	0	4,085	0.00%
2024/09/18	0	0.00	1	107.00	105.00	-1	4,284	-0.02%
2024/09/16	1	108.50	0	0.00	107.50	1	4,424	0.02%
2024/09/13	0	110.00	5	109.30	108.50	-5	4,474	-0.11%
2024/09/12	0	0.00	2	104.00	105.00	-2	4,407	-0.05%
2024/09/11	3	106.17	0	0.00	103.00	3	4,436	0.07%
2024/09/10	4	105.00	6.4	108.34	106.00	-2.4	4,353	-0.06%
2024/09/09	4	102.00	4	104.00	103.00	0	4,140	0.00%
2024/09/06	1	99.50	1	100.50	103.00	0	4,087	0.00%
2024/09/05	0	0.00	1	99.70	99.00	-1	3,920	-0.03%
2024/09/04	0	0.00	2	92.35	95.00	-2	3,902	-0.05%
2024/09/03	0	0.00	2	96.75	96.70	-2	3,881	-0.05%
2024/08/29	1	96.00	0	0.00	95.60	1	3,924	0.03%
2024/08/26	5	94.70	0	0.00	93.90	5	4,076	0.12%
2024/08/20	0	0.00	5	94.40	93.70	-5	4,214	-0.12%
2024/08/15	0	91.30	0	0.00	90.20	0	4,478	0.00%
2024/08/13	1.1	90.23	0	0.00	90.00	1.1	4,645	0.02%
2024/08/09	0	0.00	2	90.60	89.50	-2	4,769	-0.04%
2024/08/08	6	87.53	0	0.00	87.00	6	4,857	0.12%
2024/08/06	1	84.80	3	82.50	84.70	-2	4,882	-0.04%
2024/08/01	1	95.10	0	0.00	96.70	1	4,855	0.02%
2024/07/29	0	0.00	1	93.50	93.00	-1	4,915	-0.02%
2024/07/26	2	94.90	1	94.60	95.20	1	4,932	0.02%
2024/07/22	3	97.10	1	95.70	95.30	2	4,928	0.04%
2024/07/19	0	0.00	1	98.30	97.70	-1	4,904	-0.02%
2024/07/17	0.3	101.50	0	0.00	100.00	0.3	4,886	0.01%
2024/07/16	5	102.00	0	0.00	101.50	5	4,903	0.10%
2024/07/15	2	103.75	1	103.00	102.50	1	4,914	0.02%
2024/07/11	5	102.00	0	0.00	101.50	5	5,061	0.10%
2024/07/09	1	102.50	0	0.00	102.00	1	5,181	0.02%
2024/07/08	3	106.33	0	0.00	106.00	3	5,230	0.06%
2024/07/04	2.1	111.02	0	0.00	110.50	2.1	5,274	0.04%
2024/07/03	0	0.00	1	110.00	111.00	-1	5,313	-0.02%
2024/06/27	2	109.75	2	109.50	109.00	0	5,463	0.00%
2024/06/26	0	0.00	1	112.00	113.00	-1	5,708	-0.02%
2024/06/25	2	110.25	0	0.00	111.00	2	5,816	0.03%
2024/06/24	2.3	112.20	0	0.00	113.00	2.3	5,774	0.04%
2024/06/20	4	117.25	0	0.00	117.50	4	5,596	0.07%
2024/06/19	1	126.50	1	123.50	122.50	0	5,596	0.00%
2024/06/18	0	0.00	11	123.27	123.00	-11	5,663	-0.19%
2024/06/17	0	0.00	0	120.00	119.00	0	5,809	0.00%
2024/06/14	0	118.50	0	0.00	118.00	0	6,067	0.00%
2024/06/13	4	120.88	0	0.00	119.00	4	6,385	0.06%
2024/06/12	8	119.31	5	120.90	120.00	3	6,565	0.05%
2024/06/11	0	0.00	4.4	119.08	119.00	-4.4	6,743	-0.06%
2024/06/06	0.1	115.00	0	0.00	114.00	0.1	7,199	0.00%
2024/06/04	0	0.00	1	118.00	117.00	-1	7,412	-0.01%
2024/06/03	0	116.17	0	0.00	115.50	0	7,478	0.00%
2024/05/31	2.1	114.05	0	0.00	112.50	2.1	7,474	0.03%
2024/05/30	4.2	115.55	0	0.00	115.00	4.2	7,346	0.06%
2024/05/29	0	0.00	1	121.47	118.50	-1	7,352	-0.01%
2024/05/28	0	119.00	8.6	119.20	120.50	-8.6	7,369	-0.12%
2024/05/27	0.1	114.50	1	115.00	113.50	-0.9	7,408	-0.01%
2024/05/24	0.2	113.58	0	0.00	113.50	0.2	7,691	0.00%
2024/05/23	10.4	115.25	0	0.00	112.00	10.4	7,701	0.14%
2024/05/22	2.1	120.55	1	121.00	120.50	1.1	7,669	0.01%
2024/05/21	5.3	126.85	2	127.50	124.00	3.3	7,719	0.04%
2024/05/20	0	0.00	8.1	123.46	126.50	-8.1	7,565	-0.11%
2024/05/17	0.1	113.00	0	0.00	115.00	0.1	7,484	0.00%
2024/05/16	2	112.50	0	0.00	112.00	2	7,531	0.03%
2024/05/15	2.2	117.45	1	118.00	115.50	1.2	7,644	0.02%
2024/05/10	1	114.50	0	0.00	114.00	1	7,682	0.01%
2024/05/09	0	116.00	0	0.00	114.50	0	7,685	0.00%
2024/05/08	0	117.50	0	0.00	116.00	0	7,734	0.00%
2024/05/06	2	116.50	0	0.00	115.50	2	7,795	0.03%
2024/05/02	1	120.00	5	121.60	122.50	-4	8,448	-0.05%
2024/04/30	1	119.50	0	0.00	119.00	1	8,529	0.01%
2024/04/29	0	0.00	4.3	121.29	122.50	-4.3	8,621	-0.05%
2024/04/26	2	117.25	0	0.00	116.00	2	8,597	0.02%
2024/04/25	2	119.00	1	120.00	117.50	1	8,622	0.01%
2024/04/24	5.1	117.80	0	0.00	117.50	5.1	8,677	0.06%
2024/04/23	0.1	119.00	0	0.00	119.50	0.1	8,689	0.00%
2024/04/19	2.1	120.05	1	123.00	123.50	1.1	8,733	0.01%
2024/04/18	1	127.00	0	0.00	127.00	1	8,689	0.01%
2024/04/17	0	0.00	0.2	132.00	129.50	-0.2	8,644	0.00%
2024/04/15	1	129.00	1	127.50	127.50	0	8,496	0.00%
2024/04/12	1	129.50	4	129.63	131.50	-3	8,436	-0.04%
2024/04/10	0.2	122.50	0	0.00	123.00	0.2	8,247	0.00%
2024/04/09	3	122.67	5.4	124.06	122.50	-2.4	8,271	-0.03%
2024/04/03	2.1	120.50	0	0.00	120.50	2.1	8,321	0.02%
2024/04/02	1.2	123.36	1	126.00	123.50	0.2	8,351	0.00%
2024/04/01	1	123.50	1	125.50	123.00	0	8,269	0.00%
2024/03/29	4.2	123.81	43	124.87	125.00	-38.8	8,172	-0.47%
2024/03/28	1	125.50	1	125.00	125.00	0	7,772	0.00%
2024/03/27	0	0.00	1.5	123.50	125.00	-1.5	7,544	-0.02%
2024/03/26	1	116.00	1	117.00	118.50	0	7,452	0.00%
2024/03/25	41	118.61	0	0.00	118.50	41	7,349	0.56%
2024/03/22	0.1	117.00	1	118.00	118.00	-0.9	7,349	-0.01%
2024/03/21	1.2	122.17	0	0.00	120.00	1.2	7,461	0.02%
2024/03/20	1.2	122.58	1	121.50	121.50	0.2	7,495	0.00%
2024/03/19	3	125.50	1	125.50	126.50	2	7,299	0.03%
2024/03/18	6	120.92	5	122.40	125.00	1	7,083	0.01%
2024/03/15	3	112.67	3	115.83	115.50	0	6,842	0.00%
2024/03/14	2	113.75	2	112.25	112.00	0	6,713	0.00%
2024/03/13	3	109.83	2	109.75	113.00	1	6,648	0.02%
2024/03/12	0	0.00	2	105.50	108.00	-2	6,662	-0.03%
2024/03/11	11	98.55	11.5	99.12	98.40	-0.5	7,003	-0.01%
2024/03/08	0.2	96.50	0	0.00	96.50	0.2	7,192	0.00%
2024/03/07	1.3	99.44	9	100.56	99.90	-7.8	7,136	-0.11%
2024/03/06	14	103.14	8	103.25	103.00	6	7,100	0.08%
2024/03/05	3	100.33	1	101.00	100.00	2	7,102	0.03%
2024/03/04	1	99.30	0	0.00	99.60	1	7,154	0.01%
2024/03/01	1	101.00	1	102.50	100.50	0	7,162	0.00%
2024/02/27	3	100.07	1	99.90	99.10	2	7,026	0.03%
2024/02/22	2	94.10	1.3	94.68	95.00	0.7	6,773	0.01%
2024/02/21	10	92.00	13	92.65	93.00	-3	6,714	-0.04%
2024/02/20	1.2	91.79	0	0.00	91.80	1.2	6,741	0.02%
2024/02/19	0.1	93.40	1	94.20	93.50	-0.9	6,698	-0.01%
2024/02/16	1	92.70	0	0.00	92.20	1	6,681	0.01%
2024/02/15	0	0.00	1	90.00	89.40	-1	6,526	-0.02%
2024/02/05	0	0.00	0	82.60	85.00	0	6,402	0.00%
2024/02/01	0	0.00	4	84.20	84.10	-4	6,515	-0.06%
2024/01/31	3	84.23	0	0.00	85.30	3	6,607	0.05%
2024/01/30	1	86.20	7	85.81	86.00	-6	6,603	-0.09%
2024/01/29	0	0.00	2	87.10	86.70	-2	6,570	-0.03%
2024/01/26	1	87.70	7	87.30	86.30	-6	6,510	-0.09%
2024/01/25	1	85.40	9.5	84.74	86.60	-8.5	6,258	-0.14%
2024/01/24	1	81.90	40	82.40	81.00	-39	5,980	-0.65%
2024/01/23	7	78.80	11.2	77.50	80.20	-4.2	5,918	-0.07%
2024/01/22	6	76.18	0	0.00	76.00	6	5,865	0.10%
2024/01/19	3	77.00	2	77.70	76.60	1	5,925	0.02%
2024/01/18	0	0.00	0.4	77.40	77.60	-0.4	5,991	-0.01%
2024/01/16	3	77.53	0	0.00	76.70	3	5,965	0.05%
2024/01/12	0.1	74.50	0	0.00	74.00	0.1	6,095	0.00%
2024/01/11	1	74.70	1	74.60	75.30	0	6,246	0.00%
2024/01/08	0.1	75.80	0	0.00	75.20	0.1	6,631	0.00%
2024/01/05	0.1	75.80	0	0.00	75.10	0.1	7,021	0.00%
2024/01/04	0.1	76.40	0	0.00	75.40	0.1	7,581	0.00%
2024/01/03	0	0.00	2	76.45	76.50	-2	7,683	-0.03%
2024/01/02	5	76.60	5	75.60	75.60	0	7,724	0.00%
2023/12/29	0	0.00	1	76.00	76.00	-1	7,925	-0.01%
2023/12/25	0	76.00	0	0.00	75.50	0	8,187	0.00%
2023/12/22	3	76.43	0	0.00	75.80	3	8,272	0.04%
2023/12/21	41.4	76.16	0	0.00	76.10	41.4	8,426	0.49%
2023/12/20	1.3	78.38	0	0.00	77.50	1.3	8,518	0.01%
2023/12/19	0	79.00	1	77.60	78.00	-1	8,623	-0.01%
2023/12/18	5	79.90	4	79.83	79.20	1	8,717	0.01%
2023/12/15	12	86.87	5.3	86.83	85.10	6.7	8,917	0.08%
2023/12/13	0.1	85.50	0	0.00	85.00	0.1	9,341	0.00%
2023/12/12	1	85.80	1	85.30	85.70	0	9,540	0.00%
2023/12/08	0	0.00	6	85.30	84.30	-6	10,803	-0.06%
2023/12/07	9.2	85.67	1	84.90	84.60	8.2	11,091	0.07%
2023/12/06	2	85.60	3	85.91	87.00	-1	11,074	-0.01%
2023/12/05	5	80.88	13.3	81.09	82.40	-8.3	10,932	-0.08%
2023/12/04	0	0.00	1	78.00	77.50	-1	10,741	-0.01%
2023/12/01	1	75.50	0	0.00	76.90	1	10,731	0.01%
2023/11/30	1	74.30	0	0.00	74.40	1	10,764	0.01%
2023/11/29	0.1	76.30	0	0.00	75.40	0.1	10,846	0.00%
2023/11/28	1	75.10	0	0.00	76.50	1	10,865	0.01%
2023/11/27	1	74.40	0	0.00	74.00	1	11,148	0.01%
2023/11/24	1	75.40	0	0.00	75.40	1	11,582	0.01%
2023/11/22	0	0.00	3	75.80	76.10	-3	11,677	-0.03%
2023/11/21	0.2	76.80	0	0.00	76.50	0.2	11,653	0.00%
2023/11/20	5	76.60	0	0.00	76.80	5	11,737	0.04%
2023/11/17	10	77.70	12	77.63	77.50	-2	11,717	-0.02%
2023/11/15	1	78.80	0	0.00	78.40	1	11,718	0.01%
2023/11/14	10	78.50	10	78.40	78.40	0	11,909	0.00%
2023/11/13	0.1	78.60	4	78.40	78.40	-3.9	11,994	-0.03%
2023/11/10	0.1	78.00	0	0.00	78.50	0.1	12,054	0.00%
2023/11/09	1	80.80	0	0.00	80.00	1	12,198	0.01%
2023/11/07	3	78.60	1	77.80	79.00	2	12,094	0.02%
2023/11/06	0	0.00	1	77.00	76.80	-1	12,110	-0.01%
2023/11/03	1.1	75.85	1.1	76.48	75.80	0.1	12,169	0.00%
2023/11/02	1.1	77.30	1	77.00	76.80	0.1	12,184	0.00%
2023/11/01	1.1	71.84	2	73.15	74.00	-0.9	12,171	-0.01%
2023/10/31	1	73.20	2	75.15	73.30	-1	12,129	-0.01%
2023/10/30	2	75.15	1	77.00	75.30	1	12,236	0.01%
2023/10/27	1	75.30	82	76.51	76.40	-81	12,270	-0.66%
2023/10/26	1	76.50	0	0.00	76.40	1	12,492	0.01%
2023/10/25	2	78.40	2	78.95	78.00	0	12,872	0.00%
2023/10/24	0	77.00	2.4	77.50	78.30	-2.4	13,004	-0.02%
2023/10/23	0.2	78.15	2	78.25	78.90	-1.8	13,030	-0.01%
2023/10/20	2.3	79.60	0	0.00	78.30	2.3	13,037	0.02%
2023/10/19	2.2	82.19	1	82.10	81.70	1.2	12,881	0.01%
2023/10/18	2	83.20	1	82.50	82.60	1	12,732	0.01%
2023/10/17	2.2	83.59	2	83.30	82.50	0.2	12,638	0.00%
2023/10/16	2	84.00	2	83.30	83.80	0	12,530	0.00%
2023/10/13	6	84.08	5	84.76	83.40	1	12,524	0.01%
2023/10/12	5	83.38	5.1	84.85	86.70	-0.1	12,159	0.00%
2023/10/11	0	77.00	0	0.00	78.90	0	11,675	0.00%
2023/10/06	0	78.20	0	0.00	77.60	0	11,688	0.00%
2023/10/05	1	78.70	0	0.00	78.30	1	11,633	0.01%
2023/10/03	1	78.50	0	0.00	78.70	1	11,338	0.01%
2023/10/02	0	0.00	2	78.30	77.80	-2	11,267	-0.02%
2023/09/26	0	0.00	2	79.20	78.30	-2	10,993	-0.02%
2023/09/25	1	79.60	0	0.00	78.80	1	10,825	0.01%
2023/09/22	5	76.72	4	77.56	79.40	1	10,682	0.01%
2023/09/21	3	77.27	1	78.10	77.90	2	10,568	0.02%
2023/09/20	3	80.17	6	78.13	78.00	-3	10,427	-0.03%
2023/09/19	8	79.44	13	78.72	79.10	-5	10,103	-0.05%
2023/09/15	2	73.25	12	73.01	74.10	-10	9,723	-0.10%
2023/09/14	11	75.94	1	77.20	75.60	10	9,681	0.10%
2023/09/13	5	77.88	3.2	77.53	74.40	1.8	9,230	0.02%
2023/09/12	0	0.00	2	74.15	73.50	-2	8,378	-0.02%
2023/09/11	2	71.55	3	72.20	72.40	-1	8,009	-0.01%
2023/09/08	0	0.00	2	70.25	69.80	-2	7,813	-0.03%
2023/09/07	5	68.38	0	0.00	67.40	5	7,581	0.07%
2023/09/06	0	0.00	1.1	67.90	67.90	-1.1	7,495	-0.01%
2023/09/05	1	68.00	0	0.00	68.00	1	7,469	0.01%
2023/09/04	0	0.00	2	67.50	68.10	-2	7,466	-0.03%
2023/09/01	0.1	67.20	0	0.00	66.40	0.1	7,352	0.00%
2023/08/31	0	0.00	11	67.52	67.90	-11	7,344	-0.15%
2023/08/30	0	0.00	12.1	65.61	66.30	-12.1	7,127	-0.17%
2023/08/29	1	63.60	3	63.20	63.90	-2	6,711	-0.03%
2023/08/23	1	61.80	1	61.80	61.90	0	6,483	0.00%
2023/08/21	1	62.00	0	0.00	61.90	1	6,483	0.02%
2023/08/18	2	61.80	1	64.00	61.40	1	6,440	0.02%
2023/08/17	0	0.00	1	60.80	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	1	62.00	11	61.96	61.90	-10	6,243	-0.16%
2023/08/14	3	58.57	0	0.00	59.00	3	6,135	0.05%
2023/08/10	1	60.90	1	60.50	60.10	0	6,153	0.00%
2023/08/09	1	59.90	0	0.00	60.00	1	6,082	0.02%
2023/08/08	0	0.00	1	59.90	60.10	-1	6,009	-0.02%
2023/08/07	3	59.20	0	0.00	59.30	3	5,993	0.05%
2023/08/04	19	58.32	23	59.33	58.30	-4	5,944	-0.07%
2023/08/02	6	60.37	1	60.10	59.50	5	5,890	0.08%
2023/08/01	8	60.66	2	60.85	61.00	6	5,821	0.10%
2023/07/31	3	61.70	4	61.78	60.60	-1	5,841	-0.02%
2023/07/28	4	59.18	11	60.69	60.60	-7	5,704	-0.12%
2023/07/27	0	0.00	10.2	56.66	56.90	-10.2	5,323	-0.19%
2023/07/26	7	54.69	3	54.57	54.80	4	5,187	0.08%
2023/07/25	2.2	53.09	1	54.30	54.50	1.2	5,107	0.02%
2023/07/24	0	0.00	1	51.60	51.90	-1	5,052	-0.02%
2023/07/20	0	0.00	2	53.10	53.00	-2	5,055	-0.04%
2023/07/19	4	52.95	0.1	53.80	52.60	3.9	5,071	0.08%
2023/07/18	1	54.40	1.1	54.13	54.10	-0.1	5,041	0.00%
2023/07/17	2	53.55	8	53.58	53.50	-6	4,981	-0.12%
2023/07/14	8	53.40	1	54.10	53.20	7	5,022	0.14%
2023/07/13	0.1	54.00	22.3	52.60	53.90	-22.3	5,074	-0.44%
2023/07/12	5	50.84	0	0.00	51.40	5	5,092	0.10%
2023/07/10	5.1	51.29	0	0.00	51.30	5.1	5,213	0.10%
2023/07/07	10.2	51.90	0	0.00	51.90	10.2	5,363	0.19%
2023/07/06	0	0.00	2	51.10	51.10	-2	5,426	-0.04%
2023/07/05	0.1	52.80	1	52.00	51.80	-0.9	5,437	-0.02%
2023/07/04	0.5	52.50	0	0.00	52.40	0.5	5,440	0.01%
2023/07/03	0.3	52.50	0	0.00	52.40	0.3	5,498	0.01%
2023/06/30	2	52.20	0	0.00	52.70	2	5,499	0.04%
2023/06/29	2.2	51.92	0	0.00	51.80	2.2	5,509	0.04%
2023/06/27	14.1	51.79	6	52.47	51.10	8.1	5,539	0.15%
2023/06/26	2	53.60	1	53.40	53.30	1	5,547	0.02%
2023/06/21	1.1	56.00	3.6	56.11	56.30	-2.6	5,577	-0.05%
2023/06/20	2.4	55.01	1	55.60	54.50	1.4	5,629	0.02%
2023/06/19	1.1	52.89	0	0.00	53.60	1.1	5,447	0.02%
2023/06/16	4.1	54.33	6	54.42	54.00	-1.9	5,456	-0.03%
2023/06/15	1	53.30	0	0.00	54.20	1	5,348	0.02%
2023/06/14	5	53.50	5.3	53.64	53.40	-0.3	5,337	-0.01%
2023/06/13	0	0.00	3	52.30	52.40	-3	5,239	-0.06%
2023/06/12	5	51.10	1	50.90	50.90	4	5,158	0.08%
2023/06/09	0	0.00	2	51.10	51.10	-2	5,174	-0.04%
2023/06/08	2	51.00	1	51.50	50.30	1	5,234	0.02%
2023/06/07	0.1	50.30	1	50.70	50.30	-0.9	5,291	-0.02%
2023/06/06	1.1	50.21	0	0.00	50.20	1.1	5,348	0.02%
2023/06/05	0.1	51.50	2	50.90	51.40	-1.9	5,316	-0.04%
2023/06/02	1	49.60	0	0.00	49.95	1	5,210	0.02%
2023/06/01	1	49.80	0	0.00	49.55	1	5,180	0.02%
2023/05/24	0	0.00	1	50.20	50.20	-1	5,189	-0.02%
2023/05/23	1	50.20	0	0.00	49.90	1	5,174	0.02%
2023/05/22	2	50.90	3	51.07	51.10	-1	5,114	-0.02%
2023/05/18	1	49.75	0	0.00	49.55	1	4,976	0.02%
2023/05/17	4	50.33	3	50.43	50.60	1	4,882	0.02%
2023/05/08	1	49.00	0	0.00	48.80	1	4,720	0.02%
2023/05/05	1	51.10	1.1	51.12	50.80	-0.1	4,630	0.00%
2023/05/04	9	49.77	4	50.23	49.30	5	4,532	0.11%
2023/05/03	2	49.95	0	0.00	49.95	2	4,414	0.05%
2023/04/28	0	0.00	3	48.10	47.65	-3	4,439	-0.07%
2023/04/25	0	0.00	1	47.20	46.55	-1	4,444	-0.02%
2023/04/24	0.1	47.10	0	0.00	47.05	0.1	4,432	0.00%
2023/04/21	1	46.30	22	46.00	46.05	-21	4,423	-0.47%
2023/04/20	22	47.40	1	47.70	47.15	21	4,409	0.48%
2023/04/19	10	49.10	0	0.00	48.80	10	4,417	0.23%
2023/04/18	4	48.99	14	49.16	49.10	-10	4,392	-0.23%
2023/04/17	8	48.85	10	48.55	48.85	-2	4,298	-0.05%
2023/04/14	1	47.70	0	0.00	47.30	1	4,181	0.02%
2023/04/12	0	0.00	13	47.85	47.80	-13	4,239	-0.31%
2023/04/11	4	46.75	0	0.00	46.95	4	4,151	0.10%
2023/04/10	14	46.61	0	0.00	46.55	14	4,268	0.33%
2023/04/07	0	0.00	1	46.45	46.50	-1	4,251	-0.02%
2023/03/31	0	0.00	1	46.30	46.20	-1	4,236	-0.02%
2023/03/29	1	46.35	6	46.28	46.50	-5	4,330	-0.12%
2023/03/27	1	46.00	10	45.85	45.85	-9	4,504	-0.20%
2023/03/24	12	46.65	4	46.40	46.70	8	4,680	0.17%
2023/03/23	10	47.38	2	47.05	46.80	8	4,628	0.17%
2023/03/21	0	0.00	11	45.25	45.10	-11	4,471	-0.25%
2023/03/20	0.2	44.40	0	0.00	44.45	0.2	4,418	0.00%
2023/03/17	11.4	44.42	0	0.00	44.25	11.4	4,481	0.25%
2023/03/16	0.2	45.10	18	45.16	45.10	-17.8	4,479	-0.40%
2023/03/15	18	44.93	35	45.07	45.20	-17	4,512	-0.38%
2023/03/14	5	43.75	0	0.00	43.80	5	4,521	0.11%
2023/03/13	5	44.05	0	0.00	44.50	5	4,539	0.11%
2023/03/10	7.2	45.83	3	46.00	45.75	4.2	4,576	0.09%
2023/03/09	19	45.22	20	45.58	45.15	-1	4,729	-0.02%
2023/03/08	10	44.80	0	0.00	44.90	10	4,911	0.20%
2023/03/06	0	0.00	1	43.85	43.85	-1	5,405	-0.02%
2023/03/01	1	42.20	0	0.00	42.05	1	5,459	0.02%
2023/02/23	5	44.20	2	44.30	44.35	3	5,469	0.05%
2023/02/20	1	44.60	1	45.10	44.50	0	5,985	0.00%
2023/02/17	0	0.00	1	44.50	44.60	-1	6,006	-0.02%
2023/02/16	3	43.95	2	44.10	44.05	1	6,041	0.02%
2023/02/15	0	0.00	10	43.35	43.60	-10	6,156	-0.16%
2023/02/10	1	43.80	0	0.00	43.50	1	6,587	0.02%
2023/02/08	1	44.20	0	0.00	44.25	1	6,577	0.02%
2023/02/06	5	44.75	0	0.00	44.65	5	6,577	0.08%
2023/02/03	5	45.00	0	0.00	44.45	5	6,598	0.08%
2023/02/02	2	45.55	2	45.45	45.70	0	6,572	0.00%
2023/02/01	4	45.43	7	44.98	45.20	-3	6,550	-0.05%
2023/01/30	4	43.80	3	43.90	43.95	1	6,457	0.02%
2023/01/17	3	43.17	3	43.30	42.90	0	6,403	0.00%
2023/01/16	0	0.00	3	42.80	43.10	-3	6,379	-0.05%
2023/01/12	1	42.80	0	0.00	42.75	1	6,463	0.02%
2023/01/10	4	43.51	3	43.90	43.40	1	6,479	0.02%
2023/01/09	5	43.69	4	43.65	43.35	1	6,489	0.02%
2023/01/06	0	0.00	1	43.10	43.35	-1	6,560	-0.02%
2023/01/05	13	42.48	0	0.00	42.30	13	6,675	0.19%
2023/01/04	0	0.00	1	43.30	43.15	-1	6,681	-0.01%
2023/01/03	7	43.47	7	43.51	42.85	0	6,697	0.00%
2022/12/30	3	43.25	17	43.56	43.10	-14	6,744	-0.21%
2022/12/29	0	0.00	15	41.70	41.80	-15	6,648	-0.23%
2022/12/28	7	42.49	15	42.83	43.00	-8	6,607	-0.12%
2022/12/27	0	0.00	1	42.15	42.10	-1	6,436	-0.02%
2022/12/26	0	0.00	1	42.00	41.75	-1	6,460	-0.02%
2022/12/23	2	41.03	0	0.00	41.05	2	6,496	0.03%
2022/12/22	2	40.85	0	0.00	40.90	2	6,515	0.03%
2022/12/20	1	41.80	0	0.00	41.80	1	6,524	0.02%
2022/12/19	17	43.02	0	0.00	42.65	17	6,489	0.26%
2022/12/16	9	46.27	0	0.00	45.00	9	6,475	0.14%
2022/12/14	5	48.80	10	48.95	49.00	-5	6,218	-0.08%
2022/12/09	0	0.00	2	48.10	47.90	-2	6,586	-0.03%
2022/12/08	3	47.25	3	47.80	48.15	0	6,618	0.00%
2022/12/06	0	0.00	2	48.25	48.65	-2	6,629	-0.03%
2022/12/05	3	49.22	0	0.00	49.00	3	6,657	0.05%
2022/12/02	2	48.75	0	0.00	48.75	2	6,845	0.03%
2022/12/01	0	0.00	2	49.60	49.30	-2	6,743	-0.03%
2022/11/30	14	47.39	0	0.00	47.45	14	6,486	0.22%
2022/11/29	4	47.91	2	48.20	48.45	2	6,264	0.03%
2022/11/25	15	45.15	0	0.00	45.05	15	5,874	0.26%
2022/11/23	1	45.85	1	45.90	45.75	0	6,048	0.00%
2022/11/22	1	45.10	0	0.00	45.40	1	6,080	0.02%
2022/11/18	1	46.50	0	0.00	45.70	1	6,287	0.02%
2022/11/17	0	0.00	3	46.43	46.25	-3	6,192	-0.05%
2022/11/16	3	45.45	1	46.00	45.60	2	6,087	0.03%
2022/11/15	8	43.38	9	43.81	44.15	-1	5,849	-0.02%
2022/11/10	1	42.35	0	0.00	42.65	1	6,419	0.02%
2022/11/09	2	45.00	0	0.00	44.90	2	6,511	0.03%
2022/11/02	0	0.00	1	46.00	45.85	-1	7,251	-0.01%
2022/10/31	1	45.20	0	0.00	45.25	1	7,401	0.01%
2022/10/27	0	0.00	1	46.10	46.20	-1	7,656	-0.01%
2022/10/26	0	0.00	2	44.60	45.00	-2	7,732	-0.03%
2022/10/25	2	45.13	1	45.45	44.95	1	7,788	0.01%
2022/10/24	1	45.95	2	46.23	45.85	-1	7,959	-0.01%
2022/10/21	1	45.85	0	0.00	45.65	1	8,025	0.01%
2022/10/20	2	46.50	0	0.00	45.70	2	8,028	0.02%
2022/10/18	1	48.15	1	48.15	48.20	0	8,077	0.00%
2022/10/17	3	46.50	3	47.33	47.55	0	8,265	0.00%
2022/10/14	0	0.00	5	48.00	48.20	-5	8,313	-0.06%
2022/10/13	8	47.08	5	46.89	45.15	3	8,371	0.04%
2022/10/12	0	0.00	2	47.45	47.25	-2	8,509	-0.02%
2022/10/11	1	46.50	3	46.95	46.70	-2	8,920	-0.02%
2022/10/07	1	48.40	0	0.00	47.95	1	9,551	0.01%
2022/10/05	2	48.73	0	0.00	48.30	2	9,662	0.02%
2022/10/04	2	49.25	2	48.95	48.95	0	9,744	0.00%
2022/09/30	1	47.70	2	48.03	48.30	-1	10,286	-0.01%
2022/09/29	2	50.15	1	50.60	49.75	1	10,594	0.01%
2022/09/28	4	51.00	17	49.62	49.20	-13	10,701	-0.12%
2022/09/27	1	51.40	1	51.10	51.80	0	10,802	0.00%
2022/09/26	2	51.65	1	51.00	51.20	1	10,912	0.01%
2022/09/23	3	54.07	1	52.90	53.00	2	11,102	0.02%
2022/09/22	1	55.70	1	54.90	55.40	0	11,296	0.00%
2022/09/20	0	0.00	1	55.30	55.50	-1	12,068	-0.01%
2022/09/19	4	54.65	3	54.20	54.20	1	12,151	0.01%
2022/09/16	15	56.62	1	54.50	54.50	14	12,249	0.11%
2022/09/15	0	0.00	2	55.60	55.60	-2	12,093	-0.02%
2022/09/14	2	55.05	1	55.60	55.70	1	12,156	0.01%
2022/09/13	1	54.80	2	54.95	54.80	-1	12,357	-0.01%
2022/09/12	1	53.70	0	0.00	53.70	1	12,441	0.01%
2022/09/08	1	54.40	3	54.83	55.10	-2	12,638	-0.02%
2022/09/07	0	0.00	1	52.80	52.70	-1	12,896	-0.01%
2022/09/05	3	52.93	0	0.00	52.20	3	13,346	0.02%
2022/08/31	1	54.00	3	54.40	54.60	-2	13,455	-0.01%
2022/08/30	0	0.00	5	52.34	52.50	-5	13,462	-0.04%
2022/08/29	1	51.20	0	0.00	51.20	1	13,606	0.01%
2022/08/26	6	53.12	7	53.73	52.80	-1	13,688	-0.01%
2022/08/25	3	52.17	6	52.43	52.10	-3	13,683	-0.02%
2022/08/24	0	0.00	10	51.20	51.40	-10	13,712	-0.07%
2022/08/23	1	50.50	1	51.00	51.50	0	13,797	0.00%
2022/08/22	6	51.50	0	0.00	51.50	6	13,985	0.04%
2022/08/19	12	52.65	13	52.19	52.10	-1	14,008	-0.01%
2022/08/18	4	52.00	7	52.27	53.10	-3	13,952	-0.02%
2022/08/17	11	51.31	2	51.30	51.20	9	13,787	0.07%
2022/08/16	3	49.57	3	50.25	50.10	0	13,623	0.00%
2022/08/15	1	48.05	12	48.81	49.60	-11	13,684	-0.08%
2022/08/12	1	47.55	9	47.24	47.55	-8	13,861	-0.06%
2022/08/11	16	47.94	0	0.00	47.55	16	13,889	0.12%
2022/08/10	5	49.75	1	49.10	49.10	4	13,809	0.03%
2022/08/09	2	50.75	5	50.68	51.20	-3	13,667	-0.02%
2022/08/08	5	48.17	5	48.82	49.10	0	13,348	0.00%
2022/08/05	1	49.00	0	0.00	48.90	1	13,233	0.01%
2022/08/04	0	0.00	6	48.83	49.10	-6	13,131	-0.05%
2022/08/03	6	47.47	8	47.55	47.50	-2	12,998	-0.02%
2022/08/02	1	49.10	1	49.65	49.65	0	12,834	0.00%
2022/08/01	0	0.00	11	50.40	50.00	-11	12,739	-0.09%
2022/07/29	4	49.71	29	50.16	50.20	-25	12,641	-0.20%
2022/07/28	2	50.10	0	0.00	48.65	2	12,437	0.02%
2022/07/27	0	0.00	3	48.98	48.95	-3	12,339	-0.02%
2022/07/26	5	48.35	4	48.85	48.80	1	12,280	0.01%
2022/07/25	1	47.50	15	48.73	48.80	-14	12,195	-0.11%
2022/07/22	24	48.45	11	48.44	48.20	13	12,099	0.11%
2022/07/21	2	46.80	6	47.05	47.50	-4	11,869	-0.03%
2022/07/20	5	47.51	8	47.79	47.25	-3	11,752	-0.03%
2022/07/19	31	46.82	22	47.19	46.60	9	11,544	0.08%
2022/07/18	41	48.71	0	0.00	48.15	41	11,246	0.36%
2022/07/15	14	49.45	42	50.70	51.20	-28	10,807	-0.26%
2022/07/14	5	46.75	2	47.08	47.50	3	10,124	0.03%
2022/07/13	25	47.72	0	0.00	47.35	25	9,930	0.25%
2022/07/12	3	47.67	12	47.90	47.65	-9	9,829	-0.09%
2022/07/11	3	49.58	3	48.73	48.65	0	9,693	0.00%
2022/07/08	0	0.00	5	50.92	49.40	-5	9,525	-0.05%
2022/07/07	8	48.53	9	49.02	50.40	-1	9,052	-0.01%
2022/07/06	2	46.38	3	46.53	46.25	-1	8,636	-0.01%
2022/07/05	6	46.49	5	47.26	47.10	1	8,479	0.01%
2022/07/04	3	45.77	2	45.95	45.25	1	8,261	0.01%
2022/07/01	5	46.46	44	47.00	46.60	-39	8,087	-0.48%
2022/06/30	48	49.58	3	48.93	49.35	45	7,822	0.58%
2022/06/29	8	49.00	7	49.61	51.80	1	7,470	0.01%
2022/06/28	16	47.46	39	47.51	48.35	-23	6,889	-0.33%
2022/06/27	6	46.00	3	46.35	46.25	3	6,584	0.05%
2022/06/24	2	45.00	14	44.74	44.55	-12	6,385	-0.19%
2022/06/23	12	44.35	12	45.08	44.50	0	6,204	0.00%
2022/06/22	21	45.18	1	44.65	44.50	20	6,034	0.33%
2022/06/21	2	45.35	20	44.94	45.25	-18	5,862	-0.31%
2022/06/20	30	43.74	4	43.10	42.65	26	5,573	0.47%
2022/06/17	8	43.52	19	44.76	44.90	-11	5,365	-0.21%
2022/06/16	28	44.23	8	44.26	43.90	20	5,048	0.40%
2022/06/15	6	42.77	16	42.87	43.80	-10	4,540	-0.22%
2022/06/14	9	40.46	3	40.85	41.20	6	4,137	0.15%
2022/06/13	1	41.65	3	41.92	41.90	-2	4,009	-0.05%
2022/06/10	1	41.25	1	41.50	41.50	0	3,821	0.00%
2022/06/08	0	0.00	12	41.68	41.80	-12	3,655	-0.33%
2022/06/07	9	40.49	5	40.84	40.65	4	3,489	0.11%
2022/06/06	11	39.54	5	40.83	39.65	6	3,297	0.18%
2022/06/02	15	40.27	36	40.69	41.10	-21	3,126	-0.67%
2022/05/31	14	39.36	0	0.00	40.00	14	2,761	0.51%
2022/05/30	1	39.95	34	39.78	39.90	-33	2,622	-1.26%
2022/05/27	5	38.25	1	38.60	38.50	4	2,370	0.17%
2022/05/26	15	38.48	5	39.25	38.65	10	2,288	0.44%
2022/05/25	0	0.00	16	38.87	38.70	-16	2,139	-0.75%
2022/05/24	67	38.48	0	0.00	38.50	67	1,983	3.38%
2022/05/23	81	37.72	65	38.80	38.80	16	1,843	0.87%
2022/05/20	16	37.75	77	38.10	38.15	-61	1,458	-4.18%
2022/05/19	8	36.00	17	37.27	37.20	-9	1,133	-0.79%
2022/05/18	0	0.00	4	36.66	36.65	-4	964	-0.41%
2022/05/17	5	34.70	17	34.75	34.60	-12	798	-1.50%
2022/04/22	2	34.05	1	34.10	33.90	1	702	0.14%
2022/04/21	0	0.00	2	34.20	34.10	-2	692	-0.29%
2022/04/20	0	0.00	3	33.15	33.70	-3	653	-0.46%
2022/04/18	0	0.00	7	32.93	32.95	-7	631	-1.11%
2022/04/15	3	32.65	0	0.00	32.40	3	617	0.49%
2022/03/16	3	31.30	0	0.00	31.30	3	595	0.50%
2022/03/09	1	31.00	0	0.00	30.70	1	542	0.18%
2022/01/26	10	31.50	0	0.00	31.55	10	609	1.64%
2022/01/25	1	31.80	0	0.00	31.60	1	602	0.17%
2022/01/21	4	32.30	0	0.00	32.35	4	582	0.69%
2022/01/18	14	32.42	1	32.40	32.40	13	576	2.25%
2021/11/24	2	33.05	0	0.00	32.95	2	661	0.30%
2021/11/08	2	33.85	2	33.80	33.75	0	659	0.00%
2021/10/19	0	0.00	1	34.90	35.00	-1	998	-0.10%
2021/10/05	1	32.40	1	32.80	33.05	0	1,149	0.00%
2021/10/01	1	33.10	0	0.00	33.45	1	1,154	0.09%
2021/09/29	2	33.53	0	0.00	33.55	2	1,158	0.17%
2021/09/22	0	0.00	1	34.55	34.40	-1	1,299	-0.08%
2021/09/17	0	0.00	1	34.75	35.00	-1	1,319	-0.08%
2021/09/09	2	33.25	0	0.00	33.20	2	1,478	0.14%
2021/09/08	1	33.35	0	0.00	33.35	1	1,536	0.07%
2021/09/07	2	33.70	0	0.00	33.75	2	1,538	0.13%
2021/09/06	0	0.00	1	34.30	34.30	-1	1,543	-0.06%
2021/09/03	0	0.00	1	34.90	34.95	-1	1,549	-0.06%
2021/09/02	1	34.40	0	0.00	34.25	1	1,563	0.06%
2021/08/20	1	33.70	0	0.00	33.70	1	1,692	0.06%
2021/08/16	1	34.70	0	0.00	34.40	1	1,725	0.06%
2021/08/13	3	35.03	1	35.25	35.20	2	1,740	0.11%
2021/08/09	1	35.35	0	0.00	35.30	1	1,724	0.06%
2021/08/04	1	35.75	0	0.00	36.10	1	1,792	0.06%
2021/08/03	1	36.50	0	0.00	36.15	1	1,802	0.06%
2021/07/30	0	0.00	4	36.60	36.45	-4	1,806	-0.22%
2021/07/27	0	0.00	10	38.00	37.90	-10	1,803	-0.55%
2021/07/23	0	0.00	10	37.65	38.50	-10	1,762	-0.57%
2021/07/20	5	36.55	0	0.00	36.65	5	1,613	0.31%
2021/07/19	18	37.05	0	0.00	37.15	18	1,608	1.12%
2021/07/16	0	0.00	1	36.50	37.40	-1	1,627	-0.06%
2021/07/15	1	35.75	0	0.00	36.00	1	1,599	0.06%
2021/07/07	2	35.70	2	35.70	35.60	0	1,895	0.00%
2021/07/06	0	0.00	2	35.75	35.85	-2	1,930	-0.10%
2021/06/30	0	0.00	1	36.30	36.10	-1	1,966	-0.05%
2021/06/25	2	35.45	0	0.00	35.55	2	1,925	0.10%
2021/06/24	0	0.00	2	34.90	35.00	-2	1,888	-0.11%
2021/06/23	0	0.00	1	34.35	34.65	-1	1,869	-0.05%
2021/06/18	3	32.77	0	0.00	32.60	3	1,809	0.17%
2021/06/15	2	34.25	0	0.00	34.35	2	1,728	0.12%
2021/06/08	2	34.00	0	0.00	33.90	2	1,791	0.11%
2021/06/07	1	33.65	1	33.65	34.45	0	1,783	0.00%
2021/05/25	0	0.00	1	32.60	32.35	-1	1,798	-0.06%
2021/05/20	1	32.00	0	0.00	32.10	1	1,797	0.06%
2021/05/18	0	0.00	1	32.50	32.50	-1	1,820	-0.05%
2021/05/12	1	33.50	0	0.00	33.40	1	1,792	0.05%
2021/05/10	2	37.00	0	0.00	36.90	2	1,739	0.12%
2021/05/05	0	0.00	3	36.50	36.45	-3	1,757	-0.17%
2021/05/04	3	35.83	24	35.62	35.85	-21	1,766	-1.19%
2021/04/29	0	0.00	6	38.40	38.05	-6	1,741	-0.34%
2021/04/28	4	38.64	2	38.75	38.75	2	1,741	0.11%
2021/04/27	4	39.05	0	0.00	38.90	4	1,748	0.23%
2021/04/26	0	0.00	10	38.65	38.50	-10	1,733	-0.58%
2021/04/23	1	37.95	0	0.00	38.00	1	1,740	0.06%
2021/04/22	1	38.00	0	0.00	37.95	1	1,771	0.06%
2021/04/21	0	0.00	0.1	39.30	39.30	-0.1	1,729	-0.01%
2021/04/20	2	39.30	0	0.00	39.85	2	1,717	0.12%
2021/04/19	12	39.24	3	39.50	40.00	9	1,672	0.54%
2021/04/16	15	37.48	2	38.15	38.50	13	1,573	0.83%
2021/04/14	1	36.00	0	0.00	36.15	1	1,463	0.07%
2021/04/13	2	36.58	0	0.00	36.45	2	1,480	0.14%
2021/04/12	0	0.00	1	36.45	36.85	-1	1,494	-0.07%
2021/04/09	1	35.95	0	0.00	35.95	1	1,505	0.07%
2021/04/08	1	36.40	0	0.00	36.35	1	1,496	0.07%
2021/04/01	1	36.00	0	0.00	36.00	1	1,460	0.07%
2021/03/22	0	0.00	3	37.05	36.95	-3	1,413	-0.21%
2021/03/10	1	36.45	0	0.00	36.45	1	1,325	0.08%
2021/03/08	2	35.90	2	35.85	35.85	0	1,320	0.00%
2021/02/17	2	35.55	2	35.50	35.15	0	1,187	0.00%
2021/01/18	3	36.80	0	0.00	36.65	3	1,034	0.29%
2021/01/11	0	0.00	2	39.60	39.45	-2	982	-0.20%
2021/01/06	0	0.00	4	38.91	38.50	-4	980	-0.41%
2021/01/05	1	40.00	0	0.00	39.95	1	950	0.11%
2021/01/04	3	40.10	1	39.60	40.20	2	913	0.22%
2020/12/31	0	0.00	1	39.00	39.00	-1	870	-0.11%
2020/12/17	10	37.95	0	0.00	37.90	10	861	1.16%
2020/12/07	0	0.00	1	38.75	38.65	-1	861	-0.12%
2020/12/02	1	39.10	0	0.00	38.75	1	888	0.11%
2020/12/01	2	39.25	2	39.25	39.30	0	886	0.00%
2020/11/09	2	39.00	0	0.00	38.45	2	1,089	0.18%
2020/11/06	1	39.00	0	0.00	38.85	1	1,089	0.09%
2020/10/30	1	38.10	1	38.15	37.70	0	1,157	0.00%
2020/10/29	0	0.00	1	38.25	38.30	-1	1,154	-0.09%
2020/10/27	1	39.10	0	0.00	39.20	1	1,146	0.09%
2020/10/21	0	0.00	1	39.10	38.95	-1	1,125	-0.09%
2020/10/20	1	38.45	1	38.65	38.45	0	1,101	0.00%
2020/10/16	0	0.00	1	37.80	37.80	-1	1,077	-0.09%
2020/10/15	1	37.00	0	0.00	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	36.50	0	0.00	36.60	1	1,070	0.09%
2020/10/08	0	0.00	1	37.25	37.00	-1	1,096	-0.09%
2020/10/06	1	36.85	0	0.00	37.10	1	1,087	0.09%
2020/09/24	0	0.00	1	35.65	35.50	-1	1,145	-0.09%
2020/09/23	1	36.55	0	0.00	36.45	1	1,134	0.09%
2020/09/22	0	0.00	1	37.40	37.50	-1	1,123	-0.09%
2020/09/21	1	37.75	1	38.20	37.90	0	1,127	0.00%
2020/09/17	1	37.75	0	0.00	37.35	1	1,150	0.09%
2020/09/11	0	0.00	1	37.65	36.90	-1	1,249	-0.08%
2020/09/09	0	0.00	1	37.60	38.20	-1	1,252	-0.08%
2020/09/08	2	38.05	0	0.00	37.95	2	1,259	0.16%
2020/09/03	1	38.40	1	39.05	39.25	0	1,303	0.00%
2020/09/02	3	39.12	2	39.70	38.60	1	1,305	0.08%
2020/09/01	1	38.50	2	39.00	39.25	-1	1,319	-0.08%
2020/08/27	0	0.00	1	37.60	37.55	-1	1,354	-0.07%
2020/08/26	1	37.20	0	0.00	37.25	1	1,361	0.07%
2020/08/19	0	0.00	2	37.45	37.10	-2	1,393	-0.14%
2020/08/17	1	37.10	2	37.48	37.10	-1	1,406	-0.07%
2020/08/14	1	37.00	1	37.35	37.10	0	1,468	0.00%
2020/08/13	1	37.10	1	37.60	36.85	0	1,494	0.00%
2020/08/10	0	0.00	2	37.60	37.55	-2	1,522	-0.13%
2020/08/06	0	0.00	2	37.35	37.50	-2	1,561	-0.13%
2020/08/05	2	36.15	2	35.85	36.20	0	1,595	0.00%
2020/08/04	2	34.50	0	0.00	34.80	2	1,623	0.12%
2020/08/03	2	34.10	0	0.00	34.10	2	1,630	0.12%
2020/07/31	0	0.00	1	34.55	34.55	-1	1,638	-0.06%
2020/07/29	1	34.00	0	0.00	33.85	1	1,690	0.06%
2020/07/24	0	0.00	20	36.00	36.00	-20	1,745	-1.15%
2020/07/17	1	36.50	0	0.00	36.40	1	1,794	0.06%
2020/07/16	0	0.00	15	36.92	37.00	-15	1,819	-0.82%
2020/07/14	0	0.00	5	37.30	36.95	-5	1,812	-0.28%
2020/07/10	5	36.80	0	0.00	36.75	5	1,884	0.27%
2020/07/09	0	0.00	5	37.95	37.60	-5	1,884	-0.27%
2020/07/08	2	37.30	0	0.00	37.35	2	1,872	0.11%
2020/07/07	20	37.65	0	0.00	37.80	20	1,876	1.07%
2020/07/06	0	0.00	1	37.80	37.95	-1	1,910	-0.05%
2020/07/02	0	0.00	1	37.80	37.80	-1	1,934	-0.05%
2020/07/01	0	0.00	1	36.95	37.35	-1	1,947	-0.05%
2020/06/30	2	36.55	1	36.95	36.50	1	1,960	0.05%
2020/06/29	1	36.55	0	0.00	36.45	1	1,996	0.05%
2020/06/24	5	37.30	0	0.00	37.50	5	2,000	0.25%
2020/06/23	7	37.34	0	0.00	37.50	7	2,049	0.34%
2020/06/22	6	39.71	0	0.00	39.80	6	2,023	0.30%
2020/06/19	0	0.00	1	40.10	39.55	-1	2,019	-0.05%
2020/06/18	0	0.00	5	40.05	40.00	-5	2,015	-0.25%
2020/06/17	0	0.00	10	39.55	40.00	-10	2,037	-0.49%
2020/06/12	1	37.00	1	37.65	38.70	0	2,106	0.00%
2020/06/11	3	38.98	1	39.70	38.80	2	2,125	0.09%
2020/06/10	2	39.15	0	0.00	39.45	2	2,131	0.09%
2020/06/09	7	39.74	0	0.00	39.60	7	2,137	0.33%
2020/06/08	268	41.83	279	40.20	40.30	-11	2,128	-0.52%	大買/大賣/
2020/06/05	11	40.90	6.5	41.05	41.05	4.5	2,087	0.22%
2020/06/04	1	39.80	57	39.74	39.80	-56	2,069	-2.71%
2020/06/03	50	38.55	15	38.92	38.85	35	2,039	1.72%
2020/06/02	5	38.00	0	0.00	37.90	5	1,995	0.25%
2020/06/01	0.5	38.05	0	0.00	38.00	0.5	1,985	0.03%
2020/05/29	1	37.15	0	0.00	36.50	1	1,966	0.05%
2020/05/27	1	38.40	11	37.84	37.80	-10	1,967	-0.51%
2020/05/25	0	0.00	0.6	37.50	37.40	-0.6	1,945	-0.03%
2020/05/22	1	36.80	4	37.53	37.65	-3	1,939	-0.15%
2020/05/21	10	38.10	0	0.00	37.60	10	1,908	0.52%
2020/05/20	0	0.00	1	37.50	37.50	-1	1,833	-0.05%
2020/05/19	10	36.50	6	36.18	36.35	4	1,798	0.22%
2020/05/18	2	35.45	15	35.48	35.50	-13	1,781	-0.73%
2020/05/15	0	0.00	2	34.70	34.80	-2	1,770	-0.11%
2020/05/13	16	35.93	0	0.00	36.00	16	1,747	0.92%
2020/05/12	4	36.79	25	36.50	36.95	-21	1,723	-1.22%
2020/05/11	0	0.00	15	35.28	35.75	-15	1,659	-0.90%
2020/05/06	1	34.35	0	0.00	34.00	1	1,605	0.06%
2020/05/05	1	34.75	0	0.00	34.85	1	1,567	0.06%
2020/05/04	10	34.78	0.5	35.85	34.70	9.5	1,560	0.61%
2020/04/30	5	35.15	10	35.73	35.95	-5	1,539	-0.32%
2020/04/29	1	34.70	6	35.00	34.75	-5	1,523	-0.33%
2020/04/28	6	34.55	11	34.66	34.55	-5	1,509	-0.33%
2020/04/27	0	0.00	6	34.33	34.35	-6	1,523	-0.39%
2020/04/21	1	33.55	0	0.00	33.50	1	1,518	0.07%
2020/04/20	10	33.70	0	0.00	33.85	10	1,481	0.67%
2020/04/16	15	33.72	0	0.00	33.80	15	1,456	1.03%
2020/04/15	3	34.40	3	34.30	34.60	0	1,423	0.00%
2020/04/14	1	34.10	0	0.00	34.25	1	1,394	0.07%
2020/04/13	0	0.00	1	33.75	33.75	-1	1,380	-0.07%
2020/04/10	0	0.00	5.5	34.30	34.00	-5.5	1,379	-0.40%
2020/04/09	0	0.00	3	33.83	33.65	-3	1,367	-0.22%
2020/04/08	2	33.00	5	33.60	33.45	-3	1,328	-0.23%
2020/04/07	5	32.80	0	0.00	32.80	5	1,302	0.38%
2020/04/01	0	0.00	1	32.90	32.85	-1	1,269	-0.08%
2020/03/31	2	32.13	3	32.85	32.00	-1	1,248	-0.08%
2020/03/27	2	31.48	3	31.68	30.90	-1	1,170	-0.09%
2020/03/25	1	30.90	0	0.00	30.95	1	1,113	0.09%
2020/03/24	0	0.00	2	28.23	29.05	-2	1,095	-0.18%
2020/03/23	2	26.73	0	0.00	26.90	2	1,106	0.18%
2020/03/20	1	28.90	3	28.33	28.50	-2	1,121	-0.18%
2020/03/19	0	0.00	2	27.38	26.70	-2	1,118	-0.18%
2020/03/17	1	29.75	2	29.75	29.70	-1	1,122	-0.09%
2020/03/16	3	32.08	0	0.00	31.55	3	1,095	0.27%
2020/03/10	0	0.00	47	38.24	38.10	-47	1,059	-4.44%
2020/03/09	2	37.83	1	38.00	37.55	1	1,056	0.09%
2020/03/06	0	0.00	0.3	39.20	38.95	-0.3	1,049	-0.03%
2020/03/04	5	38.85	0	0.00	38.85	5	1,074	0.47%
2020/03/02	1	38.50	0	0.00	38.10	1	1,120	0.09%
2020/02/27	1	39.80	0	0.00	38.95	1	1,110	0.09%
2020/02/26	0	0.00	1	40.25	40.15	-1	1,097	-0.09%
2020/02/25	0	0.00	1	40.35	40.50	-1	1,093	-0.09%
2020/02/24	1	40.75	0	0.00	40.70	1	1,096	0.09%
2020/02/21	6	41.58	0	0.00	41.20	6	1,100	0.55%
2020/02/19	5	41.25	0	0.00	41.30	5	1,104	0.45%
2020/02/18	0	0.00	2	41.65	41.65	-2	1,094	-0.18%
2020/02/17	4	41.73	6	42.05	41.65	-2	1,111	-0.18%
2020/02/14	0	0.00	2	42.25	42.25	-2	1,117	-0.18%
2020/02/13	0	0.00	15	41.82	41.60	-15	1,112	-1.35%
2020/02/07	1	41.00	0	0.00	40.95	1	1,127	0.09%
2020/02/06	1	41.80	3	41.80	41.90	-2	1,126	-0.18%
2020/02/05	3	41.27	0	0.00	41.30	3	1,134	0.26%
2020/01/31	1	41.80	0	0.00	42.60	1	1,127	0.09%
2020/01/30	1	41.60	0.3	41.75	41.75	0.7	1,128	0.06%
2020/01/20	1	46.10	0	0.00	46.15	1	1,107	0.09%
2020/01/17	4	46.25	0	0.00	46.50	4	1,120	0.36%
2020/01/16	2	46.95	8	46.99	46.75	-6	1,136	-0.53%
2020/01/15	0	0.00	1	46.20	45.80	-1	1,122	-0.09%
2020/01/14	5	45.95	0	0.00	46.00	5	1,133	0.44%
2020/01/13	6	45.93	0	0.00	45.90	6	1,142	0.53%
2020/01/08	1	45.65	5	45.55	45.50	-4	1,218	-0.33%
2020/01/07	11	45.80	0	0.00	46.30	11	1,260	0.87%
2020/01/06	1	45.40	0	0.00	45.50	1	1,264	0.08%
2020/01/03	1	46.50	0	0.00	46.50	1	1,263	0.08%
2020/01/02	6	46.65	0	0.00	46.70	6	1,262	0.48%
2019/12/27	0	0.00	2	46.90	46.90	-2	1,276	-0.16%
2019/12/25	0	0.00	2	46.90	47.00	-2	1,295	-0.15%
2019/12/24	2	46.45	0	0.00	46.45	2	1,300	0.15%
2019/12/18	0	0.00	17	46.91	47.00	-17	1,340	-1.27%
2019/12/17	13	46.47	2	46.15	46.00	11	1,352	0.81%
2019/12/16	0	0.00	3	46.75	46.95	-3	1,355	-0.22%
2019/12/13	0	0.00	6	46.69	47.40	-6	1,354	-0.44%
2019/12/12	0	0.00	2	46.28	46.55	-2	1,367	-0.15%
2019/12/11	1	45.75	1	46.15	45.60	0	1,362	0.00%
2019/12/09	0	0.00	11	45.75	45.85	-11	1,451	-0.76%
2019/12/05	0	0.00	1	45.45	45.45	-1	1,433	-0.07%
2019/12/04	4	44.43	0	0.00	44.65	4	1,413	0.28%
2019/12/03	2	44.80	0	0.00	44.65	2	1,405	0.14%
2019/12/02	1	44.80	0	0.00	44.85	1	1,397	0.07%
2019/11/28	1	45.10	5	44.85	45.25	-4	1,423	-0.28%
2019/11/27	8	44.04	3	44.03	44.35	5	1,419	0.35%
2019/11/21	6	45.33	0	0.00	45.40	6	1,415	0.42%
2019/11/20	1	45.70	0	0.00	45.70	1	1,418	0.07%
2019/11/15	2	46.05	0	0.00	46.00	2	1,440	0.14%
2019/11/14	2	45.83	1	46.05	46.15	1	1,449	0.07%
2019/11/11	0	0.00	2	47.05	47.05	-2	1,467	-0.14%
2019/11/07	8	46.70	0	0.00	46.60	8	1,468	0.54%
2019/11/06	0	0.00	3	46.87	46.95	-3	1,462	-0.21%
2019/11/05	5	46.70	0	0.00	46.70	5	1,458	0.34%
2019/11/04	1	46.85	0	0.00	46.90	1	1,460	0.07%
2019/11/01	5	47.20	5	47.80	46.90	0	1,450	0.00%
2019/10/30	0	0.00	5	47.60	47.60	-5	1,458	-0.34%
2019/10/28	5	46.90	0	0.00	47.00	5	1,457	0.34%
2019/10/25	6	47.39	0	0.00	47.45	6	1,459	0.41%
2019/10/24	0.7	48.60	37	47.40	48.25	-36.3	1,459	-2.49%
2019/10/23	6	46.90	12	47.62	46.90	-6	1,443	-0.42%
2019/10/22	5	46.60	0	0.00	47.20	5	1,454	0.34%
2019/10/21	30	45.93	1	46.05	46.70	29	1,445	2.01%
2019/10/18	12	46.52	0	0.00	46.00	12	1,449	0.83%
2019/10/17	1	46.70	1	47.30	47.20	0	1,434	0.00%
2019/10/16	1	46.50	36	46.91	47.25	-35	1,452	-2.41%
2019/10/15	1	46.85	54	46.98	47.00	-53	1,451	-3.65%
2019/10/14	1	45.05	0	0.00	44.90	1	1,426	0.07%
2019/10/09	1	45.70	1	45.55	45.00	0	1,445	0.00%
2019/10/08	1	45.60	0	0.00	45.65	1	1,454	0.07%
2019/10/07	1	46.40	0	0.00	46.40	1	1,491	0.07%
2019/10/04	1	47.15	0	0.00	46.95	1	1,508	0.07%
2019/10/03	1	47.15	1	47.65	47.85	0	1,538	0.00%
2019/10/02	0	0.00	1	47.80	48.00	-1	1,556	-0.06%
2019/09/27	1	47.00	0	0.00	46.90	1	1,556	0.06%
2019/09/26	8	47.64	0	0.00	47.45	8	1,570	0.51%
2019/09/25	0	0.00	5	48.35	48.40	-5	1,584	-0.32%
2019/09/24	0	0.00	2	48.65	48.10	-2	1,596	-0.13%
2019/09/23	8	48.15	123	47.87	48.05	-115	1,593	-7.22%	大賣/鉅額交易
2019/09/20	4	48.95	0	0.00	48.55	4	1,570	0.25%
2019/09/19	1	49.35	3	49.88	50.00	-2	1,538	-0.13%
2019/09/18	116	49.27	0	0.00	49.20	116	1,490	7.78%	大買/鉅額交易
2019/09/17	5	48.87	1	48.95	49.05	4	1,458	0.27%
2019/09/16	1	47.35	1	48.05	48.60	0	1,432	0.00%
2019/09/12	1	47.35	3	47.87	48.30	-2	1,413	-0.14%
2019/09/11	0	0.00	17	47.46	47.80	-17	1,398	-1.22%
2019/09/10	0	0.00	2	45.73	46.15	-2	1,350	-0.15%
2019/09/09	1	45.20	0	0.00	45.15	1	1,345	0.07%
2019/09/06	7	46.06	0	0.00	45.90	7	1,344	0.52%
2019/09/05	0	0.00	6	46.76	46.60	-6	1,340	-0.45%
2019/09/03	7	46.83	0	0.00	46.45	7	1,357	0.52%
2019/09/02	0	0.00	81	46.93	47.30	-81	1,359	-5.96%
2019/08/29	3	46.50	3	46.10	46.00	0	1,313	0.00%
2019/08/28	0	0.00	6	45.28	45.85	-6	1,300	-0.46%
2019/08/27	6	44.51	6	45.25	44.15	0	1,281	0.00%
2019/08/26	5	44.30	2	44.60	44.60	3	1,270	0.24%
2019/08/23	1	44.95	1	45.40	44.95	0	1,265	0.00%
2019/08/22	0	0.00	5	45.20	45.20	-5	1,263	-0.40%
2019/08/21	0	0.00	1	44.70	44.75	-1	1,277	-0.08%
2019/08/20	5	44.35	5	44.55	44.45	0	1,269	0.00%
2019/08/19	2	43.80	0	0.00	43.90	2	1,267	0.16%
2019/08/16	0	0.00	6	43.20	43.65	-6	1,259	-0.48%
2019/08/15	7	42.28	0	0.00	41.85	7	1,246	0.56%
2019/08/14	6	43.28	0	0.00	43.10	6	1,236	0.49%
2019/08/13	1	43.50	1	43.90	43.65	0	1,229	0.00%
2019/08/06	1	43.25	1	43.85	44.15	0	1,274	0.00%
2019/08/05	40	44.60	0	0.00	44.15	40	1,288	3.11%
2019/08/02	20	44.10	0	0.00	44.80	20	1,303	1.53%
2019/08/01	6	44.78	0	0.00	44.65	6	1,312	0.46%
2019/07/31	15	45.60	1	46.10	45.75	14	1,318	1.06%
2019/07/30	0	0.00	5	46.35	45.75	-5	1,336	-0.37%
2019/07/25	0	0.00	49	44.71	45.50	-49	1,594	-3.07%
2019/07/24	6	44.70	143	44.80	44.55	-137	1,674	-8.18%	大賣/鉅額交易
2019/07/23	5	45.85	0	0.00	45.65	5	1,690	0.30%
2019/07/19	1	45.55	0	0.00	45.75	1	1,791	0.06%
2019/07/18	0	0.00	1	47.80	47.70	-1	1,825	-0.05%
2019/07/11	0	0.00	2	46.85	47.00	-2	2,161	-0.09%
2019/07/09	1	45.95	11	45.40	45.50	-10	2,272	-0.44%
2019/07/08	10	44.73	0	0.00	44.40	10	2,266	0.44%
2019/07/03	0	0.00	2	45.20	45.25	-2	2,289	-0.09%
2019/06/27	0	0.00	5	44.90	44.95	-5	2,275	-0.22%
2019/06/21	1	43.95	5	43.79	44.10	-4	2,293	-0.17%
2019/06/19	2	43.20	0	0.00	43.30	2	2,289	0.09%
2019/06/18	0	0.00	11	43.49	43.00	-11	2,277	-0.48%
2019/06/17	8	41.76	0	0.00	41.95	8	2,372	0.34%
2019/06/14	0	0.00	1	42.10	41.70	-1	2,421	-0.04%
2019/06/13	0	0.00	5	41.80	41.85	-5	2,442	-0.20%
2019/06/12	0	0.00	2	41.38	41.60	-2	2,466	-0.08%
2019/06/11	8	41.18	0	0.00	40.90	8	2,460	0.33%
2019/06/10	5	41.30	0	0.00	41.35	5	2,450	0.20%
2019/06/06	6	42.29	0	0.00	42.10	6	2,444	0.25%
2019/05/29	0	0.00	3	43.85	43.70	-3	2,625	-0.11%
2019/05/28	3	43.70	6	43.36	43.70	-3	2,641	-0.11%
2019/05/23	0	0.00	5	42.95	43.00	-5	2,659	-0.19%
2019/05/21	0	0.00	5	43.00	43.00	-5	2,693	-0.19%
2019/05/20	0	0.00	1	43.00	43.00	-1	2,692	-0.04%
2019/05/16	0	0.00	10	43.00	42.80	-10	2,696	-0.37%
2019/05/15	5	42.19	4	42.50	42.50	1	2,697	0.04%
2019/05/14	1	39.10	1	39.80	41.25	0	2,691	0.00%
2019/05/10	1	42.10	0	0.00	41.80	1	2,650	0.04%
2019/05/08	6	42.93	0	0.00	43.00	6	2,621	0.23%
2019/05/07	5	43.75	0	0.00	44.20	5	2,597	0.19%
2019/05/06	8	44.23	0	0.00	43.55	8	2,572	0.31%
2019/05/03	6	45.23	30	46.02	45.00	-24	2,523	-0.95%
2019/05/02	38	45.55	28	45.29	45.70	10	2,436	0.41%
2019/04/30	6	44.26	5	44.00	44.10	1	2,282	0.04%
2019/04/25	13	43.98	13	44.10	44.10	0	2,141	0.00%
2019/04/23	5	43.85	1	44.50	43.75	4	2,046	0.20%
2019/04/22	8	44.64	12	44.85	44.15	-4	1,978	-0.20%
2019/04/19	9	44.26	5	44.16	44.50	4	1,898	0.21%
2019/04/18	0	0.00	35	43.49	43.20	-35	1,823	-1.92%
2019/04/17	3	43.75	9	43.49	43.70	-6	1,731	-0.35%
2019/04/16	8	42.38	4	42.68	42.60	4	1,616	0.25%
2019/04/15	21	42.55	11	42.65	41.95	10	1,561	0.64%
2019/04/11	6	41.13	5	41.70	41.00	1	1,411	0.07%
2019/04/10	16	41.20	1	41.15	41.50	15	1,392	1.08%
2019/04/09	0	0.00	5	41.15	41.05	-5	1,368	-0.37%
2019/04/08	0	0.00	5	40.50	40.85	-5	1,342	-0.37%
2019/04/01	0	0.00	1	40.40	40.45	-1	1,301	-0.08%
2019/03/29	1	39.55	0	0.00	39.55	1	1,270	0.08%
2019/03/26	7	39.39	10	39.35	39.40	-3	1,275	-0.24%
2019/03/25	5	40.35	1	40.55	40.30	4	1,231	0.32%
2019/03/22	21	41.23	1	40.80	41.00	20	1,222	1.64%
2019/03/21	1	41.65	0	0.00	41.80	1	1,207	0.08%
2019/03/20	3	42.33	72	42.22	41.95	-69	1,217	-5.67%
2019/03/19	90	41.41	10	41.80	41.65	80	1,093	7.31%
2019/03/18	0	0.00	9	40.52	40.35	-9	1,048	-0.86%
2019/03/14	1	39.55	0	0.00	39.20	1	1,021	0.10%
2019/03/08	5	38.60	5	39.40	39.65	0	1,092	0.00%
2019/03/07	18	40.44	15	40.23	39.20	3	1,080	0.28%
2019/03/06	0	0.00	7	39.70	40.10	-7	1,018	-0.69%
2019/03/05	1	38.10	0	0.00	38.30	1	988	0.10%
2019/03/04	0	0.00	11	38.40	38.45	-11	1,004	-1.09%
2019/02/27	11	37.92	0	0.00	38.40	11	994	1.11%
2019/02/25	0	0.00	11	38.80	38.85	-11	985	-1.12%
2019/02/15	1	38.45	0	0.00	38.00	1	1,242	0.08%
2019/02/14	10	38.30	0	0.00	38.75	10	1,233	0.81%
2019/01/22	1	39.10	0	0.00	39.20	1	1,278	0.08%
2019/01/17	5	39.65	0	0.00	39.80	5	1,306	0.38%
2019/01/16	0	0.00	2	39.90	39.60	-2	1,292	-0.15%
2019/01/15	0	0.00	5	39.30	39.25	-5	1,278	-0.39%
2019/01/11	1	38.35	0	0.00	38.40	1	1,290	0.08%
2019/01/09	0	0.00	11	37.94	38.00	-11	1,380	-0.80%
2019/01/08	1	37.40	0	0.00	37.45	1	1,398	0.07%
2019/01/07	0	0.00	1	37.70	37.90	-1	1,405	-0.07%
2019/01/04	1	35.85	0	0.00	36.20	1	1,406	0.07%
2018/12/25	0	0.00	1	36.30	36.60	-1	1,491	-0.07%
2018/12/24	10	37.35	1	37.15	37.20	9	1,488	0.60%
2018/12/21	2	36.55	2	36.85	37.20	0	1,505	0.00%
2018/12/20	1	37.20	0	0.00	37.10	1	1,514	0.07%
2018/12/10	1	38.10	0	0.00	37.50	1	1,523	0.07%
2018/12/07	5	38.95	0	0.00	39.05	5	1,515	0.33%
2018/12/06	5	39.00	0	0.00	38.80	5	1,513	0.33%
2018/12/05	1	40.35	0	0.00	40.10	1	1,507	0.07%
2018/12/04	0	0.00	5	41.45	41.10	-5	1,519	-0.33%
2018/11/28	1	39.50	0	0.00	39.95	1	1,450	0.07%
2018/11/27	5	40.30	0	0.00	40.25	5	1,428	0.35%
2018/11/22	5	41.30	0	0.00	40.40	5	1,384	0.36%
2018/11/21	36	41.13	0	0.00	41.40	36	1,366	2.63%
2018/11/20	24	41.33	0	0.00	41.15	24	1,347	1.78%
2018/11/19	6	42.23	0	0.00	42.35	6	1,347	0.45%
2018/11/16	70	41.01	87	40.99	41.40	-17	1,274	-1.33%
2018/11/15	0	0.00	7	36.81	37.65	-7	1,115	-0.63%
2018/11/06	1	35.20	0	0.00	35.25	1	1,091	0.09%
2018/11/01	5	35.35	5	35.70	35.45	0	1,117	0.00%
2018/10/31	1	34.60	6	34.53	34.90	-5	1,104	-0.45%
2018/10/26	7	33.71	4	33.50	33.50	3	1,208	0.25%
2018/10/25	1	33.60	1	33.80	33.60	0	1,239	0.00%
2018/10/22	0	0.00	1	35.90	35.90	-1	1,245	-0.08%
2018/10/18	6	35.67	11	35.68	36.20	-5	1,230	-0.41%
2018/10/17	22	37.03	0	0.00	36.85	22	1,235	1.78%
2018/10/16	1	38.00	1	38.35	38.80	0	1,207	0.00%
2018/10/15	3	40.22	2	40.00	40.00	1	1,233	0.08%
2018/10/11	4	40.65	4	40.94	40.40	0	1,344	0.00%
2018/10/09	1	42.35	2	42.63	42.10	-1	1,391	-0.07%
2018/10/05	1	40.40	0	0.00	40.60	1	1,446	0.07%
2018/10/04	1	41.35	0	0.00	41.05	1	1,440	0.07%
2018/10/03	1	41.70	0	0.00	41.60	1	1,453	0.07%
2018/10/01	5	42.40	0	0.00	42.50	5	1,513	0.33%
2018/09/28	6	43.13	0	0.00	42.20	6	1,548	0.39%
2018/09/27	6	43.46	1	43.30	43.20	5	1,574	0.32%
2018/09/25	0	0.00	5	43.50	43.55	-5	1,606	-0.31%
2018/09/21	0	0.00	1	43.50	43.55	-1	1,600	-0.06%
2018/09/20	0	0.00	1	42.80	42.80	-1	1,611	-0.06%
2018/09/12	0	0.00	0	41.60	41.35	0	1,639	0.00%
2018/09/11	1	40.75	0	0.00	41.00	1	1,645	0.06%
2018/09/10	1	40.70	0	0.00	40.75	1	1,639	0.06%
2018/09/04	1	43.15	0	0.00	42.90	1	1,689	0.06%
2018/09/03	6	43.73	0	0.00	43.60	6	1,681	0.36%
2018/08/29	3	44.65	3	44.55	44.55	0	1,749	0.00%
2018/08/28	0	0.00	2	44.38	44.40	-2	1,758	-0.11%
2018/08/24	6	44.18	1	44.15	43.50	5	1,769	0.28%
2018/08/23	0	0.00	1	45.00	45.00	-1	1,761	-0.06%
2018/08/20	1	45.70	0	0.00	45.35	1	1,759	0.06%
2018/08/17	1	45.80	2	45.65	45.50	-1	1,774	-0.06%
2018/08/15	0	0.00	6	45.59	45.30	-6	1,792	-0.33%
2018/08/13	10	45.05	6	45.97	45.55	4	1,795	0.22%
2018/08/10	5	45.64	0	0.00	45.85	5	1,778	0.28%
2018/08/09	11	45.35	13	45.48	45.35	-2	1,763	-0.11%
2018/08/08	13	45.88	15	45.65	45.65	-2	1,766	-0.11%
2018/08/07	1	46.45	1	46.80	46.20	0	1,761	0.00%
2018/08/06	4	46.30	2	46.60	46.65	2	1,754	0.11%
2018/08/03	13	46.56	7	46.30	46.30	6	1,766	0.34%
2018/08/02	41	46.85	61	46.87	46.70	-20	1,745	-1.15%
2018/08/01	65	45.83	8	45.62	46.10	57	1,659	3.43%
2018/07/31	9	44.82	12	44.72	45.00	-3	1,632	-0.18%
2018/07/30	3	44.15	4	44.41	44.20	-1	1,610	-0.06%
2018/07/27	0	0.00	1	44.15	44.30	-1	1,605	-0.06%
2018/07/25	7	44.06	0	0.00	44.05	7	1,586	0.44%
2018/07/24	15	44.98	0	0.00	44.35	15	1,586	0.95%
2018/07/23	1	45.00	5	45.58	45.30	-4	1,556	-0.26%
2018/07/20	5	45.08	5	45.20	44.75	0	1,524	0.00%
2018/07/19	8	44.20	21	44.26	44.60	-13	1,475	-0.88%
2018/07/18	79	43.66	14	43.59	43.55	65	1,430	4.54%
2018/07/17	14	44.44	14	44.52	44.45	0	1,361	0.00%
2018/07/16	6	44.85	70	44.82	44.35	-64	1,288	-4.97%
2018/07/13	32	44.82	38	45.00	44.70	-6	1,252	-0.48%
2018/07/12	2	43.18	0	0.00	43.05	2	1,205	0.17%
2018/07/11	8	42.94	9	43.05	43.00	-1	1,206	-0.08%
2018/07/10	0	0.00	3	43.60	43.50	-3	1,208	-0.25%
2018/07/09	0	0.00	6	42.60	42.55	-6	1,189	-0.50%
2018/07/06	10	42.76	4	43.00	43.00	6	1,157	0.52%
2018/07/05	3	44.00	0	0.00	43.35	3	1,148	0.26%
2018/07/04	7	44.79	0	0.00	44.65	7	1,122	0.62%
2018/07/03	10	46.49	19	45.53	45.50	-9	1,119	-0.80%
2018/07/02	21	46.98	5	46.45	46.45	16	1,091	1.47%
2018/06/29	5	46.39	7	46.74	46.95	-2	1,078	-0.19%
2018/06/28	23	47.05	0	0.00	46.55	23	1,046	2.20%
2018/06/27	6	48.05	0	0.00	47.70	6	1,026	0.58%
2018/06/26	4	48.45	5	48.10	48.40	-1	1,012	-0.10%
2018/06/25	2	48.85	13	48.93	48.90	-11	1,004	-1.09%
2018/06/21	9	49.65	3	49.50	49.40	6	1,000	0.60%
2018/06/20	0	0.00	9	49.49	49.45	-9	1,003	-0.90%
2018/06/19	1	49.20	1	49.40	49.20	0	994	0.00%
2018/06/15	6	49.38	5	49.37	49.00	1	987	0.10%
2018/06/13	13	50.82	0	0.00	50.50	13	916	1.42%
2018/06/11	9	51.46	1	51.50	51.30	8	907	0.88%
2018/06/08	47	51.60	5	51.80	51.70	42	933	4.50%
2018/06/07	21	51.59	17	51.40	51.20	4	908	0.44%
2018/06/06	0	0.00	5	50.70	50.70	-5	871	-0.57%
2018/06/05	16	50.46	10	50.30	50.30	6	881	0.68%
2018/06/04	0	0.00	12	50.88	50.80	-12	873	-1.37%
2018/06/01	17	50.39	9	50.30	50.30	8	869	0.92%
2018/05/31	11	50.23	17	50.58	50.60	-6	859	-0.70%
2018/05/30	6	50.25	10	50.57	50.70	-4	848	-0.47%
2018/05/29	16	51.06	21	50.75	50.70	-5	852	-0.59%
2018/05/28	0	0.00	9	50.97	51.20	-9	858	-1.05%
2018/05/25	26	50.21	0	0.00	50.40	26	856	3.03%
2018/05/24	7	50.44	0	0.00	50.40	7	843	0.83%
2018/05/23	4	50.78	10	50.80	50.80	-6	834	-0.72%
2018/05/22	8	50.99	10	50.90	50.90	-2	831	-0.24%
2018/05/21	4	51.00	0	0.00	51.00	4	840	0.48%
2018/05/15	16	51.24	9	51.00	50.90	7	876	0.80%
2018/05/14	9	51.41	0	0.00	51.40	9	906	0.99%
2018/05/11	26	51.70	27	51.14	51.10	-1	913	-0.11%
2018/05/10	2	52.10	0	0.00	52.00	2	892	0.22%
2018/05/09	14	52.34	3	52.67	52.30	11	905	1.22%
2018/05/08	7	52.30	6	52.57	52.40	1	928	0.11%
2018/05/07	0	0.00	1	53.70	53.90	-1	991	-0.10%
2018/05/04	1	53.30	1	53.50	53.40	0	1,014	0.00%
2018/05/02	2	53.20	0	0.00	52.90	2	1,073	0.19%
2018/04/30	13	54.09	11	53.75	53.60	2	1,094	0.18%
2018/04/27	0	0.00	2	54.30	54.10	-2	1,113	-0.18%
2018/04/26	2	53.20	5	53.98	53.80	-3	1,149	-0.26%
2018/04/25	6	53.42	0	0.00	53.30	6	1,147	0.52%
2018/04/24	0	0.00	9	54.19	54.00	-9	1,156	-0.78%
2018/04/23	8	53.60	0	0.00	53.50	8	1,159	0.69%
2018/04/16	0	0.00	1	55.30	55.30	-1	1,249	-0.08%
2018/04/13	2	54.70	0	0.00	54.60	2	1,267	0.16%
2018/04/11	0	0.00	6	54.80	54.90	-6	1,339	-0.45%
2018/04/02	0	0.00	1	52.60	52.60	-1	1,335	-0.07%
2018/03/30	1	52.00	0	0.00	52.40	1	1,350	0.07%
2018/03/14	7	53.89	8	54.10	54.30	-1	1,497	-0.07%
2018/03/12	5	52.90	0	0.00	53.10	5	1,509	0.33%
2018/03/01	0	0.00	1	52.70	53.00	-1	1,586	-0.06%
2018/02/27	0	0.00	1	52.50	52.50	-1	1,586	-0.06%
2018/02/26	2	53.60	0	0.00	53.00	2	1,599	0.13%
2018/02/23	0	0.00	5	53.10	53.10	-5	1,600	-0.31%
2018/02/22	0	0.00	3	52.80	52.50	-3	1,636	-0.18%
2018/02/06	0	0.00	5	51.00	50.40	-5	1,748	-0.29%
2018/01/31	0	0.00	1.3	53.47	53.70	-1.3	1,843	-0.07%
2018/01/30	9	53.47	0	0.00	52.70	9	1,837	0.49%
2018/01/26	11	55.19	0	0.00	55.00	11	1,774	0.62%
2018/01/25	10	55.30	0	0.00	55.30	10	1,746	0.57%
2018/01/24	0	0.00	1	55.60	56.00	-1	1,792	-0.06%
2018/01/23	6	55.50	0	0.00	55.40	6	1,784	0.34%
2018/01/17	2	57.00	0	0.00	57.20	2	1,805	0.11%
2018/01/16	0	0.00	5	56.00	56.40	-5	1,807	-0.28%
2018/01/15	5	55.20	0	0.00	55.30	5	1,894	0.26%
2018/01/12	1	56.20	0	0.00	56.20	1	1,929	0.05%
2018/01/11	1	56.30	1	56.90	56.30	0	1,959	0.00%
2018/01/09	6	58.30	17	57.46	57.00	-11	2,040	-0.54%
2018/01/08	16	59.26	12	59.27	58.50	4	2,059	0.19%
2018/01/05	6	58.17	0	0.00	58.30	6	2,036	0.29%
2018/01/04	5	57.80	0	0.00	57.70	5	2,102	0.24%
2018/01/03	0	0.00	5	58.40	57.80	-5	2,154	-0.23%