東陽 (1319)-統一-台中券商分點個股進出

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
122.5
漲跌
▲3.5
漲幅
+2.94%
成交量
5,146張
產業
上市汽車類股
520人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

東陽 (1319)籌碼相關－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	119.50	3	121.83	122.50	-2	8,448	-0.02%
2024/04/30	1	120.50	0	0.00	119.00	1	8,529	0.01%
2024/04/29	0	0.00	2	123.00	122.50	-2	8,621	-0.02%
2024/04/26	1	117.50	0	0.00	116.00	1	8,597	0.01%
2024/04/24	1	120.00	0	0.00	117.50	1	8,677	0.01%
2024/04/19	1	123.50	0	0.00	123.50	1	8,733	0.01%
2024/04/18	2	128.00	1	129.00	127.00	1	8,689	0.01%
2024/04/17	0	0.00	8	131.19	129.50	-8	8,644	-0.09%
2024/04/15	4	128.25	1	129.00	127.50	3	8,496	0.04%
2024/04/12	7	129.93	6	130.17	131.50	1	8,436	0.01%
2024/04/08	0	0.00	5	122.50	122.00	-5	8,292	-0.06%
2024/04/03	5	120.50	0	0.00	120.50	5	8,321	0.06%
2024/04/02	0	0.00	1.2	127.26	123.50	-1.2	8,351	-0.01%
2024/03/28	5	123.90	0	0.00	125.00	5	7,772	0.06%
2024/03/27	1	121.00	5.1	120.08	125.00	-4.1	7,544	-0.05%
2024/03/26	4	117.50	7.3	117.29	118.50	-3.3	7,452	-0.04%
2024/03/25	0	118.00	1.2	119.17	118.50	-1.2	7,349	-0.02%
2024/03/22	6.1	117.74	0	0.00	118.00	6.1	7,349	0.08%
2024/03/21	2.2	120.07	1.4	119.65	120.00	0.8	7,461	0.01%
2024/03/20	3.3	121.15	4	121.13	121.50	-0.7	7,495	-0.01%
2024/03/19	4	125.75	1	126.00	126.50	3	7,299	0.04%
2024/03/18	3	122.00	10	122.60	125.00	-7	7,083	-0.10%
2024/03/15	2	114.75	5.2	114.18	115.50	-3.2	6,842	-0.05%
2024/03/14	31	113.89	23.1	114.11	112.00	7.9	6,713	0.12%
2024/03/13	12.1	109.58	20	108.78	113.00	-8	6,648	-0.12%
2024/03/12	1	97.70	5	106.90	108.00	-4	6,662	-0.06%
2024/03/11	3.2	99.87	1	102.00	98.40	2.2	7,003	0.03%
2024/03/08	2	100.25	0	0.00	96.50	2	7,192	0.03%
2024/03/07	2	98.90	0	0.00	99.90	2	7,136	0.03%
2024/03/06	3	102.83	0	0.00	103.00	3	7,100	0.04%
2024/03/05	2	100.00	0	0.00	100.00	2	7,102	0.03%
2024/03/04	0	0.00	2	100.00	99.60	-2	7,154	-0.03%
2024/03/01	0	0.00	10	101.10	100.50	-10	7,162	-0.14%
2024/02/29	4	98.13	3	100.17	98.90	1	7,110	0.01%
2024/02/27	5	98.98	8	99.66	99.10	-3	7,026	-0.04%
2024/02/26	3	94.90	2	95.00	95.00	1	6,772	0.01%
2024/02/23	9	93.86	6	93.28	93.00	3	6,788	0.04%
2024/02/22	9	95.21	12.1	95.68	95.00	-3.1	6,773	-0.05%
2024/02/21	10	92.82	5	92.80	93.00	5	6,714	0.07%
2024/02/20	3	92.20	4.1	91.65	91.80	-1.1	6,741	-0.02%
2024/02/19	4	93.98	2	94.20	93.50	2	6,698	0.03%
2024/02/16	7	92.77	4.1	92.99	92.20	3	6,681	0.04%
2024/02/15	1	85.60	9.3	88.15	89.40	-8.3	6,526	-0.13%
2024/02/05	3	82.77	2	84.30	85.00	1	6,402	0.02%
2024/02/02	2.1	83.24	0	0.00	83.00	2.1	6,413	0.03%
2024/02/01	0.1	84.00	0	0.00	84.10	0.1	6,515	0.00%
2024/01/31	1	84.00	0	0.00	85.30	1	6,607	0.02%
2024/01/30	2	86.05	0	0.00	86.00	2	6,603	0.03%
2024/01/29	3	86.20	4.1	86.80	86.70	-1.1	6,570	-0.02%
2024/01/26	3.1	87.60	3	87.60	86.30	0.1	6,510	0.00%
2024/01/25	6	85.18	16.7	84.92	86.60	-10.7	6,258	-0.17%
2024/01/24	7	81.26	8.1	81.75	81.00	-1.1	5,980	-0.02%
2024/01/23	0	0.00	6	79.22	80.20	-6	5,918	-0.10%
2024/01/22	0	0.00	1	75.90	76.00	-1	5,865	-0.02%
2024/01/19	3	76.93	1	76.50	76.60	2	5,925	0.03%
2024/01/18	0	0.00	2	77.65	77.60	-2	5,991	-0.03%
2024/01/17	0	0.00	1	77.90	76.50	-1	5,939	-0.02%
2024/01/16	3	77.23	1	77.50	76.70	2	5,965	0.03%
2024/01/15	0	0.00	1	75.00	76.10	-1	5,930	-0.02%
2024/01/11	0	0.00	2	74.80	75.30	-2	6,246	-0.03%
2024/01/10	1	73.80	0	0.00	73.90	1	6,349	0.02%
2024/01/08	1	75.50	0	0.00	75.20	1	6,631	0.02%
2024/01/05	0	0.00	1	75.20	75.10	-1	7,021	-0.01%
2024/01/03	0	0.00	1	76.50	76.50	-1	7,683	-0.01%
2024/01/02	2	75.80	0	0.00	75.60	2	7,724	0.03%
2023/12/29	0	0.00	2	75.40	76.00	-2	7,925	-0.03%
2023/12/28	1.1	75.10	0	0.00	75.20	1.1	7,924	0.01%
2023/12/27	2.1	75.76	0	0.00	75.60	2.1	7,956	0.03%
2023/12/26	1	75.40	0	0.00	75.60	1	8,100	0.01%
2023/12/22	3	76.63	1.3	76.52	75.80	1.8	8,272	0.02%
2023/12/21	5.8	76.65	0	0.00	76.10	5.8	8,426	0.07%
2023/12/19	2.1	78.10	16	78.07	78.00	-14	8,623	-0.16%
2023/12/18	14.1	80.41	2	81.70	79.20	12.1	8,717	0.14%
2023/12/15	3	86.57	6	87.23	85.10	-3	8,917	-0.03%
2023/12/14	14	85.16	7	85.64	85.40	7	9,207	0.08%
2023/12/13	1.6	85.19	10	85.66	85.00	-8.4	9,341	-0.09%
2023/12/12	3	86.10	7	86.14	85.70	-4	9,540	-0.04%
2023/12/11	0	84.40	3	85.37	85.40	-3	9,941	-0.03%
2023/12/08	6	84.17	10	84.96	84.30	-4	10,803	-0.04%
2023/12/07	23	86.80	4	85.68	84.60	19	11,091	0.17%
2023/12/06	18	85.73	43.3	86.23	87.00	-25.3	11,074	-0.23%
2023/12/05	4	80.70	19	81.16	82.40	-15	10,932	-0.14%
2023/12/04	2	78.10	0	0.00	77.50	2	10,741	0.02%
2023/12/01	2	74.60	2	76.40	76.90	0	10,731	0.00%
2023/11/30	2	74.15	8	74.68	74.40	-6	10,764	-0.06%
2023/11/29	6	76.33	1	77.90	75.40	5	10,846	0.05%
2023/11/28	4.1	76.33	2	76.05	76.50	2.1	10,865	0.02%
2023/11/27	2	74.30	0	0.00	74.00	2	11,148	0.02%
2023/11/24	1	75.50	0	0.00	75.40	1	11,582	0.01%
2023/11/22	5	75.52	4	76.50	76.10	1	11,677	0.01%
2023/11/21	1	76.70	1	77.70	76.50	0	11,653	0.00%
2023/11/20	3	76.80	0	0.00	76.80	3	11,737	0.03%
2023/11/15	9	79.17	6	79.38	78.40	3	11,718	0.03%
2023/11/14	1	78.00	3	78.23	78.40	-2	11,909	-0.02%
2023/11/13	2	78.90	2	78.40	78.40	0	11,994	0.00%
2023/11/10	0	0.00	1.3	77.74	78.50	-1.3	12,054	-0.01%
2023/11/09	6	80.78	22	80.81	80.00	-16	12,198	-0.13%
2023/11/08	1.1	78.82	8	79.95	79.60	-7	12,125	-0.06%
2023/11/07	2.1	78.16	3	78.70	79.00	-0.9	12,094	-0.01%
2023/11/06	2	76.90	3	76.80	76.80	-1	12,110	-0.01%
2023/11/03	2	76.50	2	76.00	75.80	0	12,169	0.00%
2023/11/02	5	76.10	8	77.08	76.80	-3	12,184	-0.02%
2023/11/01	3	73.23	0	0.00	74.00	3	12,171	0.02%
2023/10/31	2	75.75	2	73.25	73.30	0	12,129	0.00%
2023/10/30	4.1	75.98	6	75.50	75.30	-2	12,236	-0.02%
2023/10/27	6	75.92	6	76.85	76.40	0	12,270	0.00%
2023/10/26	13.1	76.67	0	0.00	76.40	13.1	12,492	0.10%
2023/10/25	6	78.85	3	78.73	78.00	3	12,872	0.02%
2023/10/24	14.1	78.27	3	78.07	78.30	11.1	13,004	0.09%
2023/10/20	10	79.00	3	78.97	78.30	7	13,037	0.05%
2023/10/19	7	82.10	6	81.73	81.70	1	12,881	0.01%
2023/10/18	0.1	82.70	3	82.63	82.60	-2.9	12,732	-0.02%
2023/10/17	13	84.15	3	84.00	82.50	10	12,638	0.08%
2023/10/16	4	84.15	14	83.81	83.80	-10	12,530	-0.08%
2023/10/13	19	83.77	15	84.22	83.40	4	12,524	0.03%
2023/10/12	9	83.61	31.1	83.93	86.70	-22.1	12,159	-0.18%
2023/10/11	2	78.75	5	78.90	78.90	-3	11,675	-0.03%
2023/10/06	7	77.74	0	0.00	77.60	7	11,688	0.06%
2023/10/05	10	79.81	16.1	79.89	78.30	-6.1	11,633	-0.05%
2023/10/04	2	77.00	0	0.00	77.00	2	11,384	0.02%
2023/10/03	2	77.90	2	78.95	78.70	0	11,338	0.00%
2023/09/28	2	77.70	1	78.60	78.30	1	11,140	0.01%
2023/09/27	8	78.74	3	79.03	78.80	5	11,061	0.05%
2023/09/26	6	78.33	7	78.63	78.30	-1	10,993	-0.01%
2023/09/25	1	79.10	1	79.10	78.80	0	10,825	0.00%
2023/09/22	1	78.10	0.1	78.00	79.40	1	10,682	0.01%
2023/09/21	4	77.80	2	77.70	77.90	2	10,568	0.02%
2023/09/20	34.3	79.82	13	78.62	78.00	21.3	10,427	0.20%
2023/09/19	25	79.12	27	79.26	79.10	-2	10,103	-0.02%
2023/09/18	8	75.89	14.3	75.70	76.40	-6.3	9,734	-0.06%
2023/09/15	19	73.35	8	73.70	74.10	11	9,723	0.11%
2023/09/14	23	77.06	28.1	76.40	75.60	-5.1	9,681	-0.05%
2023/09/13	12	76.78	5	77.44	74.40	7	9,230	0.08%
2023/09/12	5	74.20	22	73.44	73.50	-17	8,378	-0.20%
2023/09/11	8	71.88	29	72.00	72.40	-21	8,009	-0.26%
2023/09/08	37.1	69.98	15	70.04	69.80	22.1	7,813	0.28%
2023/09/07	4	68.33	3	68.33	67.40	1	7,581	0.01%
2023/09/06	10	67.80	11	67.63	67.90	-1	7,495	-0.01%
2023/09/05	14	67.45	2	67.40	68.00	12	7,469	0.16%
2023/09/04	11	67.92	12	68.08	68.10	-1	7,466	-0.01%
2023/09/01	3	67.43	2	67.50	66.40	1	7,352	0.01%
2023/08/31	10	67.40	12	67.88	67.90	-2	7,344	-0.03%
2023/08/30	3	65.30	14	65.16	66.30	-11	7,127	-0.15%
2023/08/29	2	63.45	10	63.14	63.90	-8	6,711	-0.12%
2023/08/28	1	62.10	2.1	61.92	61.20	-1.1	6,591	-0.02%
2023/08/25	1	62.00	5.1	61.90	62.10	-4.1	6,593	-0.06%
2023/08/24	16	60.89	1	61.30	61.50	15	6,569	0.23%
2023/08/23	0	0.00	3	61.90	61.90	-3	6,483	-0.05%
2023/08/22	1	61.70	0	0.00	61.20	1	6,479	0.02%
2023/08/21	1	61.30	3	62.17	61.90	-2	6,483	-0.03%
2023/08/18	4	62.95	14	63.21	61.40	-10	6,440	-0.16%
2023/08/17	1	61.30	2	61.35	62.00	-1	6,264	-0.02%
2023/08/16	3	61.33	1.1	61.45	62.00	1.9	6,275	0.03%
2023/08/15	1	61.90	14	62.01	61.90	-13	6,243	-0.21%
2023/08/14	1.1	59.17	0	0.00	59.00	1.1	6,135	0.02%
2023/08/11	0.1	59.50	0	0.00	60.20	0.1	6,201	0.00%
2023/08/10	0.1	60.00	2	60.65	60.10	-1.9	6,153	-0.03%
2023/08/09	3	60.30	1	60.00	60.00	2	6,082	0.03%
2023/08/08	2	59.45	6	59.88	60.10	-4	6,009	-0.07%
2023/08/07	0	0.00	1	58.80	59.30	-1	5,993	-0.02%
2023/08/04	1	58.30	1	58.20	58.30	0	5,944	0.00%
2023/08/02	5	59.10	2	59.40	59.50	3	5,890	0.05%
2023/08/01	2	60.70	0	0.00	61.00	2	5,821	0.03%
2023/07/31	8	61.53	6	62.08	60.60	2	5,841	0.03%
2023/07/28	38	59.51	43.5	60.36	60.60	-5.5	5,704	-0.10%
2023/07/27	4	56.13	18.5	56.49	56.90	-14.5	5,323	-0.27%
2023/07/26	10	55.34	1	54.30	54.80	9	5,187	0.17%
2023/07/25	0	0.00	5	54.24	54.50	-5	5,107	-0.10%
2023/07/24	0.1	52.00	0	0.00	51.90	0.1	5,052	0.00%
2023/07/20	0.4	53.20	0	0.00	53.00	0.4	5,055	0.01%
2023/07/19	1	52.60	0	0.00	52.60	1	5,071	0.02%
2023/07/18	2	54.15	6	53.85	54.10	-4	5,041	-0.08%
2023/07/17	0	0.00	3	53.73	53.50	-3	4,981	-0.06%
2023/07/14	4	53.55	2	54.00	53.20	2	5,022	0.04%
2023/07/13	2	53.65	12.7	53.67	53.90	-10.7	5,074	-0.21%
2023/07/11	3.2	51.51	0	0.00	51.40	3.2	5,126	0.06%
2023/07/10	1	51.20	1	51.70	51.30	0	5,213	0.00%
2023/07/05	2	52.70	0	0.00	51.80	2	5,437	0.04%
2023/07/04	2	52.35	0	0.00	52.40	2	5,440	0.04%
2023/06/30	5	52.40	0	0.00	52.70	5	5,499	0.09%
2023/06/29	1	51.70	5	51.48	51.80	-4	5,509	-0.07%
2023/06/28	0	0.00	10	52.12	52.20	-10	5,527	-0.18%
2023/06/27	1.5	51.78	0	0.00	51.10	1.5	5,539	0.03%
2023/06/26	12	53.98	1	53.80	53.30	11	5,547	0.20%
2023/06/21	0	0.00	3	55.90	56.30	-3	5,577	-0.05%
2023/06/20	15	55.70	10	54.50	54.50	5	5,629	0.09%
2023/06/19	1.2	53.55	0	0.00	53.60	1.2	5,447	0.02%
2023/06/16	5.3	54.31	16	54.17	54.00	-10.7	5,456	-0.20%
2023/06/15	0	0.00	6	53.70	54.20	-6	5,348	-0.11%
2023/06/14	16	54.19	0	0.00	53.40	16	5,337	0.30%
2023/06/13	1	52.80	5	52.40	52.40	-4	5,239	-0.08%
2023/06/12	4	50.40	0	0.00	50.90	4	5,158	0.08%
2023/06/09	8	50.83	1	51.00	51.10	7	5,174	0.14%
2023/06/08	10	50.73	1	50.80	50.30	9	5,234	0.17%
2023/06/06	2	50.05	0	0.00	50.20	2	5,348	0.04%
2023/06/05	5	51.54	1	51.50	51.40	4	5,316	0.08%
2023/05/31	0	0.00	2	50.00	49.50	-2	5,173	-0.04%
2023/05/30	0	0.00	4	49.91	49.90	-4	5,155	-0.08%
2023/05/25	1	49.80	1	49.95	49.65	0	5,204	0.00%
2023/05/23	0	0.00	2	50.40	49.90	-2	5,174	-0.04%
2023/05/22	1	51.30	2	51.10	51.10	-1	5,114	-0.02%
2023/05/18	17	50.50	25	49.87	49.55	-8	4,976	-0.16%
2023/05/17	12	50.18	6	49.95	50.60	6	4,882	0.12%
2023/05/16	3	48.35	0.2	48.50	48.20	2.8	4,762	0.06%
2023/05/10	0	0.00	3	47.80	48.20	-3	4,743	-0.06%
2023/05/08	7	48.89	2	48.85	48.80	5	4,720	0.11%
2023/05/04	12	50.99	10	49.30	49.30	2	4,532	0.04%
2023/05/03	0	0.00	6	49.48	49.95	-6	4,414	-0.14%
2023/04/28	0	0.00	3	48.23	47.65	-3	4,439	-0.07%
2023/04/27	0	0.00	1	47.70	47.75	-1	4,449	-0.02%
2023/04/26	1	46.55	1	46.65	46.70	0	4,439	0.00%
2023/04/25	0	0.00	1	46.55	46.55	-1	4,444	-0.02%
2023/04/24	1	47.00	0	0.00	47.05	1	4,432	0.02%
2023/04/20	2	47.88	0	0.00	47.15	2	4,409	0.05%
2023/04/19	0	0.00	8	48.84	48.80	-8	4,417	-0.18%
2023/04/18	1	49.15	3	49.12	49.10	-2	4,392	-0.05%
2023/04/17	9	49.15	9	48.87	48.85	0	4,298	0.00%
2023/04/14	0	0.00	2	47.50	47.30	-2	4,181	-0.05%
2023/04/12	0	0.00	6	47.95	47.80	-6	4,239	-0.14%
2023/04/11	5	47.00	5	47.05	46.95	0	4,151	0.00%
2023/04/07	0	0.00	1	46.50	46.50	-1	4,251	-0.02%
2023/04/06	0	44.95	1	45.55	45.65	-1	4,295	-0.02%
2023/03/29	11	46.05	5	46.50	46.50	6	4,330	0.14%
2023/03/28	11	46.28	10	45.65	45.65	1	4,386	0.02%
2023/03/27	2	45.85	1	46.95	45.85	1	4,504	0.02%
2023/03/24	1	46.30	17	46.49	46.70	-16	4,680	-0.34%
2023/03/23	24	46.51	22	47.22	46.80	2	4,628	0.04%
2023/03/22	0	0.00	3	45.62	45.45	-3	4,491	-0.07%
2023/03/21	3	45.35	2	45.45	45.10	1	4,471	0.02%
2023/03/17	5	44.62	0	0.00	44.25	5	4,481	0.11%
2023/03/16	13	45.46	11	45.09	45.10	2	4,479	0.04%
2023/03/15	1	45.40	0	0.00	45.20	1	4,512	0.02%
2023/03/14	6	43.80	0	0.00	43.80	6	4,521	0.13%
2023/03/13	1	43.35	0	0.00	44.50	1	4,539	0.02%
2023/03/10	0	0.00	1.2	45.97	45.75	-1.2	4,576	-0.03%
2023/03/09	1	45.45	3	45.58	45.15	-2	4,729	-0.04%
2023/03/07	0	0.00	11	44.18	44.05	-11	5,340	-0.21%
2023/03/03	0	0.00	5	43.20	43.45	-5	5,410	-0.09%
2023/03/02	0	0.00	5	43.10	43.05	-5	5,424	-0.09%
2023/03/01	2.1	42.01	0	0.00	42.05	2.1	5,459	0.04%
2023/02/24	5	43.70	0	0.00	43.65	5	5,436	0.09%
2023/02/23	0	0.00	6	44.29	44.35	-6	5,469	-0.11%
2023/02/22	15	43.63	0	0.00	43.55	15	5,580	0.27%
2023/02/21	3	44.57	10	44.78	44.60	-7	5,709	-0.12%
2023/02/17	10	44.53	5	44.60	44.60	5	6,006	0.08%
2023/02/14	0.1	43.85	0	0.00	43.40	0.1	6,371	0.00%
2023/02/10	4	43.58	0	0.00	43.50	4	6,587	0.06%
2023/02/03	2	44.70	0	0.00	44.45	2	6,598	0.03%
2023/02/02	0	0.00	6	45.53	45.70	-6	6,572	-0.09%
2023/02/01	2	45.30	0	0.00	45.20	2	6,550	0.03%
2023/01/31	0	0.00	4	44.53	45.00	-4	6,517	-0.06%
2023/01/30	1	43.95	1	44.00	43.95	0	6,457	0.00%
2023/01/17	10	43.60	10	42.90	42.90	0	6,403	0.00%
2023/01/16	0	0.00	65	42.88	43.10	-65	6,379	-1.02%
2023/01/12	11	42.55	7	42.66	42.75	4	6,463	0.06%
2023/01/11	30	43.10	1	43.60	43.10	29	6,470	0.45%
2023/01/10	0	0.00	11	43.58	43.40	-11	6,479	-0.17%
2023/01/09	6	43.69	1	43.65	43.35	5	6,489	0.08%
2023/01/06	0	0.00	55	43.32	43.35	-55	6,560	-0.84%
2023/01/05	45	42.48	5	42.35	42.30	40	6,675	0.60%
2023/01/04	6	43.20	31	43.15	43.15	-25	6,681	-0.37%
2023/01/03	35	43.20	1	43.05	42.85	34	6,697	0.51%
2022/12/30	21	43.05	63	43.15	43.10	-42	6,744	-0.62%
2022/12/29	23	41.84	0	0.00	41.80	23	6,648	0.35%
2022/12/28	8	43.05	27	43.11	43.00	-19	6,607	-0.29%
2022/12/27	2	42.00	12	42.18	42.10	-10	6,436	-0.16%
2022/12/23	8	41.05	0	0.00	41.05	8	6,496	0.12%
2022/12/22	24	41.19	10	40.90	40.90	14	6,515	0.21%
2022/12/21	4	41.33	0	0.00	41.10	4	6,560	0.06%
2022/12/20	6	42.30	7	42.73	41.80	-1	6,524	-0.02%
2022/12/19	88	43.14	10	42.65	42.65	78	6,489	1.20%
2022/12/16	6.3	45.83	21	45.67	45.00	-14.7	6,475	-0.23%
2022/12/15	5	49.20	30	49.25	49.20	-25	6,271	-0.40%
2022/12/14	5	48.66	3	48.65	49.00	2	6,218	0.03%
2022/12/13	4.1	47.81	26	47.35	47.35	-21.9	6,231	-0.35%
2022/12/12	0	47.45	3	48.00	48.00	-3	6,280	-0.05%
2022/12/09	48	48.09	10	47.90	47.90	38	6,586	0.58%
2022/12/08	0	0.00	38	47.81	48.15	-38	6,618	-0.57%
2022/12/07	10	48.10	7	46.80	46.80	3	6,633	0.05%
2022/12/06	24.4	48.42	24	48.58	48.65	0.4	6,629	0.01%
2022/12/05	10.2	49.00	2	49.00	49.00	8.2	6,657	0.12%
2022/12/02	11	48.99	46	49.29	48.75	-35	6,845	-0.51%
2022/12/01	74	49.42	49	49.59	49.30	25	6,743	0.37%
2022/11/30	95	47.47	44	48.07	47.45	51	6,486	0.79%
2022/11/29	23	47.39	62	47.71	48.45	-39	6,264	-0.62%
2022/11/28	8	44.00	7	44.78	45.60	1	5,836	0.02%
2022/11/25	9	45.27	29	45.03	45.05	-20	5,874	-0.34%
2022/11/24	25	45.58	0	0.00	45.55	25	6,021	0.42%
2022/11/23	26	45.73	2	45.55	45.75	24	6,048	0.40%
2022/11/22	26	45.17	0	0.00	45.40	26	6,080	0.43%
2022/11/21	5	45.60	30	45.84	45.95	-25	6,253	-0.40%
2022/11/18	5	46.35	51	45.81	45.70	-46	6,287	-0.73%
2022/11/17	4	46.55	15	46.28	46.25	-11	6,192	-0.18%
2022/11/16	16	45.52	13	46.22	45.60	3	6,087	0.05%
2022/11/15	5	43.10	0	0.00	44.15	5	5,849	0.09%
2022/11/14	6	43.44	0	0.00	43.75	6	6,002	0.10%
2022/11/11	5	43.44	10	43.41	43.40	-5	6,266	-0.08%
2022/11/10	68	43.25	1	43.20	42.65	67	6,419	1.04%
2022/11/09	28	45.97	10	44.90	44.90	18	6,511	0.28%
2022/11/08	5	46.26	10	46.25	46.30	-5	6,513	-0.08%
2022/11/01	10	45.30	10	45.70	46.20	0	7,344	0.00%
2022/10/31	10	45.10	10	45.30	45.25	0	7,401	0.00%
2022/10/27	10	45.20	10	45.45	46.20	0	7,656	0.00%
2022/10/24	0	0.00	4	46.80	45.85	-4	7,959	-0.05%
2022/10/20	5	45.70	1	45.75	45.70	4	8,028	0.05%
2022/10/18	1	47.55	2	48.13	48.20	-1	8,077	-0.01%
2022/10/14	4	48.15	2	48.40	48.20	2	8,313	0.02%
2022/10/13	3	46.60	3	44.85	45.15	0	8,371	0.00%
2022/10/11	1	47.10	2	46.90	46.70	-1	8,920	-0.01%
2022/10/07	2	48.05	0	0.00	47.95	2	9,551	0.02%
2022/10/06	4	49.05	1	48.40	49.05	3	9,610	0.03%
2022/10/03	0	0.00	1	48.50	48.45	-1	9,870	-0.01%
2022/09/30	5	48.11	3	48.18	48.30	2	10,286	0.02%
2022/09/29	1	50.00	0	0.00	49.75	1	10,594	0.01%
2022/09/28	3	50.77	3	49.22	49.20	0	10,701	0.00%
2022/09/27	0	0.00	1.1	50.31	51.80	-1.1	10,802	-0.01%
2022/09/26	0	0.00	7	52.23	51.20	-7	10,912	-0.06%
2022/09/22	0	0.00	2	55.60	55.40	-2	11,296	-0.02%
2022/09/21	1	54.80	1	54.90	55.10	0	11,807	0.00%
2022/09/20	1	55.50	0	0.00	55.50	1	12,068	0.01%
2022/09/19	12	55.00	12	54.20	54.20	0	12,151	0.00%
2022/09/16	13	56.69	12	55.05	54.50	1	12,249	0.01%
2022/09/15	0.1	56.10	0	0.00	55.60	0.1	12,093	0.00%
2022/09/14	3	53.83	5.3	55.27	55.70	-2.3	12,156	-0.02%
2022/09/13	2	54.35	21.3	54.66	54.80	-19.3	12,357	-0.16%
2022/09/12	10	54.00	12	53.82	53.70	-2	12,441	-0.02%
2022/09/08	48	54.52	49	54.77	55.10	-1	12,638	-0.01%
2022/09/07	3	52.40	0	0.00	52.70	3	12,896	0.02%
2022/09/06	1	51.90	2	52.10	52.30	-1	13,265	-0.01%
2022/09/05	2.4	52.55	0	0.00	52.20	2.4	13,346	0.02%
2022/09/02	0.2	54.40	2	54.70	54.40	-1.8	13,472	-0.01%
2022/09/01	27	54.80	13	54.65	54.70	14	13,454	0.10%
2022/08/31	5	54.50	10	54.25	54.60	-5	13,455	-0.04%
2022/08/29	2	51.10	0	0.00	51.20	2	13,606	0.01%
2022/08/26	6	53.28	2	53.30	52.80	4	13,688	0.03%
2022/08/25	15	52.90	20	52.18	52.10	-5	13,683	-0.04%
2022/08/22	0	0.00	1	51.50	51.50	-1	13,985	-0.01%
2022/08/19	3	53.00	1	53.00	52.10	2	14,008	0.01%
2022/08/17	0	0.00	3	51.10	51.20	-3	13,787	-0.02%
2022/08/16	5	49.21	5	49.58	50.10	0	13,623	0.00%
2022/08/15	6	48.03	5	48.67	49.60	1	13,684	0.01%
2022/08/11	10	47.81	0	0.00	47.55	10	13,889	0.07%
2022/08/10	1	49.25	2	50.90	49.10	-1	13,809	-0.01%
2022/08/09	2	51.40	12.5	51.08	51.20	-10.5	13,667	-0.08%
2022/08/08	0	0.00	1	49.20	49.10	-1	13,348	-0.01%
2022/08/04	0	0.00	6	48.80	49.10	-6	13,131	-0.05%
2022/08/03	15	48.75	6	47.50	47.50	9	12,998	0.07%
2022/08/02	3	49.23	4	49.66	49.65	-1	12,834	-0.01%
2022/08/01	1	50.00	5	50.00	50.00	-4	12,739	-0.03%
2022/07/29	9	49.71	11	50.05	50.20	-2	12,641	-0.02%
2022/07/28	1	49.00	3	49.90	48.65	-2	12,437	-0.02%
2022/07/27	0	0.00	15	49.05	48.95	-15	12,339	-0.12%
2022/07/26	1	48.45	1	48.75	48.80	0	12,280	0.00%
2022/07/25	0	0.00	2	48.85	48.80	-2	12,195	-0.02%
2022/07/22	2	48.88	19	48.45	48.20	-17	12,099	-0.14%
2022/07/21	8	47.03	2	47.48	47.50	6	11,869	0.05%
2022/07/20	16	48.00	2	47.78	47.25	14	11,752	0.12%
2022/07/19	3	46.47	108	46.53	46.60	-105	11,544	-0.91%	大賣/鉅額交易
2022/07/18	22	48.66	5	49.09	48.15	17	11,246	0.15%
2022/07/15	19	50.31	169	50.15	51.20	-150	10,807	-1.39%	大賣/鉅額交易
2022/07/14	2	46.03	52	47.04	47.50	-50	10,124	-0.49%
2022/07/13	2	47.55	1	47.30	47.35	1	9,930	0.01%
2022/07/12	0	0.00	2	47.70	47.65	-2	9,829	-0.02%
2022/07/11	7	49.59	10	49.25	48.65	-3	9,693	-0.03%
2022/07/08	28	50.35	141	50.39	49.40	-113	9,525	-1.19%	大賣/鉅額交易
2022/07/07	60	49.83	190	49.22	50.40	-130	9,052	-1.44%	大賣/鉅額交易
2022/07/06	7	47.22	0	0.00	46.25	7	8,636	0.08%
2022/07/05	0	0.00	17	47.14	47.10	-17	8,479	-0.20%
2022/07/04	2	45.23	2	45.73	45.25	0	8,261	0.00%
2022/07/01	2	47.25	15	47.63	46.60	-13	8,087	-0.16%
2022/06/30	3	49.10	3	48.87	49.35	0	7,822	0.00%
2022/06/29	1	49.45	5.5	49.82	51.80	-4.5	7,470	-0.06%
2022/06/28	1	46.85	5	47.37	48.35	-4	6,889	-0.06%
2022/06/27	1	46.70	5	46.33	46.25	-4	6,584	-0.06%
2022/06/24	3	44.50	3	45.97	44.55	0	6,385	0.00%
2022/06/23	3	44.58	1	44.70	44.50	2	6,204	0.03%
2022/06/22	2	45.73	1	46.00	44.50	1	6,034	0.02%
2022/06/21	7	45.65	5	45.94	45.25	2	5,862	0.03%
2022/06/20	1	43.25	5	43.20	42.65	-4	5,573	-0.07%
2022/06/17	8	43.76	10	44.22	44.90	-2	5,365	-0.04%
2022/06/16	38	44.31	42	43.91	43.90	-4	5,048	-0.08%
2022/06/15	8	43.19	6	42.86	43.80	2	4,540	0.04%
2022/06/13	4	42.14	4	42.20	41.90	0	4,009	0.00%
2022/06/09	1	41.35	0	0.00	41.40	1	3,768	0.03%
2022/06/08	4	40.65	7	40.98	41.80	-3	3,655	-0.08%
2022/06/07	0	0.00	10	40.85	40.65	-10	3,489	-0.29%
2022/06/06	4	40.33	3	39.70	39.65	1	3,297	0.03%
2022/06/02	1	40.90	30	41.16	41.10	-29	3,126	-0.93%
2022/06/01	5	40.11	5	39.92	39.95	0	2,883	0.00%
2022/05/31	1	39.65	0	0.00	40.00	1	2,761	0.04%
2022/05/30	20	39.67	4	39.90	39.90	16	2,622	0.61%
2022/05/27	0	0.00	2	38.30	38.50	-2	2,370	-0.08%
2022/05/26	2	38.60	8	38.47	38.65	-6	2,288	-0.26%
2022/05/25	5	38.90	5	38.77	38.70	0	2,139	0.00%
2022/05/24	1	38.40	36	38.60	38.50	-35	1,983	-1.76%
2022/05/23	3	38.87	6	38.53	38.80	-3	1,843	-0.16%
2022/05/20	12	37.86	11	38.07	38.15	1	1,458	0.07%
2022/05/19	11	37.36	17	37.14	37.20	-6	1,133	-0.53%
2022/05/18	3	36.08	34	36.24	36.65	-31	964	-3.22%
2022/05/17	1	34.50	2	34.93	34.60	-1	798	-0.13%
2022/05/12	0	0.00	1	32.00	32.10	-1	682	-0.15%
2022/05/09	1	31.85	0	0.00	31.90	1	662	0.15%
2022/05/04	4	32.60	0	0.00	32.60	4	664	0.60%
2022/04/29	0	0.00	1	32.75	33.20	-1	684	-0.15%
2022/04/25	0	0.00	1	33.50	33.05	-1	702	-0.14%
2022/04/21	0	0.00	10	34.10	34.10	-10	692	-1.44%
2022/04/20	0	0.00	31	33.21	33.70	-31	653	-4.74%
2022/04/18	0	0.00	3	33.12	32.95	-3	631	-0.48%
2022/04/15	0	0.00	2	32.70	32.40	-2	617	-0.32%
2022/04/14	0	0.00	1	32.60	32.60	-1	616	-0.16%
2022/03/30	0	0.00	1	32.25	32.25	-1	602	-0.17%
2022/03/25	3	31.65	0	0.00	31.80	3	601	0.50%
2022/03/24	4	31.98	0	0.00	32.05	4	601	0.67%
2022/03/11	9	30.70	0	0.00	30.60	9	584	1.54%
2022/03/09	41	30.70	0	0.00	30.70	41	542	7.55%
2022/03/08	1	31.10	0	0.00	31.05	1	523	0.19%
2022/03/07	0	0.00	2	32.08	31.70	-2	511	-0.39%
2022/02/24	0	0.00	7	33.10	32.65	-7	547	-1.28%
2022/02/14	1	32.25	0	0.00	32.60	1	594	0.17%
2022/02/09	20	32.80	0	0.00	32.90	20	603	3.31%
2022/01/21	2	32.35	0	0.00	32.35	2	582	0.34%
2022/01/18	1	32.40	0	0.00	32.40	1	576	0.17%
2021/12/29	8	32.92	0	0.00	33.05	8	658	1.21%
2021/12/22	2	32.65	0	0.00	32.60	2	671	0.30%
2021/12/20	5	32.65	0	0.00	32.75	5	661	0.76%
2021/12/15	3	32.85	0	0.00	32.90	3	655	0.46%
2021/12/14	1	33.10	0	0.00	32.75	1	667	0.15%
2021/12/13	10	33.08	1	33.15	33.10	9	672	1.34%
2021/12/09	2	33.10	0	0.00	33.15	2	678	0.29%
2021/11/26	2	32.70	0	0.00	32.70	2	669	0.30%
2021/11/24	10	33.05	0	0.00	32.95	10	661	1.51%
2021/11/22	1	33.10	0	0.00	33.65	1	639	0.16%
2021/11/05	3	33.70	0	0.00	33.70	3	679	0.44%
2021/11/03	2	34.15	0	0.00	34.35	2	689	0.29%
2021/11/02	0	0.00	2	33.85	33.85	-2	687	-0.29%
2021/10/29	0	0.00	3	33.80	33.80	-3	710	-0.42%
2021/10/28	5	34.05	4	34.05	34.00	1	716	0.14%
2021/10/27	8	33.84	3	33.88	33.85	5	731	0.68%
2021/10/22	1.2	34.11	0	0.00	34.05	1.2	792	0.15%
2021/10/21	9	34.09	0	0.00	34.55	9	807	1.12%
2021/10/19	5	34.97	13	35.03	35.00	-8	998	-0.80%
2021/10/18	3	32.85	0	0.00	32.95	3	972	0.31%
2021/09/28	23	34.00	0	0.00	34.10	23	1,168	1.97%
2021/09/17	1	34.55	0	0.00	35.00	1	1,319	0.08%
2021/09/15	0	0.00	0	34.00	34.05	0	1,363	0.00%
2021/09/10	0	0.00	1	33.55	33.65	-1	1,429	-0.07%
2021/09/09	5	33.20	0	0.00	33.20	5	1,478	0.34%
2021/09/06	1	34.45	0	0.00	34.30	1	1,543	0.06%
2021/08/09	0	0.00	2	35.65	35.30	-2	1,724	-0.12%
2021/08/06	1	35.85	1	35.90	35.85	0	1,728	0.00%
2021/08/05	3	36.00	0	0.00	35.95	3	1,751	0.17%
2021/08/04	3	36.03	0	0.00	36.10	3	1,792	0.17%
2021/08/03	1	36.60	0	0.00	36.15	1	1,802	0.06%
2021/08/02	2	36.33	0	0.00	36.50	2	1,807	0.11%
2021/07/30	11	36.67	0	0.00	36.45	11	1,806	0.61%
2021/07/29	10	37.25	0	0.00	37.30	10	1,791	0.56%
2021/07/28	50	37.03	0	0.00	37.30	50	1,794	2.79%
2021/07/27	26	37.82	0	0.00	37.90	26	1,803	1.44%
2021/07/23	1	39.10	4	38.36	38.50	-3	1,762	-0.17%
2021/07/21	2	36.15	0	0.00	36.25	2	1,608	0.12%
2021/07/20	1	36.30	0	0.00	36.65	1	1,613	0.06%
2021/07/19	2	37.05	1	38.00	37.15	1	1,608	0.06%
2021/07/16	0	0.00	6	36.70	37.40	-6	1,627	-0.37%
2021/07/15	0	0.00	1	35.95	36.00	-1	1,599	-0.06%
2021/07/13	2	36.05	0	0.00	36.05	2	1,759	0.11%
2021/07/09	2	36.00	0	0.00	36.10	2	1,863	0.11%
2021/07/02	1	36.50	0	0.00	36.20	1	1,971	0.05%
2021/07/01	2	36.30	28	36.45	36.50	-26	1,994	-1.30%
2021/06/30	0	0.00	6	35.53	36.10	-6	1,966	-0.31%
2021/06/29	2	34.60	0	0.00	35.30	2	1,944	0.10%
2021/06/28	0	0.00	3	34.45	34.70	-3	1,932	-0.16%
2021/06/25	0	0.00	25	35.44	35.55	-25	1,925	-1.30%
2021/06/24	25	35.00	1	35.05	35.00	24	1,888	1.27%
2021/06/22	3	33.95	1	34.15	33.75	2	1,854	0.11%
2021/06/21	13	32.89	0	0.00	33.00	13	1,836	0.71%
2021/06/18	27	32.96	0	0.00	32.60	27	1,809	1.49%
2021/06/17	44	33.30	0	0.00	33.10	44	1,775	2.48%
2021/06/16	14	34.04	0	0.00	34.00	14	1,724	0.81%
2021/06/15	21	34.25	0	0.00	34.35	21	1,728	1.21%
2021/06/10	10	34.50	3	34.38	34.45	7	1,770	0.40%
2021/06/09	2	33.60	0	0.00	33.60	2	1,769	0.11%
2021/06/08	3	34.00	1	34.35	33.90	2	1,791	0.11%
2021/06/07	12	34.33	12	34.41	34.45	0	1,783	0.00%
2021/06/02	6	33.71	0	0.00	34.15	6	1,786	0.34%
2021/06/01	0	0.00	2	33.40	34.10	-2	1,776	-0.11%
2021/05/31	0	0.00	1	33.30	33.10	-1	1,776	-0.06%
2021/05/27	0	0.00	2	32.10	32.15	-2	1,772	-0.11%
2021/05/24	3	31.75	0	0.00	31.80	3	1,788	0.17%
2021/05/21	3	32.13	0	0.00	32.10	3	1,802	0.17%
2021/05/19	0	0.00	5	32.36	32.30	-5	1,810	-0.28%
2021/05/18	1	31.40	0	0.00	32.50	1	1,820	0.05%
2021/05/14	2	32.65	0	0.00	32.65	2	1,817	0.11%
2021/05/13	19	33.04	0	0.00	32.80	19	1,809	1.05%
2021/05/12	20	34.34	0	0.00	33.40	20	1,792	1.12%
2021/05/10	1	36.90	0	0.00	36.90	1	1,739	0.06%
2021/05/04	3	36.03	4	37.39	35.85	-1	1,766	-0.06%
2021/05/03	2	37.33	0	0.00	37.15	2	1,737	0.12%
2021/04/29	1	38.05	0	0.00	38.05	1	1,741	0.06%
2021/04/23	2	37.80	2	38.03	38.00	0	1,740	0.00%
2021/04/22	0	0.00	1	38.75	37.95	-1	1,771	-0.06%
2021/04/21	7	39.42	2	39.42	39.30	5	1,729	0.29%
2021/04/20	13	39.41	4	39.53	39.85	9	1,717	0.52%
2021/04/19	0	0.00	3	39.68	40.00	-3	1,672	-0.18%
2021/04/16	22	38.13	12	38.39	38.50	10	1,573	0.64%
2021/04/15	5	36.75	0	0.00	36.85	5	1,478	0.34%
2021/04/13	0	0.00	1	36.65	36.45	-1	1,480	-0.07%
2021/04/09	3	36.18	0	0.00	35.95	3	1,505	0.20%
2021/04/08	1	36.15	3	35.60	36.35	-2	1,496	-0.13%
2021/04/07	11	35.55	0	0.00	35.65	11	1,474	0.75%
2021/04/06	2	36.10	0	0.00	36.00	2	1,455	0.14%
2021/03/30	1	36.20	0	0.00	36.30	1	1,437	0.07%
2021/03/29	5	36.40	0	0.00	36.35	5	1,418	0.35%
2021/03/26	0	0.00	0.1	36.45	36.40	-0.1	1,412	-0.01%
2021/03/24	3	36.55	0	0.00	36.60	3	1,407	0.21%
2021/03/19	41	36.69	0	0.00	36.70	41	1,412	2.90%
2021/03/18	13	36.96	0	0.00	37.00	13	1,413	0.92%
2021/03/17	1	37.15	0	0.00	36.85	1	1,419	0.07%
2021/03/15	6	35.95	0	0.00	36.10	6	1,375	0.44%
2021/03/12	86	36.07	0.1	36.00	35.90	85.9	1,366	6.28%
2021/03/11	1	36.60	0	0.00	36.65	1	1,335	0.07%
2021/03/05	35	36.00	0	0.00	36.05	35	1,325	2.64%
2021/03/04	20	36.08	4.2	36.01	36.40	15.8	1,345	1.17%
2021/03/03	1	36.15	5	36.40	36.40	-4	1,332	-0.30%
2021/03/02	68	36.33	0	0.00	36.10	68	1,329	5.12%
2021/02/25	5	36.85	0	0.00	37.20	5	1,303	0.38%
2021/02/24	2	36.63	4	36.45	36.40	-2	1,282	-0.16%
2021/02/23	6	36.98	2	36.75	36.70	4	1,267	0.32%
2021/02/22	3	36.40	3	36.35	36.40	0	1,238	0.00%
2021/02/18	2	35.30	0	0.00	35.50	2	1,203	0.17%
2021/02/17	0	0.00	1	35.70	35.15	-1	1,187	-0.08%
2021/02/04	2	35.10	0	0.00	35.30	2	1,159	0.17%
2021/02/02	1	35.30	0	0.00	35.30	1	1,154	0.09%
2021/02/01	1	35.40	2.6	35.31	35.35	-1.6	1,153	-0.13%
2021/01/28	1	36.05	2	36.20	36.10	-1	1,131	-0.09%
2021/01/27	0	0.00	10	35.80	35.50	-10	1,110	-0.90%
2021/01/26	3	34.90	0	0.00	34.90	3	1,099	0.27%
2021/01/25	1	34.95	0	0.00	34.95	1	1,077	0.09%
2021/01/22	6	34.86	0	0.00	35.00	6	1,071	0.56%
2021/01/21	4	35.40	0	0.00	35.20	4	1,049	0.38%
2021/01/20	4	35.73	0	0.00	35.60	4	1,038	0.39%
2021/01/18	5	36.86	0	0.00	36.65	5	1,034	0.48%
2021/01/15	2	37.93	0	0.00	37.40	2	1,013	0.20%
2021/01/14	1	38.85	0	0.00	38.95	1	987	0.10%
2021/01/11	0	0.00	0.2	39.75	39.45	-0.2	982	-0.02%
2021/01/08	0	0.00	1	39.15	39.15	-1	985	-0.10%
2021/01/07	2	38.60	1	39.20	39.00	1	981	0.10%
2021/01/06	2	38.90	0	0.00	38.50	2	980	0.20%
2021/01/05	3	39.95	1	40.30	39.95	2	950	0.21%
2021/01/04	7	40.04	6	40.11	40.20	1	913	0.11%
2020/12/31	1	39.10	0	0.00	39.00	1	870	0.11%
2020/12/29	3	38.95	0	0.00	38.80	3	851	0.35%
2020/12/28	0	0.00	2	38.60	38.80	-2	836	-0.24%
2020/12/24	0	0.00	1	38.25	38.05	-1	818	-0.12%
2020/12/23	1	37.75	1	38.00	37.80	0	823	0.00%
2020/12/22	0	0.00	1	38.25	37.75	-1	827	-0.12%
2020/12/15	2	37.45	0	0.00	37.45	2	857	0.23%
2020/12/14	1	37.85	0	0.00	37.95	1	857	0.12%
2020/12/10	2	37.80	0	0.00	37.85	2	839	0.24%
2020/12/08	1	38.50	0	0.00	38.40	1	854	0.12%
2020/12/02	1	38.90	0	0.00	38.75	1	888	0.11%
2020/11/30	0	0.00	2	39.90	39.90	-2	897	-0.22%
2020/11/27	0	0.00	1	38.70	38.70	-1	902	-0.11%
2020/11/20	1	38.50	0	0.00	38.60	1	982	0.10%
2020/11/16	10	38.15	0	0.00	38.30	10	1,042	0.96%
2020/11/12	0	0.00	1	38.60	38.35	-1	1,069	-0.09%
2020/11/11	0	0.00	0	38.75	39.10	0	1,080	0.00%
2020/11/09	0	0.00	2	38.83	38.45	-2	1,089	-0.18%
2020/11/05	0	39.00	0	0.00	38.90	0	1,100	0.00%
2020/10/28	0	38.65	0	0.00	38.25	0	1,156	0.00%
2020/10/22	1	39.30	1	39.50	39.50	0	1,142	0.00%
2020/10/21	0	0.00	1	38.90	38.95	-1	1,125	-0.09%
2020/10/20	0	0.00	1	38.40	38.45	-1	1,101	-0.09%
2020/10/19	0	0.00	1	38.40	38.40	-1	1,090	-0.09%
2020/10/16	0	0.00	2	37.90	37.80	-2	1,077	-0.19%
2020/10/14	0	0.00	1	37.40	37.20	-1	1,067	-0.09%
2020/10/13	0	0.00	1	36.60	36.60	-1	1,070	-0.09%
2020/10/12	0	0.00	1	37.40	37.15	-1	1,092	-0.09%
2020/10/05	0	0.00	1	36.60	36.80	-1	1,099	-0.09%
2020/09/25	2	35.90	0	0.00	35.55	2	1,139	0.18%
2020/09/24	2	35.80	3	35.50	35.50	-1	1,145	-0.09%
2020/09/23	2	36.70	0	0.00	36.45	2	1,134	0.18%
2020/09/22	0	0.00	4	37.50	37.50	-4	1,123	-0.36%
2020/09/11	0	0.00	1	37.60	36.90	-1	1,249	-0.08%
2020/09/10	1	37.75	0	0.00	37.40	1	1,247	0.08%
2020/09/07	2	39.20	2	39.50	38.90	0	1,264	0.00%
2020/09/04	0	0.00	6	38.73	39.00	-6	1,273	-0.47%
2020/09/03	0	0.00	7	39.23	39.25	-7	1,303	-0.54%
2020/09/02	12	39.28	0	0.00	38.60	12	1,305	0.92%
2020/09/01	3	39.10	0	0.00	39.25	3	1,319	0.23%
2020/08/31	1	38.60	1	38.45	38.70	0	1,311	0.00%
2020/08/25	0	0.00	5	37.60	37.55	-5	1,371	-0.36%
2020/08/24	0	0.00	1	36.60	36.60	-1	1,365	-0.07%
2020/08/18	0	0.00	4	37.93	37.65	-4	1,392	-0.29%
2020/08/17	1	37.10	0	0.00	37.10	1	1,406	0.07%
2020/08/07	3	37.25	1	37.20	37.20	2	1,539	0.13%
2020/08/06	1	37.20	8	36.97	37.50	-7	1,561	-0.45%
2020/07/31	0	0.00	7	34.38	34.55	-7	1,638	-0.43%
2020/07/30	1	34.40	0	0.00	34.50	1	1,681	0.06%
2020/07/29	8	33.89	0	0.00	33.85	8	1,690	0.47%
2020/07/28	2	34.55	0	0.00	34.25	2	1,706	0.12%
2020/07/27	2	35.20	0	0.00	35.15	2	1,729	0.12%
2020/07/24	4	36.10	0	0.00	36.00	4	1,745	0.23%
2020/07/16	1	36.50	12	36.28	37.00	-11	1,819	-0.60%
2020/07/15	2	37.15	0	0.00	36.80	2	1,798	0.11%
2020/07/09	10	37.75	1	37.70	37.60	9	1,884	0.48%
2020/07/08	15	37.10	0	0.00	37.35	15	1,872	0.80%
2020/07/07	2	37.95	0	0.00	37.80	2	1,876	0.11%
2020/07/06	12	37.90	1	37.80	37.95	11	1,910	0.58%
2020/07/02	0	0.00	1	37.70	37.80	-1	1,934	-0.05%
2020/07/01	0	0.00	2	37.35	37.35	-2	1,947	-0.10%
2020/06/29	8	36.53	0	0.00	36.45	8	1,996	0.40%
2020/06/23	22	37.47	0	0.00	37.50	22	2,049	1.07%
2020/06/22	0	0.00	41	39.80	39.80	-41	2,023	-2.03%
2020/06/18	0	0.00	4	40.16	40.00	-4	2,015	-0.20%
2020/06/17	5	39.40	13	40.15	40.00	-8	2,037	-0.39%
2020/06/16	2	38.50	0	0.00	39.40	2	2,064	0.10%
2020/06/11	0	0.00	1	39.00	38.80	-1	2,125	-0.05%
2020/06/08	0	0.00	14	41.32	40.30	-14	2,128	-0.66%
2020/06/05	7	40.96	2	41.00	41.05	5	2,087	0.24%
2020/06/04	10	39.63	1	40.00	39.80	9	2,069	0.43%
2020/06/03	0	0.00	20	38.10	38.85	-20	2,039	-0.98%
2020/06/01	0	0.00	40	37.85	38.00	-40	1,985	-2.01%
2020/05/27	0	0.00	1	38.05	37.80	-1	1,967	-0.05%
2020/05/26	1	38.40	10	38.55	38.35	-9	1,971	-0.46%
2020/05/25	0	0.00	1	37.05	37.40	-1	1,945	-0.05%
2020/05/22	8	37.66	1	37.65	37.65	7	1,939	0.36%
2020/05/21	0	0.00	13	38.03	37.60	-13	1,908	-0.68%
2020/05/18	0	0.00	0.2	35.20	35.50	-0.2	1,781	-0.01%
2020/05/15	1	34.95	0	0.00	34.80	1	1,770	0.06%
2020/05/13	2	36.00	4	35.78	36.00	-2	1,747	-0.11%
2020/05/12	7	36.71	3	36.50	36.95	4	1,723	0.23%
2020/05/08	0	0.00	10	34.41	34.35	-10	1,620	-0.62%
2020/05/06	1	34.00	0	0.00	34.00	1	1,605	0.06%
2020/05/05	1	34.90	0	0.00	34.85	1	1,567	0.06%
2020/05/04	1	34.70	0	0.00	34.70	1	1,560	0.06%
2020/04/30	0	0.00	2	35.33	35.95	-2	1,539	-0.13%
2020/04/29	2	34.90	0	0.00	34.75	2	1,523	0.13%
2020/04/22	0	0.00	3	33.50	33.90	-3	1,531	-0.20%
2020/04/16	3	33.60	0	0.00	33.80	3	1,456	0.21%
2020/04/14	2	33.90	0	0.00	34.25	2	1,394	0.14%
2020/04/10	0	0.00	1	34.50	34.00	-1	1,379	-0.07%
2020/04/09	0	0.00	1	34.00	33.65	-1	1,367	-0.07%
2020/04/07	0	0.00	1	32.80	32.80	-1	1,302	-0.08%
2020/04/06	2	32.65	1	32.65	32.65	1	1,288	0.08%
2020/04/01	0	0.00	1	32.75	32.85	-1	1,269	-0.08%
2020/03/31	0	0.00	2	32.55	32.00	-2	1,248	-0.16%
2020/03/30	1	30.10	1	31.00	31.45	0	1,205	0.00%
2020/03/27	0	0.00	2	31.85	30.90	-2	1,170	-0.17%
2020/03/26	2	30.58	0	0.00	30.40	2	1,127	0.18%
2020/03/24	1	28.05	1	28.65	29.05	0	1,095	0.00%
2020/03/20	1	27.90	2	28.90	28.50	-1	1,121	-0.09%
2020/03/19	1	26.65	0	0.00	26.70	1	1,118	0.09%
2020/03/18	1	29.80	3	29.87	29.05	-2	1,107	-0.18%
2020/03/17	1	31.00	0	0.00	29.70	1	1,122	0.09%
2020/03/16	1	32.50	0	0.00	31.55	1	1,095	0.09%
2020/03/13	1	32.20	0	0.00	33.30	1	1,083	0.09%
2020/03/12	3	35.50	0	0.00	35.60	3	1,056	0.28%
2020/03/09	2	38.25	2	37.78	37.55	0	1,056	0.00%
2020/03/06	1	39.00	0	0.00	38.95	1	1,049	0.10%
2020/03/03	0	0.00	1	39.00	38.80	-1	1,092	-0.09%
2020/03/02	1	38.50	0	0.00	38.10	1	1,120	0.09%
2020/02/27	2	39.03	0	0.00	38.95	2	1,110	0.18%
2020/02/26	1	40.20	0	0.00	40.15	1	1,097	0.09%
2020/02/19	1	41.30	0	0.00	41.30	1	1,104	0.09%
2020/02/17	0	0.00	1	41.70	41.65	-1	1,111	-0.09%
2020/02/12	0	0.00	1	41.25	41.50	-1	1,113	-0.09%
2020/02/04	1	41.50	0	0.00	41.10	1	1,139	0.09%
2020/01/30	1	41.85	0	0.00	41.75	1	1,128	0.09%
2020/01/20	1	46.45	2	46.10	46.15	-1	1,107	-0.09%
2020/01/17	0	0.00	1	46.70	46.50	-1	1,120	-0.09%
2020/01/16	1	46.70	3	47.02	46.75	-2	1,136	-0.18%
2020/01/14	0	0.00	1	46.00	46.00	-1	1,133	-0.09%
2020/01/13	10	45.65	0	0.00	45.90	10	1,142	0.88%
2020/01/10	3	45.52	0	0.00	45.60	3	1,182	0.25%
2020/01/09	0	0.00	1	46.00	45.95	-1	1,196	-0.08%
2020/01/08	1	45.50	0	0.00	45.50	1	1,218	0.08%
2019/12/24	0	0.00	2	46.50	46.45	-2	1,300	-0.15%
2019/12/20	0	0.00	10	47.05	47.00	-10	1,312	-0.76%
2019/12/18	0	0.00	1	46.95	47.00	-1	1,340	-0.07%
2019/12/17	1	46.40	1	46.00	46.00	0	1,352	0.00%
2019/12/16	1	46.40	1	47.00	46.95	0	1,355	0.00%
2019/12/13	0	0.00	3	47.00	47.40	-3	1,354	-0.22%
2019/12/12	0	0.00	2	46.50	46.55	-2	1,367	-0.15%
2019/12/11	3	45.67	0	0.00	45.60	3	1,362	0.22%
2019/12/03	1	44.75	0	0.00	44.65	1	1,405	0.07%
2019/12/02	1	44.90	0	0.00	44.85	1	1,397	0.07%
2019/11/29	2	45.35	0	0.00	45.20	2	1,395	0.14%
2019/11/28	0	0.00	15	45.01	45.25	-15	1,423	-1.05%
2019/11/27	7	44.08	0	0.00	44.35	7	1,419	0.49%
2019/11/26	1	44.60	1	44.70	44.50	0	1,397	0.00%
2019/11/25	21	44.81	3	45.15	44.75	18	1,407	1.28%
2019/11/22	4	45.35	0	0.00	45.15	4	1,412	0.28%
2019/11/21	10	45.25	0	0.00	45.40	10	1,415	0.71%
2019/11/20	2	45.75	0	0.00	45.70	2	1,418	0.14%
2019/11/19	5	45.78	0	0.00	45.85	5	1,427	0.35%
2019/11/18	1	45.75	1	45.75	46.20	0	1,434	0.00%
2019/11/15	1	46.45	1	46.10	46.00	0	1,440	0.00%
2019/11/14	1	45.50	1	46.15	46.15	0	1,449	0.00%
2019/11/13	11	46.19	0	0.00	46.15	11	1,452	0.76%
2019/11/12	4	47.05	4	46.60	46.90	0	1,460	0.00%
2019/11/07	3	46.82	3	46.95	46.60	0	1,468	0.00%
2019/11/06	1	47.00	0	0.00	46.95	1	1,462	0.07%
2019/11/05	0	0.00	12	47.12	46.70	-12	1,458	-0.82%
2019/11/04	5	46.70	4	47.05	46.90	1	1,460	0.07%
2019/11/01	1	46.85	3	47.25	46.90	-2	1,450	-0.14%
2019/10/30	11	47.30	1	47.60	47.60	10	1,458	0.69%
2019/10/28	6	46.89	9	46.86	47.00	-3	1,457	-0.21%
2019/10/25	3	47.98	0	0.00	47.45	3	1,459	0.21%
2019/10/24	0	0.00	7	47.69	48.25	-7	1,459	-0.48%
2019/10/23	0	0.00	3	47.40	46.90	-3	1,443	-0.21%
2019/10/21	3	46.12	0	0.00	46.70	3	1,445	0.21%
2019/10/18	5	47.00	5	47.00	46.00	0	1,449	0.00%
2019/10/17	10	47.00	0	0.00	47.20	10	1,434	0.70%
2019/10/16	1	46.25	1	47.25	47.25	0	1,452	0.00%
2019/10/15	1	46.10	2	47.15	47.00	-1	1,451	-0.07%
2019/10/09	1	45.55	0	0.00	45.00	1	1,445	0.07%
2019/10/07	2	46.45	0	0.00	46.40	2	1,491	0.13%
2019/09/27	1	47.10	0	0.00	46.90	1	1,556	0.06%
2019/09/26	5	47.61	1	47.60	47.45	4	1,570	0.25%
2019/09/23	0	0.00	3	48.55	48.05	-3	1,593	-0.19%
2019/09/20	2	49.05	2	49.40	48.55	0	1,570	0.00%
2019/09/19	0	0.00	5	49.86	50.00	-5	1,538	-0.33%
2019/09/18	3	49.05	0	0.00	49.20	3	1,490	0.20%
2019/09/17	6	48.75	0	0.00	49.05	6	1,458	0.41%
2019/09/16	1	47.70	8	48.29	48.60	-7	1,432	-0.49%
2019/09/12	2	48.00	6	47.96	48.30	-4	1,413	-0.28%
2019/09/11	0	0.00	1	47.00	47.80	-1	1,398	-0.07%
2019/09/09	0	0.00	1	45.70	45.15	-1	1,345	-0.07%
2019/09/05	0	0.00	1	46.80	46.60	-1	1,340	-0.07%
2019/09/04	8	46.28	0	0.00	46.50	8	1,344	0.59%
2019/09/03	0	0.00	5	46.95	46.45	-5	1,357	-0.37%
2019/09/02	5	47.00	2	47.20	47.30	3	1,359	0.22%
2019/08/30	5	45.75	1	46.00	45.40	4	1,320	0.30%
2019/08/29	1	46.30	17	46.27	46.00	-16	1,313	-1.22%
2019/08/28	26	45.42	10	45.85	45.85	16	1,300	1.23%
2019/08/26	2	44.50	0	0.00	44.60	2	1,270	0.16%
2019/08/23	0	0.00	1	44.80	44.95	-1	1,265	-0.08%
2019/08/22	0	0.00	7	44.93	45.20	-7	1,263	-0.55%
2019/08/19	3	43.97	0	0.00	43.90	3	1,267	0.24%
2019/08/15	1	41.90	0	0.00	41.85	1	1,246	0.08%
2019/08/14	2	43.10	0	0.00	43.10	2	1,236	0.16%
2019/08/07	1	44.25	0	0.00	44.15	1	1,255	0.08%
2019/08/05	1	45.15	0	0.00	44.15	1	1,288	0.08%
2019/08/02	0	0.00	1	44.80	44.80	-1	1,303	-0.08%
2019/08/01	5	45.50	0	0.00	44.65	5	1,312	0.38%
2019/07/24	1	44.70	1	44.55	44.55	0	1,674	0.00%
2019/07/22	0	0.00	1	46.35	46.00	-1	1,721	-0.06%
2019/07/19	0	0.00	1	45.60	45.75	-1	1,791	-0.06%
2019/07/18	1	47.70	2	47.73	47.70	-1	1,825	-0.05%
2019/07/17	1	47.50	10	47.70	47.60	-9	1,862	-0.48%
2019/07/16	0	0.00	10	46.90	47.10	-10	1,925	-0.52%
2019/07/15	10	47.00	10	46.80	47.00	0	1,986	0.00%
2019/07/12	10	47.03	1	47.00	47.05	9	2,060	0.44%
2019/07/11	1	46.95	5	46.90	47.00	-4	2,161	-0.19%
2019/07/03	2	46.40	2	45.35	45.25	0	2,289	0.00%
2019/07/02	5	44.90	15	45.07	45.90	-10	2,288	-0.44%
2019/06/27	0	0.00	1	44.90	44.95	-1	2,275	-0.04%
2019/06/24	0	0.00	1	44.30	44.25	-1	2,262	-0.04%
2019/06/21	2	44.05	3	44.03	44.10	-1	2,293	-0.04%
2019/06/20	3	43.63	3	43.53	43.55	0	2,278	0.00%
2019/06/19	7	43.51	3	43.07	43.30	4	2,289	0.17%
2019/06/18	2	43.33	1	42.85	43.00	1	2,277	0.04%
2019/06/17	1	41.75	0	0.00	41.95	1	2,372	0.04%
2019/06/11	1	41.30	1	41.00	40.90	0	2,460	0.00%
2019/05/31	1	43.80	0	0.00	43.70	1	2,596	0.04%
2019/05/28	0	0.00	7	44.00	43.70	-7	2,641	-0.26%
2019/05/27	0	0.00	20	42.84	42.85	-20	2,628	-0.76%
2019/05/23	1	43.20	2	42.95	43.00	-1	2,659	-0.04%
2019/05/21	5	43.25	0	0.00	43.00	5	2,693	0.19%
2019/05/20	0	0.00	7	43.23	43.00	-7	2,692	-0.26%
2019/05/17	3	42.85	14	42.97	42.85	-11	2,693	-0.41%
2019/05/16	10	42.85	1	42.80	42.80	9	2,696	0.33%
2019/05/15	1	42.15	1	42.35	42.50	0	2,697	0.00%
2019/05/13	1	41.70	1	42.00	41.60	0	2,671	0.00%
2019/05/10	6	42.11	0	0.00	41.80	6	2,650	0.23%
2019/05/09	0	0.00	78	42.49	42.55	-78	2,636	-2.96%
2019/05/08	1	43.10	17	43.07	43.00	-16	2,621	-0.61%
2019/05/07	1	44.30	0	0.00	44.20	1	2,597	0.04%
2019/05/06	2	44.28	1	43.80	43.55	1	2,572	0.04%
2019/05/03	7	45.23	2	45.05	45.00	5	2,523	0.20%
2019/05/02	7	45.76	13	45.40	45.70	-6	2,436	-0.25%
2019/04/30	3	44.13	1	44.10	44.10	2	2,282	0.09%
2019/04/29	0	0.00	4	43.50	43.20	-4	2,195	-0.18%
2019/04/26	10	43.80	0	0.00	43.80	10	2,156	0.46%
2019/04/25	1	43.75	0	0.00	44.10	1	2,141	0.05%
2019/04/24	1	43.15	0	0.00	43.20	1	2,081	0.05%
2019/04/22	2	44.35	1	44.15	44.15	1	1,978	0.05%
2019/04/19	5	44.12	3	44.23	44.50	2	1,898	0.11%
2019/04/18	0	0.00	7	43.40	43.20	-7	1,823	-0.38%
2019/04/17	3	43.30	5	43.64	43.70	-2	1,731	-0.12%
2019/04/16	2	42.38	5	42.52	42.60	-3	1,616	-0.19%
2019/04/15	5	42.23	5	42.69	41.95	0	1,561	0.00%
2019/04/09	2	41.35	4	41.08	41.05	-2	1,368	-0.15%
2019/04/03	0	0.00	3	40.25	40.35	-3	1,320	-0.23%
2019/04/02	1	40.35	0	0.00	40.30	1	1,313	0.08%
2019/04/01	2	40.50	4	40.41	40.45	-2	1,301	-0.15%
2019/03/29	1	39.55	0	0.00	39.55	1	1,270	0.08%
2019/03/26	8	39.51	1	39.40	39.40	7	1,275	0.55%
2019/03/25	0	0.00	5	40.28	40.30	-5	1,231	-0.41%
2019/03/22	0	0.00	1	40.90	41.00	-1	1,222	-0.08%
2019/03/21	3	41.60	4	41.78	41.80	-1	1,207	-0.08%
2019/03/20	10	42.02	4	42.45	41.95	6	1,217	0.49%
2019/03/19	1	41.05	2	40.95	41.65	-1	1,093	-0.09%
2019/03/18	1	40.45	2	40.48	40.35	-1	1,048	-0.10%
2019/03/15	0	0.00	1	39.80	39.95	-1	1,036	-0.10%
2019/03/12	1	39.50	0	0.00	39.50	1	1,042	0.10%
2019/03/08	6	38.68	3	39.18	39.65	3	1,092	0.27%
2019/03/07	3	40.28	2	40.30	39.20	1	1,080	0.09%
2019/03/06	1	39.15	3	39.22	40.10	-2	1,018	-0.20%
2019/03/05	1	38.30	0	0.00	38.30	1	988	0.10%
2019/02/27	1	38.00	0	0.00	38.40	1	994	0.10%
2019/02/25	0	0.00	2	38.88	38.85	-2	985	-0.20%
2019/02/21	2	38.35	0	0.00	38.10	2	987	0.20%
2019/02/18	1	38.00	0	0.00	38.25	1	1,238	0.08%
2019/02/15	1	38.10	0	0.00	38.00	1	1,242	0.08%
2019/02/11	1	39.15	0	0.00	39.10	1	1,229	0.08%
2019/01/29	5	38.95	0	0.00	39.00	5	1,230	0.41%
2019/01/23	0	0.00	1	39.00	39.00	-1	1,269	-0.08%
2019/01/17	0	0.00	1	39.70	39.80	-1	1,306	-0.08%
2019/01/16	0	0.00	1	39.85	39.60	-1	1,292	-0.08%
2019/01/15	0	0.00	2	39.25	39.25	-2	1,278	-0.16%
2018/12/28	1	36.80	0	0.00	36.85	1	1,461	0.07%
2018/12/26	0	0.00	2	37.00	36.65	-2	1,487	-0.13%
2018/12/21	3	37.20	0	0.00	37.20	3	1,505	0.20%
2018/12/17	1	37.50	1	37.20	37.25	0	1,530	0.00%
2018/12/14	1	37.00	0	0.00	36.95	1	1,534	0.07%
2018/12/11	0	0.00	1	37.60	37.50	-1	1,527	-0.07%
2018/12/07	1	38.70	0	0.00	39.05	1	1,515	0.07%
2018/12/06	2	38.80	0	0.00	38.80	2	1,513	0.13%
2018/12/05	1	40.05	0	0.00	40.10	1	1,507	0.07%
2018/12/04	0	0.00	2	40.80	41.10	-2	1,519	-0.13%
2018/12/03	4	40.19	12	41.06	40.40	-8	1,498	-0.53%
2018/11/30	13	40.10	0	0.00	39.60	13	1,466	0.89%
2018/11/29	1	39.85	1	40.60	39.75	0	1,453	0.00%
2018/11/28	1	39.55	13	39.55	39.95	-12	1,450	-0.83%
2018/11/27	3	40.47	0	0.00	40.25	3	1,428	0.21%
2018/11/26	0	0.00	1	40.80	40.90	-1	1,395	-0.07%
2018/11/23	10	39.80	5	40.52	40.00	5	1,391	0.36%
2018/11/22	2	40.25	1	40.10	40.40	1	1,384	0.07%
2018/11/21	4	41.30	0	0.00	41.40	4	1,366	0.29%
2018/11/20	1	41.50	2	41.43	41.15	-1	1,347	-0.07%
2018/11/19	2	43.18	11	41.94	42.35	-9	1,347	-0.67%
2018/11/16	1	38.70	12	40.66	41.40	-11	1,274	-0.86%
2018/11/15	1	36.80	2	37.10	37.65	-1	1,115	-0.09%
2018/11/08	1	35.70	0	0.00	35.70	1	1,076	0.09%
2018/11/02	1	35.40	0	0.00	35.65	1	1,108	0.09%
2018/11/01	2	35.35	0	0.00	35.45	2	1,117	0.18%
2018/10/29	1	32.70	0	0.00	32.95	1	1,120	0.09%
2018/10/26	13	33.80	0	0.00	33.50	13	1,208	1.08%
2018/10/25	0	0.00	13	33.95	33.60	-13	1,239	-1.05%
2018/10/23	10	36.20	0	0.00	35.50	10	1,245	0.80%
2018/10/22	5	35.90	5	36.00	35.90	0	1,245	0.00%
2018/10/18	1	36.30	0	0.00	36.20	1	1,230	0.08%
2018/10/17	3	37.25	0	0.00	36.85	3	1,235	0.24%
2018/10/16	0	0.00	1	38.55	38.80	-1	1,207	-0.08%
2018/10/15	1	40.15	2	40.10	40.00	-1	1,233	-0.08%
2018/10/12	2	40.55	0	0.00	40.75	2	1,285	0.16%
2018/10/11	1	40.50	2	40.65	40.40	-1	1,344	-0.07%
2018/10/09	0	0.00	3	42.83	42.10	-3	1,391	-0.22%
2018/10/08	0	0.00	2	40.90	40.75	-2	1,400	-0.14%
2018/10/05	10	40.45	0	0.00	40.60	10	1,446	0.69%
2018/10/03	1	41.60	0	0.00	41.60	1	1,453	0.07%
2018/09/27	0	0.00	1	42.95	43.20	-1	1,574	-0.06%
2018/09/25	1	43.25	0	0.00	43.55	1	1,606	0.06%
2018/09/21	0	0.00	3	43.45	43.55	-3	1,600	-0.19%
2018/09/17	1	41.65	0	0.00	41.60	1	1,622	0.06%
2018/09/10	1	40.50	4	41.00	40.75	-3	1,639	-0.18%
2018/09/04	10	43.02	0	0.00	42.90	10	1,689	0.59%
2018/08/27	0	0.00	4	43.50	44.00	-4	1,761	-0.23%
2018/08/24	5	43.50	2	44.65	43.50	3	1,769	0.17%
2018/08/21	1	45.35	0	0.00	45.55	1	1,760	0.06%
2018/08/16	1	45.35	0	0.00	45.40	1	1,787	0.06%
2018/08/13	3	45.63	1	45.85	45.55	2	1,795	0.11%
2018/08/10	5	45.85	4	45.55	45.85	1	1,778	0.06%
2018/08/09	0	0.00	6	45.38	45.35	-6	1,763	-0.34%
2018/08/08	0	0.00	1	45.55	45.65	-1	1,766	-0.06%
2018/08/06	1	46.30	0	0.00	46.65	1	1,754	0.06%
2018/08/02	8	46.81	5	46.68	46.70	3	1,745	0.17%
2018/07/31	1	45.00	0	0.00	45.00	1	1,632	0.06%
2018/07/26	3	44.20	0	0.00	44.05	3	1,595	0.19%
2018/07/24	8	44.52	1	44.45	44.35	7	1,586	0.44%
2018/07/23	3	45.10	6	45.39	45.30	-3	1,556	-0.19%
2018/07/20	8	45.16	0	0.00	44.75	8	1,524	0.52%
2018/07/19	2	44.28	3	44.32	44.60	-1	1,475	-0.07%
2018/07/18	9	42.94	2	43.38	43.55	7	1,430	0.49%
2018/07/17	3	44.40	2	44.45	44.45	1	1,361	0.07%
2018/07/16	63	45.06	0	0.00	44.35	63	1,288	4.89%
2018/07/13	0	0.00	3	44.27	44.70	-3	1,252	-0.24%
2018/07/12	30	43.05	0	0.00	43.05	30	1,205	2.49%
2018/07/09	2	42.75	0	0.00	42.55	2	1,189	0.17%
2018/07/06	1	43.00	0	0.00	43.00	1	1,157	0.09%
2018/07/05	0	0.00	5	43.72	43.35	-5	1,148	-0.44%
2018/07/04	1	45.00	0	0.00	44.65	1	1,122	0.09%
2018/06/28	10	46.80	4	47.10	46.55	6	1,046	0.57%
2018/06/27	1	48.05	8	47.90	47.70	-7	1,026	-0.68%
2018/06/22	0	0.00	2	49.10	48.95	-2	1,003	-0.20%
2018/06/21	1	49.70	0	0.00	49.40	1	1,000	0.10%
2018/06/20	1	49.10	0	0.00	49.45	1	1,003	0.10%
2018/06/15	4	49.08	0	0.00	49.00	4	987	0.40%
2018/06/07	1	51.50	1	51.80	51.20	0	908	0.00%
2018/06/06	5	50.60	0	0.00	50.70	5	871	0.57%
2018/05/31	40	50.35	0	0.00	50.60	40	859	4.65%
2018/05/29	0	0.00	1	51.40	50.70	-1	852	-0.12%
2018/05/25	1	50.30	0	0.00	50.40	1	856	0.12%
2018/05/24	20	50.65	0	0.00	50.40	20	843	2.37%
2018/05/23	4	50.80	0	0.00	50.80	4	834	0.48%
2018/05/21	1	50.90	0	0.00	51.00	1	840	0.12%
2018/05/14	5	51.40	0	0.00	51.40	5	906	0.55%
2018/05/11	0	0.00	2	51.80	51.10	-2	913	-0.22%
2018/05/08	1	52.50	0	0.00	52.40	1	928	0.11%
2018/04/26	2	53.95	2	54.30	53.80	0	1,149	0.00%
2018/04/25	2	53.20	1	53.30	53.30	1	1,147	0.09%
2018/04/24	1	54.60	1	53.70	54.00	0	1,156	0.00%
2018/04/23	1	54.10	0	0.00	53.50	1	1,159	0.09%
2018/04/19	0	0.00	3	53.50	53.80	-3	1,213	-0.25%
2018/04/17	6	54.18	0	0.00	53.70	6	1,246	0.48%
2018/04/16	0	0.00	1	55.40	55.30	-1	1,249	-0.08%
2018/04/12	3	54.40	0	0.00	54.30	3	1,327	0.23%
2018/04/09	10	53.70	1	53.80	54.00	9	1,330	0.68%
2018/04/03	0	0.00	1	52.60	52.80	-1	1,324	-0.08%
2018/04/02	9	52.50	1	52.60	52.60	8	1,335	0.60%
2018/03/31	1	52.10	1	52.30	52.20	0	1,342	0.00%
2018/03/28	1	52.40	0	0.00	52.50	1	1,380	0.07%
2018/03/22	0	0.00	1	53.50	53.20	-1	1,416	-0.07%
2018/03/19	0	0.00	1	53.80	53.30	-1	1,477	-0.07%
2018/03/16	3	53.70	1	54.40	53.50	2	1,482	0.13%
2018/03/14	3	54.00	2	54.25	54.30	1	1,497	0.07%
2018/03/12	0	0.00	1	53.10	53.10	-1	1,509	-0.07%
2018/03/09	1	52.70	1	52.80	53.10	0	1,517	0.00%
2018/03/08	1	52.40	0	0.00	52.20	1	1,531	0.07%
2018/03/07	0	0.00	1	52.60	52.30	-1	1,541	-0.06%
2018/03/05	0	0.00	1	52.90	52.60	-1	1,577	-0.06%
2018/02/27	1	53.10	0	0.00	52.50	1	1,586	0.06%
2018/02/23	0	0.00	1	53.10	53.10	-1	1,600	-0.06%
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%
2018/02/09	0	0.00	1	51.30	51.00	-1	1,705	-0.06%
2018/02/08	0	0.00	1	50.70	51.30	-1	1,705	-0.06%
2018/02/07	1	50.90	1	51.60	50.80	0	1,710	0.00%
2018/02/06	5	50.40	2	50.45	50.40	3	1,748	0.17%
2018/02/05	0	0.00	6	52.75	52.90	-6	1,721	-0.35%
2018/02/02	0	0.00	10	53.50	53.50	-10	1,750	-0.57%
2018/02/01	11	53.64	1	53.70	53.20	10	1,785	0.56%
2018/01/31	2	53.30	3	53.80	53.70	-1	1,843	-0.05%
2018/01/30	12	52.88	7	52.74	52.70	5	1,837	0.27%
2018/01/29	8	54.68	0	0.00	54.70	8	1,768	0.45%
2018/01/26	6	54.78	0	0.00	55.00	6	1,774	0.34%
2018/01/25	1	55.40	1	56.10	55.30	0	1,746	0.00%
2018/01/24	1	56.00	5	55.80	56.00	-4	1,792	-0.22%
2018/01/23	4	55.63	0	0.00	55.40	4	1,784	0.22%
2018/01/22	11	56.31	11	56.26	56.10	0	1,781	0.00%
2018/01/17	0	0.00	2	56.80	57.20	-2	1,805	-0.11%
2018/01/15	0	0.00	0.4	55.60	55.30	-0.4	1,894	-0.02%
2018/01/12	3	56.27	0	0.00	56.20	3	1,929	0.16%
2018/01/11	1	56.50	0	0.00	56.30	1	1,959	0.05%
2018/01/10	1	57.20	1	57.00	57.10	0	2,004	0.00%
2018/01/09	1	57.30	0	0.00	57.00	1	2,040	0.05%
2018/01/08	3	59.73	4	59.15	58.50	-1	2,059	-0.05%
2018/01/05	2	57.90	0	0.00	58.30	2	2,036	0.10%
2018/01/04	0	0.00	2	57.80	57.70	-2	2,102	-0.10%