東陽 (1319)-元大-大雅券商分點個股進出

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
105.0
漲跌
▼0.5
漲幅
-0.47%
成交量
3,656張
產業
上市汽車類股
534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－元大-大雅券商分點個股進出

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

元大-大雅券商分點個股進出
元大-大雅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
2024/10/17	1	105.50	0	0.00	105.00	1	3,950	0.03%
2024/10/16	1	106.50	0	0.00	105.50	1	3,943	0.03%
2024/10/15	1	107.00	4.3	108.50	108.00	-3.3	3,951	-0.08%
2024/10/09	0	0.00	1	104.50	106.50	-1	3,876	-0.03%
2024/10/08	2	103.00	1	103.00	102.50	1	3,835	0.03%
2024/10/07	0	0.00	4	106.00	107.00	-4	3,895	-0.10%
2024/10/01	5	104.10	2	103.50	103.50	3	3,882	0.08%
2024/09/30	1	104.50	2	107.25	106.50	-1	3,815	-0.03%
2024/09/27	6	105.58	7.1	105.25	105.50	-1.1	3,836	-0.03%
2024/09/26	1	108.00	1	106.67	109.00	0	3,786	0.00%
2024/09/25	3	109.67	3	109.33	109.50	0	3,752	0.00%
2024/09/24	7	110.57	6	109.42	110.00	1	3,785	0.03%
2024/09/23	3	111.83	2	111.75	111.00	1	3,915	0.03%
2024/09/20	1	108.50	11.1	110.49	112.00	-10.1	4,014	-0.25%
2024/09/18	0	0.00	1	107.00	105.00	-1	4,284	-0.02%
2024/09/16	9.4	107.03	0	0.00	107.50	9.4	4,424	0.21%
2024/09/13	0	0.00	9	109.22	108.50	-9	4,474	-0.20%
2024/09/12	0	0.00	13	105.08	105.00	-13	4,407	-0.29%
2024/09/11	24	104.83	2	105.25	103.00	22	4,436	0.50%
2024/09/10	0	0.00	14	107.96	106.00	-14	4,353	-0.32%
2024/09/09	4	103.00	6	102.67	103.00	-2	4,140	-0.05%
2024/09/06	8	101.16	10	102.52	103.00	-2	4,087	-0.05%
2024/09/05	2.1	99.54	6	98.12	99.00	-3.9	3,920	-0.10%
2024/09/03	0	0.00	0.1	96.50	96.70	-0.1	3,881	0.00%
2024/09/02	1	96.60	0	0.00	95.70	1	3,891	0.03%
2024/08/29	4	96.10	0	0.00	95.60	4	3,924	0.10%
2024/08/28	0	0.00	3	97.00	96.40	-3	3,970	-0.08%
2024/08/26	0	0.00	1	94.91	93.90	-1	4,076	-0.02%
2024/08/22	1	91.80	1	91.60	92.00	0	4,166	0.00%
2024/08/21	0	92.40	0	0.00	91.60	0	4,183	0.00%
2024/08/20	0	0.00	0	93.90	93.70	0	4,214	0.00%
2024/08/15	0	0.00	5	91.32	90.20	-5	4,478	-0.11%
2024/08/14	2	92.45	2	92.65	91.90	0	4,634	0.00%
2024/08/12	0.1	90.80	2	90.90	90.50	-1.9	4,720	-0.04%
2024/08/08	8.5	87.93	0	0.00	87.00	8.5	4,857	0.18%
2024/08/07	1.3	87.64	6	90.65	90.00	-4.7	4,888	-0.10%
2024/08/06	0.2	85.00	0	0.00	84.70	0.2	4,882	0.00%
2024/08/05	3.4	84.36	2	84.10	84.10	1.4	4,862	0.03%
2024/08/02	0	94.27	0	0.00	92.60	0	4,822	0.00%
2024/08/01	0	0.00	0.1	95.50	96.70	-0.1	4,855	0.00%
2024/07/31	0	93.99	0	0.00	92.80	0	4,880	0.00%
2024/07/30	0	0.00	1	92.20	96.20	-1	4,884	-0.02%
2024/07/29	1	93.50	1	93.30	93.00	0	4,915	0.00%
2024/07/26	0	94.73	0	0.00	95.20	0	4,932	0.00%
2024/07/23	1	96.70	0	0.00	97.20	1	4,932	0.02%
2024/07/22	1	96.69	2	96.20	95.30	-1	4,928	-0.02%
2024/07/19	2	97.60	8	97.40	97.70	-6	4,904	-0.12%
2024/07/18	1	99.60	0	0.00	99.10	1	4,896	0.02%
2024/07/17	2	100.51	0	0.00	100.00	2	4,886	0.04%
2024/07/16	4	102.38	0	0.00	101.50	4	4,903	0.08%
2024/07/11	5	102.10	0	0.00	101.50	5	5,061	0.10%
2024/07/09	7	101.36	6	102.25	102.00	1	5,181	0.02%
2024/07/08	9	106.39	0.2	107.00	106.00	8.8	5,230	0.17%
2024/07/05	2	110.00	0	0.00	109.50	2	5,259	0.04%
2024/07/04	0	111.50	0	0.00	110.50	0	5,274	0.00%
2024/07/03	0	0.00	3	110.50	111.00	-3	5,313	-0.06%
2024/07/02	1	107.00	0	0.00	108.00	1	5,309	0.02%
2024/06/28	2	108.00	0	0.00	108.00	2	5,408	0.04%
2024/06/27	10	109.20	0	0.00	109.00	10	5,463	0.18%
2024/06/26	1.2	113.83	2	113.75	113.00	-0.8	5,708	-0.01%
2024/06/25	5	109.40	1	109.50	111.00	4	5,816	0.07%
2024/06/24	7.1	111.72	0.2	115.00	113.00	6.9	5,774	0.12%
2024/06/21	2.2	117.72	0	0.00	117.50	2.2	5,691	0.04%
2024/06/20	2	116.76	0	0.00	117.50	2	5,596	0.04%
2024/06/19	7	124.22	3	126.17	122.50	4	5,596	0.07%
2024/06/18	3.1	120.14	7.9	122.93	123.00	-4.8	5,663	-0.08%
2024/06/17	1	120.50	0	0.00	119.00	1	5,809	0.02%
2024/06/13	1.1	119.97	0	0.00	119.00	1.1	6,385	0.02%
2024/06/11	0	120.00	5	119.30	119.00	-5	6,743	-0.07%
2024/06/04	1	117.00	0	0.00	117.00	1	7,412	0.01%
2024/05/31	3	113.83	0	0.00	112.50	3	7,474	0.04%
2024/05/30	2	116.25	3	116.50	115.00	-1	7,346	-0.01%
2024/05/28	0	0.00	6.1	118.50	120.50	-6.1	7,369	-0.08%
2024/05/27	4	113.88	0	0.00	113.50	4	7,408	0.05%
2024/05/24	1	113.50	2	113.75	113.50	-1	7,691	-0.01%
2024/05/23	4.3	116.13	1	114.00	112.00	3.3	7,701	0.04%
2024/05/22	4.1	121.26	0.1	121.50	120.50	4	7,669	0.05%
2024/05/21	1	123.00	1	130.00	124.00	0	7,719	0.00%
2024/05/20	0	0.00	7	125.64	126.50	-7	7,565	-0.09%
2024/05/16	2	113.25	2	112.50	112.00	0	7,531	0.00%
2024/05/15	2.1	117.50	3	116.83	115.50	-0.9	7,644	-0.01%
2024/05/14	7	116.50	6	117.25	116.50	1	7,742	0.01%
2024/05/09	1	117.50	1	114.50	114.50	0	7,685	0.00%
2024/05/07	1	112.50	0.1	113.18	114.00	0.9	7,742	0.01%
2024/05/06	1	116.00	1	115.50	115.50	0	7,795	0.00%
2024/05/03	0	0.00	1	120.00	119.50	-1	8,070	-0.01%
2024/05/02	0	0.00	1	121.00	122.50	-1	8,448	-0.01%
2024/04/29	1	118.50	0	0.00	122.50	1	8,621	0.01%
2024/04/26	0.2	116.83	0	0.00	116.00	0.2	8,597	0.00%
2024/04/25	2	118.00	1	117.50	117.50	1	8,622	0.01%
2024/04/24	1	118.00	0	0.00	117.50	1	8,677	0.01%
2024/04/22	1	123.50	1	122.50	121.00	0	8,768	0.00%
2024/04/19	1	122.50	0	0.00	123.50	1	8,733	0.01%
2024/04/18	8.3	127.32	0	0.00	127.00	8.3	8,689	0.10%
2024/04/17	4.1	130.28	4.4	131.86	129.50	-0.3	8,644	0.00%
2024/04/16	2.3	127.61	3.3	128.58	126.50	-1	8,566	-0.01%
2024/04/15	5.1	128.98	0	0.00	127.50	5.1	8,496	0.06%
2024/04/12	2.2	132.18	3.6	129.73	131.50	-1.4	8,436	-0.02%
2024/04/10	2.1	123.68	1	123.50	123.00	1.1	8,247	0.01%
2024/04/09	1	124.50	0	0.00	122.50	1	8,271	0.01%
2024/04/03	0.1	121.50	0	0.00	120.50	0.1	8,321	0.00%
2024/04/02	1	125.00	2	122.75	123.50	-1	8,351	-0.01%
2024/04/01	0.4	123.34	2	124.01	123.00	-1.6	8,269	-0.02%
2024/03/29	5	120.70	6.5	122.12	125.00	-1.5	8,172	-0.02%
2024/03/28	3	125.50	4.1	124.41	125.00	-1.1	7,772	-0.01%
2024/03/27	6.5	122.65	0.7	121.19	125.00	5.9	7,544	0.08%
2024/03/26	0.2	116.00	0	0.00	118.50	0.2	7,452	0.00%
2024/03/22	0.1	118.07	3	119.00	118.00	-2.9	7,349	-0.04%
2024/03/21	2.2	123.12	5	122.80	120.00	-2.9	7,461	-0.04%
2024/03/20	9.4	120.89	4	121.52	121.50	5.4	7,495	0.07%
2024/03/19	1	125.50	2	126.25	126.50	-1	7,299	-0.01%
2024/03/18	15	121.40	11	121.73	125.00	4	7,083	0.06%
2024/03/15	4	112.50	10	113.85	115.50	-6	6,842	-0.09%
2024/03/14	5	113.10	5.2	113.15	112.00	-0.2	6,713	0.00%
2024/03/13	6.2	110.90	3	111.67	113.00	3.2	6,648	0.05%
2024/03/12	1	104.00	7.5	107.40	108.00	-6.5	6,662	-0.10%
2024/03/11	0.1	100.25	0.3	100.00	98.40	-0.2	7,003	0.00%
2024/03/08	0.3	96.80	0.1	97.20	96.50	0.2	7,192	0.00%
2024/03/07	0	100.00	2	99.25	99.90	-2	7,136	-0.03%
2024/03/06	1	102.50	3	103.67	103.00	-2	7,100	-0.03%
2024/03/05	0	0.00	2	100.50	100.00	-2	7,102	-0.03%
2024/03/04	3	100.23	1	100.49	99.60	2	7,154	0.03%
2024/03/01	5	101.80	4.1	101.35	100.50	0.9	7,162	0.01%
2024/02/29	2	98.65	2	100.00	98.90	0	7,110	0.00%
2024/02/27	13.1	99.91	12.3	100.15	99.10	0.8	7,026	0.01%
2024/02/26	2.3	94.63	3	95.10	95.00	-0.7	6,772	-0.01%
2024/02/23	7	94.23	11	93.74	93.00	-4	6,788	-0.06%
2024/02/22	11	94.57	19	94.92	95.00	-8	6,773	-0.12%
2024/02/21	2.5	92.76	2.2	92.95	93.00	0.3	6,714	0.00%
2024/02/20	1.2	91.07	1.3	91.33	91.80	-0.1	6,741	0.00%
2024/02/19	2.3	93.87	0.2	91.90	93.50	2.1	6,698	0.03%
2024/02/16	5	92.64	7	92.33	92.20	-2	6,681	-0.03%
2024/02/15	6	89.45	10.1	88.39	89.40	-4.1	6,526	-0.06%
2024/02/05	1	84.40	1	84.90	85.00	0	6,402	0.00%
2024/02/01	10	84.70	0	0.00	84.10	10	6,515	0.15%
2024/01/29	1	87.20	2.1	86.83	86.70	-1.1	6,570	-0.02%
2024/01/26	21	87.53	17	86.82	86.30	4	6,510	0.06%
2024/01/25	7	85.33	37.1	84.55	86.60	-30.1	6,258	-0.48%
2024/01/24	4.6	81.00	10	81.11	81.00	-5.4	5,980	-0.09%
2024/01/23	0	0.00	10	78.65	80.20	-10	5,918	-0.17%
2024/01/22	4	76.03	0	0.00	76.00	4	5,865	0.07%
2024/01/18	2.4	77.34	8	76.88	77.60	-5.6	5,991	-0.09%
2024/01/17	0	0.00	7	77.81	76.50	-7	5,939	-0.12%
2024/01/16	4	77.23	6	77.77	76.70	-2	5,965	-0.03%
2024/01/15	1	74.90	2	75.60	76.10	-1	5,930	-0.02%
2024/01/12	1	74.50	0	0.00	74.00	1	6,095	0.02%
2024/01/11	6	74.57	4	75.20	75.30	2	6,246	0.03%
2024/01/10	2.1	74.69	4.1	74.01	73.90	-2	6,349	-0.03%
2024/01/09	1	75.20	2	75.50	75.00	-1	6,516	-0.02%
2024/01/08	2	75.70	4.1	75.51	75.20	-2.1	6,631	-0.03%
2024/01/05	1	75.11	0	0.00	75.10	1	7,021	0.01%
2024/01/04	3.1	75.57	0	0.00	75.40	3.1	7,581	0.04%
2024/01/03	1	76.60	3	76.67	76.50	-2	7,683	-0.03%
2024/01/02	7.1	76.08	3	76.70	75.60	4.1	7,724	0.05%
2023/12/29	12	75.55	11	75.20	76.00	1	7,925	0.01%
2023/12/28	3	75.40	0	0.00	75.20	3	7,924	0.04%
2023/12/27	1	75.80	0	0.00	75.60	1	7,956	0.01%
2023/12/26	1	75.60	0	0.00	75.60	1	8,100	0.01%
2023/12/25	0	0.00	5	75.94	75.50	-5	8,187	-0.06%
2023/12/22	7	76.49	1	75.90	75.80	6	8,272	0.07%
2023/12/21	3	77.90	10	76.70	76.10	-7	8,426	-0.08%
2023/12/20	0	0.00	1	77.90	77.50	-1	8,518	-0.01%
2023/12/19	9	77.97	6	78.23	78.00	3	8,623	0.03%
2023/12/18	16	81.42	2	79.65	79.20	14	8,717	0.16%
2023/12/15	6	86.95	21.1	87.36	85.10	-15.1	8,917	-0.17%
2023/12/14	0	0.00	2	85.15	85.40	-2	9,207	-0.02%
2023/12/13	4	85.85	0.1	86.40	85.00	4	9,341	0.04%
2023/12/12	4	86.33	3.1	85.41	85.70	0.9	9,540	0.01%
2023/12/11	1.1	86.37	0	0.00	85.40	1.1	9,941	0.01%
2023/12/08	13.1	84.41	13	84.47	84.30	0.1	10,803	0.00%
2023/12/07	63	87.29	40.2	85.53	84.60	22.8	11,091	0.21%
2023/12/06	40.3	85.65	42	86.14	87.00	-1.7	11,074	-0.02%
2023/12/05	20	81.40	27.5	80.83	82.40	-7.5	10,932	-0.07%
2023/12/04	7.4	78.04	6	78.67	77.50	1.4	10,741	0.01%
2023/12/01	5	75.80	11.3	76.36	76.90	-6.3	10,731	-0.06%
2023/11/30	3	74.77	0	0.00	74.40	3	10,764	0.03%
2023/11/29	15.1	76.58	2	77.05	75.40	13.1	10,846	0.12%
2023/11/28	0	0.00	0	76.05	76.50	0	10,865	0.00%
2023/11/27	0.2	74.50	0	0.00	74.00	0.2	11,148	0.00%
2023/11/24	6	75.03	5	74.70	75.40	1	11,582	0.01%
2023/11/22	15	76.47	14	76.19	76.10	1	11,677	0.01%
2023/11/21	4	76.53	7	76.76	76.50	-3	11,653	-0.03%
2023/11/20	9	76.86	0	0.00	76.80	9	11,737	0.08%
2023/11/17	4	77.58	9	77.83	77.50	-5	11,717	-0.04%
2023/11/16	5	78.50	8	78.53	78.20	-3	11,690	-0.03%
2023/11/15	5	79.56	7	79.09	78.40	-2	11,718	-0.02%
2023/11/14	8	77.95	3	78.07	78.40	5	11,909	0.04%
2023/11/13	2	78.50	15	78.53	78.40	-13	11,994	-0.11%
2023/11/10	3	78.97	2	78.35	78.50	1	12,054	0.01%
2023/11/09	4	80.40	4	80.45	80.00	0	12,198	0.00%
2023/11/08	12	79.65	7.1	80.20	79.60	4.9	12,125	0.04%
2023/11/07	6.2	78.78	0	0.00	79.00	6.2	12,094	0.05%
2023/11/06	0	0.00	5	76.90	76.80	-5	12,110	-0.04%
2023/11/03	6	76.38	15	75.80	75.80	-9	12,169	-0.07%
2023/11/02	19.1	76.81	0	0.00	76.80	19.1	12,184	0.16%
2023/11/01	3	71.80	5.1	73.78	74.00	-2.1	12,171	-0.02%
2023/10/31	5	73.30	5	74.10	73.30	0	12,129	0.00%
2023/10/30	7	75.49	10	75.51	75.30	-3	12,236	-0.02%
2023/10/27	0	76.30	1	76.80	76.40	-1	12,270	-0.01%
2023/10/26	1	76.40	0	0.00	76.40	1	12,492	0.01%
2023/10/25	2	78.70	26	78.20	78.00	-24	12,872	-0.19%
2023/10/24	1	77.50	2	78.30	78.30	-1	13,004	-0.01%
2023/10/23	5	78.60	0	0.00	78.90	5	13,030	0.04%
2023/10/20	24.1	78.68	29.2	79.22	78.30	-5.2	13,037	-0.04%
2023/10/19	2	81.35	5	81.26	81.70	-3	12,881	-0.02%
2023/10/18	18.2	83.03	20.1	82.94	82.60	-1.8	12,732	-0.01%
2023/10/17	24	83.08	11	83.49	82.50	13	12,638	0.10%
2023/10/16	10	83.95	13	83.89	83.80	-3	12,530	-0.02%
2023/10/13	31	84.73	16	83.80	83.40	15	12,524	0.12%
2023/10/12	29.1	83.98	24.1	84.73	86.70	4.9	12,159	0.04%
2023/10/11	0.1	78.80	0	0.00	78.90	0.1	11,675	0.00%
2023/10/06	0.1	78.00	7	77.60	77.60	-7	11,688	-0.06%
2023/10/05	14	80.00	11	79.50	78.30	3	11,633	0.03%
2023/10/04	5	77.80	6.1	76.92	77.00	-1.1	11,384	-0.01%
2023/10/03	2.1	78.86	11	78.55	78.70	-8.9	11,338	-0.08%
2023/10/02	4	77.48	2	77.35	77.80	2	11,267	0.02%
2023/09/28	1	78.50	6	78.47	78.30	-5	11,140	-0.04%
2023/09/27	1	78.80	0	0.00	78.80	1	11,061	0.01%
2023/09/26	4	79.70	6	78.42	78.30	-2	10,993	-0.02%
2023/09/25	2	78.95	2	79.15	78.80	0	10,825	0.00%
2023/09/21	29	78.02	32.2	77.38	77.90	-3.2	10,568	-0.03%
2023/09/20	28	79.72	20	79.90	78.00	8	10,427	0.08%
2023/09/19	35	79.03	33	79.24	79.10	2	10,103	0.02%
2023/09/18	2	75.95	5	75.88	76.40	-3	9,734	-0.03%
2023/09/15	11	73.65	44	73.63	74.10	-33	9,723	-0.34%
2023/09/14	83	76.43	75	76.24	75.60	8	9,681	0.08%
2023/09/13	75.1	75.66	56	75.66	74.40	19.1	9,230	0.21%
2023/09/12	61	73.90	42	73.96	73.50	19	8,378	0.23%
2023/09/11	39	71.61	32	71.76	72.40	7	8,009	0.09%
2023/09/08	21	69.83	19	70.07	69.80	2	7,813	0.03%
2023/09/07	2.1	68.62	3	68.07	67.40	-1	7,581	-0.01%
2023/09/06	1	68.10	2	68.05	67.90	-1	7,495	-0.01%
2023/09/05	2.1	67.17	1	67.70	68.00	1.1	7,469	0.01%
2023/09/04	5	67.64	7	67.80	68.10	-2	7,466	-0.03%
2023/09/01	6	67.17	4	67.18	66.40	2	7,352	0.03%
2023/08/31	8	67.36	12	67.63	67.90	-4	7,344	-0.05%
2023/08/30	11	65.37	13	65.70	66.30	-2	7,127	-0.03%
2023/08/29	2	63.60	8.3	63.15	63.90	-6.3	6,711	-0.09%
2023/08/28	1	61.30	0	0.00	61.20	1	6,591	0.02%
2023/08/25	2	61.50	1	62.00	62.10	1	6,593	0.02%
2023/08/24	2	60.85	1.2	61.19	61.50	0.9	6,569	0.01%
2023/08/23	1	61.89	3	61.77	61.90	-2	6,483	-0.03%
2023/08/22	0.2	61.68	0	0.00	61.20	0.2	6,479	0.00%
2023/08/21	4	62.35	1	61.80	61.90	3	6,483	0.05%
2023/08/18	10.3	63.12	8	62.05	61.40	2.3	6,440	0.04%
2023/08/17	6	61.32	5	62.00	62.00	1	6,264	0.02%
2023/08/16	6	61.47	7.1	61.90	62.00	-1.1	6,275	-0.02%
2023/08/15	3	61.97	14.5	61.99	61.90	-11.5	6,243	-0.18%
2023/08/14	3.1	58.85	3	59.23	59.00	0.1	6,135	0.00%
2023/08/11	6	59.72	13	59.92	60.20	-7	6,201	-0.11%
2023/08/10	3	60.27	2	60.05	60.10	1	6,153	0.02%
2023/08/09	3	60.23	3	60.20	60.00	0	6,082	0.00%
2023/08/08	1	60.00	2	59.80	60.10	-1	6,009	-0.02%
2023/08/07	4	59.38	1	59.50	59.30	3	5,993	0.05%
2023/08/04	8.4	57.92	6	57.97	58.30	2.4	5,944	0.04%
2023/08/02	6	59.73	6	60.03	59.50	0	5,890	0.00%
2023/08/01	4	61.15	1	60.60	61.00	3	5,821	0.05%
2023/07/31	23	61.59	15.9	61.88	60.60	7.1	5,841	0.12%
2023/07/28	12	59.23	35	59.35	60.60	-23	5,704	-0.40%
2023/07/27	0	0.00	24	56.49	56.90	-24	5,323	-0.45%
2023/07/26	2	54.40	1.1	54.90	54.80	0.9	5,187	0.02%
2023/07/25	1	52.70	4	54.28	54.50	-3	5,107	-0.06%
2023/07/24	0.1	52.10	2	52.15	51.90	-2	5,052	-0.04%
2023/07/21	2.1	53.00	0	0.00	52.90	2.1	5,039	0.04%
2023/07/20	2	53.00	3	53.57	53.00	-1	5,055	-0.02%
2023/07/19	4	52.90	10	54.50	52.60	-6	5,071	-0.12%
2023/07/18	15	54.08	6	54.05	54.10	9	5,041	0.18%
2023/07/17	0	0.00	3.1	53.77	53.50	-3.1	4,981	-0.06%
2023/07/14	12.1	53.57	5.2	53.99	53.20	6.9	5,022	0.14%
2023/07/13	11	53.89	5	53.46	53.90	6	5,074	0.12%
2023/07/12	7	51.60	0.2	51.60	51.40	6.8	5,092	0.13%
2023/07/11	10	51.52	0	0.00	51.40	10	5,126	0.20%
2023/07/07	5	51.90	2	51.70	51.90	3	5,363	0.06%
2023/07/06	2	51.20	2	51.50	51.10	0	5,426	0.00%
2023/07/04	0	0.00	1.1	53.26	52.40	-1.1	5,440	-0.02%
2023/07/03	0	0.00	0.1	52.90	52.40	-0.1	5,498	0.00%
2023/06/30	2	52.35	0	0.00	52.70	2	5,499	0.04%
2023/06/29	2	51.55	1	52.30	51.80	1	5,509	0.02%
2023/06/28	3	52.20	0.1	52.40	52.20	2.9	5,527	0.05%
2023/06/27	3.2	51.59	7	51.43	51.10	-3.9	5,539	-0.07%
2023/06/26	6.2	53.77	0	0.00	53.30	6.2	5,547	0.11%
2023/06/21	7.4	56.01	7	55.97	56.30	0.4	5,577	0.01%
2023/06/20	43	56.17	29.1	55.21	54.50	13.9	5,629	0.25%
2023/06/19	2.1	52.84	1	53.60	53.60	1.1	5,447	0.02%
2023/06/16	9	54.33	3	54.60	54.00	6	5,456	0.11%
2023/06/15	1	54.10	1	54.20	54.20	0	5,348	0.00%
2023/06/14	6	53.62	9	53.39	53.40	-3	5,337	-0.06%
2023/06/13	6	52.17	14	51.91	52.40	-8	5,239	-0.15%
2023/06/08	7	50.87	5	51.22	50.30	2	5,234	0.04%
2023/06/07	2	50.10	0	0.00	50.30	2	5,291	0.04%
2023/06/06	3	50.50	0	50.10	50.20	3	5,348	0.06%
2023/06/05	1	51.31	4	51.58	51.40	-3	5,316	-0.06%
2023/06/02	0	0.00	1	49.75	49.95	-1	5,210	-0.02%
2023/06/01	0	0.00	1	49.95	49.55	-1	5,180	-0.02%
2023/05/31	3	49.58	0	0.00	49.50	3	5,173	0.06%
2023/05/30	5	49.90	0	0.00	49.90	5	5,155	0.10%
2023/05/25	1	49.50	1	50.00	49.65	0	5,204	0.00%
2023/05/23	5	50.44	1	50.00	49.90	4	5,174	0.08%
2023/05/22	0	0.00	6	51.02	51.10	-6	5,114	-0.12%
2023/05/19	0	0.00	2	49.68	49.35	-2	5,005	-0.04%
2023/05/18	3	49.90	1	49.80	49.55	2	4,976	0.04%
2023/05/17	3	49.85	104	49.81	50.60	-101	4,882	-2.07%	大賣/鉅額交易
2023/05/16	0	0.00	15	49.05	48.20	-15	4,762	-0.31%
2023/05/12	1	46.80	0	0.00	47.50	1	4,744	0.02%
2023/05/11	1	46.80	0	0.00	46.70	1	4,756	0.02%
2023/05/10	7	48.05	0	0.00	48.20	7	4,743	0.15%
2023/05/09	42	48.11	1	48.90	48.10	41	4,743	0.86%
2023/05/08	76	49.19	0	0.00	48.80	76	4,720	1.61%
2023/05/05	0	0.00	10	50.52	50.80	-10	4,630	-0.22%
2023/05/04	6	50.78	4	49.78	49.30	2	4,532	0.04%
2023/05/03	4	49.89	4	49.95	49.95	0	4,414	0.00%
2023/05/02	0	0.00	5.1	48.29	48.55	-5.1	4,394	-0.12%
2023/04/27	0	0.00	1	47.85	47.75	-1	4,449	-0.02%
2023/04/25	4	47.10	4	47.70	46.55	0	4,444	0.00%
2023/04/21	3	46.42	5	45.90	46.05	-2	4,423	-0.05%
2023/04/20	4	47.79	0	0.00	47.15	4	4,409	0.09%
2023/04/19	2	49.08	10	48.80	48.80	-8	4,417	-0.18%
2023/04/18	8	49.42	6	49.10	49.10	2	4,392	0.05%
2023/04/17	1	49.25	5	48.95	48.85	-4	4,298	-0.09%
2023/04/14	1	47.70	0	47.50	47.30	1	4,181	0.02%
2023/04/13	0	0.00	6	47.02	47.20	-6	4,197	-0.14%
2023/04/12	1	48.00	26.1	47.18	47.80	-25.1	4,239	-0.59%
2023/04/11	0	0.00	2	46.85	46.95	-2	4,151	-0.05%
2023/04/10	12	46.93	10	46.50	46.55	2	4,268	0.05%
2023/04/07	5	46.24	3	46.47	46.50	2	4,251	0.05%
2023/04/06	6	45.08	1	45.55	45.65	5	4,295	0.12%
2023/03/30	0	0.00	14	46.24	46.55	-14	4,270	-0.33%
2023/03/29	2	45.95	1	45.85	46.50	1	4,330	0.02%
2023/03/28	2	45.65	3	45.50	45.65	-1	4,386	-0.02%
2023/03/27	15	46.04	2	46.03	45.85	13	4,504	0.29%
2023/03/24	4	46.90	8	46.57	46.70	-4	4,680	-0.09%
2023/03/23	34	46.58	23	46.91	46.80	11	4,628	0.24%
2023/03/21	9	45.34	14	45.36	45.10	-5	4,471	-0.11%
2023/03/20	1	44.00	0	0.00	44.45	1	4,418	0.02%
2023/03/17	6	45.21	0	0.00	44.25	6	4,481	0.13%
2023/03/16	0	0.00	2	44.83	45.10	-2	4,479	-0.04%
2023/03/15	21	44.48	13	45.06	45.20	8	4,512	0.18%
2023/03/14	2	43.88	6	43.89	43.80	-4	4,521	-0.09%
2023/03/13	20	44.29	20	44.56	44.50	0	4,539	0.00%
2023/03/10	22	45.88	19	45.82	45.75	3	4,576	0.07%
2023/03/09	7	45.49	14	45.15	45.15	-7	4,729	-0.15%
2023/03/08	1	44.95	4	44.66	44.90	-3	4,911	-0.06%
2023/03/06	5	43.90	0	0.00	43.85	5	5,405	0.09%
2023/03/03	1	43.05	1	43.50	43.45	0	5,410	0.00%
2023/03/02	0	0.00	1	42.60	43.05	-1	5,424	-0.02%
2023/03/01	1	41.85	0	0.00	42.05	1	5,459	0.02%
2023/02/24	1	44.20	0	0.00	43.65	1	5,436	0.02%
2023/02/22	1	43.60	0	0.00	43.55	1	5,580	0.02%
2023/02/21	0	0.00	100	44.45	44.60	-100	5,709	-1.75%
2023/02/20	5	44.68	4	44.50	44.50	1	5,985	0.02%
2023/02/17	1	44.55	0	0.00	44.60	1	6,006	0.02%
2023/02/16	0	0.00	1	43.90	44.05	-1	6,041	-0.02%
2023/02/15	1	43.35	18	43.33	43.60	-17	6,156	-0.28%
2023/02/14	2	43.65	2	43.95	43.40	0	6,371	0.00%
2023/02/10	6	43.70	0	0.00	43.50	6	6,587	0.09%
2023/02/09	1	44.25	4	44.40	44.50	-3	6,579	-0.05%
2023/02/08	6	44.34	8	44.38	44.25	-2	6,577	-0.03%
2023/02/07	1	44.85	0	0.00	44.95	1	6,572	0.02%
2023/02/06	3	44.90	5	44.75	44.65	-2	6,577	-0.03%
2023/02/03	21	44.98	0	0.00	44.45	21	6,598	0.32%
2023/02/02	2	45.65	1	45.50	45.70	1	6,572	0.02%
2023/02/01	5	45.30	2	45.20	45.20	3	6,550	0.05%
2023/01/31	0	0.00	1	45.00	45.00	-1	6,517	-0.02%
2023/01/30	3	43.88	7	43.85	43.95	-4	6,457	-0.06%
2023/01/17	2	43.35	1	43.15	42.90	1	6,403	0.02%
2023/01/16	7	42.73	0	0.00	43.10	7	6,379	0.11%
2023/01/12	1	42.50	1	42.75	42.75	0	6,463	0.00%
2023/01/11	1	43.05	0	0.00	43.10	1	6,470	0.02%
2023/01/10	2	43.50	0	0.00	43.40	2	6,479	0.03%
2023/01/09	1	43.65	6	43.62	43.35	-5	6,489	-0.08%
2023/01/06	3	42.82	3	43.25	43.35	0	6,560	0.00%
2023/01/05	2	42.40	0	0.00	42.30	2	6,675	0.03%
2023/01/04	41	43.17	21	43.21	43.15	20	6,681	0.30%
2023/01/03	5	43.05	7	43.35	42.85	-2	6,697	-0.03%
2022/12/30	2	43.40	3.1	43.30	43.10	-1.1	6,744	-0.02%
2022/12/29	7.1	41.70	0	0.00	41.80	7.1	6,648	0.11%
2022/12/28	36	42.81	30	43.16	43.00	6	6,607	0.09%
2022/12/26	1	41.45	1	42.00	41.75	0	6,460	0.00%
2022/12/23	4	41.04	0	0.00	41.05	4	6,496	0.06%
2022/12/21	5	41.66	3	41.07	41.10	2	6,560	0.03%
2022/12/20	1	42.35	20	42.60	41.80	-19	6,524	-0.29%
2022/12/19	49	43.35	25	42.90	42.65	24	6,489	0.37%
2022/12/16	46	46.18	2	45.00	45.00	44	6,475	0.68%
2022/12/15	2	49.15	2	49.35	49.20	0	6,271	0.00%
2022/12/14	1	47.80	1	48.85	49.00	0	6,218	0.00%
2022/12/12	1	47.90	25	47.97	48.00	-24	6,280	-0.38%
2022/12/09	0	0.00	9	48.18	47.90	-9	6,586	-0.14%
2022/12/08	4	48.15	0	0.00	48.15	4	6,618	0.06%
2022/12/07	11	47.13	5	47.30	46.80	6	6,633	0.09%
2022/12/06	10	48.30	3	48.30	48.65	7	6,629	0.11%
2022/12/05	21	49.18	10	49.00	49.00	11	6,657	0.17%
2022/12/02	12	48.95	10	49.50	48.75	2	6,845	0.03%
2022/12/01	23	49.51	19	49.22	49.30	4	6,743	0.06%
2022/11/30	3	47.65	3	48.20	47.45	0	6,486	0.00%
2022/11/29	54	47.31	20	47.74	48.45	34	6,264	0.54%
2022/11/25	0	0.00	1	45.30	45.05	-1	5,874	-0.02%
2022/11/23	0	0.00	4	46.00	45.75	-4	6,048	-0.07%
2022/11/22	1	45.20	10	45.51	45.40	-9	6,080	-0.15%
2022/11/21	4	45.83	3	45.85	45.95	1	6,253	0.02%
2022/11/18	13	45.91	16	46.81	45.70	-3	6,287	-0.05%
2022/11/17	8	46.14	14	46.42	46.25	-6	6,192	-0.10%
2022/11/16	44	45.63	30	45.73	45.60	14	6,087	0.23%
2022/11/15	0	0.00	1	43.85	44.15	-1	5,849	-0.02%
2022/11/11	2	43.83	6	43.57	43.40	-4	6,266	-0.06%
2022/11/10	9	43.22	7	43.38	42.65	2	6,419	0.03%
2022/11/09	13	45.42	3	45.17	44.90	10	6,511	0.15%
2022/11/08	7	46.66	17	47.10	46.30	-10	6,513	-0.15%
2022/11/07	22	45.95	28	45.84	45.80	-6	6,541	-0.09%
2022/11/04	3	46.13	5	46.04	46.25	-2	6,759	-0.03%
2022/11/01	0	0.00	4	46.08	46.20	-4	7,344	-0.05%
2022/10/25	0	0.00	0.2	45.15	44.95	-0.2	7,788	0.00%
2022/10/24	0	0.00	1	46.50	45.85	-1	7,959	-0.01%
2022/10/21	1	45.90	0	0.00	45.65	1	8,025	0.01%
2022/10/20	1.2	46.56	0	0.00	45.70	1.2	8,028	0.01%
2022/10/18	1	47.75	0	0.00	48.20	1	8,077	0.01%
2022/10/17	1	47.00	0	0.00	47.55	1	8,265	0.01%
2022/10/14	6	48.56	17.3	48.22	48.20	-11.3	8,313	-0.14%
2022/10/13	1	45.80	0.2	45.85	45.15	0.8	8,371	0.01%
2022/10/12	2	46.93	0	0.00	47.25	2	8,509	0.02%
2022/10/07	15	49.18	0	0.00	47.95	15	9,551	0.16%
2022/10/06	10	48.55	0	0.00	49.05	10	9,610	0.10%
2022/10/05	0	0.00	0.2	49.25	48.30	-0.2	9,662	0.00%
2022/10/04	1	49.30	0	0.00	48.95	1	9,744	0.01%
2022/10/03	5	48.15	0	0.00	48.45	5	9,870	0.05%
2022/09/30	0	0.00	0.1	48.95	48.30	-0.1	10,286	0.00%
2022/09/29	2.3	49.70	2	50.30	49.75	0.3	10,594	0.00%
2022/09/28	6	51.74	0.1	50.80	49.20	6	10,701	0.06%
2022/09/27	0	0.00	1	51.50	51.80	-1	10,802	-0.01%
2022/09/26	1	51.10	0	0.00	51.20	1	10,912	0.01%
2022/09/23	2	53.40	0	0.00	53.00	2	11,102	0.02%
2022/09/22	0	0.00	0.5	55.60	55.40	-0.5	11,296	0.00%
2022/09/21	2	55.05	1.3	55.14	55.10	0.7	11,807	0.01%
2022/09/20	0.1	55.10	32	55.60	55.50	-32	12,068	-0.26%
2022/09/19	2.3	54.33	2	54.90	54.20	0.3	12,151	0.00%
2022/09/16	33	56.20	20	55.51	54.50	13	12,249	0.11%
2022/09/15	2	56.20	4	56.28	55.60	-2	12,093	-0.02%
2022/09/14	1	55.10	9	54.37	55.70	-8	12,156	-0.07%
2022/09/13	3	54.83	2	54.25	54.80	1	12,357	0.01%
2022/09/12	13	53.92	3	55.07	53.70	10	12,441	0.08%
2022/09/08	21	54.75	14	55.01	55.10	7	12,638	0.06%
2022/09/07	0.2	52.40	1	52.50	52.70	-0.8	12,896	-0.01%
2022/09/06	7.1	52.42	0	52.20	52.30	7	13,265	0.05%
2022/09/05	2.3	53.09	0.2	52.60	52.20	2.1	13,346	0.02%
2022/09/02	4.2	54.78	2	54.50	54.40	2.2	13,472	0.02%
2022/09/01	6.4	54.61	3	54.63	54.70	3.4	13,454	0.03%
2022/08/31	3	53.60	12	53.92	54.60	-9	13,455	-0.07%
2022/08/30	3	52.10	2.2	51.85	52.50	0.8	13,462	0.01%
2022/08/29	2	51.20	15	51.44	51.20	-13	13,606	-0.10%
2022/08/26	22	53.93	20.3	53.72	52.80	1.7	13,688	0.01%
2022/08/25	3	52.17	3.2	52.14	52.10	-0.2	13,683	0.00%
2022/08/24	6	51.40	5	51.60	51.40	1	13,712	0.01%
2022/08/23	8	51.40	10	51.14	51.50	-2	13,797	-0.01%
2022/08/22	1.2	52.07	10	51.84	51.50	-8.8	13,985	-0.06%
2022/08/19	33.5	52.90	13	53.17	52.10	20.5	14,008	0.15%
2022/08/18	18	52.74	24	51.82	53.10	-6	13,952	-0.04%
2022/08/17	8	51.38	8.2	51.07	51.20	-0.2	13,787	0.00%
2022/08/16	13	49.60	11	49.87	50.10	2	13,623	0.01%
2022/08/15	0.1	48.71	7	48.49	49.60	-6.9	13,684	-0.05%
2022/08/12	2.2	47.31	0	0.00	47.55	2.2	13,861	0.02%
2022/08/11	14	48.05	12	47.63	47.55	2	13,889	0.01%
2022/08/10	5	50.26	1	49.75	49.10	4	13,809	0.03%
2022/08/09	163	51.11	170	51.05	51.20	-7	13,667	-0.05%	大買/大賣/
2022/08/08	28	48.90	30	48.46	49.10	-2	13,348	-0.01%
2022/08/05	9	49.10	8	48.84	48.90	1	13,233	0.01%
2022/08/04	19	48.10	25.5	48.42	49.10	-6.5	13,131	-0.05%
2022/08/03	48.4	47.72	36	47.56	47.50	12.4	12,998	0.10%
2022/08/02	6.6	49.35	5	49.40	49.65	1.6	12,834	0.01%
2022/08/01	6.5	49.84	7	50.31	50.00	-0.5	12,739	0.00%
2022/07/29	8	49.99	7.2	50.13	50.20	0.8	12,641	0.01%
2022/07/28	1	49.40	5	49.42	48.65	-4	12,437	-0.03%
2022/07/27	0.1	48.75	1	49.00	48.95	-0.9	12,339	-0.01%
2022/07/26	5	48.90	7.1	48.53	48.80	-2.1	12,280	-0.02%
2022/07/25	8.1	48.95	14	48.69	48.80	-5.9	12,195	-0.05%
2022/07/22	72.1	48.45	86	48.80	48.20	-14	12,099	-0.12%
2022/07/21	2.1	47.31	40	46.70	47.50	-37.9	11,869	-0.32%
2022/07/20	5	47.55	5	47.70	47.25	0	11,752	0.00%
2022/07/19	20.1	46.72	15	46.87	46.60	5.1	11,544	0.04%
2022/07/18	56.3	48.86	8	48.34	48.15	48.3	11,246	0.43%
2022/07/15	46.3	50.31	64	50.84	51.20	-17.7	10,807	-0.16%
2022/07/14	4	46.49	3	46.85	47.50	1	10,124	0.01%
2022/07/13	1	48.85	1	48.70	47.35	0	9,930	0.00%
2022/07/12	4.2	47.74	7	47.73	47.65	-2.8	9,829	-0.03%
2022/07/11	6.7	49.50	5.4	49.20	48.65	1.2	9,693	0.01%
2022/07/08	32.4	50.38	27	50.86	49.40	5.4	9,525	0.06%
2022/07/07	18	48.88	15.5	49.50	50.40	2.5	9,052	0.03%
2022/07/06	0.2	46.13	2	46.35	46.25	-1.8	8,636	-0.02%
2022/07/05	5	46.90	2	46.65	47.10	3	8,479	0.04%
2022/07/04	5.2	46.14	4	45.96	45.25	1.2	8,261	0.01%
2022/07/01	15.1	46.52	28	46.78	46.60	-12.9	8,087	-0.16%
2022/06/30	9.3	50.58	12	49.90	49.35	-2.7	7,822	-0.03%
2022/06/29	21	49.96	27.6	50.07	51.80	-6.6	7,470	-0.09%
2022/06/28	8	47.20	17.1	47.38	48.35	-9.1	6,889	-0.13%
2022/06/27	6	45.80	14	45.77	46.25	-8	6,584	-0.12%
2022/06/24	4.2	45.81	2	45.60	44.55	2.2	6,385	0.03%
2022/06/23	27	44.46	18	44.68	44.50	9	6,204	0.15%
2022/06/22	12	45.29	7	45.18	44.50	5	6,034	0.08%
2022/06/21	8.4	45.45	10.1	45.49	45.25	-1.7	5,862	-0.03%
2022/06/20	1	45.40	2	43.83	42.65	-1	5,573	-0.02%
2022/06/17	4.1	43.94	5	44.47	44.90	-0.9	5,365	-0.02%
2022/06/16	18	44.32	30	43.98	43.90	-12	5,048	-0.24%
2022/06/15	20	43.22	39.1	42.83	43.80	-19.1	4,540	-0.42%
2022/06/14	4	40.63	4.1	40.68	41.20	-0.1	4,137	0.00%
2022/06/13	12.1	42.03	13.1	42.05	41.90	-1	4,009	-0.02%
2022/06/10	11	41.48	2	41.38	41.50	9	3,821	0.24%
2022/06/09	5	41.76	3	41.52	41.40	2	3,768	0.05%
2022/06/08	4	41.00	4	41.01	41.80	0	3,655	0.00%
2022/06/07	7	40.92	6	40.77	40.65	1	3,489	0.03%
2022/06/06	3.1	40.55	30	40.19	39.65	-27	3,297	-0.82%
2022/06/02	28	40.93	15	41.04	41.10	13	3,126	0.41%
2022/06/01	1	40.30	0	0.00	39.95	1	2,883	0.03%
2022/05/31	3	39.80	24	39.40	40.00	-21	2,761	-0.76%
2022/05/30	6	40.14	8	40.03	39.90	-2	2,622	-0.08%
2022/05/27	1	39.00	2	38.73	38.50	-1	2,370	-0.04%
2022/05/26	6	39.66	25	39.20	38.65	-19	2,288	-0.83%
2022/05/25	2	38.98	0	0.00	38.70	2	2,139	0.09%
2022/05/24	2	38.90	4	38.53	38.50	-2	1,983	-0.10%
2022/05/23	21	38.14	27	38.31	38.80	-6	1,843	-0.33%
2022/05/20	39	37.85	49	37.99	38.15	-10	1,458	-0.69%
2022/05/19	1	36.70	3	37.30	37.20	-2	1,133	-0.18%
2022/05/18	26	35.91	3	36.03	36.65	23	964	2.39%
2022/05/17	1	35.20	6	34.43	34.60	-5	798	-0.63%
2022/05/16	0	0.00	22	33.20	33.30	-22	703	-3.13%
2022/05/10	1	32.05	0	0.00	32.20	1	665	0.15%
2022/05/03	0	0.00	1	32.85	32.60	-1	675	-0.15%
2022/04/28	1	32.65	0	0.00	33.05	1	685	0.15%
2022/04/25	0	0.00	3	33.25	33.05	-3	702	-0.43%
2022/04/21	2	34.03	1	34.20	34.10	1	692	0.14%
2022/04/19	0	0.00	18	32.90	32.95	-18	635	-2.83%
2022/04/13	0	0.00	0	32.10	32.25	0	612	-0.01%
2022/03/30	0	0.00	2	32.25	32.25	-2	602	-0.33%
2022/03/29	2	32.00	2	32.10	32.10	0	598	0.00%
2022/03/28	2	31.45	0	0.00	32.00	2	605	0.33%
2022/03/16	10	31.40	3	31.30	31.30	7	595	1.17%
2022/03/14	0	31.00	0	0.00	30.90	0	589	0.00%
2022/03/11	1	30.75	12	30.85	30.60	-11	584	-1.88%
2022/03/10	7.1	30.99	0	0.00	30.80	7.1	568	1.24%
2022/03/07	2	31.78	0	0.00	31.70	2	511	0.39%
2022/03/01	0	0.00	1	32.80	32.80	-1	528	-0.19%
2022/02/25	0	32.65	0	0.00	32.55	0	544	0.00%
2022/02/24	2	32.50	0	0.00	32.65	2	547	0.37%
2022/02/23	1	33.10	0	0.00	33.00	1	545	0.18%
2022/02/22	2	32.95	6	33.06	32.90	-4	559	-0.71%
2022/02/18	0	0.00	1	32.85	33.20	-1	571	-0.17%
2022/02/17	3	33.08	1	33.05	33.00	2	582	0.34%
2022/02/16	1	32.65	0	0.00	32.85	1	586	0.17%
2022/02/15	0	0.00	2	32.65	32.60	-2	588	-0.34%
2022/02/14	2	32.40	0	0.00	32.60	2	594	0.34%
2022/01/21	2	32.30	0	0.00	32.35	2	582	0.34%
2022/01/19	0	0.00	3	32.48	32.45	-3	579	-0.52%
2022/01/18	3	32.45	0	0.00	32.40	3	576	0.52%
2022/01/05	1	32.95	0	0.00	32.95	1	658	0.15%
2021/12/30	2	33.10	0	0.00	33.10	2	657	0.30%
2021/12/28	0	0.00	1	33.05	32.90	-1	664	-0.15%
2021/12/24	0	0.00	1	32.75	32.90	-1	673	-0.15%
2021/12/21	1	32.75	5	32.75	32.70	-4	662	-0.60%
2021/12/20	0	33.00	0	0.00	32.75	0	661	0.01%
2021/12/17	10	32.90	0	0.00	33.10	10	655	1.53%
2021/12/14	1	32.80	0	0.00	32.75	1	667	0.15%
2021/12/13	0	0.00	1	33.10	33.10	-1	672	-0.15%
2021/12/06	0	0.00	1	33.30	33.30	-1	668	-0.15%
2021/12/03	0	0.00	1	33.20	33.20	-1	675	-0.15%
2021/11/30	1	32.70	3	33.08	32.70	-2	682	-0.29%
2021/11/29	1	32.35	0	0.00	33.00	1	675	0.15%
2021/11/26	2	32.83	0	0.00	32.70	2	669	0.30%
2021/11/24	2	33.05	0	0.00	32.95	2	661	0.30%
2021/11/23	2	33.20	0	0.00	33.20	2	643	0.31%
2021/11/19	1	33.25	52	33.35	33.25	-51	637	-8.00%
2021/11/18	2	33.55	50	33.55	33.50	-48	628	-7.64%
2021/11/17	0	0.00	1	33.75	33.70	-1	621	-0.16%
2021/11/11	3	33.63	0	0.00	33.60	3	623	0.48%
2021/11/09	1	33.75	1	33.70	33.70	0	646	0.00%
2021/11/08	0	0.00	0.1	33.95	33.75	-0.1	659	-0.01%
2021/11/04	2	33.90	0	0.00	33.90	2	685	0.29%
2021/11/03	1	34.35	2	34.33	34.35	-1	689	-0.15%
2021/11/02	1	33.85	0	0.00	33.85	1	687	0.15%
2021/11/01	0	0.00	0	33.90	33.95	0	693	0.00%
2021/10/28	0	0.00	1	34.10	34.00	-1	716	-0.14%
2021/10/27	1	33.70	0	0.00	33.85	1	731	0.14%
2021/10/26	0	0.00	1	33.90	33.85	-1	758	-0.13%
2021/10/25	2	33.85	0	0.00	33.85	2	761	0.26%
2021/10/22	40	34.00	0	0.00	34.05	40	792	5.05%
2021/10/21	60	33.93	0	0.00	34.55	60	807	7.43%
2021/10/20	1	34.40	1	34.55	34.80	0	833	0.00%
2021/10/19	5	34.34	5	34.54	35.00	0	998	0.00%
2021/10/04	1	33.25	3	32.75	33.05	-2	1,151	-0.17%
2021/10/01	1	33.35	0	0.00	33.45	1	1,154	0.09%
2021/09/30	1	33.65	0	0.00	33.95	1	1,154	0.09%
2021/09/29	1	33.55	0	0.00	33.55	1	1,158	0.09%
2021/09/28	0	0.00	1	33.95	34.10	-1	1,168	-0.09%
2021/09/23	1	34.50	0	0.00	34.30	1	1,270	0.08%
2021/09/22	0	0.00	2	34.40	34.40	-2	1,299	-0.15%
2021/09/15	1	34.25	0	0.00	34.05	1	1,363	0.07%
2021/09/13	1	33.45	0	0.00	33.90	1	1,394	0.07%
2021/09/08	1	33.55	0	0.00	33.35	1	1,536	0.07%
2021/08/23	1	34.00	0	0.00	33.85	1	1,673	0.06%
2021/08/20	1	33.85	0	0.00	33.70	1	1,692	0.06%
2021/08/17	0	0.00	7	34.00	34.00	-7	1,720	-0.41%
2021/08/12	1	34.05	1	34.20	34.90	0	1,726	0.00%
2021/08/11	1	34.65	2	34.60	34.15	-1	1,721	-0.06%
2021/08/09	0	0.00	1	35.35	35.30	-1	1,724	-0.06%
2021/08/06	1	35.75	0	0.00	35.85	1	1,728	0.06%
2021/08/03	2	36.20	0	0.00	36.15	2	1,802	0.11%
2021/08/02	1	36.15	0	0.00	36.50	1	1,807	0.06%
2021/07/30	1	36.65	0	0.00	36.45	1	1,806	0.06%
2021/07/28	4	37.54	0	0.00	37.30	4	1,794	0.22%
2021/07/23	1	39.15	1	38.45	38.50	0	1,762	0.00%
2021/07/20	0	0.00	3	36.70	36.65	-3	1,613	-0.19%
2021/07/19	3	37.63	5	37.85	37.15	-2	1,608	-0.12%
2021/07/14	0	0.00	1	35.90	35.60	-1	1,651	-0.06%
2021/07/13	0	0.00	1	36.15	36.05	-1	1,759	-0.06%
2021/07/08	0	0.00	1	35.80	35.95	-1	1,873	-0.05%
2021/07/07	2	35.55	1	35.80	35.60	1	1,895	0.05%
2021/07/05	0.1	36.25	3	35.80	35.85	-3	1,950	-0.15%
2021/07/02	0	0.00	2	36.25	36.20	-2	1,971	-0.10%
2021/06/30	2	36.10	0	0.00	36.10	2	1,966	0.10%
2021/06/25	2	35.30	0	0.00	35.55	2	1,925	0.10%
2021/06/24	2	34.85	3	34.63	35.00	-1	1,888	-0.05%
2021/06/23	5	34.19	4	34.20	34.65	1	1,869	0.05%
2021/06/18	2	32.85	0	0.00	32.60	2	1,809	0.11%
2021/06/17	3	33.18	0	0.00	33.10	3	1,775	0.17%
2021/06/16	1	33.90	2	34.05	34.00	-1	1,724	-0.06%
2021/06/15	1	34.35	0	0.00	34.35	1	1,728	0.06%
2021/06/11	1	34.45	0	0.00	34.55	1	1,751	0.06%
2021/06/10	2	34.55	0	0.00	34.45	2	1,770	0.11%
2021/06/01	0	0.00	1	34.00	34.10	-1	1,776	-0.06%
2021/05/28	0	0.00	5	32.62	32.80	-5	1,772	-0.28%
2021/05/27	3	32.35	0	0.00	32.15	3	1,772	0.17%
2021/05/26	5	32.47	0	0.00	32.50	5	1,776	0.28%
2021/05/24	0	31.95	1	31.85	31.80	-1	1,788	-0.05%
2021/05/21	7	31.90	0	0.00	32.10	7	1,802	0.39%
2021/05/17	1	31.50	0	0.00	31.00	1	1,835	0.05%
2021/05/13	0	0.00	2	33.00	32.80	-2	1,809	-0.11%
2021/05/12	4	33.98	1	33.50	33.40	3	1,792	0.17%
2021/05/11	2	35.75	0	0.00	35.60	2	1,753	0.11%
2021/05/06	0	0.00	2	36.40	36.05	-2	1,755	-0.11%
2021/05/05	2	36.30	0	0.00	36.45	2	1,757	0.11%
2021/05/04	1	35.85	1	35.70	35.85	0	1,766	0.00%
2021/05/03	2	37.60	0	0.00	37.15	2	1,737	0.12%
2021/04/28	0	0.00	0	39.00	38.75	0	1,741	0.00%
2021/04/27	0	0.00	2	39.05	38.90	-2	1,748	-0.11%
2021/04/26	1	38.65	0	0.00	38.50	1	1,733	0.06%
2021/04/23	1	37.90	0	0.00	38.00	1	1,740	0.06%
2021/04/20	1	39.30	4	39.43	39.85	-3	1,717	-0.17%
2021/04/19	1.1	38.50	7	38.80	40.00	-5.9	1,672	-0.36%
2021/04/16	2	38.45	1	37.50	38.50	1	1,573	0.06%
2021/04/15	3	36.77	0	0.00	36.85	3	1,478	0.20%
2021/04/13	0	0.00	1	36.85	36.45	-1	1,480	-0.07%
2021/04/12	0	0.00	5	36.75	36.85	-5	1,494	-0.33%
2021/04/09	5	36.00	0	0.00	35.95	5	1,505	0.33%
2021/04/08	2	35.98	12	35.68	36.35	-10	1,496	-0.67%
2021/04/07	3	35.55	0	0.00	35.65	3	1,474	0.20%
2021/04/01	1	36.00	0	0.00	36.00	1	1,460	0.07%
2021/03/31	2	36.08	0	0.00	36.25	2	1,451	0.14%
2021/03/30	0.1	36.20	0	0.00	36.30	0.1	1,437	0.01%
2021/03/29	1	36.40	0	0.00	36.35	1	1,418	0.07%
2021/03/25	2	36.20	0	0.00	36.20	2	1,413	0.14%
2021/03/24	1	36.60	0	0.00	36.60	1	1,407	0.07%
2021/03/23	1	36.80	0	0.00	36.60	1	1,405	0.07%
2021/03/22	1	37.00	0	0.00	36.95	1	1,413	0.07%
2021/03/19	0	0.00	1	36.70	36.70	-1	1,412	-0.07%
2021/03/18	4	36.93	0	0.00	37.00	4	1,413	0.28%
2021/03/16	4	36.68	0	0.00	36.75	4	1,399	0.29%
2021/03/09	1	36.15	0	0.00	36.45	1	1,323	0.08%
2021/02/26	0	0.00	5	36.70	36.95	-5	1,317	-0.38%
2021/02/25	3	36.67	0	0.00	37.20	3	1,303	0.23%
2021/02/24	18	36.90	4	36.79	36.40	14	1,282	1.09%
2021/02/23	4	36.91	0	0.00	36.70	4	1,267	0.32%
2021/02/22	0	0.00	1	35.90	36.40	-1	1,238	-0.08%
2021/02/19	2	35.15	0	0.00	35.40	2	1,218	0.16%
2021/02/05	0	0.00	1	35.60	35.60	-1	1,163	-0.09%
2021/02/04	1	35.10	2	35.15	35.30	-1	1,159	-0.09%
2021/02/02	2	35.30	0	0.00	35.30	2	1,154	0.17%
2021/02/01	0	0.00	5	35.18	35.35	-5	1,153	-0.43%
2021/01/29	1	35.40	0	0.00	35.85	1	1,145	0.09%
2021/01/27	0	0.00	7	35.39	35.50	-7	1,110	-0.63%
2021/01/26	3	35.10	0	0.00	34.90	3	1,099	0.27%
2021/01/25	1	34.85	4	34.96	34.95	-3	1,077	-0.28%
2021/01/22	4	34.96	0	0.00	35.00	4	1,071	0.37%
2021/01/21	1	35.20	0	0.00	35.20	1	1,049	0.10%
2021/01/20	1	35.75	2	35.85	35.60	-1	1,038	-0.10%
2021/01/18	2	36.78	0	0.00	36.65	2	1,034	0.19%
2021/01/15	3	37.87	0	0.00	37.40	3	1,013	0.30%
2021/01/14	12	38.86	1	38.90	38.95	11	987	1.11%
2021/01/13	2	39.10	3	39.48	39.45	-1	991	-0.10%
2021/01/11	0	0.00	1	39.60	39.45	-1	982	-0.10%
2021/01/08	1	38.70	0	0.00	39.15	1	985	0.10%
2021/01/07	1	39.00	0	0.00	39.00	1	981	0.10%
2021/01/06	2	39.00	0	0.00	38.50	2	980	0.20%
2021/01/05	1	39.70	0	0.00	39.95	1	950	0.11%
2021/01/04	0	0.00	1	39.85	40.20	-1	913	-0.11%
2020/12/31	0	0.00	5	39.20	39.00	-5	870	-0.57%
2020/12/30	2	38.70	0	0.00	38.60	2	857	0.23%
2020/12/29	13	38.87	0	0.00	38.80	13	851	1.53%
2020/12/28	0	0.00	2	38.10	38.80	-2	836	-0.24%
2020/12/24	2	38.25	0	0.00	38.05	2	818	0.24%
2020/12/11	0	0.00	1	38.20	38.50	-1	847	-0.12%
2020/12/10	1	37.90	3	38.30	37.85	-2	839	-0.24%
2020/12/09	1	38.35	0	0.00	38.40	1	831	0.12%
2020/12/08	3	38.40	0	0.00	38.40	3	854	0.35%
2020/12/04	1	38.65	2	38.80	38.80	-1	866	-0.12%
2020/12/03	1	38.70	0	0.00	38.60	1	880	0.11%
2020/12/02	2	38.80	10	38.80	38.75	-8	888	-0.90%
2020/11/25	10	38.50	0	0.00	38.30	10	976	1.02%
2020/11/24	2	38.15	0	0.00	38.15	2	985	0.20%
2020/11/12	3	38.70	0	0.00	38.35	3	1,069	0.28%
2020/11/11	0	0.00	0.6	38.80	39.10	-0.6	1,080	-0.06%
2020/10/30	1	38.15	0	0.00	37.70	1	1,157	0.09%
2020/10/26	0	0.00	1	39.65	39.75	-1	1,145	-0.09%
2020/10/22	0.5	40.00	5	39.08	39.50	-4.5	1,142	-0.39%
2020/10/19	1	38.40	2	38.38	38.40	-1	1,090	-0.09%
2020/10/16	1	37.90	0	0.00	37.80	1	1,077	0.09%
2020/10/06	0	0.00	10	37.10	37.10	-10	1,087	-0.92%
2020/09/24	14	35.80	0	0.00	35.50	14	1,145	1.22%
2020/09/14	0	0.00	1	37.30	37.45	-1	1,240	-0.08%
2020/09/07	1	38.75	1	38.80	38.90	0	1,264	0.00%
2020/09/04	1	38.90	0	0.00	39.00	1	1,273	0.08%
2020/09/03	0	0.00	8	39.25	39.25	-8	1,303	-0.61%
2020/09/01	0.5	39.20	6	39.12	39.25	-5.5	1,319	-0.42%
2020/08/31	0	0.00	3	38.33	38.70	-3	1,311	-0.23%
2020/08/25	0	0.00	1	37.10	37.55	-1	1,371	-0.07%
2020/08/21	2	36.35	0	0.00	36.25	2	1,371	0.15%
2020/08/20	4	36.14	0	0.00	36.35	4	1,380	0.29%
2020/08/19	1	37.10	0	0.00	37.10	1	1,393	0.07%
2020/08/18	0	0.00	1	37.85	37.65	-1	1,392	-0.07%
2020/08/17	1	36.90	5	37.60	37.10	-4	1,406	-0.28%
2020/08/14	7	36.77	0	0.00	37.10	7	1,468	0.48%
2020/08/13	4	36.88	4	36.78	36.85	0	1,494	0.00%
2020/08/12	7	37.33	0	0.00	37.25	7	1,518	0.46%
2020/08/11	2	37.73	2	37.90	37.70	0	1,521	0.00%
2020/08/10	2	37.00	0	0.00	37.55	2	1,522	0.13%
2020/08/07	6	37.33	6	37.05	37.20	0	1,539	0.00%
2020/08/06	1	37.40	1	37.30	37.50	0	1,561	0.00%
2020/08/05	4	35.95	0	0.00	36.20	4	1,595	0.25%
2020/07/28	1	34.20	0	0.00	34.25	1	1,706	0.06%
2020/07/27	4	36.20	0	0.00	35.15	4	1,729	0.23%
2020/07/17	0	0.00	1	36.40	36.40	-1	1,794	-0.06%
2020/07/16	1	36.55	7	37.20	37.00	-6	1,819	-0.33%
2020/07/15	2	36.70	1	36.90	36.80	1	1,798	0.06%
2020/07/14	0	0.00	3	37.05	36.95	-3	1,812	-0.17%
2020/07/10	0	0.00	1	37.00	36.75	-1	1,884	-0.05%
2020/07/09	4	37.70	0	0.00	37.60	4	1,884	0.21%
2020/07/08	2	37.35	10	37.05	37.35	-8	1,872	-0.43%
2020/07/03	0	0.00	1	37.60	37.50	-1	1,922	-0.05%
2020/06/23	2	37.23	0	0.00	37.50	2	2,049	0.10%
2020/06/22	1	39.70	0	0.00	39.80	1	2,023	0.05%
2020/06/19	3	39.95	1	39.65	39.55	2	2,019	0.10%
2020/06/18	0	0.00	5	40.10	40.00	-5	2,015	-0.25%
2020/06/17	11	39.90	6	40.10	40.00	5	2,037	0.25%
2020/06/16	1	38.65	1	38.70	39.40	0	2,064	0.00%
2020/06/15	2	38.43	10	38.11	38.00	-8	2,098	-0.38%
2020/06/12	2	37.63	0	0.00	38.70	2	2,106	0.09%
2020/06/11	4	38.95	10	39.20	38.80	-6	2,125	-0.28%
2020/06/10	3	39.20	0	0.00	39.45	3	2,131	0.14%
2020/06/09	7	39.79	1	39.60	39.60	6	2,137	0.28%
2020/06/08	2	40.38	5	40.82	40.30	-3	2,128	-0.14%
2020/06/05	3	41.20	0	0.00	41.05	3	2,087	0.14%
2020/06/04	6	40.21	3	39.95	39.80	3	2,069	0.14%
2020/06/03	2	38.50	6	38.87	38.85	-4	2,039	-0.20%
2020/06/02	7	38.04	0	0.00	37.90	7	1,995	0.35%
2020/06/01	10	37.72	0	0.00	38.00	10	1,985	0.50%
2020/05/28	1	37.65	0	0.00	37.20	1	1,961	0.05%
2020/05/27	2	37.75	0	0.00	37.80	2	1,967	0.10%
2020/05/26	0	0.00	1	38.10	38.35	-1	1,971	-0.05%
2020/05/25	1	37.45	1	37.20	37.40	0	1,945	0.00%
2020/05/22	2	37.10	14	37.35	37.65	-12	1,939	-0.62%
2020/05/21	11	38.14	5	38.09	37.60	6	1,908	0.31%
2020/05/20	0	0.00	1	36.80	37.50	-1	1,833	-0.05%
2020/05/19	1	36.00	0	0.00	36.35	1	1,798	0.06%
2020/05/15	1	35.35	0	0.00	34.80	1	1,770	0.06%
2020/05/14	0	0.00	9	35.38	35.30	-9	1,758	-0.51%
2020/05/13	2	36.00	0	0.00	36.00	2	1,747	0.11%
2020/05/12	4	36.59	7	36.93	36.95	-3	1,723	-0.17%
2020/05/11	10	35.70	0	0.00	35.75	10	1,659	0.60%
2020/05/07	4	34.20	0	0.00	34.30	4	1,608	0.25%
2020/05/06	1	33.95	0	0.00	34.00	1	1,605	0.06%
2020/05/04	1	34.70	1	34.90	34.70	0	1,560	0.00%
2020/04/30	0	0.00	1	35.60	35.95	-1	1,539	-0.06%
2020/04/27	0	0.00	1	34.10	34.35	-1	1,523	-0.07%
2020/04/21	1	34.00	0	0.00	33.50	1	1,518	0.07%
2020/04/17	0	0.00	2	34.00	33.70	-2	1,477	-0.14%
2020/04/16	1	33.80	0	0.00	33.80	1	1,456	0.07%
2020/04/13	1	34.00	0	0.00	33.75	1	1,380	0.07%
2020/04/10	1	34.15	2	33.95	34.00	-1	1,379	-0.07%
2020/04/09	1	33.50	0	0.00	33.65	1	1,367	0.07%
2020/03/31	0	0.00	10	32.39	32.00	-10	1,248	-0.80%
2020/03/30	10	31.45	0	0.00	31.45	10	1,205	0.83%
2020/03/26	0	0.00	2	30.10	30.40	-2	1,127	-0.18%
2020/03/25	1	30.85	0	0.00	30.95	1	1,113	0.09%
2020/03/19	5	27.00	1	27.00	26.70	4	1,118	0.36%
2020/03/18	3	29.50	0	0.00	29.05	3	1,107	0.27%
2020/03/17	1	30.00	0	0.00	29.70	1	1,122	0.09%
2020/03/16	3	32.37	0	0.00	31.55	3	1,095	0.27%
2020/03/13	3	32.05	2	32.65	33.30	1	1,083	0.09%
2020/03/12	1	35.60	0	0.00	35.60	1	1,056	0.09%
2020/03/03	1	38.65	0	0.00	38.80	1	1,092	0.09%
2020/02/27	1	39.80	0	0.00	38.95	1	1,110	0.09%
2020/02/26	1	40.15	0	0.00	40.15	1	1,097	0.09%
2020/02/25	0	0.00	6	40.32	40.50	-6	1,093	-0.55%
2020/02/20	2	41.40	2	41.35	41.30	0	1,103	0.00%
2020/02/19	1	41.30	0	0.00	41.30	1	1,104	0.09%
2020/02/17	1	41.70	0	0.00	41.65	1	1,111	0.09%
2020/02/14	0	0.00	3	42.25	42.25	-3	1,117	-0.27%
2020/02/06	0	0.00	2	41.70	41.90	-2	1,126	-0.18%
2020/02/04	3	41.13	0	0.00	41.10	3	1,139	0.26%
2020/02/03	1	40.10	0	0.00	40.90	1	1,136	0.09%
2020/01/31	2	42.05	0	0.00	42.60	2	1,127	0.18%
2020/01/15	1	45.85	5	45.95	45.80	-4	1,122	-0.36%
2020/01/14	4	45.94	1	45.95	46.00	3	1,133	0.26%
2020/01/10	1	45.60	0	0.00	45.60	1	1,182	0.08%
2020/01/06	0	0.00	1	46.25	45.50	-1	1,264	-0.08%
2019/12/31	0	0.00	1	46.85	46.65	-1	1,268	-0.08%
2019/12/27	0	0.00	7	46.97	46.90	-7	1,276	-0.55%
2019/12/26	0	0.00	11	46.88	46.75	-11	1,280	-0.86%
2019/12/25	15	46.78	0	0.00	47.00	15	1,295	1.16%
2019/12/20	3	47.05	0	0.00	47.00	3	1,312	0.23%
2019/12/17	1	46.00	0	0.00	46.00	1	1,352	0.07%
2019/12/16	0	0.00	1	46.35	46.95	-1	1,355	-0.07%
2019/12/13	0	0.00	1	46.65	47.40	-1	1,354	-0.07%
2019/12/12	0	0.00	2	46.40	46.55	-2	1,367	-0.15%
2019/12/11	0	0.00	1	45.85	45.60	-1	1,362	-0.07%
2019/12/10	2	45.95	2	45.78	45.55	0	1,388	0.00%
2019/12/09	0	0.00	1	45.60	45.85	-1	1,451	-0.07%
2019/12/06	3	45.43	6	45.50	45.10	-3	1,436	-0.21%
2019/12/03	0	0.00	9	44.69	44.65	-9	1,405	-0.64%
2019/11/29	1	45.25	0	0.00	45.20	1	1,395	0.07%
2019/11/28	6	45.05	0	0.00	45.25	6	1,423	0.42%
2019/11/27	2	43.95	0	0.00	44.35	2	1,419	0.14%
2019/11/26	1	44.70	0	0.00	44.50	1	1,397	0.07%
2019/11/25	1	44.80	0	0.00	44.75	1	1,407	0.07%
2019/11/20	1	45.75	0	0.00	45.70	1	1,418	0.07%
2019/11/14	1	45.60	1	45.65	46.15	0	1,449	0.00%
2019/11/13	2	46.98	21	46.27	46.15	-19	1,452	-1.31%
2019/11/12	14	46.94	0	0.00	46.90	14	1,460	0.96%
2019/11/11	0	0.00	5	47.05	47.05	-5	1,467	-0.34%
2019/11/08	4	46.88	0	0.00	46.80	4	1,465	0.27%
2019/11/07	5	46.99	0	0.00	46.60	5	1,468	0.34%
2019/11/06	7	46.96	13	46.80	46.95	-6	1,462	-0.41%
2019/10/30	0	0.00	0.4	47.40	47.60	-0.4	1,458	-0.03%
2019/10/29	0	0.00	2	46.30	47.00	-2	1,454	-0.14%
2019/10/28	1	46.90	0	0.00	47.00	1	1,457	0.07%
2019/10/25	1	48.25	1	47.40	47.45	0	1,459	0.00%
2019/10/24	0	0.00	2	47.65	48.25	-2	1,459	-0.14%
2019/10/21	1	46.60	0	0.00	46.70	1	1,445	0.07%
2019/10/16	1	46.65	5	46.20	47.25	-4	1,452	-0.28%
2019/10/15	5	47.10	0	0.00	47.00	5	1,451	0.34%
2019/10/14	6	45.31	0	0.00	44.90	6	1,426	0.42%
2019/10/09	1	45.00	0	0.00	45.00	1	1,445	0.07%
2019/10/08	5	46.48	9	46.26	45.65	-4	1,454	-0.28%
2019/10/07	2	46.40	0	0.00	46.40	2	1,491	0.13%
2019/10/03	1	47.25	0	0.00	47.85	1	1,538	0.06%
2019/10/01	11	47.04	0	0.00	47.75	11	1,558	0.71%
2019/09/26	0	0.00	1	47.65	47.45	-1	1,570	-0.06%
2019/09/24	1	48.10	1	48.35	48.10	0	1,596	0.00%
2019/09/20	1	49.45	0	0.00	48.55	1	1,570	0.06%
2019/09/17	0	0.00	3	49.10	49.05	-3	1,458	-0.21%
2019/09/16	1	47.75	1	48.50	48.60	0	1,432	0.00%
2019/09/12	0	0.00	1	48.10	48.30	-1	1,413	-0.07%
2019/09/11	0	0.00	5	47.83	47.80	-5	1,398	-0.36%
2019/09/09	0	0.00	7	45.56	45.15	-7	1,345	-0.52%
2019/09/04	0	0.00	2	46.30	46.50	-2	1,344	-0.15%
2019/09/03	2	47.00	0	0.00	46.45	2	1,357	0.15%
2019/08/28	0	0.00	3	45.28	45.85	-3	1,300	-0.23%
2019/08/22	0	0.00	3	45.05	45.20	-3	1,263	-0.24%
2019/08/21	0	0.00	6	44.83	44.75	-6	1,277	-0.47%
2019/08/19	2	44.10	0	0.00	43.90	2	1,267	0.16%
2019/08/16	4	43.05	0	0.00	43.65	4	1,259	0.32%
2019/08/15	1	41.95	0	0.00	41.85	1	1,246	0.08%
2019/08/14	1	43.20	0	0.00	43.10	1	1,236	0.08%
2019/08/08	1	44.40	0	0.00	44.30	1	1,243	0.08%
2019/08/07	1	44.30	0	0.00	44.15	1	1,255	0.08%
2019/08/06	1	42.95	0	0.00	44.15	1	1,274	0.08%
2019/08/05	0	0.00	2	45.00	44.15	-2	1,288	-0.16%
2019/07/24	1	44.50	0	0.00	44.55	1	1,674	0.06%
2019/07/19	0	0.00	1	45.70	45.75	-1	1,791	-0.06%
2019/07/17	0	0.00	2	47.50	47.60	-2	1,862	-0.11%
2019/07/15	1	46.70	0	0.00	47.00	1	1,986	0.05%
2019/07/11	0	0.00	2	46.68	47.00	-2	2,161	-0.09%
2019/07/10	0	0.00	1	46.00	45.55	-1	2,180	-0.05%
2019/07/05	0	0.00	4	45.83	45.85	-4	2,265	-0.18%
2019/07/04	2	45.70	0	0.00	45.80	2	2,278	0.09%
2019/07/02	0	0.00	0.3	45.90	45.90	-0.3	2,288	-0.01%
2019/07/01	0	0.00	1	44.80	44.75	-1	2,266	-0.04%
2019/06/27	0	0.00	3	44.70	44.95	-3	2,275	-0.13%
2019/06/26	0	0.00	5	43.88	44.45	-5	2,266	-0.22%
2019/06/21	0	0.00	1	44.05	44.10	-1	2,293	-0.04%
2019/06/20	0	0.00	1	43.35	43.55	-1	2,278	-0.04%
2019/06/19	2	43.18	3	43.23	43.30	-1	2,289	-0.04%
2019/06/18	5	42.92	3	43.37	43.00	2	2,277	0.09%
2019/06/17	2	41.80	0	0.00	41.95	2	2,372	0.08%
2019/06/14	4	41.84	0	0.00	41.70	4	2,421	0.17%
2019/06/12	2	41.00	0	0.00	41.60	2	2,466	0.08%
2019/06/10	0	0.00	0.1	42.60	41.35	-0.1	2,450	0.00%
2019/06/06	1	42.40	0	0.00	42.10	1	2,444	0.04%
2019/06/05	1	42.50	0	0.00	42.50	1	2,447	0.04%
2019/06/03	0	0.00	2	43.00	42.90	-2	2,546	-0.08%
2019/05/28	0	0.00	3	43.50	43.70	-3	2,641	-0.11%
2019/05/27	2	42.80	0	0.00	42.85	2	2,628	0.08%
2019/05/21	0	0.00	4	42.65	43.00	-4	2,693	-0.15%
2019/05/20	1	43.30	0	0.00	43.00	1	2,692	0.04%
2019/05/16	1	42.65	0	0.00	42.80	1	2,696	0.04%
2019/05/13	2	41.10	0	0.00	41.60	2	2,671	0.07%
2019/05/10	1	41.80	0	0.00	41.80	1	2,650	0.04%
2019/05/09	1	42.55	3	42.50	42.55	-2	2,636	-0.08%
2019/05/08	1	43.00	0	0.00	43.00	1	2,621	0.04%
2019/05/06	1	43.90	0	0.00	43.55	1	2,572	0.04%
2019/05/03	2	45.28	0	0.00	45.00	2	2,523	0.08%
2019/05/02	2	45.63	7	45.60	45.70	-5	2,436	-0.21%
2019/04/30	0	0.00	1	44.00	44.10	-1	2,282	-0.04%
2019/04/29	1	42.80	0	0.00	43.20	1	2,195	0.05%
2019/04/24	1	43.20	0	0.00	43.20	1	2,081	0.05%
2019/04/23	0	0.00	4	44.05	43.75	-4	2,046	-0.20%
2019/04/22	4	44.43	1	45.30	44.15	3	1,978	0.15%
2019/04/19	1	43.60	4	44.31	44.50	-3	1,898	-0.16%
2019/04/18	2	43.30	2	43.48	43.20	0	1,823	0.00%
2019/04/17	3	43.50	6	43.58	43.70	-3	1,731	-0.17%
2019/04/16	0	0.00	1	42.80	42.60	-1	1,616	-0.06%
2019/04/15	1	42.70	3.8	42.57	41.95	-2.8	1,561	-0.18%
2019/04/11	2	41.08	0	0.00	41.00	2	1,411	0.14%
2019/04/08	0	0.00	0.5	40.85	40.85	-0.5	1,342	-0.04%
2019/04/01	1	40.55	0	0.00	40.45	1	1,301	0.08%
2019/03/28	1	39.60	0.2	39.65	39.35	0.8	1,269	0.06%
2019/03/27	1	39.65	2	39.48	39.55	-1	1,269	-0.08%
2019/03/26	3	39.30	2	39.55	39.40	1	1,275	0.08%
2019/03/25	1	40.25	0	0.00	40.30	1	1,231	0.08%
2019/03/22	2	40.65	6	41.14	41.00	-4	1,222	-0.33%
2019/03/21	1	41.75	0	0.00	41.80	1	1,207	0.08%
2019/03/20	13	42.48	5	42.26	41.95	8	1,217	0.66%
2019/03/19	0	0.00	1	41.00	41.65	-1	1,093	-0.09%
2019/03/18	1	40.35	2	40.38	40.35	-1	1,048	-0.10%
2019/03/15	1	39.95	0	0.00	39.95	1	1,036	0.10%
2019/03/14	0.2	39.70	0	0.00	39.20	0.2	1,021	0.02%
2019/03/12	0	0.00	1	39.90	39.50	-1	1,042	-0.10%
2019/03/08	3	39.23	3	39.30	39.65	0	1,092	0.00%
2019/03/07	6.3	40.44	2	40.18	39.20	4.3	1,080	0.40%
2019/02/25	2	38.85	0	0.00	38.85	2	985	0.20%
2019/02/14	1	38.60	0	0.00	38.75	1	1,233	0.08%
2019/01/25	3	39.55	0	0.00	39.55	3	1,235	0.24%
2019/01/24	2	39.50	0	0.00	39.40	2	1,258	0.16%
2019/01/23	0	0.00	2	38.90	39.00	-2	1,269	-0.16%
2019/01/18	0	0.00	4	39.65	39.75	-4	1,290	-0.31%
2019/01/15	2	38.95	0	0.00	39.25	2	1,278	0.16%
2019/01/14	2	38.70	0	0.00	38.70	2	1,261	0.16%
2019/01/11	1	38.35	0	0.00	38.40	1	1,290	0.08%
2019/01/10	1	38.40	2	38.20	38.30	-1	1,318	-0.08%
2019/01/09	0	0.00	1	37.85	38.00	-1	1,380	-0.07%
2019/01/03	3	36.92	0	0.00	36.80	3	1,433	0.21%
2018/12/17	1	37.30	0	0.00	37.25	1	1,530	0.07%
2018/12/10	2	37.50	0	0.00	37.50	2	1,523	0.13%
2018/12/07	2	38.83	0	0.00	39.05	2	1,515	0.13%
2018/12/06	0	0.00	2	39.30	38.80	-2	1,513	-0.13%
2018/12/04	2	41.00	0	0.00	41.10	2	1,519	0.13%
2018/12/03	2	40.90	0	0.00	40.40	2	1,498	0.13%
2018/11/27	0	0.00	1	40.90	40.25	-1	1,428	-0.07%
2018/11/21	0	0.00	6	40.49	41.40	-6	1,366	-0.44%
2018/11/20	0	0.00	1	41.80	41.15	-1	1,347	-0.07%
2018/11/19	2	42.60	0	0.00	42.35	2	1,347	0.15%
2018/11/16	6	39.08	17	39.28	41.40	-11	1,274	-0.86%
2018/11/15	8	37.34	2	37.00	37.65	6	1,115	0.54%
2018/11/08	0	0.00	1	35.85	35.70	-1	1,076	-0.09%
2018/11/06	0	0.00	2	35.60	35.25	-2	1,091	-0.18%
2018/10/24	0	0.00	4	35.40	35.35	-4	1,244	-0.32%
2018/10/19	0	0.00	5	35.50	35.75	-5	1,251	-0.40%
2018/10/17	5	37.00	0	0.00	36.85	5	1,235	0.40%
2018/10/16	1	38.60	0	0.00	38.80	1	1,207	0.08%
2018/10/12	0	0.00	1	40.60	40.75	-1	1,285	-0.08%
2018/10/11	4	40.30	0	0.00	40.40	4	1,344	0.30%
2018/10/09	2	42.10	2	43.00	42.10	0	1,391	0.00%
2018/10/05	3	40.65	3	40.73	40.60	0	1,446	0.00%
2018/10/03	1	41.60	0	0.00	41.60	1	1,453	0.07%
2018/09/28	0	0.00	1	42.55	42.20	-1	1,548	-0.06%
2018/09/27	0	0.00	3	42.95	43.20	-3	1,574	-0.19%
2018/09/21	2	43.55	1	43.60	43.55	1	1,600	0.06%
2018/09/19	6	42.40	2	42.30	42.40	4	1,629	0.25%
2018/09/13	0	0.00	2	41.35	41.40	-2	1,635	-0.12%
2018/09/10	0	0.00	2	41.05	40.75	-2	1,639	-0.12%
2018/09/07	1	42.50	0	0.00	43.00	1	1,681	0.06%
2018/08/31	2	44.03	0	0.00	43.85	2	1,710	0.12%
2018/08/28	0	0.00	2	44.30	44.40	-2	1,758	-0.11%
2018/08/24	2	43.90	0	0.00	43.50	2	1,769	0.11%
2018/08/22	1	45.45	0	0.00	45.50	1	1,759	0.06%
2018/08/21	1	45.55	0	0.00	45.55	1	1,760	0.06%
2018/08/16	0	0.00	1	45.00	45.40	-1	1,787	-0.06%
2018/08/13	1	45.95	0	0.00	45.55	1	1,795	0.06%
2018/08/10	0	0.00	15	45.14	45.85	-15	1,778	-0.84%
2018/08/08	0	0.00	1	45.70	45.65	-1	1,766	-0.06%
2018/08/03	0	0.00	1	46.50	46.30	-1	1,766	-0.06%
2018/08/02	19	46.89	3	47.07	46.70	16	1,745	0.92%
2018/08/01	0	0.00	1	45.70	46.10	-1	1,659	-0.06%
2018/07/31	0	0.00	5	45.00	45.00	-5	1,632	-0.31%
2018/07/30	0	0.00	1	44.40	44.20	-1	1,610	-0.06%
2018/07/27	0	0.00	2	44.00	44.30	-2	1,605	-0.12%
2018/07/26	3	44.10	0	0.00	44.05	3	1,595	0.19%
2018/07/24	6	44.68	0	0.00	44.35	6	1,586	0.38%
2018/07/23	4	45.28	8	45.38	45.30	-4	1,556	-0.26%
2018/07/20	7	44.78	7	45.30	44.75	0	1,524	0.00%
2018/07/19	8	44.39	16	44.57	44.60	-8	1,475	-0.54%
2018/07/18	0	0.00	2	43.25	43.55	-2	1,430	-0.14%
2018/07/17	11	44.40	0	0.00	44.45	11	1,361	0.81%
2018/07/16	5	44.68	1	44.35	44.35	4	1,288	0.31%
2018/07/13	3	45.18	1	44.00	44.70	2	1,252	0.16%
2018/07/12	1	43.05	0	0.00	43.05	1	1,205	0.08%
2018/07/09	0	0.00	9	42.49	42.55	-9	1,189	-0.76%
2018/07/06	0	0.00	2	42.95	43.00	-2	1,157	-0.17%
2018/07/03	1	45.50	0	0.00	45.50	1	1,119	0.09%
2018/07/02	2	46.95	0	0.00	46.45	2	1,091	0.18%
2018/06/29	5	46.60	0	0.00	46.95	5	1,078	0.46%
2018/06/28	2	46.90	4	46.95	46.55	-2	1,046	-0.19%
2018/06/27	2	47.75	0	0.00	47.70	2	1,026	0.19%
2018/06/22	4	49.14	0	0.00	48.95	4	1,003	0.40%
2018/06/20	1	49.60	0	0.00	49.45	1	1,003	0.10%
2018/06/19	1	49.30	0	0.00	49.20	1	994	0.10%
2018/06/15	5	49.26	0	0.00	49.00	5	987	0.51%
2018/06/13	3	50.90	0	0.00	50.50	3	916	0.33%
2018/06/12	5	51.20	0	0.00	51.00	5	908	0.55%
2018/06/11	0	0.00	1	51.80	51.30	-1	907	-0.11%
2018/06/08	0	0.00	10	51.80	51.70	-10	933	-1.07%
2018/06/07	10	51.30	0	0.00	51.20	10	908	1.10%
2018/06/04	0	0.00	10	50.70	50.80	-10	873	-1.14%
2018/05/25	2	50.40	2	50.30	50.40	0	856	0.00%
2018/05/24	1	50.40	0	0.00	50.40	1	843	0.12%
2018/05/23	10	50.80	0	0.00	50.80	10	834	1.20%
2018/05/22	0	0.00	1	50.90	50.90	-1	831	-0.12%
2018/05/18	2	51.20	0	0.00	50.90	2	838	0.24%
2018/05/16	4	51.10	0	0.00	51.00	4	870	0.46%
2018/05/15	5	51.40	0	0.00	50.90	5	876	0.57%
2018/05/11	2	52.10	1	51.10	51.10	1	913	0.11%
2018/05/08	1	52.40	1	52.80	52.40	0	928	0.00%
2018/04/30	0	0.00	1	53.60	53.60	-1	1,094	-0.09%
2018/04/27	2	54.10	0	0.00	54.10	2	1,113	0.18%
2018/04/25	1	53.20	0	0.00	53.30	1	1,147	0.09%
2018/04/24	3	54.07	2	54.00	54.00	1	1,156	0.09%
2018/04/23	0	0.00	2	53.55	53.50	-2	1,159	-0.17%
2018/04/19	0	0.00	0.2	53.80	53.80	-0.2	1,213	-0.02%
2018/04/11	0	0.00	5	54.90	54.90	-5	1,339	-0.37%
2018/04/10	2	53.80	2	54.00	54.20	0	1,321	0.00%
2018/03/31	2	52.30	0	0.00	52.20	2	1,342	0.15%
2018/03/30	3	52.30	0	0.00	52.40	3	1,350	0.22%
2018/03/26	2	51.45	0	0.00	52.00	2	1,402	0.14%
2018/03/23	1	51.80	0	0.00	51.90	1	1,410	0.07%
2018/03/22	0	0.00	2	53.50	53.20	-2	1,416	-0.14%
2018/03/21	0	0.00	1	53.30	53.20	-1	1,434	-0.07%
2018/03/15	0	0.00	1	53.90	54.10	-1	1,486	-0.07%
2018/03/14	2	54.30	1	53.90	54.30	1	1,497	0.07%
2018/03/12	0	0.00	1	52.90	53.10	-1	1,509	-0.07%
2018/03/09	0	0.00	1	53.20	53.10	-1	1,517	-0.07%
2018/03/08	1	52.40	5	52.04	52.20	-4	1,531	-0.26%
2018/03/05	0	0.00	2	52.70	52.60	-2	1,577	-0.13%
2018/02/23	0	0.00	3	53.10	53.10	-3	1,600	-0.19%
2018/02/22	2	52.60	0	0.00	52.50	2	1,636	0.12%
2018/02/21	1	52.60	0	0.00	52.90	1	1,658	0.06%
2018/02/12	1	51.50	1	51.40	51.70	0	1,665	0.00%
2018/02/09	1	51.20	1	50.70	51.00	0	1,705	0.00%
2018/02/07	0	0.00	2	51.00	50.80	-2	1,710	-0.12%
2018/02/06	2	50.20	2	50.40	50.40	0	1,748	0.00%
2018/02/05	3	52.80	1	52.90	52.90	2	1,721	0.12%
2018/02/02	2	53.45	1	53.80	53.50	1	1,750	0.06%
2018/01/30	11	53.70	8	53.80	52.70	3	1,837	0.16%
2018/01/29	1	54.50	0	0.00	54.70	1	1,768	0.06%
2018/01/26	4	55.03	0	0.00	55.00	4	1,774	0.23%
2018/01/25	1	55.40	0	0.00	55.30	1	1,746	0.06%
2018/01/23	2	55.85	2	55.40	55.40	0	1,784	0.00%
2018/01/22	1	55.80	0	0.00	56.10	1	1,781	0.06%
2018/01/19	5	56.50	0	0.00	56.90	5	1,772	0.28%
2018/01/17	0	0.00	1	56.90	57.20	-1	1,805	-0.06%
2018/01/16	0	0.00	3	56.13	56.40	-3	1,807	-0.17%
2018/01/15	6	55.23	1	55.20	55.30	5	1,894	0.26%
2018/01/12	1	56.30	0	0.00	56.20	1	1,929	0.05%
2018/01/11	0	0.00	3	57.10	56.30	-3	1,959	-0.15%
2018/01/10	0	0.00	1	57.00	57.10	-1	2,004	-0.05%
2018/01/09	1	57.40	0	0.00	57.00	1	2,040	0.05%
2018/01/08	1	59.70	3	59.50	58.50	-2	2,059	-0.10%
2018/01/05	1	57.60	3	57.93	58.30	-2	2,036	-0.10%
2018/01/03	0	0.00	1	58.60	57.80	-1	2,154	-0.05%