東陽 (1319)-玉山-新莊券商分點個股進出

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
115.0
漲跌
▲3.0
漲幅
+2.68%
成交量
3,188張
產業
上市汽車類股
519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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/05/17	0	0.00	2	114.50	115.00	-2	7,484	-0.03%
2024/05/16	7	112.71	2.5	112.70	112.00	4.5	7,531	0.06%
2024/05/15	3	115.83	2	117.73	115.50	1	7,644	0.01%
2024/05/14	8.5	117.00	8	118.13	116.50	0.5	7,742	0.01%
2024/05/13	3.1	111.18	2	112.00	111.50	1.1	7,693	0.01%
2024/05/10	1.1	114.02	1	114.50	114.00	0.1	7,682	0.00%
2024/05/09	5	115.40	5	117.30	114.50	0	7,685	0.00%
2024/05/07	1	114.00	4	114.13	114.00	-3	7,742	-0.04%
2024/05/06	10.1	116.05	4	116.25	115.50	6.1	7,795	0.08%
2024/05/03	5.1	120.36	6	121.00	119.50	-0.9	8,070	-0.01%
2024/05/02	3	121.67	7	123.21	122.50	-4	8,448	-0.05%
2024/04/30	5	119.30	4	121.63	119.00	1	8,529	0.01%
2024/04/29	0.2	120.67	3.1	120.21	122.50	-2.9	8,621	-0.03%
2024/04/26	4.1	117.36	1	116.00	116.00	3.1	8,597	0.04%
2024/04/25	3	117.00	3	117.33	117.50	0	8,622	0.00%
2024/04/24	9	118.50	6	118.25	117.50	3	8,677	0.03%
2024/04/23	3	121.17	3	119.50	119.50	0	8,689	0.00%
2024/04/22	4	122.50	4	123.25	121.00	0	8,768	0.00%
2024/04/19	7.2	123.38	4	120.41	123.50	3.1	8,733	0.04%
2024/04/18	21.1	129.64	13	127.12	127.00	8.1	8,689	0.09%
2024/04/17	23	130.07	19.1	130.94	129.50	4	8,644	0.05%
2024/04/16	13	128.65	12.2	129.26	126.50	0.8	8,566	0.01%
2024/04/15	16	129.84	15	128.03	127.50	1	8,496	0.01%
2024/04/12	14	132.39	11	134.45	131.50	3	8,436	0.04%
2024/04/11	2	121.00	4.8	122.63	123.00	-2.8	8,281	-0.03%
2024/04/10	1	121.50	1	122.50	123.00	0	8,247	0.00%
2024/04/09	4	123.37	1	123.99	122.50	3	8,271	0.04%
2024/04/08	2	121.25	5	122.30	122.00	-3	8,292	-0.04%
2024/04/03	4	121.13	2	121.75	120.50	2	8,321	0.02%
2024/04/02	3	124.50	1	127.00	123.50	2	8,351	0.02%
2024/04/01	5.1	122.90	8	123.07	123.00	-3	8,269	-0.04%
2024/03/29	30	124.75	31	124.23	125.00	-1	8,172	-0.01%
2024/03/28	13	126.27	15	126.67	125.00	-2	7,772	-0.03%
2024/03/27	13	122.00	17.1	122.62	125.00	-4.1	7,544	-0.05%
2024/03/26	2.5	117.55	1	117.00	118.50	1.5	7,452	0.02%
2024/03/25	4.1	118.49	1.3	118.73	118.50	2.8	7,349	0.04%
2024/03/22	12.9	118.07	15.5	118.43	118.00	-2.6	7,349	-0.03%
2024/03/21	29	121.40	19	119.79	120.00	10	7,461	0.13%
2024/03/20	15	121.87	13.1	121.50	121.50	1.9	7,495	0.03%
2024/03/19	17	124.32	51	124.83	126.50	-34	7,299	-0.47%
2024/03/18	53.6	120.28	50	121.04	125.00	3.6	7,083	0.05%
2024/03/15	26	113.52	28.1	114.77	115.50	-2.1	6,842	-0.03%
2024/03/14	56	114.24	74	112.84	112.00	-18	6,713	-0.27%
2024/03/13	27.4	110.54	19.1	111.06	113.00	8.3	6,648	0.13%
2024/03/12	8	102.50	6.1	104.69	108.00	1.9	6,662	0.03%
2024/03/11	7	99.27	3.3	100.19	98.40	3.8	7,003	0.05%
2024/03/08	12.2	98.18	12.3	96.71	96.50	-0.1	7,192	0.00%
2024/03/07	10.2	100.60	17	99.60	99.90	-6.9	7,136	-0.10%
2024/03/06	10	102.15	10.1	103.30	103.00	-0.1	7,100	0.00%
2024/03/05	7	100.21	5.2	101.00	100.00	1.9	7,102	0.03%
2024/03/04	25.2	100.05	20	99.57	99.60	5.2	7,154	0.07%
2024/03/01	16	100.19	17.2	101.47	100.50	-1.2	7,162	-0.02%
2024/02/29	14.1	98.80	14.2	100.04	98.90	0	7,110	0.00%
2024/02/27	17.5	99.97	13.2	99.64	99.10	4.3	7,026	0.06%
2024/02/26	1.2	93.55	14.4	94.85	95.00	-13.2	6,772	-0.20%
2024/02/23	10.3	93.83	1	94.00	93.00	9.3	6,788	0.14%
2024/02/22	7.1	95.36	4.4	95.09	95.00	2.7	6,773	0.04%
2024/02/21	0	91.90	0.1	93.00	93.00	-0.1	6,714	0.00%
2024/02/20	7.3	92.19	4	91.80	91.80	3.3	6,741	0.05%
2024/02/19	8.1	93.49	7.1	93.35	93.50	0.9	6,698	0.01%
2024/02/16	5.1	92.51	3.3	92.54	92.20	1.8	6,681	0.03%
2024/02/15	7.3	89.07	9.2	87.02	89.40	-2	6,526	-0.03%
2024/02/05	3	84.07	27	84.01	85.00	-24	6,402	-0.37%
2024/02/02	1	83.60	6.2	83.09	83.00	-5.2	6,413	-0.08%
2024/02/01	1.1	84.36	0	0.00	84.10	1.1	6,515	0.02%
2024/01/31	1	84.00	9	84.80	85.30	-8	6,607	-0.12%
2024/01/30	16	85.99	16	86.33	86.00	0	6,603	0.00%
2024/01/29	6	86.37	8	86.49	86.70	-2	6,570	-0.03%
2024/01/26	16	87.50	16	86.62	86.30	0	6,510	0.00%
2024/01/25	10	85.22	105	85.59	86.60	-95	6,258	-1.52%	大賣/
2024/01/24	4	80.55	12.2	81.62	81.00	-8.2	5,980	-0.14%
2024/01/23	5	79.26	10.2	78.71	80.20	-5.2	5,918	-0.09%
2024/01/22	1.1	75.83	1	75.90	76.00	0.1	5,865	0.00%
2024/01/19	2	76.85	0	0.00	76.60	2	5,925	0.03%
2024/01/18	3	77.23	5.1	77.36	77.60	-2.1	5,991	-0.03%
2024/01/17	0.2	75.80	0.1	77.40	76.50	0.1	5,939	0.00%
2024/01/16	9	77.97	4	77.30	76.70	5	5,965	0.08%
2024/01/10	18	74.10	0	0.00	73.90	18	6,349	0.28%
2024/01/09	2	75.00	0	0.00	75.00	2	6,516	0.03%
2024/01/08	1	76.20	1	75.50	75.20	0	6,631	0.00%
2024/01/05	1	75.10	0	0.00	75.10	1	7,021	0.01%
2024/01/04	0.3	76.00	0	0.00	75.40	0.3	7,581	0.00%
2024/01/03	1	76.71	0	0.00	76.50	1	7,683	0.01%
2024/01/02	8.3	75.69	0	0.00	75.60	8.3	7,724	0.11%
2023/12/29	1.5	75.44	0	0.00	76.00	1.5	7,925	0.02%
2023/12/28	1.3	75.44	0	0.00	75.20	1.3	7,924	0.02%
2023/12/26	0	75.90	0	0.00	75.60	0	8,100	0.00%
2023/12/25	1	75.60	0	0.00	75.50	1	8,187	0.01%
2023/12/22	1	76.30	0	0.00	75.80	1	8,272	0.01%
2023/12/21	13.3	76.36	0.1	76.50	76.10	13.2	8,426	0.16%
2023/12/20	11	77.59	0	0.00	77.50	11	8,518	0.13%
2023/12/19	16.1	78.04	24.1	78.94	78.00	-8	8,623	-0.09%
2023/12/18	33.3	81.13	3	81.23	79.20	30.3	8,717	0.35%
2023/12/15	4	87.53	18.5	87.06	85.10	-14.5	8,917	-0.16%
2023/12/14	10.4	85.87	6	85.40	85.40	4.4	9,207	0.05%
2023/12/13	18.4	85.21	6.7	85.47	85.00	11.7	9,341	0.13%
2023/12/12	3	85.60	1	85.50	85.70	2	9,540	0.02%
2023/12/11	12.1	85.56	7.2	85.86	85.40	5	9,941	0.05%
2023/12/08	20.1	84.30	21.2	84.76	84.30	-1.2	10,803	-0.01%
2023/12/07	33.6	86.77	28.1	85.72	84.60	5.5	11,091	0.05%
2023/12/06	50.9	85.58	41.3	85.57	87.00	9.6	11,074	0.09%
2023/12/05	24.8	81.00	28.1	81.33	82.40	-3.3	10,932	-0.03%
2023/12/04	4	78.23	8	78.00	77.50	-4	10,741	-0.04%
2023/12/01	1	76.90	2.1	76.97	76.90	-1.1	10,731	-0.01%
2023/11/30	21	74.90	8	74.84	74.40	13	10,764	0.12%
2023/11/29	16	75.60	9	75.58	75.40	7	10,846	0.06%
2023/11/28	5	76.10	2.1	75.93	76.50	2.9	10,865	0.03%
2023/11/27	10	74.12	1	74.00	74.00	9	11,148	0.08%
2023/11/24	1	75.60	0	0.00	75.40	1	11,582	0.01%
2023/11/22	1.2	75.82	0	0.00	76.10	1.2	11,677	0.01%
2023/11/21	2	77.00	1	77.70	76.50	1	11,653	0.01%
2023/11/20	0	0.00	1	77.40	76.80	-1	11,737	-0.01%
2023/11/17	2.1	76.98	1	77.60	77.50	1.1	11,717	0.01%
2023/11/16	3	78.10	1.1	78.77	78.20	1.9	11,690	0.02%
2023/11/15	1	79.20	3	79.37	78.40	-2	11,718	-0.02%
2023/11/10	2.3	78.42	2	78.25	78.50	0.3	12,054	0.00%
2023/11/09	10	80.15	10	80.47	80.00	0	12,198	0.00%
2023/11/08	10.4	80.01	5	79.68	79.60	5.4	12,125	0.04%
2023/11/07	9.1	77.98	20.1	78.27	79.00	-11	12,094	-0.09%
2023/11/03	12	76.75	0	0.00	75.80	12	12,169	0.10%
2023/11/02	12	76.11	20.2	77.19	76.80	-8.2	12,184	-0.07%
2023/11/01	0	0.00	1	72.29	74.00	-1	12,171	-0.01%
2023/10/31	0.1	74.73	10	74.11	73.30	-10	12,129	-0.08%
2023/10/30	29.2	75.47	11	75.56	75.30	18.2	12,236	0.15%
2023/10/27	11.1	76.51	0	0.00	76.40	11.1	12,270	0.09%
2023/10/26	12.1	76.77	18	76.52	76.40	-6	12,492	-0.05%
2023/10/25	11	78.70	5	78.86	78.00	6	12,872	0.05%
2023/10/24	16	77.41	24.1	77.88	78.30	-8	13,004	-0.06%
2023/10/23	7	78.04	11.1	78.48	78.90	-4.1	13,030	-0.03%
2023/10/20	10.2	79.31	7	78.66	78.30	3.2	13,037	0.02%
2023/10/19	23.1	81.77	3	80.93	81.70	20.1	12,881	0.16%
2023/10/18	1	83.20	2	83.10	82.60	-1	12,732	-0.01%
2023/10/17	10	82.83	14	83.19	82.50	-4	12,638	-0.03%
2023/10/16	5	83.34	4	83.80	83.80	1	12,530	0.01%
2023/10/13	36	83.77	19	83.89	83.40	17	12,524	0.14%
2023/10/12	20.1	83.47	26.5	84.15	86.70	-6.5	12,159	-0.05%
2023/10/11	5	78.44	12.1	77.50	78.90	-7.1	11,675	-0.06%
2023/10/06	3.1	77.83	5	79.08	77.60	-1.9	11,688	-0.02%
2023/10/05	34.1	79.50	21	79.34	78.30	13.1	11,633	0.11%
2023/10/04	6	76.82	16.1	77.01	77.00	-10.1	11,384	-0.09%
2023/10/03	2	78.55	2.1	78.53	78.70	-0.1	11,338	0.00%
2023/10/02	13.1	77.22	16.5	77.92	77.80	-3.5	11,267	-0.03%
2023/09/28	3.1	78.13	2	78.30	78.30	1.1	11,140	0.01%
2023/09/27	3	78.83	10.1	78.77	78.80	-7.1	11,061	-0.06%
2023/09/26	15.4	78.77	23	79.81	78.30	-7.6	10,993	-0.07%
2023/09/25	4.1	79.07	12	79.00	78.80	-8	10,825	-0.07%
2023/09/22	11	76.94	16	76.83	79.40	-5	10,682	-0.05%
2023/09/21	19	77.70	22	78.22	77.90	-3	10,568	-0.03%
2023/09/20	16.5	79.88	20.5	79.75	78.00	-4	10,427	-0.04%
2023/09/19	34	79.05	31	78.96	79.10	3	10,103	0.03%
2023/09/18	8	75.84	2	74.91	76.40	6	9,734	0.06%
2023/09/15	12.2	73.67	11.5	73.23	74.10	0.7	9,723	0.01%
2023/09/14	71	76.08	86.1	76.49	75.60	-15.1	9,681	-0.16%
2023/09/13	77.1	76.40	81.2	76.54	74.40	-4.1	9,230	-0.04%
2023/09/12	40	73.71	37	73.34	73.50	3	8,378	0.04%
2023/09/11	6	72.13	11	71.54	72.40	-5	8,009	-0.06%
2023/09/08	10	69.69	10	69.61	69.80	0	7,813	0.00%
2023/09/07	4.1	68.71	4	68.43	67.40	0.1	7,581	0.00%
2023/09/06	6	67.78	11.2	68.01	67.90	-5.2	7,495	-0.07%
2023/09/05	18	67.24	5	67.76	68.00	13	7,469	0.17%
2023/09/04	29.1	67.91	10.1	66.81	68.10	19	7,466	0.25%
2023/09/01	35.2	67.06	39	67.41	66.40	-3.8	7,352	-0.05%
2023/08/31	7.1	67.26	5	68.19	67.90	2.1	7,344	0.03%
2023/08/30	35	64.93	26	65.30	66.30	9	7,127	0.13%
2023/08/29	15	63.25	20	63.07	63.90	-5	6,711	-0.07%
2023/08/28	6.3	61.62	0	0.00	61.20	6.3	6,591	0.10%
2023/08/25	1	62.00	11.3	62.56	62.10	-10.3	6,593	-0.16%
2023/08/24	6.3	60.59	12.1	61.23	61.50	-5.8	6,569	-0.09%
2023/08/23	0.1	61.90	2	62.00	61.90	-2	6,483	-0.03%
2023/08/22	22	61.79	3	61.90	61.20	19	6,479	0.29%
2023/08/21	6	61.80	23	62.11	61.90	-17	6,483	-0.26%
2023/08/18	27	62.29	14	62.24	61.40	13	6,440	0.20%
2023/08/17	27	61.87	46	62.03	62.00	-19	6,264	-0.30%
2023/08/16	23	61.83	22	61.68	62.00	1	6,275	0.02%
2023/08/15	10	61.45	12.3	61.98	61.90	-2.3	6,243	-0.04%
2023/08/14	3	58.40	25	59.07	59.00	-22	6,135	-0.36%
2023/08/11	1	60.00	1	60.37	60.20	0	6,201	0.00%
2023/08/10	2	60.50	8	60.35	60.10	-6	6,153	-0.10%
2023/08/09	3	60.13	6.5	60.22	60.00	-3.5	6,082	-0.06%
2023/08/08	23	59.64	17	59.98	60.10	6	6,009	0.10%
2023/08/07	9	59.39	11	59.41	59.30	-2	5,993	-0.03%
2023/08/04	2	58.45	0	0.00	58.30	2	5,944	0.03%
2023/08/02	14.1	60.10	10	60.56	59.50	4.1	5,890	0.07%
2023/08/01	2.1	60.95	5	60.92	61.00	-3	5,821	-0.05%
2023/07/31	46.1	62.16	9	60.74	60.60	37	5,841	0.63%
2023/07/28	8.2	59.56	62.1	59.72	60.60	-53.9	5,704	-0.94%
2023/07/27	5	56.14	15.1	56.57	56.90	-10.1	5,323	-0.19%
2023/07/26	7	54.94	21	55.00	54.80	-14	5,187	-0.27%
2023/07/25	2	54.60	5.1	54.36	54.50	-3.1	5,107	-0.06%
2023/07/24	3	52.03	0	0.00	51.90	3	5,052	0.06%
2023/07/21	2	53.25	1	53.00	52.90	1	5,039	0.02%
2023/07/20	0	0.00	2	53.60	53.00	-2	5,055	-0.04%
2023/07/19	4	53.53	1	52.50	52.60	3	5,071	0.06%
2023/07/18	26	54.31	12	54.12	54.10	14	5,041	0.28%
2023/07/17	16	53.57	14	53.75	53.50	2	4,981	0.04%
2023/07/14	28	53.74	4	53.45	53.20	24	5,022	0.48%
2023/07/13	3	53.47	1.8	53.99	53.90	1.3	5,074	0.03%
2023/07/11	0	51.51	0	0.00	51.40	0	5,126	0.00%
2023/07/10	1	51.31	1	51.30	51.30	0	5,213	0.00%
2023/07/07	0	51.90	4	51.90	51.90	-4	5,363	-0.07%
2023/07/06	1.4	51.76	1	51.90	51.10	0.4	5,426	0.01%
2023/07/05	0.2	52.40	6	52.82	51.80	-5.8	5,437	-0.11%
2023/07/04	6	52.52	2	52.70	52.40	4	5,440	0.07%
2023/07/03	1	52.90	3	52.50	52.40	-2	5,498	-0.04%
2023/06/30	13	52.26	13	52.45	52.70	0	5,499	0.00%
2023/06/29	5	51.90	1	51.90	51.80	4	5,509	0.07%
2023/06/28	0.1	52.10	2	52.30	52.20	-2	5,527	-0.04%
2023/06/27	1.1	51.94	2	52.10	51.10	-0.9	5,539	-0.02%
2023/06/26	3.2	53.82	2	53.40	53.30	1.2	5,547	0.02%
2023/06/21	4	55.82	8.1	56.16	56.30	-4	5,577	-0.07%
2023/06/20	11	55.40	6	55.18	54.50	5	5,629	0.09%
2023/06/19	1	52.90	0	0.00	53.60	1	5,447	0.02%
2023/06/16	35.1	54.30	5.9	54.57	54.00	29.2	5,456	0.53%
2023/06/15	1.5	53.73	1	54.20	54.20	0.5	5,348	0.01%
2023/06/14	4	53.00	3.4	52.67	53.40	0.6	5,337	0.01%
2023/06/13	14	52.27	21	52.74	52.40	-7	5,239	-0.13%
2023/06/12	0	0.00	5	50.50	50.90	-5	5,158	-0.10%
2023/06/09	0.1	50.75	17.3	50.87	51.10	-17.2	5,174	-0.33%
2023/06/08	3	50.70	1	50.30	50.30	2	5,234	0.04%
2023/06/07	1.1	50.21	0	0.00	50.30	1.1	5,291	0.02%
2023/06/06	10.2	50.30	0	0.00	50.20	10.2	5,348	0.19%
2023/06/05	2.1	51.40	21	51.31	51.40	-19	5,316	-0.36%
2023/06/02	0.2	49.60	0	0.00	49.95	0.2	5,210	0.00%
2023/06/01	1.1	49.75	3	49.83	49.55	-2	5,180	-0.04%
2023/05/31	10.2	49.67	0	0.00	49.50	10.2	5,173	0.20%
2023/05/30	0.1	49.90	0	0.00	49.90	0.1	5,155	0.00%
2023/05/29	0.1	49.95	3	50.23	49.90	-3	5,219	-0.06%
2023/05/26	10.3	49.58	0	0.00	49.60	10.3	5,201	0.20%
2023/05/25	4.2	49.91	0	0.00	49.65	4.2	5,204	0.08%
2023/05/24	3.2	50.19	0	49.95	50.20	3.2	5,189	0.06%
2023/05/23	1.4	50.50	1	50.10	49.90	0.4	5,174	0.01%
2023/05/22	0.9	51.10	8.5	51.05	51.10	-7.6	5,114	-0.15%
2023/05/19	2	49.25	0	0.00	49.35	2	5,005	0.04%
2023/05/18	3	49.82	9	49.95	49.55	-6	4,976	-0.12%
2023/05/17	3	49.75	36.1	49.78	50.60	-33	4,882	-0.68%
2023/05/16	3	48.35	0	0.00	48.20	3	4,762	0.06%
2023/05/15	5	47.60	1.1	48.43	48.45	3.9	4,733	0.08%
2023/05/12	8.2	46.95	0	0.00	47.50	8.2	4,744	0.17%
2023/05/11	8.2	46.95	0	0.00	46.70	8.2	4,756	0.17%
2023/05/10	2	47.80	0	0.00	48.20	2	4,743	0.04%
2023/05/08	18.6	49.33	5	48.90	48.80	13.6	4,720	0.29%
2023/05/05	6	49.83	2	50.30	50.80	4	4,630	0.09%
2023/05/04	5.1	49.48	3	50.13	49.30	2.1	4,532	0.05%
2023/05/03	0.1	49.80	11	49.35	49.95	-11	4,414	-0.25%
2023/05/02	3	48.13	11	48.47	48.55	-8	4,394	-0.18%
2023/04/28	4	48.30	1.1	48.14	47.65	3	4,439	0.07%
2023/04/27	1.1	47.99	1	47.75	47.75	0	4,449	0.00%
2023/04/26	0.2	46.53	11	46.61	46.70	-10.9	4,439	-0.24%
2023/04/25	1.3	46.59	1	46.80	46.55	0.3	4,444	0.01%
2023/04/24	1.1	46.62	10	46.95	47.05	-9	4,432	-0.20%
2023/04/21	0.4	46.65	1	46.90	46.05	-0.7	4,423	-0.01%
2023/04/20	6.3	47.49	1	47.15	47.15	5.3	4,409	0.12%
2023/04/19	18.3	48.68	0	0.00	48.80	18.3	4,417	0.41%
2023/04/18	7.7	48.89	9	49.11	49.10	-1.4	4,392	-0.03%
2023/04/17	12.1	48.72	7.8	48.63	48.85	4.4	4,298	0.10%
2023/04/14	5	47.45	5	47.70	47.30	0	4,181	0.00%
2023/04/13	4.5	47.10	8	47.38	47.20	-3.6	4,197	-0.08%
2023/04/12	2.2	46.80	3	47.85	47.80	-0.8	4,239	-0.02%
2023/04/11	1.3	47.05	15	46.67	46.95	-13.7	4,151	-0.33%
2023/04/10	3	46.53	0.4	46.55	46.55	2.7	4,268	0.06%
2023/04/07	0	0.00	3.1	46.10	46.50	-3.1	4,251	-0.07%
2023/04/06	3.3	44.90	7	44.75	45.65	-3.8	4,295	-0.09%
2023/03/31	0	0.00	3	46.37	46.20	-3	4,236	-0.07%
2023/03/30	4	46.40	0	0.00	46.55	4	4,270	0.09%
2023/03/29	1	46.50	3	46.30	46.50	-2	4,330	-0.05%
2023/03/28	7	45.73	5	45.64	45.65	2	4,386	0.05%
2023/03/27	5	46.20	2	46.45	45.85	3	4,504	0.07%
2023/03/24	25.2	46.53	5	46.87	46.70	20.2	4,680	0.43%
2023/03/23	19.1	46.81	18	46.80	46.80	1.1	4,628	0.02%
2023/03/22	0	0.00	6	45.70	45.45	-6	4,491	-0.13%
2023/03/21	2	45.45	34	45.34	45.10	-32	4,471	-0.72%
2023/03/20	1	43.95	1	44.35	44.45	0	4,418	0.00%
2023/03/17	10.1	44.58	0	0.00	44.25	10.1	4,481	0.23%
2023/03/16	30	44.90	2	45.35	45.10	28	4,479	0.63%
2023/03/15	2.1	44.79	0	45.25	45.20	2.1	4,512	0.05%
2023/03/14	5.9	43.95	0	44.10	43.80	5.9	4,521	0.13%
2023/03/13	4.1	43.91	2	44.23	44.50	2.1	4,539	0.05%
2023/03/10	3	45.97	19.1	45.99	45.75	-16.1	4,576	-0.35%
2023/03/09	7	45.54	2	45.43	45.15	5	4,729	0.11%
2023/03/08	3.1	44.65	0	0.00	44.90	3.1	4,911	0.06%
2023/03/07	0	0.00	5	44.16	44.05	-5	5,340	-0.09%
2023/03/06	1	43.55	0	0.00	43.85	1	5,405	0.02%
2023/03/02	0.1	42.10	0	0.00	43.05	0.1	5,424	0.00%
2023/03/01	3.2	41.99	0	0.00	42.05	3.2	5,459	0.06%
2023/02/24	1.3	44.05	0	0.00	43.65	1.3	5,436	0.02%
2023/02/22	3.2	43.56	0	0.00	43.55	3.2	5,580	0.06%
2023/02/20	0	0.00	0.1	44.60	44.50	-0.1	5,985	0.00%
2023/02/15	0	0.00	2	43.50	43.60	-2	6,156	-0.03%
2023/02/14	0	0.00	6	43.93	43.40	-6	6,371	-0.09%
2023/02/13	0.1	43.40	0	0.00	43.55	0.1	6,501	0.00%
2023/02/10	0.1	44.23	0	0.00	43.50	0.1	6,587	0.00%
2023/02/09	0.1	44.00	0	0.00	44.50	0.1	6,579	0.00%
2023/02/08	5	44.25	0	0.00	44.25	5	6,577	0.08%
2023/02/06	4	44.95	2	45.15	44.65	2	6,577	0.03%
2023/02/03	0	0.00	1	45.20	44.45	-1	6,598	-0.02%
2023/02/02	7	45.59	4	45.53	45.70	3	6,572	0.05%
2023/02/01	5	45.10	0	0.00	45.20	5	6,550	0.08%
2023/01/31	0	0.00	2	44.50	45.00	-2	6,517	-0.03%
2023/01/30	2.1	43.88	2.1	43.97	43.95	0.1	6,457	0.00%
2023/01/17	3.1	43.17	1	42.90	42.90	2.1	6,403	0.03%
2023/01/16	1	42.65	4	42.96	43.10	-3	6,379	-0.05%
2023/01/13	1	42.70	4	42.83	42.50	-3	6,400	-0.05%
2023/01/12	1	42.60	1	42.90	42.75	0	6,463	0.00%
2023/01/10	5	43.89	4	43.68	43.40	1	6,479	0.02%
2023/01/09	8	43.56	5	43.70	43.35	3	6,489	0.05%
2023/01/06	1	42.90	6	43.05	43.35	-5	6,560	-0.08%
2023/01/04	0	0.00	3	43.13	43.15	-3	6,681	-0.04%
2023/01/03	2	43.00	5.1	43.11	42.85	-3.1	6,697	-0.05%
2022/12/30	9	43.29	8	43.05	43.10	1	6,744	0.02%
2022/12/29	7.1	41.69	6	41.82	41.80	1.1	6,648	0.02%
2022/12/28	6	42.85	7	43.10	43.00	-1	6,607	-0.02%
2022/12/27	14	42.05	0	0.00	42.10	14	6,436	0.22%
2022/12/26	5	41.75	6.1	41.95	41.75	-1.1	6,460	-0.02%
2022/12/23	1	41.15	1	41.05	41.05	0	6,496	0.00%
2022/12/22	1	41.00	0	0.00	40.90	1	6,515	0.02%
2022/12/21	5.1	41.54	3	41.62	41.10	2.1	6,560	0.03%
2022/12/20	2	42.65	1	41.80	41.80	1	6,524	0.02%
2022/12/19	9.1	43.56	8	42.98	42.65	1.1	6,489	0.02%
2022/12/16	22	46.30	18	46.10	45.00	4	6,475	0.06%
2022/12/15	5	49.39	1	49.20	49.20	4	6,271	0.06%
2022/12/14	0	0.00	0.1	48.75	49.00	-0.1	6,218	0.00%
2022/12/13	0	0.00	6	47.52	47.35	-6	6,231	-0.10%
2022/12/12	0.1	47.40	3	48.07	48.00	-2.9	6,280	-0.05%
2022/12/09	1	48.30	4	48.08	47.90	-3	6,586	-0.05%
2022/12/08	4	47.10	1	47.70	48.15	3	6,618	0.05%
2022/12/07	5	47.47	9	47.49	46.80	-4	6,633	-0.06%
2022/12/06	6	48.48	10	48.30	48.65	-4	6,629	-0.06%
2022/12/05	4	48.89	0	0.00	49.00	4	6,657	0.06%
2022/12/02	6	49.18	2	49.10	48.75	4	6,845	0.06%
2022/12/01	6	49.43	11.2	49.22	49.30	-5.2	6,743	-0.08%
2022/11/30	17.4	47.88	3	47.47	47.45	14.4	6,486	0.22%
2022/11/29	19.1	47.82	20.3	47.97	48.45	-1.2	6,264	-0.02%
2022/11/28	3	44.52	2	45.25	45.60	1	5,836	0.02%
2022/11/25	1.1	45.50	0	0.00	45.05	1.1	5,874	0.02%
2022/11/24	1	45.60	3	45.50	45.55	-2	6,021	-0.03%
2022/11/23	1	45.60	2	45.68	45.75	-1	6,048	-0.02%
2022/11/22	0.2	45.46	0	0.00	45.40	0.2	6,080	0.00%
2022/11/21	3	45.87	1	45.80	45.95	2	6,253	0.03%
2022/11/18	4	46.65	4	45.80	45.70	0	6,287	0.00%
2022/11/17	1	45.96	3	46.25	46.25	-2	6,192	-0.03%
2022/11/16	19	45.70	6.3	45.67	45.60	12.7	6,087	0.21%
2022/11/15	3	44.08	2	43.75	44.15	1	5,849	0.02%
2022/11/14	12	43.72	12	43.44	43.75	0	6,002	0.00%
2022/11/11	2	43.28	1.1	43.85	43.40	0.9	6,266	0.01%
2022/11/10	6.1	42.65	2	42.70	42.65	4.1	6,419	0.06%
2022/11/09	2	45.20	0	0.00	44.90	2	6,511	0.03%
2022/11/08	4	46.78	2.2	46.69	46.30	1.8	6,513	0.03%
2022/11/07	5	46.05	0	0.00	45.80	5	6,541	0.08%
2022/11/04	0	0.00	1.6	45.43	46.25	-1.6	6,759	-0.02%
2022/11/02	1.1	45.76	0	46.05	45.85	1.1	7,251	0.01%
2022/11/01	0.2	45.95	0.1	46.20	46.20	0.2	7,344	0.00%
2022/10/31	0.2	45.10	0	0.00	45.25	0.2	7,401	0.00%
2022/10/24	0	0.00	0.1	46.20	45.85	-0.1	7,959	0.00%
2022/10/21	4	45.70	4	45.78	45.65	0	8,025	0.00%
2022/10/20	2.1	46.02	1	45.85	45.70	1.1	8,028	0.01%
2022/10/18	0	0.00	2	48.00	48.20	-2	8,077	-0.02%
2022/10/17	0.1	46.80	0.1	47.65	47.55	0	8,265	0.00%
2022/10/14	0	0.00	16.1	47.81	48.20	-16.1	8,313	-0.19%
2022/10/13	13.1	45.16	0	0.00	45.15	13.1	8,371	0.16%
2022/10/12	5	46.70	1.1	47.36	47.25	3.9	8,509	0.05%
2022/10/11	3.2	46.79	6	46.53	46.70	-2.9	8,920	-0.03%
2022/10/07	9	49.38	44	49.65	47.95	-35	9,551	-0.37%
2022/10/06	40	48.46	0	0.00	49.05	40	9,610	0.42%
2022/10/05	0	0.00	0.1	48.60	48.30	-0.1	9,662	0.00%
2022/10/04	0.2	49.05	0.1	49.05	48.95	0.1	9,744	0.00%
2022/10/03	1.2	48.13	0	0.00	48.45	1.2	9,870	0.01%
2022/09/30	0	0.00	5.2	48.20	48.30	-5.2	10,286	-0.05%
2022/09/29	1.2	49.72	1.1	50.27	49.75	0.1	10,594	0.00%
2022/09/28	3.2	51.09	4	50.25	49.20	-0.8	10,701	-0.01%
2022/09/27	0.1	51.20	0.1	51.80	51.80	0	10,802	0.00%
2022/09/26	2.1	52.00	5	52.14	51.20	-2.9	10,912	-0.03%
2022/09/23	3	54.30	21	53.78	53.00	-18	11,102	-0.16%
2022/09/22	0	0.00	1	55.40	55.40	-1	11,296	-0.01%
2022/09/21	10	55.06	2	55.20	55.10	8	11,807	0.07%
2022/09/20	11	55.24	0	0.00	55.50	11	12,068	0.09%
2022/09/19	2	54.50	1	54.20	54.20	1	12,151	0.01%
2022/09/16	11	56.25	38	55.29	54.50	-27	12,249	-0.22%
2022/09/15	1	55.50	3	55.70	55.60	-2	12,093	-0.02%
2022/09/14	11	53.90	10.1	55.52	55.70	1	12,156	0.01%
2022/09/13	25	54.43	6.1	54.73	54.80	18.9	12,357	0.15%
2022/09/12	2.1	54.32	56	53.85	53.70	-53.9	12,441	-0.43%
2022/09/08	22	54.65	12.1	54.95	55.10	9.9	12,638	0.08%
2022/09/07	15	52.35	10	52.65	52.70	5	12,896	0.04%
2022/09/06	7	52.31	2	52.30	52.30	5	13,265	0.04%
2022/09/05	20	53.00	9	52.30	52.20	11	13,346	0.08%
2022/09/02	16	54.38	9	54.97	54.40	7	13,472	0.05%
2022/09/01	12	54.58	7	54.87	54.70	5	13,454	0.04%
2022/08/31	4	54.10	1.1	54.40	54.60	2.9	13,455	0.02%
2022/08/30	0	0.00	0.2	52.45	52.50	-0.2	13,462	0.00%
2022/08/29	1.1	51.49	2	51.25	51.20	-1	13,606	-0.01%
2022/08/26	13.1	53.57	16	53.56	52.80	-3	13,688	-0.02%
2022/08/25	2	52.10	7	52.44	52.10	-5	13,683	-0.04%
2022/08/24	4.1	51.41	2	51.35	51.40	2.1	13,712	0.02%
2022/08/23	1	50.53	0	0.00	51.50	1	13,797	0.01%
2022/08/22	0.1	51.81	5	51.50	51.50	-4.9	13,985	-0.03%
2022/08/19	12.4	52.48	3	53.13	52.10	9.4	14,008	0.07%
2022/08/18	7.2	52.13	17.3	52.21	53.10	-10.2	13,952	-0.07%
2022/08/17	3	51.90	6.2	51.37	51.20	-3.2	13,787	-0.02%
2022/08/16	10	49.35	7	49.75	50.10	3	13,623	0.02%
2022/08/15	2	48.78	7.4	49.18	49.60	-5.4	13,684	-0.04%
2022/08/12	7	47.59	7	47.39	47.55	0	13,861	0.00%
2022/08/11	14.4	47.92	13	47.71	47.55	1.4	13,889	0.01%
2022/08/10	13	50.81	7	50.30	49.10	6	13,809	0.04%
2022/08/09	7	51.03	13.4	51.04	51.20	-6.4	13,667	-0.05%
2022/08/08	2.2	48.63	2	49.15	49.10	0.2	13,348	0.00%
2022/08/05	7.4	49.21	4.1	48.84	48.90	3.3	13,233	0.02%
2022/08/04	0	0.00	1	48.54	49.10	-1	13,131	-0.01%
2022/08/03	11.1	48.40	11	47.40	47.50	0.1	12,998	0.00%
2022/08/02	4	49.59	1	49.65	49.65	3	12,834	0.02%
2022/08/01	8	49.91	5	50.18	50.00	3	12,739	0.02%
2022/07/29	10	49.63	18.1	49.74	50.20	-8.1	12,641	-0.06%
2022/07/28	12	49.25	0	0.00	48.65	12	12,437	0.10%
2022/07/27	8	48.63	6.2	48.81	48.95	1.8	12,339	0.01%
2022/07/26	1	48.65	9	48.61	48.80	-8	12,280	-0.07%
2022/07/25	5	48.62	8.2	48.68	48.80	-3.2	12,195	-0.03%
2022/07/22	21	48.92	12.2	48.72	48.20	8.8	12,099	0.07%
2022/07/21	2	47.40	0	0.00	47.50	2	11,869	0.02%
2022/07/20	2	47.20	6	47.58	47.25	-4	11,752	-0.03%
2022/07/19	44.7	46.70	50	46.80	46.60	-5.3	11,544	-0.05%
2022/07/18	56	49.25	39	48.60	48.15	17	11,246	0.15%
2022/07/15	76	50.05	87.2	50.27	51.20	-11.2	10,807	-0.10%
2022/07/14	72.2	47.13	93	46.72	47.50	-20.8	10,124	-0.21%
2022/07/13	44	47.33	52.1	48.74	47.35	-8.1	9,930	-0.08%
2022/07/12	24.1	47.75	24	47.04	47.65	0.1	9,829	0.00%
2022/07/11	30	49.67	11	49.42	48.65	19	9,693	0.20%
2022/07/08	17.4	50.61	14	49.86	49.40	3.4	9,525	0.04%
2022/07/07	8	49.19	7.1	49.54	50.40	0.9	9,052	0.01%
2022/07/06	6	46.88	4	46.61	46.25	2	8,636	0.02%
2022/07/05	13	46.92	22	47.13	47.10	-9	8,479	-0.11%
2022/07/04	10	46.02	5	45.40	45.25	5	8,261	0.06%
2022/07/01	8	47.98	13	46.45	46.60	-5	8,087	-0.06%
2022/06/30	44.1	49.66	30	49.25	49.35	14.1	7,822	0.18%
2022/06/29	26	49.55	27	49.16	51.80	-1	7,470	-0.01%
2022/06/28	8	47.00	7	47.71	48.35	1	6,889	0.01%
2022/06/27	2	45.80	1.1	46.03	46.25	0.9	6,584	0.01%
2022/06/24	4	45.20	0	0.00	44.55	4	6,385	0.06%
2022/06/23	41	45.08	37	44.48	44.50	4	6,204	0.06%
2022/06/22	3.1	46.06	4	45.45	44.50	-0.9	6,034	-0.01%
2022/06/21	46	45.29	24	45.55	45.25	22	5,862	0.38%
2022/06/20	2	44.58	11	43.48	42.65	-9	5,573	-0.16%
2022/06/17	32	44.07	32	43.89	44.90	0	5,365	0.00%
2022/06/16	56	44.25	63	44.46	43.90	-7	5,048	-0.14%
2022/06/15	28	43.13	22	42.33	43.80	6	4,540	0.13%
2022/06/14	1	40.45	1	40.70	41.20	0	4,137	0.00%
2022/06/13	13	41.80	16.4	42.11	41.90	-3.4	4,009	-0.08%
2022/06/10	0	0.00	1	41.60	41.50	-1	3,821	-0.03%
2022/06/09	2	41.65	1	41.90	41.40	1	3,768	0.03%
2022/06/08	19	40.62	20	41.45	41.80	-1	3,655	-0.03%
2022/06/07	3	40.47	31	41.11	40.65	-28	3,489	-0.80%
2022/06/06	26	39.99	2	39.73	39.65	24	3,297	0.73%
2022/06/02	5.2	41.03	27	40.82	41.10	-21.8	3,126	-0.70%
2022/06/01	9	39.88	3	40.17	39.95	6	2,883	0.21%
2022/05/31	24	39.35	6	39.67	40.00	18	2,761	0.65%
2022/05/30	3	39.82	3	40.02	39.90	0	2,622	0.00%
2022/05/26	1.2	39.44	5	38.85	38.65	-3.9	2,288	-0.17%
2022/05/25	8	38.73	3	38.70	38.70	5	2,139	0.23%
2022/05/24	0	0.00	7	38.91	38.50	-7	1,983	-0.35%
2022/05/23	11	38.33	12	38.43	38.80	-1	1,843	-0.05%
2022/05/20	16	38.01	14	37.94	38.15	2	1,458	0.14%
2022/05/19	12	36.64	14	37.06	37.20	-2	1,133	-0.18%
2022/05/18	14	36.13	12.1	36.57	36.65	1.9	964	0.20%
2022/05/16	0	0.00	4	33.30	33.30	-4	703	-0.57%
2022/05/13	0	0.00	0.1	33.00	33.05	-0.1	693	-0.01%
2022/05/09	0.1	32.00	0	0.00	31.90	0.1	662	0.02%
2022/04/29	1	33.20	0.1	33.05	33.20	0.9	684	0.13%
2022/04/28	0	0.00	3	32.80	33.05	-3	685	-0.44%
2022/04/25	1	33.20	0	0.00	33.05	1	702	0.14%
2022/04/22	0	0.00	1	34.14	33.90	-1	702	-0.15%
2022/04/21	0	0.00	29	34.04	34.10	-29	692	-4.19%
2022/04/18	0	0.00	0	32.95	32.95	0	631	0.00%
2022/04/12	0	0.00	4	31.90	32.00	-4	615	-0.65%
2022/03/25	1	31.75	0	0.00	31.80	1	601	0.17%
2022/03/22	0	0.00	3	32.05	32.25	-3	599	-0.50%
2022/03/17	3	31.95	0	0.00	31.95	3	603	0.50%
2022/03/16	3	31.25	0	31.60	31.30	3	595	0.51%
2022/03/07	0	0.00	4	31.70	31.70	-4	511	-0.78%
2022/02/22	0	0.00	2	33.15	32.90	-2	559	-0.36%
2022/02/14	0	0.00	1	32.25	32.60	-1	594	-0.17%
2022/01/21	0	0.00	3	32.37	32.35	-3	582	-0.52%
2022/01/18	1	32.70	0	0.00	32.40	1	576	0.17%
2022/01/04	0	0.00	2	32.90	33.05	-2	655	-0.31%
2021/12/30	1	33.15	0	0.00	33.10	1	657	0.15%
2021/12/29	0	0.00	1	33.00	33.05	-1	658	-0.15%
2021/12/28	0	0.00	3	33.00	32.90	-3	664	-0.45%
2021/12/23	2	32.55	0	0.00	32.65	2	670	0.30%
2021/12/22	2	32.60	0	0.00	32.60	2	671	0.30%
2021/12/21	1	32.70	0	0.00	32.70	1	662	0.15%
2021/12/20	3	32.65	0	0.00	32.75	3	661	0.45%
2021/12/17	1	32.95	0	0.00	33.10	1	655	0.15%
2021/12/14	1	32.75	0	0.00	32.75	1	667	0.15%
2021/12/09	1.1	33.12	2	33.20	33.15	-0.9	678	-0.13%
2021/12/08	4	33.35	0	0.00	33.20	4	674	0.59%
2021/12/01	1	32.70	0	0.00	33.15	1	683	0.15%
2021/11/30	3	32.65	1	32.80	32.70	2	682	0.29%
2021/11/26	0	0.00	1	32.80	32.70	-1	669	-0.15%
2021/11/24	2	32.95	0	0.00	32.95	2	661	0.30%
2021/11/23	4	33.21	0	0.00	33.20	4	643	0.62%
2021/11/22	3	33.10	0	0.00	33.65	3	639	0.47%
2021/11/18	3	33.57	0	0.00	33.50	3	628	0.48%
2021/11/17	1	33.55	0	0.00	33.70	1	621	0.16%
2021/11/16	2	33.60	0	0.00	33.55	2	616	0.32%
2021/11/15	3	33.55	0	0.00	33.55	3	618	0.49%
2021/11/11	0.1	33.65	0	0.00	33.60	0.1	623	0.02%
2021/11/08	0	0.00	5	33.80	33.75	-5	659	-0.76%
2021/11/03	0	0.00	1	34.30	34.35	-1	689	-0.15%
2021/10/29	0	33.90	0	0.00	33.80	0	710	0.00%
2021/10/26	1	33.80	0	0.00	33.85	1	758	0.13%
2021/10/21	1	34.05	1	33.85	34.55	0	807	0.00%
2021/10/20	5	34.50	1	34.50	34.80	4	833	0.48%
2021/10/19	2	34.88	1.2	34.20	35.00	0.8	998	0.08%
2021/10/13	0	0.00	1	33.25	33.25	-1	1,063	-0.09%
2021/10/12	2.1	33.07	0	0.00	32.90	2.1	1,118	0.19%
2021/10/08	0	0.00	1	33.70	33.70	-1	1,121	-0.09%
2021/10/07	0	0.00	1	33.35	33.60	-1	1,129	-0.09%
2021/10/05	0.1	32.90	0	0.00	33.05	0.1	1,149	0.00%
2021/10/04	1	33.20	0	0.00	33.05	1	1,151	0.09%
2021/10/01	2	33.25	1	33.30	33.45	1	1,154	0.09%
2021/09/29	0	0.00	2	33.65	33.55	-2	1,158	-0.17%
2021/09/28	1	34.00	1	33.95	34.10	0	1,168	0.00%
2021/09/23	2	34.53	0	0.00	34.30	2	1,270	0.16%
2021/09/22	1	34.50	0	0.00	34.40	1	1,299	0.08%
2021/09/17	2	34.60	2	34.83	35.00	0	1,319	0.00%
2021/09/14	1	33.80	0	0.00	34.00	1	1,381	0.07%
2021/09/08	0	0.00	3	33.48	33.35	-3	1,536	-0.20%
2021/09/06	1	34.35	0	0.00	34.30	1	1,543	0.06%
2021/09/03	0	0.00	1	34.90	34.95	-1	1,549	-0.06%
2021/09/01	0	0.00	1	34.60	34.85	-1	1,574	-0.06%
2021/08/31	1	34.50	0	0.00	34.50	1	1,594	0.06%
2021/08/30	0	0.00	1	34.95	34.95	-1	1,613	-0.06%
2021/08/26	0	0.00	1.9	34.02	34.05	-1.9	1,630	-0.12%
2021/08/25	0	34.20	3.5	34.27	34.30	-3.4	1,650	-0.21%
2021/08/24	1	33.85	2	34.08	34.05	-1	1,664	-0.06%
2021/08/23	0	0.00	1.1	33.97	33.85	-1.1	1,673	-0.07%
2021/08/20	1	33.90	0	0.00	33.70	1	1,692	0.06%
2021/08/19	0	0.00	0.2	34.10	34.45	-0.2	1,699	-0.01%
2021/08/18	0	0.00	0.1	34.15	34.20	-0.1	1,700	0.00%
2021/08/16	0.1	34.50	0	0.00	34.40	0.1	1,725	0.00%
2021/08/12	1	34.65	0	0.00	34.90	1	1,726	0.06%
2021/08/11	3	34.15	0	0.00	34.15	3	1,721	0.17%
2021/08/09	2	35.63	3	35.35	35.30	-1	1,724	-0.06%
2021/08/06	1.2	35.89	1	35.90	35.85	0.2	1,728	0.01%
2021/08/05	1	36.30	0	0.00	35.95	1	1,751	0.06%
2021/08/04	3	36.08	0	0.00	36.10	3	1,792	0.17%
2021/08/03	1	36.20	5	36.37	36.15	-4	1,802	-0.22%
2021/08/02	5	36.89	6	36.53	36.50	-1	1,807	-0.06%
2021/07/30	3.1	36.60	1	36.85	36.45	2.1	1,806	0.12%
2021/07/29	1	37.60	0	0.00	37.30	1	1,791	0.06%
2021/07/28	4	37.09	2	37.20	37.30	2	1,794	0.11%
2021/07/27	1	37.80	1	37.90	37.90	0	1,803	0.00%
2021/07/26	6.5	37.89	1	37.90	38.05	5.5	1,804	0.30%
2021/07/23	13	38.08	7.1	38.00	38.50	5.9	1,762	0.33%
2021/07/22	0	0.00	6	37.18	36.65	-6	1,606	-0.37%
2021/07/21	0	0.00	5	36.23	36.25	-5	1,608	-0.31%
2021/07/20	0	0.00	1	36.65	36.65	-1	1,613	-0.06%
2021/07/19	5	37.03	1	38.00	37.15	4	1,608	0.25%
2021/07/16	6	37.40	4	36.60	37.40	2	1,627	0.12%
2021/07/08	1	35.90	0	0.00	35.95	1	1,873	0.05%
2021/07/06	0	0.00	1	35.90	35.85	-1	1,930	-0.05%
2021/07/05	0	0.00	17	35.80	35.85	-17	1,950	-0.87%
2021/07/01	9	36.31	20	36.20	36.50	-11	1,994	-0.55%
2021/06/30	11	35.73	0	0.00	36.10	11	1,966	0.56%
2021/06/29	22	34.96	6	34.56	35.30	16	1,944	0.82%
2021/06/28	0.1	34.80	1	34.60	34.70	-0.9	1,932	-0.05%
2021/06/25	1	36.00	1	35.85	35.55	0	1,925	0.00%
2021/06/24	7	35.09	1	34.80	35.00	6	1,888	0.32%
2021/06/23	5	34.00	1	34.25	34.65	4	1,869	0.21%
2021/06/22	1	33.70	2	33.85	33.75	-1	1,854	-0.05%
2021/06/18	1	32.80	0	0.00	32.60	1	1,809	0.06%
2021/06/17	3	33.17	1	33.35	33.10	2	1,775	0.11%
2021/06/15	1	34.45	0	0.00	34.35	1	1,728	0.06%
2021/06/11	1	34.50	0	0.00	34.55	1	1,751	0.06%
2021/06/09	0	0.00	2	33.65	33.60	-2	1,769	-0.11%
2021/06/02	0	0.00	1	33.95	34.15	-1	1,786	-0.06%
2021/06/01	0	0.00	2	33.25	34.10	-2	1,776	-0.11%
2021/05/31	1	33.20	0	0.00	33.10	1	1,776	0.06%
2021/05/28	2	32.45	6	32.65	32.80	-4	1,772	-0.23%
2021/05/27	3	32.03	1	32.20	32.15	2	1,772	0.11%
2021/05/20	0	0.00	1	32.25	32.10	-1	1,797	-0.06%
2021/05/19	2	32.10	0	0.00	32.30	2	1,810	0.11%
2021/05/18	3	32.55	0	0.00	32.50	3	1,820	0.16%
2021/05/17	5	31.15	0	0.00	31.00	5	1,835	0.27%
2021/05/13	2	33.33	0	0.00	32.80	2	1,809	0.11%
2021/05/12	0	0.00	2	34.00	33.40	-2	1,792	-0.11%
2021/05/11	3	35.95	0	0.00	35.60	3	1,753	0.17%
2021/05/05	2	36.50	1	36.40	36.45	1	1,757	0.06%
2021/05/04	1	35.85	0	0.00	35.85	1	1,766	0.06%
2021/05/03	1	37.30	1	37.75	37.15	0	1,737	0.00%
2021/04/28	0	0.00	1	38.80	38.75	-1	1,741	-0.06%
2021/04/26	0.1	38.30	3	38.38	38.50	-2.9	1,733	-0.17%
2021/04/22	2	38.55	1	39.10	37.95	1	1,771	0.06%
2021/04/21	0	0.00	2	39.55	39.30	-2	1,729	-0.12%
2021/04/20	3	39.38	6.1	39.47	39.85	-3.1	1,717	-0.18%
2021/04/19	3.1	38.81	58.1	38.86	40.00	-55	1,672	-3.29%
2021/04/16	64	38.27	17	38.05	38.50	47	1,573	2.99%
2021/04/15	2	36.65	0	0.00	36.85	2	1,478	0.14%
2021/04/14	12	36.16	1	36.00	36.15	11	1,463	0.75%
2021/04/13	2	36.78	2	36.55	36.45	0	1,480	0.00%
2021/04/12	1	36.70	1	36.40	36.85	0	1,494	0.00%
2021/04/09	5	36.08	0	0.00	35.95	5	1,505	0.33%
2021/04/07	9	35.66	0	0.00	35.65	9	1,474	0.61%
2021/04/06	2	36.00	0	0.00	36.00	2	1,455	0.14%
2021/04/01	1	36.10	0	0.00	36.00	1	1,460	0.07%
2021/03/30	0	0.00	3	36.15	36.30	-3	1,437	-0.21%
2021/03/29	0	0.00	3	36.57	36.35	-3	1,418	-0.21%
2021/03/22	1	36.95	2	37.05	36.95	-1	1,413	-0.07%
2021/03/19	0	0.00	1	36.85	36.70	-1	1,412	-0.07%
2021/03/17	7	37.19	0	0.00	36.85	7	1,419	0.49%
2021/03/11	2	36.83	2	36.78	36.65	0	1,335	0.00%
2021/03/02	1	36.35	3.7	36.28	36.10	-2.7	1,329	-0.20%
2021/02/26	2	36.43	2	36.80	36.95	0	1,317	0.00%
2021/02/23	3	37.07	0	0.00	36.70	3	1,267	0.24%
2021/02/01	0	0.00	1	35.25	35.35	-1	1,153	-0.09%
2021/01/28	0	0.00	1	35.50	36.10	-1	1,131	-0.09%
2021/01/22	2	35.25	8	35.55	35.00	-6	1,071	-0.56%
2021/01/21	3	35.40	0	0.00	35.20	3	1,049	0.29%
2021/01/20	1	35.61	2	35.85	35.60	-1	1,038	-0.09%
2021/01/18	1	36.55	1	37.30	36.65	0	1,034	0.00%
2021/01/15	4	37.89	1	38.10	37.40	3	1,013	0.30%
2021/01/14	5	38.62	0	0.00	38.95	5	987	0.51%
2021/01/13	2	39.45	2	39.60	39.45	0	991	0.00%
2021/01/12	1	38.80	0	0.00	38.70	1	982	0.10%
2021/01/11	2	39.38	1	39.60	39.45	1	982	0.10%
2021/01/07	3	38.90	2	39.00	39.00	1	981	0.10%
2021/01/06	4	38.65	12	39.03	38.50	-8	980	-0.82%
2021/01/05	5	39.86	2	40.08	39.95	3	950	0.32%
2021/01/04	11	40.07	0	0.00	40.20	11	913	1.20%
2020/12/31	2	38.98	0	0.00	39.00	2	870	0.23%
2020/12/29	2	38.65	2	38.80	38.80	0	851	0.00%
2020/12/28	1	38.60	0	0.00	38.80	1	836	0.12%
2020/12/16	1	37.85	0	0.00	38.40	1	864	0.12%
2020/12/11	0	0.00	1	38.30	38.50	-1	847	-0.12%
2020/12/07	1	38.60	0	0.00	38.65	1	861	0.12%
2020/11/25	3	38.52	0	0.00	38.30	3	976	0.31%
2020/11/17	1	38.40	0	0.00	38.65	1	1,021	0.10%
2020/11/11	0	0.00	1	39.00	39.10	-1	1,080	-0.09%
2020/11/09	0	0.00	1	39.10	38.45	-1	1,089	-0.09%
2020/10/28	0	0.00	0.2	39.20	38.25	-0.2	1,156	-0.01%
2020/10/26	0	0.00	2	39.80	39.75	-2	1,145	-0.17%
2020/10/22	2	39.23	7	39.32	39.50	-5	1,142	-0.44%
2020/10/21	5	38.92	2	38.98	38.95	3	1,125	0.27%
2020/10/19	2	38.40	6	38.39	38.40	-4	1,090	-0.37%
2020/10/15	0	0.00	1	37.40	37.20	-1	1,070	-0.09%
2020/10/08	0	0.00	0.7	37.10	37.00	-0.7	1,096	-0.06%
2020/10/06	2	37.10	0	0.00	37.10	2	1,087	0.18%
2020/10/05	1	36.70	0	0.00	36.80	1	1,099	0.09%
2020/09/30	1	36.10	0	0.00	35.80	1	1,113	0.09%
2020/09/29	1	36.15	0	0.00	35.90	1	1,129	0.09%
2020/09/21	0	0.00	2	38.15	37.90	-2	1,127	-0.18%
2020/09/17	0	0.00	2	37.95	37.35	-2	1,150	-0.17%
2020/09/07	0	0.00	1	38.70	38.90	-1	1,264	-0.08%
2020/09/03	4	38.55	0	39.25	39.25	4	1,303	0.31%
2020/09/01	0	0.00	2	39.25	39.25	-2	1,319	-0.15%
2020/08/31	0	0.00	6	38.26	38.70	-6	1,311	-0.46%
2020/08/28	0	0.00	1	37.75	37.70	-1	1,324	-0.08%
2020/08/27	1	37.45	0	0.00	37.55	1	1,354	0.07%
2020/08/25	0	0.00	9	37.25	37.55	-9	1,371	-0.66%
2020/08/20	5	36.11	0	0.00	36.35	5	1,380	0.36%
2020/08/18	0	0.00	13	37.66	37.65	-13	1,392	-0.93%
2020/08/17	0.2	37.10	0	0.00	37.10	0.2	1,406	0.01%
2020/08/06	0	0.00	7	37.26	37.50	-7	1,561	-0.45%
2020/07/30	0	0.00	1	34.65	34.50	-1	1,681	-0.06%
2020/07/28	2	34.35	2	34.30	34.25	0	1,706	0.00%
2020/07/27	1	35.15	0	0.00	35.15	1	1,729	0.06%
2020/07/24	0.5	36.05	0	0.00	36.00	0.5	1,745	0.03%
2020/07/22	0	0.00	2	36.80	36.80	-2	1,775	-0.11%
2020/07/20	2	36.05	0	0.00	36.05	2	1,781	0.11%
2020/07/15	3	36.75	1	36.90	36.80	2	1,798	0.11%
2020/07/09	1	37.85	2	37.75	37.60	-1	1,884	-0.05%
2020/07/08	4	37.18	0	0.00	37.35	4	1,872	0.21%
2020/07/07	2	37.60	0	0.00	37.80	2	1,876	0.11%
2020/07/06	1	37.35	1	37.90	37.95	0	1,910	0.00%
2020/07/03	1	37.50	2	37.73	37.50	-1	1,922	-0.05%
2020/07/02	0	0.00	1	37.85	37.80	-1	1,934	-0.05%
2020/07/01	1	36.95	0	0.00	37.35	1	1,947	0.05%
2020/06/30	1	36.60	0	0.00	36.50	1	1,960	0.05%
2020/06/29	2	36.35	0	0.00	36.45	2	1,996	0.10%
2020/06/23	2	37.48	0	0.00	37.50	2	2,049	0.10%
2020/06/22	0	0.00	7	39.79	39.80	-7	2,023	-0.35%
2020/06/12	1	37.00	5	38.22	38.70	-4	2,106	-0.19%
2020/06/11	1	38.75	4	39.15	38.80	-3	2,125	-0.14%
2020/06/09	1	39.55	0	0.00	39.60	1	2,137	0.05%
2020/06/08	11	40.89	1	40.65	40.30	10	2,128	0.47%
2020/06/04	1	39.75	1	40.05	39.80	0	2,069	0.00%
2020/06/03	1	38.85	1	38.65	38.85	0	2,039	0.00%
2020/06/02	1	38.20	0	0.00	37.90	1	1,995	0.05%
2020/06/01	0	0.00	4	37.90	38.00	-4	1,985	-0.20%
2020/05/26	0	0.00	1	38.20	38.35	-1	1,971	-0.05%
2020/05/25	0	0.00	1	37.35	37.40	-1	1,945	-0.05%
2020/05/21	2	37.85	0	0.00	37.60	2	1,908	0.10%
2020/05/20	2	36.60	2	37.10	37.50	0	1,833	0.00%
2020/05/18	0	0.00	1	35.25	35.50	-1	1,781	-0.06%
2020/05/15	2	35.30	1	35.15	34.80	1	1,770	0.06%
2020/05/14	0	0.00	1	35.15	35.30	-1	1,758	-0.06%
2020/05/12	10	36.52	10	36.88	36.95	0	1,723	0.00%
2020/05/11	1	35.60	0	0.00	35.75	1	1,659	0.06%
2020/05/05	1	34.45	0	0.00	34.85	1	1,567	0.06%
2020/04/29	1	34.90	0	0.00	34.75	1	1,523	0.07%
2020/04/28	0	0.00	1	34.50	34.55	-1	1,509	-0.07%
2020/04/23	0	0.00	7	33.90	33.90	-7	1,517	-0.46%
2020/04/21	0	0.00	3	34.00	33.50	-3	1,518	-0.20%
2020/04/17	1	33.80	5	34.16	33.70	-4	1,477	-0.27%
2020/04/16	7	33.83	1	33.80	33.80	6	1,456	0.41%
2020/04/15	0	0.00	1	34.60	34.60	-1	1,423	-0.07%
2020/04/14	1	33.85	168	34.14	34.25	-167	1,394	-11.98%	大賣/鉅額交易
2020/04/13	0	0.00	25	34.03	33.75	-25	1,380	-1.81%
2020/04/10	0	0.00	1	34.35	34.00	-1	1,379	-0.07%
2020/04/09	2	33.90	1	33.55	33.65	1	1,367	0.07%
2020/04/08	38	32.81	0	0.00	33.45	38	1,328	2.86%
2020/04/07	162	32.78	0	0.00	32.80	162	1,302	12.43%	大買/鉅額交易
2020/04/06	1	32.60	0	0.00	32.65	1	1,288	0.08%
2020/04/01	0	0.00	1	32.85	32.85	-1	1,269	-0.08%
2020/03/31	1	32.50	1	32.00	32.00	0	1,248	0.00%
2020/03/30	1	31.35	1	31.30	31.45	0	1,205	0.00%
2020/03/27	1	31.20	0	0.00	30.90	1	1,170	0.09%
2020/03/20	8	28.86	1	28.85	28.50	7	1,121	0.62%
2020/03/19	2	27.15	0	0.00	26.70	2	1,118	0.18%
2020/03/17	1	29.85	0	0.00	29.70	1	1,122	0.09%
2020/03/16	5	32.20	0	0.00	31.55	5	1,095	0.46%
2020/03/13	3	32.55	10	32.59	33.30	-7	1,083	-0.65%
2020/03/12	1	36.60	0	0.00	35.60	1	1,056	0.09%
2020/03/11	2	38.00	1	38.45	37.55	1	1,044	0.10%
2020/03/09	1	37.55	0	0.00	37.55	1	1,056	0.09%
2020/03/06	0	0.00	1	39.10	38.95	-1	1,049	-0.10%
2020/03/03	1	38.85	0	0.00	38.80	1	1,092	0.09%
2020/02/27	1	39.65	0	0.00	38.95	1	1,110	0.09%
2020/02/20	1	41.30	0	0.00	41.30	1	1,103	0.09%
2020/02/17	0	0.00	1	42.00	41.65	-1	1,111	-0.09%
2020/02/10	1	40.65	0	0.00	40.50	1	1,117	0.09%
2020/02/07	3	41.00	0	0.00	40.95	3	1,127	0.27%
2020/02/04	1	41.20	0	0.00	41.10	1	1,139	0.09%
2020/02/03	0	0.00	1	40.75	40.90	-1	1,136	-0.09%
2020/01/31	4	41.95	0	0.00	42.60	4	1,127	0.35%
2020/01/13	3	45.62	0	0.00	45.90	3	1,142	0.26%
2019/12/17	1	47.05	1	46.00	46.00	0	1,352	0.00%
2019/12/12	0	0.00	1	46.35	46.55	-1	1,367	-0.07%
2019/12/11	1	45.65	0	0.00	45.60	1	1,362	0.07%
2019/11/28	0	0.00	2	44.90	45.25	-2	1,423	-0.14%
2019/11/27	2	43.80	0	0.00	44.35	2	1,419	0.14%
2019/11/13	3	46.10	0	0.00	46.15	3	1,452	0.21%
2019/11/08	3	46.80	0	0.00	46.80	3	1,465	0.20%
2019/11/05	1	46.85	0	0.00	46.70	1	1,458	0.07%
2019/11/04	2	46.80	1	46.85	46.90	1	1,460	0.07%
2019/11/01	0	0.00	4	47.40	46.90	-4	1,450	-0.28%
2019/10/31	0	0.00	1	47.50	47.50	-1	1,449	-0.07%
2019/10/18	1	46.70	0	0.00	46.00	1	1,449	0.07%
2019/10/03	1	47.55	0	0.00	47.85	1	1,538	0.06%
2019/09/26	4	47.63	0	0.00	47.45	4	1,570	0.25%
2019/09/24	0	0.00	2	48.50	48.10	-2	1,596	-0.13%
2019/09/23	4	48.00	0	0.00	48.05	4	1,593	0.25%
2019/09/20	2	48.70	8	49.39	48.55	-6	1,570	-0.38%
2019/09/19	1	50.00	4	49.50	50.00	-3	1,538	-0.20%
2019/09/18	0	0.00	11	49.50	49.20	-11	1,490	-0.74%
2019/09/17	11	48.90	11	48.95	49.05	0	1,458	0.00%
2019/09/16	13	47.98	1	48.45	48.60	12	1,432	0.84%
2019/09/10	0	0.00	1	45.35	46.15	-1	1,350	-0.07%
2019/09/09	2	45.20	0	0.00	45.15	2	1,345	0.15%
2019/09/03	5	46.45	0	0.00	46.45	5	1,357	0.37%
2019/09/02	1	47.20	0	0.00	47.30	1	1,359	0.07%
2019/08/26	0	0.00	5	44.65	44.60	-5	1,270	-0.39%
2019/08/14	5	43.15	0	0.00	43.10	5	1,236	0.40%
2019/08/08	0	0.00	1	44.25	44.30	-1	1,243	-0.08%
2019/08/06	0	0.00	3	43.27	44.15	-3	1,274	-0.24%
2019/08/02	0	0.00	1	44.10	44.80	-1	1,303	-0.08%
2019/08/01	1	44.70	10	45.40	44.65	-9	1,312	-0.69%
2019/07/31	0	0.00	1	45.95	45.75	-1	1,318	-0.08%
2019/07/30	1	46.00	0	0.00	45.75	1	1,336	0.07%
2019/07/29	1	46.20	1	46.25	46.40	0	1,373	0.00%
2019/07/23	0	0.00	3	45.75	45.65	-3	1,690	-0.18%
2019/07/22	1	46.35	1	46.35	46.00	0	1,721	0.00%
2019/07/19	5	45.51	0	0.00	45.75	5	1,791	0.28%
2019/07/18	0	0.00	2	47.75	47.70	-2	1,825	-0.11%
2019/07/17	1	47.60	1	47.35	47.60	0	1,862	0.00%
2019/07/15	0	0.00	1	46.70	47.00	-1	1,986	-0.05%
2019/07/12	0	0.00	1	47.35	47.05	-1	2,060	-0.05%
2019/07/11	0	0.00	6	46.72	47.00	-6	2,161	-0.28%
2019/07/05	0	0.00	5	45.55	45.85	-5	2,265	-0.22%
2019/07/03	1	46.00	6	45.76	45.25	-5	2,289	-0.22%
2019/07/02	0	0.00	3	45.43	45.90	-3	2,288	-0.13%
2019/06/27	0	0.00	3	44.93	44.95	-3	2,275	-0.13%
2019/06/26	2	44.10	3	44.47	44.45	-1	2,266	-0.04%
2019/06/24	1	44.50	0	0.00	44.25	1	2,262	0.04%
2019/06/21	0	0.00	6	43.99	44.10	-6	2,293	-0.26%
2019/06/20	2	43.70	2	43.68	43.55	0	2,278	0.00%
2019/06/19	0	0.00	3	43.30	43.30	-3	2,289	-0.13%
2019/06/17	2	41.95	1	41.70	41.95	1	2,372	0.04%
2019/06/14	2	41.70	1	41.80	41.70	1	2,421	0.04%
2019/06/06	0	0.00	1	42.45	42.10	-1	2,444	-0.04%
2019/05/31	0	0.00	1	43.85	43.70	-1	2,596	-0.04%
2019/05/28	1	43.70	2	43.75	43.70	-1	2,641	-0.04%
2019/05/22	0	0.00	2	43.30	43.20	-2	2,685	-0.07%
2019/05/17	10	42.90	0	0.00	42.85	10	2,693	0.37%
2019/05/16	0	0.00	1	43.00	42.80	-1	2,696	-0.04%
2019/05/14	0	0.00	6	40.73	41.25	-6	2,691	-0.22%
2019/05/13	0	0.00	11	41.25	41.60	-11	2,671	-0.41%
2019/05/10	3	42.30	0	0.00	41.80	3	2,650	0.11%
2019/05/07	0	0.00	1	44.05	44.20	-1	2,597	-0.04%
2019/05/06	2	43.68	23	43.68	43.55	-21	2,572	-0.82%
2019/05/03	2	46.00	1	45.15	45.00	1	2,523	0.04%
2019/05/02	0	0.00	7	45.02	45.70	-7	2,436	-0.29%
2019/04/30	10	44.20	15	44.14	44.10	-5	2,282	-0.22%
2019/04/29	20	44.10	20	43.20	43.20	0	2,195	0.00%
2019/04/25	37	43.88	8	44.23	44.10	29	2,141	1.35%
2019/04/24	2	43.30	2	43.45	43.20	0	2,081	0.00%
2019/04/23	5	43.74	0	0.00	43.75	5	2,046	0.24%
2019/04/22	0	0.00	10	44.68	44.15	-10	1,978	-0.51%
2019/04/19	4	44.55	13	44.21	44.50	-9	1,898	-0.47%
2019/04/18	7	43.30	23	43.24	43.20	-16	1,823	-0.88%
2019/04/17	1	43.50	22	43.29	43.70	-21	1,731	-1.21%
2019/04/16	1	42.55	1	42.25	42.60	0	1,616	0.00%
2019/04/15	31	42.82	2	41.80	41.95	29	1,561	1.86%
2019/04/10	0	0.00	2	41.23	41.50	-2	1,392	-0.14%
2019/04/09	2	41.00	8	41.04	41.05	-6	1,368	-0.44%
2019/04/08	0	0.00	1	40.60	40.85	-1	1,342	-0.07%
2019/04/02	1	40.40	0	0.00	40.30	1	1,313	0.08%
2019/04/01	1	40.30	9	40.41	40.45	-8	1,301	-0.61%
2019/03/28	1	39.40	0	39.65	39.35	1	1,269	0.08%
2019/03/26	1	40.35	0	0.00	39.40	1	1,275	0.08%
2019/03/22	0	0.00	1	40.90	41.00	-1	1,222	-0.08%
2019/03/20	3	43.20	4	42.28	41.95	-1	1,217	-0.08%
2019/03/18	0	0.00	7	40.40	40.35	-7	1,048	-0.67%
2019/03/11	0	0.00	1	39.90	39.75	-1	1,061	-0.09%
2019/03/08	0	0.00	3	38.75	39.65	-3	1,092	-0.27%
2019/03/07	9	40.41	3	39.20	39.20	6	1,080	0.56%
2019/03/06	5	39.38	0	0.00	40.10	5	1,018	0.49%
2019/03/04	0	0.00	4	38.30	38.45	-4	1,004	-0.40%
2019/02/26	3	39.10	5	38.70	38.65	-2	982	-0.20%
2019/02/25	2	38.83	1	38.75	38.85	1	985	0.10%
2019/02/22	0	0.00	2	38.30	38.25	-2	980	-0.20%
2019/02/21	0	0.00	1	38.40	38.10	-1	987	-0.10%
2019/02/19	1	37.90	0	0.00	38.00	1	1,187	0.08%
2019/02/18	3	37.95	0	0.00	38.25	3	1,238	0.24%
2019/02/14	7	38.92	2	38.65	38.75	5	1,233	0.41%
2019/01/28	0	0.00	1	39.40	39.50	-1	1,225	-0.08%
2019/01/25	0	0.00	1	39.50	39.55	-1	1,235	-0.08%
2019/01/22	0	0.00	1	39.10	39.20	-1	1,278	-0.08%
2019/01/21	0.2	39.70	0	0.00	39.90	0.2	1,281	0.02%
2019/01/17	0	0.00	4	39.55	39.80	-4	1,306	-0.31%
2019/01/15	8	39.00	0	0.00	39.25	8	1,278	0.63%
2019/01/08	0	0.00	2	37.43	37.45	-2	1,398	-0.14%
2019/01/07	0	0.00	2	37.30	37.90	-2	1,405	-0.14%
2018/12/27	2	37.25	0	0.00	36.85	2	1,483	0.13%
2018/12/22	0	0.00	5	37.15	37.05	-5	1,492	-0.34%
2018/12/12	1	38.40	5	38.20	38.35	-4	1,534	-0.26%
2018/12/11	0	0.00	1	38.05	37.50	-1	1,527	-0.07%
2018/12/10	0	0.00	1	37.95	37.50	-1	1,523	-0.07%
2018/12/06	0	0.00	2	39.18	38.80	-2	1,513	-0.13%
2018/12/05	1	40.20	0	0.00	40.10	1	1,507	0.07%
2018/12/04	9	41.10	2	41.05	41.10	7	1,519	0.46%
2018/12/03	1	40.00	1	40.50	40.40	0	1,498	0.00%
2018/11/29	1	40.35	52	39.49	39.75	-51	1,453	-3.51%
2018/11/28	1	39.85	0	0.00	39.95	1	1,450	0.07%
2018/11/27	1	42.00	0	0.00	40.25	1	1,428	0.07%
2018/11/26	0	0.00	1	40.65	40.90	-1	1,395	-0.07%
2018/11/22	1	40.85	5	40.95	40.40	-4	1,384	-0.29%
2018/11/20	0	0.00	1	41.70	41.15	-1	1,347	-0.07%
2018/11/19	2	43.40	0	0.00	42.35	2	1,347	0.15%
2018/11/16	58	40.96	2	40.20	41.40	56	1,274	4.39%
2018/11/15	8	36.95	0	0.00	37.65	8	1,115	0.72%
2018/11/14	1	35.00	0	0.00	35.30	1	1,070	0.09%
2018/11/08	0	0.00	2	35.45	35.70	-2	1,076	-0.19%
2018/11/05	1	35.25	0	0.00	35.30	1	1,103	0.09%
2018/10/29	0	0.00	2	32.90	32.95	-2	1,120	-0.18%
2018/10/25	1	33.60	0	0.00	33.60	1	1,239	0.08%
2018/10/17	2	36.90	13	37.78	36.85	-11	1,235	-0.89%
2018/10/15	1	40.00	0	0.00	40.00	1	1,233	0.08%
2018/10/12	1	40.25	0	0.00	40.75	1	1,285	0.08%
2018/10/11	2	40.15	0	0.00	40.40	2	1,344	0.15%
2018/10/09	0	0.00	1	42.75	42.10	-1	1,391	-0.07%
2018/10/08	1	40.35	0	0.00	40.75	1	1,400	0.07%
2018/10/05	1	40.50	0	0.00	40.60	1	1,446	0.07%
2018/10/04	2	41.05	0	0.00	41.05	2	1,440	0.14%
2018/10/03	2	42.00	0	0.00	41.60	2	1,453	0.14%
2018/10/02	1	42.20	0	0.00	42.20	1	1,475	0.07%
2018/10/01	0	0.00	1	42.50	42.50	-1	1,513	-0.07%
2018/09/28	1	42.20	0	0.00	42.20	1	1,548	0.06%
2018/09/26	2	43.63	0	0.00	43.65	2	1,582	0.13%
2018/09/25	2	43.65	2	43.55	43.55	0	1,606	0.00%
2018/09/21	8	43.55	2	43.65	43.55	6	1,600	0.37%
2018/09/20	2	42.80	2	42.80	42.80	0	1,611	0.00%
2018/09/17	0	0.00	1.4	41.67	41.60	-1.4	1,622	-0.08%
2018/09/10	4	40.68	2	41.58	40.75	2	1,639	0.12%
2018/09/04	1	42.90	0	0.00	42.90	1	1,689	0.06%
2018/08/31	1	43.75	1	44.10	43.85	0	1,710	0.00%
2018/08/29	1	44.40	0	0.00	44.55	1	1,749	0.06%
2018/08/20	1	45.35	0	0.00	45.35	1	1,759	0.06%
2018/08/16	1	45.35	0	0.00	45.40	1	1,787	0.06%
2018/08/15	2	45.53	4	45.30	45.30	-2	1,792	-0.11%
2018/08/14	2	45.40	0	0.00	45.20	2	1,783	0.11%
2018/08/13	0	0.00	1	45.20	45.55	-1	1,795	-0.06%
2018/08/09	1	45.50	0	0.00	45.35	1	1,763	0.06%
2018/08/08	0	0.00	5	45.71	45.65	-5	1,766	-0.28%
2018/08/07	1	46.20	2	46.45	46.20	-1	1,761	-0.06%
2018/08/06	2	46.38	1	46.45	46.65	1	1,754	0.06%
2018/08/03	0	0.00	10	46.40	46.30	-10	1,766	-0.57%
2018/08/02	1	46.70	12	47.03	46.70	-11	1,745	-0.63%
2018/08/01	5	45.54	1	45.65	46.10	4	1,659	0.24%
2018/07/31	3	44.65	0	0.00	45.00	3	1,632	0.18%
2018/07/24	1	44.10	0	0.00	44.35	1	1,586	0.06%
2018/07/20	20	45.15	0	0.00	44.75	20	1,524	1.31%
2018/07/18	0	0.00	2	43.18	43.55	-2	1,430	-0.14%
2018/07/17	8	44.48	1	44.60	44.45	7	1,361	0.51%
2018/07/16	0	0.00	1	45.30	44.35	-1	1,288	-0.08%
2018/07/13	1	44.00	1	43.95	44.70	0	1,252	0.00%
2018/07/06	2	43.08	0	0.00	43.00	2	1,157	0.17%
2018/07/05	2	44.00	0	0.00	43.35	2	1,148	0.17%
2018/07/04	1	44.50	0	0.00	44.65	1	1,122	0.09%
2018/07/03	3	45.30	0	0.00	45.50	3	1,119	0.27%
2018/07/02	1	47.40	0	0.00	46.45	1	1,091	0.09%
2018/06/29	1	46.20	0	0.00	46.95	1	1,078	0.09%
2018/06/27	4	48.00	0	0.00	47.70	4	1,026	0.39%
2018/06/26	1	48.30	0	0.00	48.40	1	1,012	0.10%
2018/06/25	2	48.95	0	0.00	48.90	2	1,004	0.20%
2018/06/15	3	49.15	0	0.00	49.00	3	987	0.30%
2018/05/30	1	50.30	0	0.00	50.70	1	848	0.12%
2018/05/24	1	50.70	0	0.00	50.40	1	843	0.12%
2018/05/23	1	50.80	52	51.08	50.80	-51	834	-6.11%
2018/05/22	0	0.00	18	51.00	50.90	-18	831	-2.17%
2018/05/16	0	0.00	24	50.85	51.00	-24	870	-2.76%
2018/05/11	6	51.00	0	0.00	51.10	6	913	0.66%
2018/05/10	1	52.00	0	0.00	52.00	1	892	0.11%
2018/05/09	5	52.80	3	52.70	52.30	2	905	0.22%
2018/05/08	1	52.60	3	52.40	52.40	-2	928	-0.22%
2018/05/07	0	0.00	1	53.70	53.90	-1	991	-0.10%
2018/05/03	2	53.40	0	0.00	53.00	2	1,063	0.19%
2018/04/30	5	54.18	0	0.00	53.60	5	1,094	0.46%
2018/04/25	0	0.00	2	53.20	53.30	-2	1,147	-0.17%
2018/04/24	0	0.00	1	54.20	54.00	-1	1,156	-0.09%
2018/04/18	0	0.00	2	53.60	53.40	-2	1,234	-0.16%
2018/03/23	1	52.00	0	0.00	51.90	1	1,410	0.07%
2018/03/22	0	0.00	12	53.40	53.20	-12	1,416	-0.85%
2018/03/21	0	0.00	0.1	53.20	53.20	-0.1	1,434	0.00%
2018/03/20	2	53.20	0	0.00	53.30	2	1,448	0.14%
2018/03/12	1	52.90	0	0.00	53.10	1	1,509	0.07%
2018/03/09	0	0.00	20	53.06	53.10	-20	1,517	-1.32%
2018/03/05	0	0.00	1	52.70	52.60	-1	1,577	-0.06%
2018/03/01	0	0.00	2	52.20	53.00	-2	1,586	-0.13%
2018/02/27	1	53.00	0	0.00	52.50	1	1,586	0.06%
2018/02/26	0	0.00	2	53.25	53.00	-2	1,599	-0.13%
2018/02/23	0	0.00	1	53.30	53.10	-1	1,600	-0.06%
2018/02/21	2	52.60	3	52.77	52.90	-1	1,658	-0.06%
2018/02/12	1	51.50	1	51.50	51.70	0	1,665	0.00%
2018/02/09	4	50.23	0	0.00	51.00	4	1,705	0.23%
2018/02/08	2	50.65	0	0.00	51.30	2	1,705	0.12%
2018/02/07	5	50.90	0	0.00	50.80	5	1,710	0.29%
2018/02/06	6	50.42	2	50.95	50.40	4	1,748	0.23%
2018/01/31	2	52.80	2	53.30	53.70	0	1,843	0.00%
2018/01/30	3	53.77	23	52.99	52.70	-20	1,837	-1.09%
2018/01/29	1	54.60	0	0.00	54.70	1	1,768	0.06%
2018/01/26	2	55.05	0	0.00	55.00	2	1,774	0.11%
2018/01/25	0	0.00	1	55.50	55.30	-1	1,746	-0.06%
2018/01/23	1	55.40	2	55.40	55.40	-1	1,784	-0.06%
2018/01/22	1	56.10	0	0.00	56.10	1	1,781	0.06%
2018/01/17	0	0.00	11	57.15	57.20	-11	1,805	-0.61%
2018/01/16	10	56.00	0	0.00	56.40	10	1,807	0.55%
2018/01/15	3	55.30	0	0.00	55.30	3	1,894	0.16%
2018/01/11	1	56.50	0	0.00	56.30	1	1,959	0.05%
2018/01/09	3	57.87	10	57.10	57.00	-7	2,040	-0.34%
2018/01/08	6	59.50	4	59.10	58.50	2	2,059	0.10%
2018/01/05	2	58.10	4	58.10	58.30	-2	2,036	-0.10%
2018/01/03	0	0.00	1	58.50	57.80	-1	2,154	-0.05%
2018/01/02	1	58.00	1	58.10	58.10	0	2,191	0.00%