東陽 (1319)-元富-板橋券商分點個股進出

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
118.0
漲跌
▼1.0
漲幅
-0.84%
成交量
3,030張
產業
上市汽車類股▲0.29%
527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－元富-板橋券商分點個股進出

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

元富-板橋券商分點個股進出
元富-板橋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
2024/06/13	1	120.50	0	0.00	119.00	1	6,385	0.02%
2024/06/11	2	119.00	3	119.50	119.00	-1	6,743	-0.01%
2024/06/07	1	116.44	1	114.50	114.50	0	7,034	0.00%
2024/06/05	2	115.01	0	0.00	115.00	2	7,291	0.03%
2024/06/04	0	0.00	3	118.17	117.00	-3	7,412	-0.04%
2024/06/03	2	113.75	3	115.83	115.50	-1	7,478	-0.01%
2024/05/31	3.2	113.91	2	114.50	112.50	1.2	7,474	0.02%
2024/05/30	0.2	116.58	1	117.00	115.00	-0.8	7,346	-0.01%
2024/05/29	3	120.33	2	119.25	118.50	1	7,352	0.01%
2024/05/28	1	118.50	1.1	117.76	120.50	-0.1	7,369	0.00%
2024/05/24	1.1	113.97	3	113.67	113.50	-1.9	7,691	-0.02%
2024/05/23	2.1	112.07	1	115.00	112.00	1.1	7,701	0.01%
2024/05/22	3	121.17	0	0.00	120.50	3	7,669	0.04%
2024/05/21	4	125.13	1	129.88	124.00	3	7,719	0.04%
2024/05/20	2	121.25	7.6	123.72	126.50	-5.6	7,565	-0.07%
2024/05/17	1.1	113.00	3	114.83	115.00	-1.9	7,484	-0.03%
2024/05/16	3	112.33	0	0.00	112.00	3	7,531	0.04%
2024/05/15	3.3	116.33	0	0.00	115.50	3.3	7,644	0.04%
2024/05/14	0	117.00	2	115.50	116.50	-2	7,742	-0.03%
2024/05/13	1.5	111.83	0	0.00	111.50	1.5	7,693	0.02%
2024/05/09	1	116.50	1	115.00	114.50	0	7,685	0.00%
2024/05/08	2	116.50	1	118.00	116.00	1	7,734	0.01%
2024/05/06	41	116.21	0	0.00	115.50	41	7,795	0.53%
2024/05/02	0	0.00	102	121.26	122.50	-102	8,448	-1.21%	大賣/鉅額交易
2024/04/30	3	119.17	1	120.50	119.00	2	8,529	0.02%
2024/04/29	2	122.50	0	0.00	122.50	2	8,621	0.02%
2024/04/26	1	116.00	0	0.00	116.00	1	8,597	0.01%
2024/04/25	1	117.50	1	117.00	117.50	0	8,622	0.00%
2024/04/24	2	118.50	0	0.00	117.50	2	8,677	0.02%
2024/04/23	1	119.50	1	120.00	119.50	0	8,689	0.00%
2024/04/22	1	121.00	0	0.00	121.00	1	8,768	0.01%
2024/04/19	0	0.00	1	123.00	123.50	-1	8,733	-0.01%
2024/04/18	3	129.67	2	128.00	127.00	1	8,689	0.01%
2024/04/17	2	130.00	2	130.25	129.50	0	8,644	0.00%
2024/04/16	3	128.33	3	125.50	126.50	0	8,566	0.00%
2024/04/15	0	0.00	2	132.00	127.50	-2	8,496	-0.02%
2024/04/12	5	130.10	2.1	125.22	131.50	3	8,436	0.03%
2024/04/11	2	122.00	0	0.00	123.00	2	8,281	0.02%
2024/04/08	0	0.00	1	121.50	122.00	-1	8,292	-0.01%
2024/04/03	1	120.50	0	0.00	120.50	1	8,321	0.01%
2024/04/02	0	0.00	1	127.00	123.50	-1	8,351	-0.01%
2024/04/01	0	0.00	1	121.00	123.00	-1	8,269	-0.01%
2024/03/29	4.1	124.57	37	124.97	125.00	-33	8,172	-0.40%
2024/03/28	1	127.00	38	125.01	125.00	-37	7,772	-0.48%
2024/03/27	1	123.50	1	118.00	125.00	0	7,544	0.00%
2024/03/26	1	118.00	0	0.00	118.50	1	7,452	0.01%
2024/03/25	1	116.50	7.3	118.48	118.50	-6.3	7,349	-0.09%
2024/03/22	1	117.50	21	118.05	118.00	-20	7,349	-0.27%
2024/03/21	13	120.92	9	121.83	120.00	4	7,461	0.05%
2024/03/20	14.1	121.53	8	120.81	121.50	6	7,495	0.08%
2024/03/19	17.1	124.24	92	126.35	126.50	-75	7,299	-1.03%
2024/03/18	11	119.23	11	121.68	125.00	0	7,083	0.00%
2024/03/15	5	114.50	4	114.25	115.50	1	6,842	0.01%
2024/03/14	6	112.83	4	112.38	112.00	2	6,713	0.03%
2024/03/13	34.1	112.35	30	108.53	113.00	4.1	6,648	0.06%
2024/03/12	1	100.50	7	104.57	108.00	-6	6,662	-0.09%
2024/03/11	2	98.00	19	98.69	98.40	-17	7,003	-0.24%
2024/03/08	5	96.40	0	0.00	96.50	5	7,192	0.07%
2024/03/07	2	99.30	5	101.34	99.90	-3	7,136	-0.04%
2024/03/06	2	102.75	3	103.33	103.00	-1	7,100	-0.01%
2024/03/05	12	100.13	2	101.50	100.00	10	7,102	0.14%
2024/03/04	0	0.00	9	100.00	99.60	-9	7,154	-0.13%
2024/03/01	6	102.00	12	101.25	100.50	-6	7,162	-0.08%
2024/02/29	12	99.07	4.1	98.81	98.90	7.9	7,110	0.11%
2024/02/27	7	98.71	14.1	99.77	99.10	-7.1	7,026	-0.10%
2024/02/26	2	94.55	3	94.57	95.00	-1	6,772	-0.01%
2024/02/23	153	94.01	0	94.70	93.00	153	6,788	2.25%	大買/鉅額交易
2024/02/22	10.3	94.88	11	95.86	95.00	-0.8	6,773	-0.01%
2024/02/21	2	92.25	3.2	92.31	93.00	-1.2	6,714	-0.02%
2024/02/20	1.3	91.44	2	90.71	91.80	-0.7	6,741	-0.01%
2024/02/19	0	0.00	4	93.80	93.50	-4	6,698	-0.06%
2024/02/16	2.1	92.28	1	91.80	92.20	1.1	6,681	0.02%
2024/02/15	1	87.40	4	87.13	89.40	-3	6,526	-0.05%
2024/02/05	1	82.40	5	83.46	85.00	-4	6,402	-0.06%
2024/02/02	5	83.60	2	84.30	83.00	3	6,413	0.05%
2024/02/01	2	84.41	0	0.00	84.10	2	6,515	0.03%
2024/01/31	4	85.93	2	84.40	85.30	2	6,607	0.03%
2024/01/30	5	86.40	2	85.90	86.00	3	6,603	0.05%
2024/01/29	46	86.47	47	86.13	86.70	-1	6,570	-0.01%
2024/01/26	63	86.39	63	87.43	86.30	0	6,510	0.00%
2024/01/25	14	83.97	20.3	86.23	86.60	-6.3	6,258	-0.10%
2024/01/24	1	79.50	2.3	81.54	81.00	-1.3	5,980	-0.02%
2024/01/23	0	0.00	5.3	78.45	80.20	-5.3	5,918	-0.09%
2024/01/22	1	76.00	0	0.00	76.00	1	5,865	0.02%
2024/01/19	3	76.70	0	0.00	76.60	3	5,925	0.05%
2024/01/18	0	0.00	4.2	77.07	77.60	-4.2	5,991	-0.07%
2024/01/17	8	77.01	7	76.50	76.50	1	5,939	0.02%
2024/01/16	16	77.50	22	77.47	76.70	-6	5,965	-0.10%
2024/01/15	3	75.67	3	75.53	76.10	0	5,930	0.00%
2024/01/12	3	74.23	0	0.00	74.00	3	6,095	0.05%
2024/01/11	0	0.00	1	75.30	75.30	-1	6,246	-0.02%
2024/01/10	5.1	74.08	0	0.00	73.90	5.1	6,349	0.08%
2024/01/09	1	75.10	0	0.00	75.00	1	6,516	0.02%
2024/01/08	0	0.00	1	75.80	75.20	-1	6,631	-0.02%
2024/01/05	0	75.60	0	0.00	75.10	0	7,021	0.00%
2024/01/04	4.1	75.78	4	76.63	75.40	0.1	7,581	0.00%
2024/01/03	4	77.00	6	75.98	76.50	-2	7,683	-0.03%
2024/01/02	10	76.21	1	77.80	75.60	9	7,724	0.12%
2023/12/29	1	75.31	2	75.55	76.00	-1	7,925	-0.01%
2023/12/28	3.1	75.08	0	0.00	75.20	3.1	7,924	0.04%
2023/12/27	1	75.60	0	0.00	75.60	1	7,956	0.01%
2023/12/26	0	75.80	0	0.00	75.60	0	8,100	0.00%
2023/12/25	1	76.00	1	76.70	75.50	0	8,187	0.00%
2023/12/22	3	76.00	1	76.50	75.80	2	8,272	0.02%
2023/12/21	6	76.93	3	76.57	76.10	3	8,426	0.04%
2023/12/20	2	78.35	2	77.90	77.50	0	8,518	0.00%
2023/12/19	1	77.80	1	79.00	78.00	0	8,623	0.00%
2023/12/18	11.1	81.38	9	80.39	79.20	2.1	8,717	0.02%
2023/12/15	18	86.84	11	86.86	85.10	7	8,917	0.08%
2023/12/13	6	86.17	7	85.50	85.00	-1	9,341	-0.01%
2023/12/12	0	0.00	2	86.60	85.70	-2	9,540	-0.02%
2023/12/11	34	85.40	51	85.42	85.40	-17	9,941	-0.17%
2023/12/08	4	84.70	3	85.00	84.30	1	10,803	0.01%
2023/12/07	4	87.26	2	86.60	84.60	2	11,091	0.02%
2023/12/06	15.1	86.11	22.7	86.02	87.00	-7.6	11,074	-0.07%
2023/12/05	20	80.81	22.3	81.22	82.40	-2.3	10,932	-0.02%
2023/12/04	22.2	78.03	8	78.36	77.50	14.2	10,741	0.13%
2023/12/01	1	76.80	0	75.90	76.90	1	10,731	0.01%
2023/11/30	5	74.54	0	0.00	74.40	5	10,764	0.05%
2023/11/29	1.8	75.47	1	77.70	75.40	0.8	10,846	0.01%
2023/11/28	1	75.90	1	75.00	76.50	0	10,865	0.00%
2023/11/27	5	74.18	0	74.50	74.00	5	11,148	0.04%
2023/11/24	0	0.00	19	74.60	75.40	-19	11,582	-0.16%
2023/11/22	1	75.31	1	75.50	76.10	0	11,677	0.00%
2023/11/21	0.1	76.70	0	0.00	76.50	0.1	11,653	0.00%
2023/11/20	0	0.00	1	77.00	76.80	-1	11,737	-0.01%
2023/11/17	1	77.60	0	0.00	77.50	1	11,717	0.01%
2023/11/15	0	0.00	1	79.30	78.40	-1	11,718	-0.01%
2023/11/14	6	78.20	6	78.23	78.40	0	11,909	0.00%
2023/11/13	0	0.00	1	79.00	78.40	-1	11,994	-0.01%
2023/11/10	3	78.73	0	0.00	78.50	3	12,054	0.02%
2023/11/09	4	80.30	4	81.05	80.00	0	12,198	0.00%
2023/11/08	5	80.34	4	79.95	79.60	1	12,125	0.01%
2023/11/07	1	78.80	10	77.36	79.00	-9	12,094	-0.07%
2023/11/06	0	0.00	1	76.90	76.80	-1	12,110	-0.01%
2023/11/03	2	75.90	2	77.20	75.80	0	12,169	0.00%
2023/11/02	2	76.70	2	76.65	76.80	0	12,184	0.00%
2023/11/01	2	72.95	2	72.25	74.00	0	12,171	0.00%
2023/10/31	0	0.00	2	73.70	73.30	-2	12,129	-0.02%
2023/10/30	7	75.54	7	75.30	75.30	0	12,236	0.00%
2023/10/27	24	77.03	13	76.22	76.40	11	12,270	0.09%
2023/10/26	1	76.70	1	77.10	76.40	0	12,492	0.00%
2023/10/25	2	78.70	0	0.00	78.00	2	12,872	0.02%
2023/10/24	2	77.65	1	78.40	78.30	1	13,004	0.01%
2023/10/23	4	78.58	14	78.60	78.90	-10	13,030	-0.08%
2023/10/20	11	78.85	14	78.50	78.30	-3	13,037	-0.02%
2023/10/19	2	81.40	8	81.58	81.70	-6	12,881	-0.05%
2023/10/18	2	82.60	2.2	82.89	82.60	-0.2	12,732	0.00%
2023/10/17	8	83.38	3	84.47	82.50	5	12,638	0.04%
2023/10/16	11.3	84.24	10.1	83.69	83.80	1.2	12,530	0.01%
2023/10/13	39	83.95	36	84.12	83.40	3	12,524	0.02%
2023/10/12	18.2	83.38	22	84.04	86.70	-3.8	12,159	-0.03%
2023/10/11	0	0.00	2	78.45	78.90	-2	11,675	-0.02%
2023/10/06	1	77.41	4	78.73	77.60	-3	11,688	-0.03%
2023/10/05	23	80.26	14	79.11	78.30	9	11,633	0.08%
2023/10/04	8	76.80	14	77.04	77.00	-6	11,384	-0.05%
2023/10/03	7	78.16	13	78.94	78.70	-6	11,338	-0.05%
2023/10/02	12	76.80	12	77.92	77.80	0	11,267	0.00%
2023/09/28	10	78.40	14	78.51	78.30	-4	11,140	-0.04%
2023/09/27	5	78.78	7	79.20	78.80	-2	11,061	-0.02%
2023/09/26	33.2	79.43	86	78.75	78.30	-52.8	10,993	-0.48%
2023/09/25	6	79.05	9	79.08	78.80	-3	10,825	-0.03%
2023/09/22	18	77.57	15	78.02	79.40	3	10,682	0.03%
2023/09/21	6	77.95	2	78.10	77.90	4	10,568	0.04%
2023/09/20	38	78.31	32	79.33	78.00	6	10,427	0.06%
2023/09/19	46	78.53	25	79.07	79.10	21	10,103	0.21%
2023/09/18	29	75.81	22	76.32	76.40	7	9,734	0.07%
2023/09/15	47	73.48	41	73.49	74.10	6	9,723	0.06%
2023/09/14	18	76.79	38.3	76.56	75.60	-20.3	9,681	-0.21%
2023/09/13	55	75.51	111	75.62	74.40	-56	9,230	-0.61%	大賣/
2023/09/12	37.3	73.77	44	73.96	73.50	-6.7	8,378	-0.08%
2023/09/11	41	72.11	33	72.13	72.40	8	8,009	0.10%
2023/09/08	35	69.80	23	69.69	69.80	12	7,813	0.15%
2023/09/07	7	68.33	9	68.24	67.40	-2	7,581	-0.03%
2023/09/06	6	67.98	2	68.05	67.90	4	7,495	0.05%
2023/09/05	15	67.76	14	67.79	68.00	1	7,469	0.01%
2023/09/04	9	68.18	7	68.13	68.10	2	7,466	0.03%
2023/09/01	0	0.00	6	66.80	66.40	-6	7,352	-0.08%
2023/08/31	31	68.25	9	67.62	67.90	22	7,344	0.30%
2023/08/30	45	66.31	38	65.34	66.30	7	7,127	0.10%
2023/08/29	23	63.50	13	63.14	63.90	10	6,711	0.15%
2023/08/28	5	61.60	1	61.60	61.20	4	6,591	0.06%
2023/08/25	1	62.00	3	62.60	62.10	-2	6,593	-0.03%
2023/08/24	18	60.22	24	60.66	61.50	-6	6,569	-0.09%
2023/08/23	1	61.80	10	61.78	61.90	-9	6,483	-0.14%
2023/08/22	11	62.24	12	61.98	61.20	-1	6,479	-0.02%
2023/08/21	5	61.98	7	62.29	61.90	-2	6,483	-0.03%
2023/08/18	81	63.29	66	63.67	61.40	15	6,440	0.23%
2023/08/17	0	0.00	2	61.65	62.00	-2	6,264	-0.03%
2023/08/16	9	61.57	7	61.27	62.00	2	6,275	0.03%
2023/08/15	4	61.45	10	61.91	61.90	-6	6,243	-0.10%
2023/08/14	0	0.00	4	59.05	59.00	-4	6,135	-0.07%
2023/08/11	15	59.54	2	59.80	60.20	13	6,201	0.21%
2023/08/10	5	60.74	9	60.23	60.10	-4	6,153	-0.07%
2023/08/09	3	60.10	2	60.45	60.00	1	6,082	0.02%
2023/08/08	24	59.77	18	59.90	60.10	6	6,009	0.10%
2023/08/07	1	59.50	2	57.80	59.30	-1	5,993	-0.02%
2023/08/04	0	0.00	17	58.18	58.30	-17	5,944	-0.29%
2023/08/02	20	61.04	16	60.14	59.50	4	5,890	0.07%
2023/08/01	6	60.88	3	61.13	61.00	3	5,821	0.05%
2023/07/31	14	61.13	0	0.00	60.60	14	5,841	0.24%
2023/07/28	48	59.65	32	60.03	60.60	16	5,704	0.28%
2023/07/27	36	56.34	18.1	56.62	56.90	17.9	5,323	0.34%
2023/07/26	26	55.08	16	55.22	54.80	10	5,187	0.19%
2023/07/25	1	53.90	0	0.00	54.50	1	5,107	0.02%
2023/07/24	0	0.00	1	52.30	51.90	-1	5,052	-0.02%
2023/07/21	0	0.00	1	53.10	52.90	-1	5,039	-0.02%
2023/07/20	3	53.07	2	53.10	53.00	1	5,055	0.02%
2023/07/18	11.1	54.76	12	54.79	54.10	-0.9	5,041	-0.02%
2023/07/14	0	0.00	6	53.65	53.20	-6	5,022	-0.12%
2023/07/13	10	53.66	4	53.85	53.90	6	5,074	0.12%
2023/07/11	1	51.80	5	51.30	51.40	-4	5,126	-0.08%
2023/07/10	6	51.25	1	51.10	51.30	5	5,213	0.10%
2023/07/07	1	51.80	2	50.80	51.90	-1	5,363	-0.02%
2023/07/05	1	51.90	0.1	52.70	51.80	0.9	5,437	0.02%
2023/07/04	2	52.40	0	0.00	52.40	2	5,440	0.04%
2023/07/03	5	52.32	0	0.00	52.40	5	5,498	0.09%
2023/06/30	16	52.31	16	52.50	52.70	0	5,499	0.00%
2023/06/28	0	0.00	2	52.30	52.20	-2	5,527	-0.04%
2023/06/27	4	52.52	3	51.17	51.10	1	5,539	0.02%
2023/06/26	1	53.50	7	53.96	53.30	-6	5,547	-0.11%
2023/06/21	13	55.94	7	56.03	56.30	6	5,577	0.11%
2023/06/20	9	55.12	13	55.75	54.50	-4	5,629	-0.07%
2023/06/16	11	54.50	2	54.70	54.00	9	5,456	0.16%
2023/06/15	0	0.00	2	53.85	54.20	-2	5,348	-0.04%
2023/06/14	28	53.73	22	53.91	53.40	6	5,337	0.11%
2023/06/13	3	52.27	7	52.03	52.40	-4	5,239	-0.08%
2023/06/12	0	0.00	2	51.20	50.90	-2	5,158	-0.04%
2023/06/09	1	50.40	0	0.00	51.10	1	5,174	0.02%
2023/06/08	2	50.70	1	51.20	50.30	1	5,234	0.02%
2023/06/07	2	50.10	0.1	50.30	50.30	1.9	5,291	0.04%
2023/06/05	1	51.30	10	51.51	51.40	-9	5,316	-0.17%
2023/06/02	1	49.55	0	0.00	49.95	1	5,210	0.02%
2023/06/01	3	49.85	0	0.00	49.55	3	5,180	0.06%
2023/05/31	3	49.70	16	49.55	49.50	-13	5,173	-0.25%
2023/05/29	0.1	50.20	0	50.10	49.90	0.1	5,219	0.00%
2023/05/25	1	50.00	0	0.00	49.65	1	5,204	0.02%
2023/05/24	0	0.00	0.1	49.85	50.20	-0.1	5,189	0.00%
2023/05/23	5	50.05	0	0.00	49.90	5	5,174	0.10%
2023/05/22	0	0.00	12	50.54	51.10	-12	5,114	-0.23%
2023/05/19	3	49.52	1	49.45	49.35	2	5,005	0.04%
2023/05/18	12	49.68	0	0.00	49.55	12	4,976	0.24%
2023/05/17	0	0.00	9	49.39	50.60	-9	4,882	-0.18%
2023/05/16	2	48.30	0	0.00	48.20	2	4,762	0.04%
2023/05/15	16	47.70	6	47.73	48.45	10	4,733	0.21%
2023/05/12	8	47.22	0	0.00	47.50	8	4,744	0.17%
2023/05/11	8	47.22	0	0.00	46.70	8	4,756	0.17%
2023/05/10	0.1	48.05	0	0.00	48.20	0.1	4,743	0.00%
2023/05/09	1	48.90	1	48.50	48.10	0	4,743	0.00%
2023/05/08	6	48.96	2	49.60	48.80	4	4,720	0.08%
2023/05/05	1	51.00	8	50.78	50.80	-7	4,630	-0.15%
2023/05/04	2	50.70	0	0.00	49.30	2	4,532	0.04%
2023/05/03	4	49.55	18	49.72	49.95	-14	4,414	-0.32%
2023/05/02	0	0.00	11	48.45	48.55	-11	4,394	-0.25%
2023/04/25	1	46.30	1	46.50	46.55	0	4,444	0.00%
2023/04/24	5	46.80	0	0.00	47.05	5	4,432	0.11%
2023/04/21	4	46.60	0	0.00	46.05	4	4,423	0.09%
2023/04/20	7	47.54	0	0.00	47.15	7	4,409	0.16%
2023/04/18	4	49.25	1.3	49.71	49.10	2.7	4,392	0.06%
2023/04/17	0	0.00	38.1	48.35	48.85	-38.1	4,298	-0.89%
2023/04/13	14	47.16	3	47.45	47.20	11	4,197	0.26%
2023/04/12	1	47.95	25.1	47.66	47.80	-24.1	4,239	-0.57%
2023/04/11	1	47.05	0	0.00	46.95	1	4,151	0.02%
2023/04/10	0	0.00	1	46.55	46.55	-1	4,268	-0.02%
2023/04/07	1	46.25	6	46.08	46.50	-5	4,251	-0.12%
2023/04/06	5	44.80	2	45.65	45.65	3	4,295	0.07%
2023/03/31	3	46.20	4	46.33	46.20	-1	4,236	-0.02%
2023/03/30	0.1	46.55	0	0.00	46.55	0.1	4,270	0.00%
2023/03/29	16.1	46.15	16	46.30	46.50	0.1	4,330	0.00%
2023/03/28	2.1	45.59	1	45.45	45.65	1.1	4,386	0.03%
2023/03/27	0.1	45.85	111	46.84	45.85	-110.9	4,504	-2.46%	大賣/鉅額交易
2023/03/24	6	47.28	102	46.99	46.70	-96	4,680	-2.05%	大賣/
2023/03/23	240	46.95	25	46.54	46.80	215	4,628	4.64%	大買/鉅額交易
2023/03/22	1	45.45	0	0.00	45.45	1	4,491	0.02%
2023/03/21	30	45.22	30	45.47	45.10	0	4,471	0.00%
2023/03/20	13	44.37	4	44.14	44.45	9	4,418	0.20%
2023/03/17	11	45.59	14	44.54	44.25	-3	4,481	-0.07%
2023/03/16	1	44.70	0	0.00	45.10	1	4,479	0.02%
2023/03/15	8	45.03	7	45.30	45.20	1	4,512	0.02%
2023/03/10	1	45.95	6	45.98	45.75	-5	4,576	-0.11%
2023/03/09	0	0.00	10	45.60	45.15	-10	4,729	-0.21%
2023/03/07	0	0.00	30	43.92	44.05	-30	5,340	-0.56%
2023/03/01	4	42.05	0	0.00	42.05	4	5,459	0.07%
2023/02/24	0	0.00	20	44.35	43.65	-20	5,436	-0.37%
2023/02/23	0	0.00	20	44.38	44.35	-20	5,469	-0.37%
2023/02/22	5	43.90	0	0.00	43.55	5	5,580	0.09%
2023/02/17	5	44.25	1	44.50	44.60	4	6,006	0.07%
2023/02/16	0	0.00	10	44.15	44.05	-10	6,041	-0.17%
2023/02/15	2	43.50	0	0.00	43.60	2	6,156	0.03%
2023/02/14	0	0.00	5	43.95	43.40	-5	6,371	-0.08%
2023/02/08	15	44.38	0	0.00	44.25	15	6,577	0.23%
2023/02/06	0	0.00	1	44.80	44.65	-1	6,577	-0.02%
2023/02/02	0	0.00	22	45.50	45.70	-22	6,572	-0.33%
2023/02/01	0	0.00	2	45.25	45.20	-2	6,550	-0.03%
2023/01/31	2	44.40	10	44.77	45.00	-8	6,517	-0.12%
2023/01/30	7	43.83	12	43.90	43.95	-5	6,457	-0.08%
2023/01/17	23	43.24	1	42.80	42.90	22	6,403	0.34%
2023/01/16	0	0.00	3	42.85	43.10	-3	6,379	-0.05%
2023/01/13	0	0.00	2	42.88	42.50	-2	6,400	-0.03%
2023/01/10	2	43.58	1	43.70	43.40	1	6,479	0.02%
2023/01/09	0	0.00	1	43.70	43.35	-1	6,489	-0.02%
2023/01/06	0	0.00	1	43.10	43.35	-1	6,560	-0.02%
2023/01/05	3	42.38	3	42.75	42.30	0	6,675	0.00%
2023/01/04	0	0.00	10	43.20	43.15	-10	6,681	-0.15%
2023/01/03	1	43.60	1	43.25	42.85	0	6,697	0.00%
2022/12/30	7	43.75	14	43.08	43.10	-7	6,744	-0.10%
2022/12/29	20	41.92	2	41.68	41.80	18	6,648	0.27%
2022/12/28	27	42.92	29	43.13	43.00	-2	6,607	-0.03%
2022/12/26	0	0.00	4	42.03	41.75	-4	6,460	-0.06%
2022/12/23	2	41.10	1	41.30	41.05	1	6,496	0.02%
2022/12/22	3	41.08	0	0.00	40.90	3	6,515	0.05%
2022/12/21	0	0.00	2	40.90	41.10	-2	6,560	-0.03%
2022/12/20	2	42.70	0	0.00	41.80	2	6,524	0.03%
2022/12/19	2	43.80	4	43.55	42.65	-2	6,489	-0.03%
2022/12/16	57	45.94	0	0.00	45.00	57	6,475	0.88%
2022/12/14	10	48.58	10	48.65	49.00	0	6,218	0.00%
2022/12/08	0	0.00	1	47.60	48.15	-1	6,618	-0.02%
2022/12/07	1	46.85	0	0.00	46.80	1	6,633	0.02%
2022/12/06	2	48.60	3	48.57	48.65	-1	6,629	-0.02%
2022/12/05	2	49.30	5	48.87	49.00	-3	6,657	-0.05%
2022/12/02	5	48.75	0	0.00	48.75	5	6,845	0.07%
2022/12/01	2	49.35	28	49.19	49.30	-26	6,743	-0.39%
2022/11/30	33	47.48	24	47.74	47.45	9	6,486	0.14%
2022/11/29	9	47.21	16	47.26	48.45	-7	6,264	-0.11%
2022/11/28	10	44.25	80	44.91	45.60	-70	5,836	-1.20%
2022/11/25	1	45.30	1	45.50	45.05	0	5,874	0.00%
2022/11/24	0	45.85	0	0.00	45.55	0	6,021	0.00%
2022/11/23	73	45.91	3	45.60	45.75	70	6,048	1.16%
2022/11/22	12	45.43	0	0.00	45.40	12	6,080	0.20%
2022/11/21	3	46.00	0	0.00	45.95	3	6,253	0.05%
2022/11/18	51	46.80	68	46.39	45.70	-17	6,287	-0.27%
2022/11/17	6	46.01	108	46.15	46.25	-102	6,192	-1.65%	大賣/鉅額交易
2022/11/16	113	45.72	6	45.67	45.60	107	6,087	1.76%	大買/鉅額交易
2022/11/15	5	43.30	0	0.00	44.15	5	5,849	0.09%
2022/11/11	6	43.68	2	43.45	43.40	4	6,266	0.06%
2022/11/10	0	0.00	1	42.90	42.65	-1	6,419	-0.02%
2022/11/09	2	45.00	0	0.00	44.90	2	6,511	0.03%
2022/11/08	6	46.50	0	0.00	46.30	6	6,513	0.09%
2022/11/07	0	0.00	1	45.90	45.80	-1	6,541	-0.02%
2022/11/04	0	0.00	2	45.60	46.25	-2	6,759	-0.03%
2022/11/03	2	45.53	0	0.00	45.55	2	6,966	0.03%
2022/11/02	1	46.10	1	46.05	45.85	0	7,251	0.00%
2022/11/01	0	0.00	2	46.40	46.20	-2	7,344	-0.03%
2022/10/31	3	45.17	0	0.00	45.25	3	7,401	0.04%
2022/10/27	0	0.00	10	45.60	46.20	-10	7,656	-0.13%
2022/10/24	3	46.00	1	46.15	45.85	2	7,959	0.03%
2022/10/21	1	46.20	0	0.00	45.65	1	8,025	0.01%
2022/10/20	2	45.75	0	0.00	45.70	2	8,028	0.02%
2022/10/14	0	0.00	12	47.95	48.20	-12	8,313	-0.14%
2022/10/13	4	46.36	3	44.98	45.15	1	8,371	0.01%
2022/10/12	2	47.18	4	47.05	47.25	-2	8,509	-0.02%
2022/10/11	2	46.60	2	47.00	46.70	0	8,920	0.00%
2022/10/07	4	48.89	0	0.00	47.95	4	9,551	0.04%
2022/10/06	83	48.93	2	49.05	49.05	81	9,610	0.84%
2022/10/05	1	48.45	0	0.00	48.30	1	9,662	0.01%
2022/10/04	10	48.70	0	0.00	48.95	10	9,744	0.10%
2022/10/03	0	0.00	113	48.29	48.45	-113	9,870	-1.14%	大賣/鉅額交易
2022/09/30	37	47.73	5	48.28	48.30	32	10,286	0.31%
2022/09/29	0	0.00	17	50.38	49.75	-17	10,594	-0.16%
2022/09/28	44	50.29	8	49.24	49.20	36	10,701	0.34%
2022/09/27	71	50.80	2	51.00	51.80	69	10,802	0.64%
2022/09/26	1	51.30	5	51.98	51.20	-4	10,912	-0.04%
2022/09/23	3	53.37	3	53.70	53.00	0	11,102	0.00%
2022/09/21	3	55.43	0	0.00	55.10	3	11,807	0.03%
2022/09/20	0	0.00	1	55.10	55.50	-1	12,068	-0.01%
2022/09/16	10	56.45	9	55.21	54.50	1	12,249	0.01%
2022/09/15	6	55.85	4	56.00	55.60	2	12,093	0.02%
2022/09/14	2	54.65	1	54.80	55.70	1	12,156	0.01%
2022/09/13	1	55.40	0.1	54.70	54.80	1	12,357	0.01%
2022/09/12	0.1	53.80	2.8	54.05	53.70	-2.7	12,441	-0.02%
2022/09/08	2	55.10	8	54.51	55.10	-6	12,638	-0.05%
2022/09/07	3	52.40	0	0.00	52.70	3	12,896	0.02%
2022/09/06	2.3	52.24	4	52.20	52.30	-1.7	13,265	-0.01%
2022/09/05	3	52.77	5	52.92	52.20	-2	13,346	-0.01%
2022/09/02	5.5	55.69	6	54.52	54.40	-0.5	13,472	0.00%
2022/09/01	3	54.57	2	54.75	54.70	1	13,454	0.01%
2022/08/31	6	53.13	5.1	54.37	54.60	0.9	13,455	0.01%
2022/08/30	0	0.00	0	51.95	52.50	0	13,462	0.00%
2022/08/29	2	51.20	1	51.20	51.20	1	13,606	0.01%
2022/08/26	28	53.68	27	53.71	52.80	1	13,688	0.01%
2022/08/25	10	52.20	11	53.17	52.10	-1	13,683	-0.01%
2022/08/24	0	50.80	0	0.00	51.40	0	13,712	0.00%
2022/08/22	5	51.84	0	0.00	51.50	5	13,985	0.04%
2022/08/19	2.1	52.40	1	52.00	52.10	1.1	14,008	0.01%
2022/08/18	31	52.82	9.2	52.43	53.10	21.9	13,952	0.16%
2022/08/17	11	50.83	30.2	51.41	51.20	-19.2	13,787	-0.14%
2022/08/16	5	50.11	7	50.06	50.10	-2	13,623	-0.01%
2022/08/15	1	48.35	13	48.47	49.60	-12	13,684	-0.09%
2022/08/12	9	47.44	3	47.25	47.55	6	13,861	0.04%
2022/08/11	25.1	47.69	1	47.55	47.55	24.1	13,889	0.17%
2022/08/10	12	50.15	13	50.76	49.10	-1	13,809	-0.01%
2022/08/09	15	50.52	32	51.07	51.20	-17	13,667	-0.12%
2022/08/08	5	49.00	1	48.40	49.10	4	13,348	0.03%
2022/08/05	8	49.04	7	48.98	48.90	1	13,233	0.01%
2022/08/04	2	48.00	3	48.52	49.10	-1	13,131	-0.01%
2022/08/03	3.1	48.19	5	48.10	47.50	-1.9	12,998	-0.01%
2022/08/02	0.2	49.28	0	0.00	49.65	0.2	12,834	0.00%
2022/08/01	13.1	49.99	3	50.30	50.00	10.1	12,739	0.08%
2022/07/29	15	50.03	12	50.18	50.20	3	12,641	0.02%
2022/07/27	3	48.87	0	0.00	48.95	3	12,339	0.02%
2022/07/26	1	48.80	3	48.93	48.80	-2	12,280	-0.02%
2022/07/25	5	48.94	4	48.65	48.80	1	12,195	0.01%
2022/07/22	0	0.00	22	48.82	48.20	-22	12,099	-0.18%
2022/07/21	17	47.19	15	47.03	47.50	2	11,869	0.02%
2022/07/20	7	47.29	6	46.99	47.25	1	11,752	0.01%
2022/07/19	42	47.10	38	46.64	46.60	4	11,544	0.03%
2022/07/18	157	48.81	129	48.66	48.15	28	11,246	0.25%	大買/大賣/
2022/07/15	21	49.70	33	50.40	51.20	-12	10,807	-0.11%
2022/07/14	1	46.30	3	46.40	47.50	-2	10,124	-0.02%
2022/07/13	15	48.15	3	48.50	47.35	12	9,930	0.12%
2022/07/12	2	47.97	4	47.53	47.65	-2	9,829	-0.02%
2022/07/11	6.1	48.87	6	49.31	48.65	0.1	9,693	0.00%
2022/07/08	16	50.20	10	50.16	49.40	6	9,525	0.06%
2022/07/07	13	48.36	13	48.93	50.40	0	9,052	0.00%
2022/07/06	2	46.75	1	46.90	46.25	1	8,636	0.01%
2022/07/05	0	0.00	2.4	46.97	47.10	-2.4	8,479	-0.03%
2022/07/04	0	0.00	1	46.05	45.25	-1	8,261	-0.01%
2022/07/01	33.4	46.92	35	46.44	46.60	-1.6	8,087	-0.02%
2022/06/30	43	48.95	54	49.53	49.35	-11	7,822	-0.14%
2022/06/29	4	49.11	11	49.35	51.80	-7	7,470	-0.09%
2022/06/28	5	47.35	1	47.15	48.35	4	6,889	0.06%
2022/06/27	8	45.79	7	45.89	46.25	1	6,584	0.02%
2022/06/24	28	45.06	32	44.90	44.55	-4	6,385	-0.06%
2022/06/23	6	44.66	3	44.80	44.50	3	6,204	0.05%
2022/06/22	37	45.05	40	45.18	44.50	-3	6,034	-0.05%
2022/06/21	13	44.96	14.1	45.28	45.25	-1.1	5,862	-0.02%
2022/06/20	1	44.00	0	0.00	42.65	1	5,573	0.02%
2022/06/17	13	44.19	10	44.35	44.90	3	5,365	0.06%
2022/06/16	8	44.64	11	44.15	43.90	-3	5,048	-0.06%
2022/06/15	18	42.59	29	42.78	43.80	-11	4,540	-0.24%
2022/06/14	4	40.86	4	40.85	41.20	0	4,137	0.00%
2022/06/13	18	42.05	10	42.03	41.90	8	4,009	0.20%
2022/06/10	1.1	41.50	8	41.34	41.50	-6.9	3,821	-0.18%
2022/06/09	10	42.03	15	41.67	41.40	-5	3,768	-0.13%
2022/06/08	4	41.04	10	41.30	41.80	-6	3,655	-0.16%
2022/06/07	0	0.00	2	40.75	40.65	-2	3,489	-0.06%
2022/06/06	52	41.30	56	40.02	39.65	-4	3,297	-0.12%
2022/06/02	8	40.89	4	41.06	41.10	4	3,126	0.13%
2022/06/01	0	0.00	11	39.81	39.95	-11	2,883	-0.38%
2022/05/31	13	39.63	0	0.00	40.00	13	2,761	0.47%
2022/05/30	9	40.04	24	39.84	39.90	-15	2,622	-0.57%
2022/05/27	7	38.36	58	38.26	38.50	-51	2,370	-2.15%
2022/05/26	9	38.99	8	38.77	38.65	1	2,288	0.04%
2022/05/25	11	38.75	13	38.92	38.70	-2	2,139	-0.09%
2022/05/24	4	38.89	5	38.97	38.50	-1	1,983	-0.05%
2022/05/23	9	38.16	15.1	38.60	38.80	-6.1	1,843	-0.33%
2022/05/20	8.1	38.26	61	37.95	38.15	-53	1,458	-3.63%
2022/05/19	6.1	37.28	8	37.05	37.20	-1.9	1,133	-0.17%
2022/05/18	4	36.03	5	36.21	36.65	-1	964	-0.10%
2022/05/17	1	34.50	0	0.00	34.60	1	798	0.13%
2022/05/16	0	0.00	3	33.15	33.30	-3	703	-0.43%
2022/05/12	0	32.00	0	0.00	32.10	0	682	0.00%
2022/05/11	0.1	32.70	0	0.00	32.90	0.1	677	0.01%
2022/05/10	0	32.35	0	0.00	32.20	0	665	0.00%
2022/04/22	1	34.05	2	34.00	33.90	-1	702	-0.14%
2022/04/21	2	34.15	2	33.93	34.10	0	692	0.00%
2022/04/20	0	0.00	1	33.70	33.70	-1	653	-0.15%
2022/04/12	0.1	32.00	0	0.00	32.00	0.1	615	0.02%
2022/03/21	0	0.00	3	31.90	32.25	-3	600	-0.50%
2022/03/18	3	32.05	0	0.00	31.45	3	606	0.50%
2022/03/17	0	0.00	4	32.03	31.95	-4	603	-0.66%
2022/03/16	2	31.10	3	31.00	31.30	-1	595	-0.17%
2022/03/14	1	30.80	0	0.00	30.90	1	589	0.17%
2022/03/11	1	30.75	0	0.00	30.60	1	584	0.17%
2022/03/10	3.1	30.85	0	0.00	30.80	3.1	568	0.55%
2022/03/08	0	0.00	1	31.10	31.05	-1	523	-0.19%
2022/02/24	0	0.00	2	32.90	32.65	-2	547	-0.37%
2022/02/21	3	33.40	0	0.00	33.40	3	565	0.53%
2022/02/14	0	0.00	2	32.50	32.60	-2	594	-0.34%
2022/02/11	0	32.60	0	0.00	32.55	0	596	0.00%
2022/02/10	0.1	32.75	0	0.00	32.85	0.1	598	0.02%
2022/01/25	0	0.00	5	31.70	31.60	-5	602	-0.83%
2022/01/21	0	0.00	10	32.33	32.35	-10	582	-1.72%
2022/01/11	0	0.00	13	32.58	32.60	-13	656	-1.98%
2022/01/10	0.1	32.65	0	0.00	32.60	0.1	658	0.02%
2022/01/05	5	33.18	0	0.00	32.95	5	658	0.76%
2022/01/04	5	33.05	0	0.00	33.05	5	655	0.76%
2022/01/03	1	33.05	0	0.00	32.85	1	654	0.15%
2021/12/30	4	33.13	0	0.00	33.10	4	657	0.61%
2021/12/13	0	33.10	0	0.00	33.10	0	672	0.00%
2021/12/10	0.1	33.20	0	0.00	33.20	0.1	671	0.02%
2021/12/09	5	33.10	0	0.00	33.15	5	678	0.74%
2021/12/03	5	33.10	0	0.00	33.20	5	675	0.74%
2021/11/29	8	32.45	0	0.00	33.00	8	675	1.18%
2021/11/16	2	33.70	0	0.00	33.55	2	616	0.32%
2021/11/12	0	33.70	0	0.00	33.65	0	615	0.01%
2021/11/10	0.1	33.85	0	0.00	33.70	0.1	631	0.01%
2021/10/28	1	34.00	0	0.00	34.00	1	716	0.14%
2021/10/19	2	34.55	5	34.63	35.00	-3	998	-0.30%
2021/10/15	0	33.10	0	0.00	33.10	0	989	0.00%
2021/10/13	0.1	33.00	0	0.00	33.25	0.1	1,063	0.01%
2021/10/06	0	0.00	5	32.65	32.95	-5	1,136	-0.44%
2021/09/23	1	34.55	0	0.00	34.30	1	1,270	0.08%
2021/09/17	2	34.55	0	0.00	35.00	2	1,319	0.15%
2021/09/16	0	34.00	0	0.00	34.30	0	1,354	0.00%
2021/09/15	0.1	34.05	0	0.00	34.05	0.1	1,363	0.01%
2021/09/01	0	0.00	1	34.85	34.85	-1	1,574	-0.06%
2021/08/31	1	34.55	0	0.00	34.50	1	1,594	0.06%
2021/08/26	1	34.05	0	0.00	34.05	1	1,630	0.06%
2021/08/25	0	0.00	4	34.20	34.30	-4	1,650	-0.24%
2021/08/17	0	34.00	0	0.00	34.00	0	1,720	0.00%
2021/08/16	0.1	34.35	0	0.00	34.40	0.1	1,725	0.00%
2021/08/09	0	0.00	2	35.40	35.30	-2	1,724	-0.12%
2021/08/05	0	0.00	2	36.30	35.95	-2	1,751	-0.11%
2021/08/02	3	36.50	0	0.00	36.50	3	1,807	0.17%
2021/07/30	2	36.45	0	0.00	36.45	2	1,806	0.11%
2021/07/28	1	36.85	2	36.50	37.30	-1	1,794	-0.06%
2021/07/26	10	38.25	0	0.00	38.05	10	1,804	0.55%
2021/07/23	4	38.28	6	38.30	38.50	-2	1,762	-0.11%
2021/07/21	3	36.20	0	0.00	36.25	3	1,608	0.19%
2021/07/20	0	36.30	1	36.95	36.65	-1	1,613	-0.06%
2021/07/19	0	0.00	4	37.19	37.15	-4	1,608	-0.25%
2021/07/16	5	37.10	2	37.05	37.40	3	1,627	0.18%
2021/07/15	0.1	36.00	0	0.00	36.00	0.1	1,599	0.01%
2021/07/09	0	0.00	1	36.25	36.10	-1	1,863	-0.05%
2021/07/02	0.1	36.25	0	0.00	36.20	0.1	1,971	0.00%
2021/07/01	0	0.00	0.1	36.50	36.50	-0.1	1,994	0.00%
2021/06/30	0	0.00	0.2	35.30	36.10	-0.2	1,966	-0.01%
2021/06/25	0.1	35.95	2	35.58	35.55	-2	1,925	-0.10%
2021/06/24	0	0.00	1	35.05	35.00	-1	1,888	-0.05%
2021/06/23	0	0.00	2	34.25	34.65	-2	1,869	-0.11%
2021/06/22	0	0.00	2	34.00	33.75	-2	1,854	-0.11%
2021/06/21	3	32.80	0	0.00	33.00	3	1,836	0.16%
2021/06/17	0.1	33.50	0	0.00	33.10	0.1	1,775	0.00%
2021/06/16	0.1	34.06	0	0.00	34.00	0.1	1,724	0.01%
2021/06/15	0.1	34.50	0	0.00	34.35	0.1	1,728	0.00%
2021/06/10	3	34.00	0	0.00	34.45	3	1,770	0.17%
2021/05/27	10	32.10	0	0.00	32.15	10	1,772	0.56%
2021/05/25	2	32.35	0	0.00	32.35	2	1,798	0.11%
2021/05/24	1	31.80	0	0.00	31.80	1	1,788	0.06%
2021/05/19	5	32.50	0	0.00	32.30	5	1,810	0.28%
2021/05/17	0.1	31.00	3	31.57	31.00	-2.9	1,835	-0.16%
2021/05/12	4	33.90	1	33.20	33.40	3	1,792	0.17%
2021/05/04	1	35.75	1	35.80	35.85	0	1,766	0.00%
2021/04/27	0	0.00	5	38.99	38.90	-5	1,748	-0.29%
2021/04/26	5	38.60	0	0.00	38.50	5	1,733	0.29%
2021/04/23	2	37.70	0	0.00	38.00	2	1,740	0.11%
2021/04/22	20	39.09	0	0.00	37.95	20	1,771	1.13%
2021/04/21	20	39.39	0	0.00	39.30	20	1,729	1.16%
2021/04/20	7	39.29	7	39.26	39.85	0	1,717	0.00%
2021/04/19	5	39.10	6	39.73	40.00	-1	1,672	-0.06%
2021/04/16	26	37.79	8	37.91	38.50	18	1,573	1.14%
2021/04/15	3.1	36.71	0	0.00	36.85	3.1	1,478	0.21%
2021/04/12	2	36.40	0	0.00	36.85	2	1,494	0.13%
2021/04/09	2	36.15	0	0.00	35.95	2	1,505	0.13%
2021/04/08	3	35.90	0	0.00	36.35	3	1,496	0.20%
2021/04/01	0	0.00	1	35.95	36.00	-1	1,460	-0.07%
2021/03/24	0	0.00	2	36.60	36.60	-2	1,407	-0.14%
2021/03/18	1	36.75	0	0.00	37.00	1	1,413	0.07%
2021/03/17	2	36.85	0	0.00	36.85	2	1,419	0.14%
2021/03/15	0.1	36.15	0	0.00	36.10	0.1	1,375	0.01%
2021/03/10	56	36.45	17	36.53	36.45	39	1,325	2.94%
2021/03/04	5	36.15	0	0.00	36.40	5	1,345	0.37%
2021/03/02	1	36.20	0	0.00	36.10	1	1,329	0.08%
2021/02/26	0	0.00	10	36.63	36.95	-10	1,317	-0.76%
2021/02/23	9	36.79	1	36.90	36.70	8	1,267	0.63%
2021/02/22	7	35.72	1	36.40	36.40	6	1,238	0.48%
2021/02/18	1	35.50	2	35.30	35.50	-1	1,203	-0.08%
2021/02/17	0.1	35.25	0.5	35.58	35.15	-0.4	1,187	-0.03%
2021/02/05	1	35.30	0	0.00	35.60	1	1,163	0.09%
2021/02/04	0	0.00	1	35.30	35.30	-1	1,159	-0.09%
2021/02/02	0	0.00	1	35.30	35.30	-1	1,154	-0.09%
2021/01/29	0	0.00	0.2	35.65	35.85	-0.2	1,145	-0.02%
2021/01/28	3	36.25	0	0.00	36.10	3	1,131	0.27%
2021/01/18	0.1	36.80	0	0.00	36.65	0.1	1,034	0.01%
2021/01/15	4	37.58	0	0.00	37.40	4	1,013	0.39%
2021/01/08	3	39.15	0	0.00	39.15	3	985	0.30%
2021/01/05	0	0.00	1	39.95	39.95	-1	950	-0.11%
2021/01/04	3	39.60	2	39.80	40.20	1	913	0.11%
2020/12/31	0	0.00	1	39.15	39.00	-1	870	-0.11%
2020/12/30	1	38.55	0	0.00	38.60	1	857	0.12%
2020/12/28	1.3	38.68	2	38.45	38.80	-0.7	836	-0.09%
2020/12/18	0	38.05	0	0.00	38.25	0	858	0.00%
2020/12/16	0.5	38.40	0	0.00	38.40	0.5	864	0.06%
2020/12/14	0	0.00	1	38.25	37.95	-1	857	-0.12%
2020/12/03	0	0.00	5	38.60	38.60	-5	880	-0.57%
2020/11/23	2	38.20	0	0.00	38.30	2	985	0.20%
2020/11/18	2	39.00	1	39.00	38.85	1	1,013	0.10%
2020/11/17	0	38.65	0	0.00	38.65	0	1,021	0.00%
2020/11/16	0.1	38.05	0	0.00	38.30	0.1	1,042	0.01%
2020/10/22	0	0.00	1	39.50	39.50	-1	1,142	-0.09%
2020/10/20	1	38.25	0	0.00	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	0.1	37.85	0	0.00	37.80	0.1	1,077	0.01%
2020/10/15	0	37.40	0	0.00	37.20	0	1,070	0.00%
2020/10/12	3	37.15	0	0.00	37.15	3	1,092	0.27%
2020/09/21	1	37.70	0	0.00	37.90	1	1,127	0.09%
2020/09/15	0.1	38.05	0	0.00	38.05	0.1	1,222	0.01%
2020/09/14	0	0.00	1	37.15	37.45	-1	1,240	-0.08%
2020/09/11	4	36.90	0	0.00	36.90	4	1,249	0.32%
2020/09/08	0	0.00	3	38.68	37.95	-3	1,259	-0.24%
2020/09/07	0	0.00	1	38.85	38.90	-1	1,264	-0.08%
2020/08/31	0	0.00	14	38.64	38.70	-14	1,311	-1.07%
2020/08/25	0	0.00	1	37.30	37.55	-1	1,371	-0.07%
2020/08/24	2	36.60	0	0.00	36.60	2	1,365	0.15%
2020/08/17	0.1	37.10	1	37.30	37.10	-0.9	1,406	-0.07%
2020/08/13	1	37.60	0.1	36.85	36.85	1	1,494	0.06%
2020/08/07	0	0.00	1	37.10	37.20	-1	1,539	-0.06%
2020/08/06	0	0.00	12	37.00	37.50	-12	1,561	-0.77%
2020/08/03	1	34.25	0	0.00	34.10	1	1,630	0.06%
2020/07/30	1	34.50	0	0.00	34.50	1	1,681	0.06%
2020/07/29	0	0.00	1	34.00	33.85	-1	1,690	-0.06%
2020/07/28	3	34.33	1	35.00	34.25	2	1,706	0.12%
2020/07/24	1	36.60	0	0.00	36.00	1	1,745	0.06%
2020/07/23	2	36.95	0	0.00	36.65	2	1,754	0.11%
2020/07/22	2	36.75	0	0.00	36.80	2	1,775	0.11%
2020/07/17	2	37.00	0	0.00	36.40	2	1,794	0.11%
2020/07/16	2	37.00	0	0.00	37.00	2	1,819	0.11%
2020/07/15	1.1	37.04	0	0.00	36.80	1.1	1,798	0.06%
2020/07/14	20	37.15	20	36.95	36.95	0	1,812	0.00%
2020/07/10	1	36.80	4	36.90	36.75	-3	1,884	-0.16%
2020/07/08	5	37.31	0	0.00	37.35	5	1,872	0.27%
2020/07/07	5	37.71	0	0.00	37.80	5	1,876	0.27%
2020/07/03	1	37.20	0	0.00	37.50	1	1,922	0.05%
2020/06/30	15	36.80	15	36.63	36.50	0	1,960	0.00%
2020/06/29	21	36.56	20	36.23	36.45	1	1,996	0.05%
2020/06/23	1	38.20	0	0.00	37.50	1	2,049	0.05%
2020/06/22	1	39.55	1	39.80	39.80	0	2,023	0.00%
2020/06/19	1	40.05	0	0.00	39.55	1	2,019	0.05%
2020/06/18	0	0.00	2	40.00	40.00	-2	2,015	-0.10%
2020/06/16	0.1	39.40	0	0.00	39.40	0.1	2,064	0.00%
2020/06/12	0	0.00	1	38.40	38.70	-1	2,106	-0.05%
2020/06/11	1	39.45	0	0.00	38.80	1	2,125	0.05%
2020/06/10	0	0.00	1	39.30	39.45	-1	2,131	-0.05%
2020/06/09	2	39.78	1	39.85	39.60	1	2,137	0.05%
2020/06/08	14	40.66	0	0.00	40.30	14	2,128	0.66%
2020/06/05	6	40.66	5	40.99	41.05	1	2,087	0.05%
2020/06/04	0	0.00	1	40.00	39.80	-1	2,069	-0.05%
2020/06/03	0	0.00	0	38.90	38.85	0	2,039	0.00%
2020/06/02	0	0.00	1	37.90	37.90	-1	1,995	-0.05%
2020/05/29	0	0.00	2	37.05	36.50	-2	1,966	-0.10%
2020/05/26	2	38.20	3	38.22	38.35	-1	1,971	-0.05%
2020/05/22	0	0.00	1	37.65	37.65	-1	1,939	-0.05%
2020/05/21	1.2	38.15	5	37.88	37.60	-3.9	1,908	-0.20%
2020/05/20	4	37.13	10	37.50	37.50	-6	1,833	-0.33%
2020/05/19	0	0.00	2	36.50	36.35	-2	1,798	-0.11%
2020/05/18	0.1	35.20	1	35.60	35.50	-0.9	1,781	-0.05%
2020/05/15	0.1	34.85	2	34.55	34.80	-1.9	1,770	-0.11%
2020/05/13	1	35.90	3	36.10	36.00	-2	1,747	-0.11%
2020/05/12	1	36.85	18	36.73	36.95	-17	1,723	-0.99%
2020/05/11	1	35.75	8	35.33	35.75	-7	1,659	-0.42%
2020/05/06	4	34.10	0	0.00	34.00	4	1,605	0.25%
2020/05/04	3	34.77	5	35.45	34.70	-2	1,560	-0.13%
2020/04/30	2	35.60	0	0.00	35.95	2	1,539	0.13%
2020/04/29	6	35.12	3	35.10	34.75	3	1,523	0.20%
2020/04/28	3	34.50	0	0.00	34.55	3	1,509	0.20%
2020/04/27	8	34.19	0	0.00	34.35	8	1,523	0.52%
2020/04/23	2	34.15	4	33.90	33.90	-2	1,517	-0.13%
2020/04/21	2	33.90	6	33.58	33.50	-4	1,518	-0.26%
2020/04/17	2.1	34.14	0	0.00	33.70	2.1	1,477	0.14%
2020/04/16	11	33.80	3	33.95	33.80	8	1,456	0.55%
2020/04/13	0	0.00	5	33.80	33.75	-5	1,380	-0.36%
2020/04/09	6	33.35	7	34.29	33.65	-1	1,367	-0.07%
2020/04/08	2	32.85	0	0.00	33.45	2	1,328	0.15%
2020/04/07	1	32.80	1	32.80	32.80	0	1,302	0.00%
2020/04/01	5	32.50	4	32.55	32.85	1	1,269	0.08%
2020/03/31	1	32.95	0	0.00	32.00	1	1,248	0.08%
2020/03/30	4	30.05	0	0.00	31.45	4	1,205	0.33%
2020/03/20	2	28.93	0	0.00	28.50	2	1,121	0.18%
2020/03/18	5	29.60	0	0.00	29.05	5	1,107	0.45%
2020/03/17	0	0.00	4	29.75	29.70	-4	1,122	-0.36%
2020/03/16	5	32.00	0	0.00	31.55	5	1,095	0.46%
2020/03/13	5	32.65	0	0.00	33.30	5	1,083	0.46%
2020/03/12	11	35.96	0	0.00	35.60	11	1,056	1.04%
2020/03/11	1	37.55	0	0.00	37.55	1	1,044	0.10%
2020/03/10	1	38.45	0	0.00	38.10	1	1,059	0.09%
2020/03/09	1	38.00	0	0.00	37.55	1	1,056	0.09%
2020/03/03	3	38.95	0	0.00	38.80	3	1,092	0.27%
2020/02/26	1	40.20	0	0.00	40.15	1	1,097	0.09%
2020/02/19	0.1	41.30	0	0.00	41.30	0.1	1,104	0.01%
2020/02/13	0	0.00	5	41.81	41.60	-5	1,112	-0.45%
2020/02/12	2	41.50	0	0.00	41.50	2	1,113	0.18%
2020/02/07	0	0.00	3	40.90	40.95	-3	1,127	-0.27%
2020/02/06	1	41.75	0	0.00	41.90	1	1,126	0.09%
2020/02/04	2	41.18	0	0.00	41.10	2	1,139	0.18%
2020/01/31	0	0.00	5	42.40	42.60	-5	1,127	-0.44%
2020/01/30	5	41.85	0	0.00	41.75	5	1,128	0.44%
2020/01/16	0	46.75	5	46.40	46.75	-5	1,136	-0.44%
2020/01/15	0	46.00	0	0.00	45.80	0	1,122	0.00%
2020/01/08	1	45.50	1	46.30	45.50	0	1,218	0.00%
2020/01/06	1	45.50	0	0.00	45.50	1	1,264	0.08%
2020/01/02	3	46.62	0	0.00	46.70	3	1,262	0.24%
2019/12/30	3	46.93	0	0.00	46.80	3	1,277	0.23%
2019/12/25	0	0.00	2	47.00	47.00	-2	1,295	-0.15%
2019/12/24	0	0.00	1	46.45	46.45	-1	1,300	-0.08%
2019/12/23	2	46.45	0	0.00	46.45	2	1,319	0.15%
2019/12/18	0	0.00	1	46.40	47.00	-1	1,340	-0.07%
2019/12/17	1	46.00	0	0.00	46.00	1	1,352	0.07%
2019/12/16	5.1	46.90	0	0.00	46.95	5.1	1,355	0.37%
2019/12/13	0	0.00	6	46.44	47.40	-6	1,354	-0.44%
2019/12/12	0	0.00	2	46.40	46.55	-2	1,367	-0.15%
2019/12/11	0	0.00	2	45.75	45.60	-2	1,362	-0.15%
2019/12/10	4	46.08	0	0.00	45.55	4	1,388	0.29%
2019/12/09	2	45.58	0	0.00	45.85	2	1,451	0.14%
2019/12/05	3	45.20	0	0.00	45.45	3	1,433	0.21%
2019/12/03	0	0.00	1	44.75	44.65	-1	1,405	-0.07%
2019/11/28	5	45.07	0	0.00	45.25	5	1,423	0.35%
2019/11/26	2	44.70	0	0.00	44.50	2	1,397	0.14%
2019/11/25	1	44.75	0	0.00	44.75	1	1,407	0.07%
2019/11/19	0.1	45.60	0	0.00	45.85	0.1	1,427	0.00%
2019/11/13	1	46.25	0	0.00	46.15	1	1,452	0.07%
2019/11/07	0.2	46.60	1	47.10	46.60	-0.8	1,468	-0.05%
2019/11/04	2	46.90	0	0.00	46.90	2	1,460	0.14%
2019/10/31	0	0.00	2	47.50	47.50	-2	1,449	-0.14%
2019/10/25	2	47.60	0	0.00	47.45	2	1,459	0.14%
2019/10/24	2	47.00	2	47.40	48.25	0	1,459	0.00%
2019/10/23	0	0.00	2	47.30	46.90	-2	1,443	-0.14%
2019/10/22	3	46.55	6	46.78	47.20	-3	1,454	-0.21%
2019/10/18	3	46.15	0	0.00	46.00	3	1,449	0.21%
2019/10/16	2	47.00	1	47.10	47.25	1	1,452	0.07%
2019/10/15	1.1	46.99	1	46.60	47.00	0.1	1,451	0.00%
2019/10/14	3	45.13	0	0.00	44.90	3	1,426	0.21%
2019/10/04	2	47.05	0	0.00	46.95	2	1,508	0.13%
2019/10/03	2	47.55	0	0.00	47.85	2	1,538	0.13%
2019/09/20	0	0.00	1	48.55	48.55	-1	1,570	-0.06%
2019/09/19	0	0.00	3	49.63	50.00	-3	1,538	-0.20%
2019/09/16	0	0.00	1	48.30	48.60	-1	1,432	-0.07%
2019/09/11	0	0.00	1	47.80	47.80	-1	1,398	-0.07%
2019/09/09	0.1	45.25	0	0.00	45.15	0.1	1,345	0.01%
2019/09/06	1	46.10	10	46.05	45.90	-9	1,344	-0.67%
2019/09/05	0	0.00	2	46.80	46.60	-2	1,340	-0.15%
2019/09/03	2	46.45	0	0.00	46.45	2	1,357	0.15%
2019/09/02	1	47.30	0	0.00	47.30	1	1,359	0.07%
2019/08/30	0	0.00	6	45.72	45.40	-6	1,320	-0.45%
2019/08/29	1	46.00	0	0.00	46.00	1	1,313	0.08%
2019/08/28	1	45.05	1	45.40	45.85	0	1,300	0.00%
2019/08/23	0	0.00	1	45.25	44.95	-1	1,265	-0.08%
2019/08/21	0	0.00	1	44.90	44.75	-1	1,277	-0.08%
2019/08/20	1	44.50	0	0.00	44.45	1	1,269	0.08%
2019/08/14	1	43.25	0	0.00	43.10	1	1,236	0.08%
2019/08/13	0	0.00	1	43.50	43.65	-1	1,229	-0.08%
2019/08/02	0	0.00	1	44.10	44.80	-1	1,303	-0.08%
2019/07/30	0	0.00	3	46.35	45.75	-3	1,336	-0.22%
2019/07/29	0	0.00	1	46.40	46.40	-1	1,373	-0.07%
2019/07/24	2	44.88	0	0.00	44.55	2	1,674	0.12%
2019/07/22	0	0.00	0.1	46.10	46.00	-0.1	1,721	0.00%
2019/07/18	3.5	47.67	0	0.00	47.70	3.5	1,825	0.19%
2019/07/17	0	0.00	3	47.60	47.60	-3	1,862	-0.16%
2019/07/16	0	0.00	1	46.95	47.10	-1	1,925	-0.05%
2019/07/15	3	46.35	11	46.83	47.00	-8	1,986	-0.40%
2019/07/12	0	0.00	1	47.05	47.05	-1	2,060	-0.05%
2019/07/11	6	46.50	6	46.23	47.00	0	2,161	0.00%
2019/07/10	1	46.20	0	0.00	45.55	1	2,180	0.05%
2019/07/09	0	0.00	2	45.93	45.50	-2	2,272	-0.09%
2019/07/08	2	44.83	0	0.00	44.40	2	2,266	0.09%
2019/07/04	0	0.00	3	45.47	45.80	-3	2,278	-0.13%
2019/07/02	2	45.60	4	45.70	45.90	-2	2,288	-0.09%
2019/06/27	0	0.00	2	44.80	44.95	-2	2,275	-0.09%
2019/06/26	0.1	44.25	1	44.55	44.45	-0.9	2,266	-0.04%
2019/06/25	0.1	44.00	7	43.85	44.00	-6.9	2,262	-0.30%
2019/06/24	0	0.00	3	44.50	44.25	-3	2,262	-0.13%
2019/06/21	1	43.95	20	43.88	44.10	-19	2,293	-0.83%
2019/06/20	0	0.00	1	43.70	43.55	-1	2,278	-0.04%
2019/06/19	8	43.09	1	43.25	43.30	7	2,289	0.31%
2019/06/18	1	42.95	2	43.75	43.00	-1	2,277	-0.04%
2019/06/14	0	0.00	5	41.85	41.70	-5	2,421	-0.21%
2019/06/13	0.5	41.80	0	0.00	41.85	0.5	2,442	0.02%
2019/06/12	5	41.55	0	0.00	41.60	5	2,466	0.20%
2019/06/11	2	41.00	0	0.00	40.90	2	2,460	0.08%
2019/06/06	0	0.00	10	42.53	42.10	-10	2,444	-0.41%
2019/06/05	0	0.00	10	43.25	42.50	-10	2,447	-0.41%
2019/06/04	0	0.00	5	43.25	42.70	-5	2,469	-0.20%
2019/05/31	0	0.00	6	43.78	43.70	-6	2,596	-0.23%
2019/05/29	0	0.00	2	43.85	43.70	-2	2,625	-0.08%
2019/05/28	2.2	43.75	0	0.00	43.70	2.2	2,641	0.08%
2019/05/24	5	42.90	0	0.00	42.80	5	2,653	0.19%
2019/05/23	0.2	43.00	0	0.00	43.00	0.2	2,659	0.01%
2019/05/22	0	0.00	2	43.40	43.20	-2	2,685	-0.07%
2019/05/20	0	0.00	1	43.70	43.00	-1	2,692	-0.04%
2019/05/17	0.2	42.85	0	0.00	42.85	0.2	2,693	0.01%
2019/05/16	0.2	42.80	5	42.84	42.80	-4.8	2,696	-0.18%
2019/05/15	5	42.30	5	42.06	42.50	0	2,697	0.00%
2019/05/14	10	39.10	20	40.02	41.25	-10	2,691	-0.37%
2019/05/13	2	41.40	2	40.95	41.60	0	2,671	0.00%
2019/05/09	7	42.68	1	43.00	42.55	6	2,636	0.23%
2019/05/08	9.2	43.20	0	0.00	43.00	9.2	2,621	0.35%
2019/05/07	10	43.90	6	44.12	44.20	4	2,597	0.15%
2019/05/06	4	44.10	15	43.98	43.55	-11	2,572	-0.43%
2019/05/03	0	0.00	31	45.89	45.00	-31	2,523	-1.23%
2019/05/02	18.2	45.33	30	45.12	45.70	-11.8	2,436	-0.48%
2019/04/30	1	44.05	12	44.27	44.10	-11	2,282	-0.48%
2019/04/29	12	43.48	1.1	43.84	43.20	11	2,195	0.50%
2019/04/26	3	43.68	0	0.00	43.80	3	2,156	0.14%
2019/04/25	15.2	43.99	1	44.15	44.10	14.2	2,141	0.66%
2019/04/24	10	43.33	0	0.00	43.20	10	2,081	0.48%
2019/04/23	5	43.76	0	0.00	43.75	5	2,046	0.24%
2019/04/22	20.1	45.09	37	44.31	44.15	-17	1,978	-0.86%
2019/04/19	18	44.21	15	44.21	44.50	3	1,898	0.16%
2019/04/18	14	43.17	11	43.33	43.20	3	1,823	0.16%
2019/04/17	44.2	43.44	16	43.34	43.70	28.2	1,731	1.63%
2019/04/16	5.2	42.42	0	0.00	42.60	5.2	1,616	0.32%
2019/04/15	12	42.67	1	42.50	41.95	11	1,561	0.70%
2019/04/11	0	0.00	1	41.75	41.00	-1	1,411	-0.07%
2019/04/10	0	0.00	1	41.25	41.50	-1	1,392	-0.07%
2019/04/09	1	41.10	1	41.25	41.05	0	1,368	0.00%
2019/04/08	0.2	40.85	7	40.65	40.85	-6.8	1,342	-0.50%
2019/04/03	0	0.00	8	40.30	40.35	-8	1,320	-0.61%
2019/04/01	8	40.45	1	40.45	40.45	7	1,301	0.54%
2019/03/29	1.1	39.41	0	0.00	39.55	1.1	1,270	0.08%
2019/03/28	1	39.35	0	0.00	39.35	1	1,269	0.08%
2019/03/27	3	39.37	0	0.00	39.55	3	1,269	0.24%
2019/03/26	19	39.58	0	0.00	39.40	19	1,275	1.49%
2019/03/25	6	40.28	2	40.35	40.30	4	1,231	0.32%
2019/03/22	17	40.93	0	0.00	41.00	17	1,222	1.39%
2019/03/21	2	41.50	0	0.00	41.80	2	1,207	0.17%
2019/03/20	9	42.89	6	42.34	41.95	3	1,217	0.25%
2019/03/19	3.1	41.68	5	40.77	41.65	-1.9	1,093	-0.17%
2019/03/18	3.2	40.55	0	0.00	40.35	3.2	1,048	0.30%
2019/03/15	0.2	39.95	2	39.95	39.95	-1.8	1,036	-0.17%
2019/03/13	1	39.75	12	39.70	39.55	-11	1,035	-1.06%
2019/03/12	1	39.50	0	0.00	39.50	1	1,042	0.10%
2019/03/08	11.3	39.49	1	39.65	39.65	10.3	1,092	0.94%
2019/03/07	3	40.10	14	40.73	39.20	-11	1,080	-1.02%
2019/03/06	16	39.99	2	39.85	40.10	14	1,018	1.37%
2019/02/25	2	38.70	0	0.00	38.85	2	985	0.20%
2019/02/22	1	38.40	0	0.00	38.25	1	980	0.10%
2019/02/21	11	38.42	10	37.95	38.10	1	987	0.10%
2019/02/18	0.5	38.25	0	0.00	38.25	0.5	1,238	0.04%
2019/02/15	1	38.10	0	0.00	38.00	1	1,242	0.08%
2019/02/12	10	39.20	0	0.00	39.25	10	1,223	0.82%
2019/02/11	0	0.00	1	39.15	39.10	-1	1,229	-0.08%
2019/01/30	1	38.70	0	0.00	38.70	1	1,231	0.08%
2019/01/28	0.3	39.35	0	0.00	39.50	0.3	1,225	0.02%
2019/01/25	0	0.00	1	39.50	39.55	-1	1,235	-0.08%
2019/01/24	0.1	39.25	0	0.00	39.40	0.1	1,258	0.01%
2019/01/23	0.1	39.00	0	0.00	39.00	0.1	1,269	0.01%
2019/01/17	0.3	39.75	1	40.00	39.80	-0.7	1,306	-0.06%
2019/01/16	0	39.60	0	0.00	39.60	0	1,292	0.00%
2019/01/15	1	39.45	1	39.00	39.25	0	1,278	0.00%
2019/01/14	0.3	38.55	0	0.00	38.70	0.3	1,261	0.02%
2019/01/10	0	0.00	1	38.35	38.30	-1	1,318	-0.08%
2019/01/09	0	37.90	0	0.00	38.00	0	1,380	0.00%
2019/01/08	3	37.60	0	0.00	37.45	3	1,398	0.21%
2019/01/07	2.2	37.79	0	0.00	37.90	2.2	1,405	0.16%
2019/01/04	0	0.00	1	35.55	36.20	-1	1,406	-0.07%
2019/01/02	1	37.00	0	0.00	37.00	1	1,461	0.07%
2018/12/28	0.3	36.70	0	0.00	36.85	0.3	1,461	0.02%
2018/12/26	0	0.00	4	36.50	36.65	-4	1,487	-0.27%
2018/12/25	1	36.60	0	0.00	36.60	1	1,491	0.07%
2018/12/24	0.3	37.10	0	0.00	37.20	0.3	1,488	0.02%
2018/12/19	0	0.00	2	37.70	37.95	-2	1,509	-0.13%
2018/12/17	1	37.30	0	0.00	37.25	1	1,530	0.07%
2018/12/14	1	36.95	0	0.00	36.95	1	1,534	0.07%
2018/12/06	0	0.00	2	38.85	38.80	-2	1,513	-0.13%
2018/12/04	2	40.80	1	40.45	41.10	1	1,519	0.07%
2018/12/03	1	41.10	1	40.45	40.40	0	1,498	0.00%
2018/11/30	0	0.00	3	40.10	39.60	-3	1,466	-0.20%
2018/11/29	0	0.00	2	39.90	39.75	-2	1,453	-0.14%
2018/11/28	3	39.50	3	39.55	39.95	0	1,450	0.00%
2018/11/27	1	41.75	0	0.00	40.25	1	1,428	0.07%
2018/11/26	1.1	41.12	0	0.00	40.90	1.1	1,395	0.08%
2018/11/23	0.2	39.80	0	0.00	40.00	0.2	1,391	0.02%
2018/11/20	0	0.00	2	41.00	41.15	-2	1,347	-0.15%
2018/11/19	1.2	43.28	2	42.35	42.35	-0.8	1,347	-0.06%
2018/11/16	2	41.20	5	39.68	41.40	-3	1,274	-0.24%
2018/11/15	4.3	36.93	0	0.00	37.65	4.3	1,115	0.38%
2018/10/30	0.3	33.70	0	0.00	33.70	0.3	1,104	0.03%
2018/10/25	1	34.00	3	33.93	33.60	-2	1,239	-0.16%
2018/10/18	2	35.65	2	35.85	36.20	0	1,230	0.00%
2018/10/17	2	37.35	0	0.00	36.85	2	1,235	0.16%
2018/10/15	1	40.25	0	0.00	40.00	1	1,233	0.08%
2018/10/12	2	40.20	0	0.00	40.75	2	1,285	0.16%
2018/10/11	1	40.25	2	40.15	40.40	-1	1,344	-0.07%
2018/10/09	0.2	42.00	0	0.00	42.10	0.2	1,391	0.02%
2018/10/08	0	0.00	1	41.00	40.75	-1	1,400	-0.07%
2018/10/05	1	40.65	1	40.90	40.60	0	1,446	0.00%
2018/09/27	0.2	43.20	0	0.00	43.20	0.2	1,574	0.01%
2018/09/21	0.2	43.50	0	0.00	43.55	0.2	1,600	0.01%
2018/09/20	2	42.75	0	0.00	42.80	2	1,611	0.12%
2018/09/14	0	0.00	3	41.55	41.65	-3	1,628	-0.18%
2018/09/13	0	0.00	2	41.50	41.40	-2	1,635	-0.12%
2018/09/10	0	0.00	1	41.50	40.75	-1	1,639	-0.06%
2018/09/07	1.2	42.58	0	0.00	43.00	1.2	1,681	0.07%
2018/09/06	0	0.00	2	42.60	42.90	-2	1,678	-0.12%
2018/08/31	0	0.00	2	43.90	43.85	-2	1,710	-0.12%
2018/08/30	0	0.00	2	44.25	44.20	-2	1,749	-0.11%
2018/08/29	3.2	44.50	0	0.00	44.55	3.2	1,749	0.18%
2018/08/24	0	0.00	1	43.70	43.50	-1	1,769	-0.06%
2018/08/23	1	45.05	0	0.00	45.00	1	1,761	0.06%
2018/08/21	0	0.00	7	45.65	45.55	-7	1,760	-0.40%
2018/08/20	0	0.00	3	45.95	45.35	-3	1,759	-0.17%
2018/08/15	8	45.30	1	45.40	45.30	7	1,792	0.39%
2018/08/14	1	45.55	1	45.20	45.20	0	1,783	0.00%
2018/08/13	3	45.43	0	0.00	45.55	3	1,795	0.17%
2018/08/09	0	0.00	5	45.41	45.35	-5	1,763	-0.28%
2018/08/07	0	0.00	2	46.35	46.20	-2	1,761	-0.11%
2018/08/06	2.1	46.55	7	46.25	46.65	-4.9	1,754	-0.28%
2018/08/03	1	46.30	4	46.25	46.30	-3	1,766	-0.17%
2018/08/02	3	46.85	11	46.88	46.70	-8	1,745	-0.46%
2018/08/01	11.2	45.73	2	45.78	46.10	9.2	1,659	0.56%
2018/07/31	1	45.00	1	45.00	45.00	0	1,632	0.00%
2018/07/30	2	44.35	7	44.15	44.20	-5	1,610	-0.31%
2018/07/26	1	44.25	0	0.00	44.05	1	1,595	0.06%
2018/07/25	1	44.50	0	0.00	44.05	1	1,586	0.06%
2018/07/24	6	45.51	8	44.68	44.35	-2	1,586	-0.13%
2018/07/23	0.2	45.30	3	45.17	45.30	-2.8	1,556	-0.18%
2018/07/20	7	45.04	0	0.00	44.75	7	1,524	0.46%
2018/07/19	7.4	43.83	11	44.13	44.60	-3.6	1,475	-0.24%
2018/07/18	2	43.10	6	42.91	43.55	-4	1,430	-0.28%
2018/07/17	17	44.53	0	0.00	44.45	17	1,361	1.25%
2018/07/16	5	44.73	4	44.90	44.35	1	1,288	0.08%
2018/07/13	4	44.99	0	0.00	44.70	4	1,252	0.32%
2018/07/11	0	0.00	1	43.00	43.00	-1	1,206	-0.08%
2018/07/10	9	43.43	0	0.00	43.50	9	1,208	0.74%
2018/07/09	2	43.10	1	42.50	42.55	1	1,189	0.08%
2018/07/06	0	0.00	2	42.95	43.00	-2	1,157	-0.17%
2018/07/05	3	43.25	0	0.00	43.35	3	1,148	0.26%
2018/07/04	0	0.00	1	45.00	44.65	-1	1,122	-0.09%
2018/07/03	0	0.00	15	45.60	45.50	-15	1,119	-1.34%
2018/06/29	2.2	46.57	0	0.00	46.95	2.2	1,078	0.21%
2018/06/25	1	48.90	1	48.90	48.90	0	1,004	0.00%
2018/06/21	10	49.80	3	49.55	49.40	7	1,000	0.70%
2018/06/20	1	49.40	0	0.00	49.45	1	1,003	0.10%
2018/06/15	1	49.25	0	0.00	49.00	1	987	0.10%
2018/06/14	1	50.30	0	0.00	50.20	1	921	0.11%
2018/06/13	1	50.60	0	0.00	50.50	1	916	0.11%
2018/06/12	2	51.00	1	51.20	51.00	1	908	0.11%
2018/06/08	7	51.69	2	51.90	51.70	5	933	0.54%
2018/06/07	25	51.40	20	51.63	51.20	5	908	0.55%
2018/06/05	0	0.00	3	50.60	50.30	-3	881	-0.34%
2018/05/29	1	50.90	0	0.00	50.70	1	852	0.12%
2018/05/28	2	51.00	0	0.00	51.20	2	858	0.23%
2018/05/24	1	50.80	0	0.00	50.40	1	843	0.12%
2018/05/18	1	50.90	0	0.00	50.90	1	838	0.12%
2018/05/11	3	51.50	0	0.00	51.10	3	913	0.33%
2018/04/24	0	0.00	0	54.00	54.00	0	1,156	0.00%
2018/04/23	0	0.00	1	53.70	53.50	-1	1,159	-0.09%
2018/04/17	1	54.60	5	54.00	53.70	-4	1,246	-0.32%
2018/04/13	0	0.00	10	54.80	54.60	-10	1,267	-0.79%
2018/03/31	0	0.00	1	52.30	52.20	-1	1,342	-0.07%
2018/03/30	0	0.00	10	52.10	52.40	-10	1,350	-0.74%
2018/03/29	1	52.20	0	0.00	52.30	1	1,354	0.07%
2018/03/22	8	53.70	0	0.00	53.20	8	1,416	0.56%
2018/03/01	0	0.00	2	52.60	53.00	-2	1,586	-0.13%
2018/02/09	0	0.00	1	50.70	51.00	-1	1,705	-0.06%
2018/02/07	0	0.00	2	50.80	50.80	-2	1,710	-0.12%
2018/02/01	1	54.10	0	0.00	53.20	1	1,785	0.06%
2018/01/31	0	0.00	1	52.80	53.70	-1	1,843	-0.05%
2018/01/30	3	53.17	0	0.00	52.70	3	1,837	0.16%
2018/01/29	3	54.60	0	0.00	54.70	3	1,768	0.17%
2018/01/26	2	54.75	0	0.00	55.00	2	1,774	0.11%
2018/01/25	1	55.30	0	0.00	55.30	1	1,746	0.06%
2018/01/24	0	0.00	1	55.90	56.00	-1	1,792	-0.06%
2018/01/23	1	55.40	0	0.00	55.40	1	1,784	0.06%
2018/01/22	3	56.10	0	0.00	56.10	3	1,781	0.17%
2018/01/17	2	56.90	0	0.00	57.20	2	1,805	0.11%
2018/01/10	5	56.94	0	0.00	57.10	5	2,004	0.25%
2018/01/09	1	57.50	0	0.00	57.00	1	2,040	0.05%
2018/01/08	1	59.00	0	0.00	58.50	1	2,059	0.05%
2018/01/05	0	0.00	4	58.30	58.30	-4	2,036	-0.20%