東陽 (1319)-國泰-館前券商分點個股進出

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
120.5
漲跌
▼3.5
漲幅
-2.82%
成交量
4,476張
產業
上市汽車類股
521人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

東陽 (1319)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/22	5.1	121.51	6	122.67	120.50	-0.9	7,669	-0.01%
2024/05/21	16.1	126.18	7.4	127.30	124.00	8.7	7,719	0.11%
2024/05/20	15.1	123.60	29.1	124.20	126.50	-14	7,565	-0.18%
2024/05/17	0	0.00	3	114.33	115.00	-3	7,484	-0.04%
2024/05/16	10.1	112.95	8	112.69	112.00	2.1	7,531	0.03%
2024/05/15	5.5	117.05	3	116.33	115.50	2.5	7,644	0.03%
2024/05/14	10.8	116.78	7	117.21	116.50	3.8	7,742	0.05%
2024/05/13	8.2	112.49	14.1	111.90	111.50	-5.9	7,693	-0.08%
2024/05/10	0.1	114.50	0	0.00	114.00	0.1	7,682	0.00%
2024/05/09	1.1	116.86	0	0.00	114.50	1.1	7,685	0.01%
2024/05/08	4.1	116.99	0	0.00	116.00	4.1	7,734	0.05%
2024/05/07	2.2	112.57	3.3	113.86	114.00	-1.1	7,742	-0.01%
2024/05/06	4.2	116.16	15	115.97	115.50	-10.8	7,795	-0.14%
2024/05/03	4	120.75	2	120.00	119.50	2	8,070	0.03%
2024/05/02	2.2	123.09	6.1	122.01	122.50	-3.9	8,448	-0.05%
2024/04/30	4.1	120.12	1	119.00	119.00	3.1	8,529	0.04%
2024/04/29	5.1	120.03	31.2	117.35	122.50	-26.1	8,621	-0.30%
2024/04/26	5.2	116.12	7.1	117.77	116.00	-1.8	8,597	-0.02%
2024/04/25	5.1	119.07	8.5	118.39	117.50	-3.4	8,622	-0.04%
2024/04/24	15.3	118.13	7	118.71	117.50	8.3	8,677	0.10%
2024/04/23	17	119.94	28	119.93	119.50	-11	8,689	-0.13%
2024/04/22	27	123.11	32.1	123.45	121.00	-5	8,768	-0.06%
2024/04/19	38.2	122.74	34.2	122.61	123.50	3.9	8,733	0.05%
2024/04/18	34.5	128.57	17	128.50	127.00	17.5	8,689	0.20%
2024/04/17	59.1	129.92	42.3	129.99	129.50	16.9	8,644	0.19%
2024/04/16	22.1	127.35	25.4	127.64	126.50	-3.3	8,566	-0.04%
2024/04/15	17.1	129.09	16.1	129.50	127.50	1	8,496	0.01%
2024/04/12	53.2	131.62	47	132.02	131.50	6.3	8,436	0.07%
2024/04/11	11	121.14	9	122.06	123.00	2	8,281	0.02%
2024/04/10	7.2	122.70	12	122.83	123.00	-4.9	8,247	-0.06%
2024/04/09	9	122.50	7.1	123.85	122.50	2	8,271	0.02%
2024/04/08	0.1	122.00	2	121.50	122.00	-1.9	8,292	-0.02%
2024/04/03	2.1	120.52	1.1	120.57	120.50	1	8,321	0.01%
2024/04/02	25	124.30	15.1	124.61	123.50	9.9	8,351	0.12%
2024/04/01	2.6	124.11	6.5	122.88	123.00	-4	8,269	-0.05%
2024/03/29	55.5	123.00	59.5	123.73	125.00	-4	8,172	-0.05%
2024/03/28	30.4	125.12	39.3	125.75	125.00	-8.9	7,772	-0.11%
2024/03/27	15.5	121.73	17.3	121.44	125.00	-1.8	7,544	-0.02%
2024/03/26	12.2	116.57	20.3	116.94	118.50	-8.1	7,452	-0.11%
2024/03/25	7.1	117.59	5	118.50	118.50	2.1	7,349	0.03%
2024/03/22	12.3	117.59	10.1	117.80	118.00	2.3	7,349	0.03%
2024/03/21	31.6	120.12	25.2	119.32	120.00	6.3	7,461	0.08%
2024/03/20	50.5	122.11	26.6	121.75	121.50	24	7,495	0.32%
2024/03/19	46.8	124.54	33.3	125.65	126.50	13.6	7,299	0.19%
2024/03/18	54.3	119.84	48	120.48	125.00	6.2	7,083	0.09%
2024/03/15	10.1	113.40	37	111.91	115.50	-26.9	6,842	-0.39%
2024/03/14	40.1	113.89	32.1	112.60	112.00	8	6,713	0.12%
2024/03/13	29.5	109.64	43.6	109.80	113.00	-14.1	6,648	-0.21%
2024/03/12	21	104.29	35.8	104.93	108.00	-14.8	6,662	-0.22%
2024/03/11	20.6	99.30	17.2	99.34	98.40	3.4	7,003	0.05%
2024/03/08	10.1	97.38	6.3	97.95	96.50	3.8	7,192	0.05%
2024/03/07	24.4	99.75	11.2	99.25	99.90	13.3	7,136	0.19%
2024/03/06	5.2	103.28	9.6	102.69	103.00	-4.4	7,100	-0.06%
2024/03/05	9	100.12	6	100.52	100.00	3	7,102	0.04%
2024/03/04	8.1	100.75	12	99.96	99.60	-3.9	7,154	-0.05%
2024/03/01	12.3	100.95	19.5	101.17	100.50	-7.3	7,162	-0.10%
2024/02/29	6.2	98.20	11.2	99.01	98.90	-4.9	7,110	-0.07%
2024/02/27	59.2	100.14	42.4	99.16	99.10	16.8	7,026	0.24%
2024/02/26	4	93.45	6.1	94.17	95.00	-2.1	6,772	-0.03%
2024/02/23	5.2	93.78	12.4	94.07	93.00	-7.2	6,788	-0.11%
2024/02/22	26.4	95.11	21.3	95.33	95.00	5.1	6,773	0.07%
2024/02/21	7.4	92.52	10	92.71	93.00	-2.6	6,714	-0.04%
2024/02/20	10.1	92.38	11.2	91.23	91.80	-1.1	6,741	-0.02%
2024/02/19	14.2	93.40	15.7	93.83	93.50	-1.5	6,698	-0.02%
2024/02/16	27.2	93.04	28.3	92.72	92.20	-1.2	6,681	-0.02%
2024/02/15	15.6	89.05	23	88.95	89.40	-7.4	6,526	-0.11%
2024/02/05	9	84.32	13.2	84.71	85.00	-4.2	6,402	-0.07%
2024/02/02	4.1	83.32	4.1	83.00	83.00	0	6,413	0.00%
2024/02/01	3.5	84.58	1	84.20	84.10	2.5	6,515	0.04%
2024/01/31	6.5	84.08	22.2	84.85	85.30	-15.7	6,607	-0.24%
2024/01/30	8.6	86.25	3.3	86.18	86.00	5.3	6,603	0.08%
2024/01/29	16.5	86.79	12.3	86.43	86.70	4.2	6,570	0.06%
2024/01/26	53	87.10	73.5	86.75	86.30	-20.5	6,510	-0.31%
2024/01/25	60.2	85.84	75.7	85.52	86.60	-15.5	6,258	-0.25%
2024/01/24	34.2	80.49	30.3	81.46	81.00	3.9	5,980	0.07%
2024/01/23	48.6	78.60	65.8	78.92	80.20	-17.2	5,918	-0.29%
2024/01/22	53	76.05	45.1	76.01	76.00	7.9	5,865	0.13%
2024/01/19	18.3	77.28	30	77.43	76.60	-11.8	5,925	-0.20%
2024/01/18	9.1	77.25	12.5	77.21	77.60	-3.4	5,991	-0.06%
2024/01/17	11.1	76.36	9.1	76.75	76.50	2	5,939	0.03%
2024/01/16	24.1	77.52	26.2	77.24	76.70	-2.1	5,965	-0.03%
2024/01/15	1	75.80	8.1	75.85	76.10	-7.1	5,930	-0.12%
2024/01/12	2	74.10	1	74.40	74.00	1	6,095	0.02%
2024/01/11	2	74.70	1	75.00	75.30	1	6,246	0.02%
2024/01/10	4.2	74.22	15	74.00	73.90	-10.8	6,349	-0.17%
2024/01/09	6.1	75.05	29	74.89	75.00	-22.9	6,516	-0.35%
2024/01/08	1.1	75.44	11	75.62	75.20	-9.9	6,631	-0.15%
2024/01/05	5.1	75.23	1.1	75.19	75.10	4	7,021	0.06%
2024/01/04	0.3	75.95	3	76.07	75.40	-2.7	7,581	-0.04%
2024/01/03	27.1	76.55	2.3	76.61	76.50	24.8	7,683	0.32%
2024/01/02	3.5	76.60	9	77.49	75.60	-5.5	7,724	-0.07%
2023/12/29	3.2	74.95	1.2	75.35	76.00	2	7,925	0.02%
2023/12/28	5.7	75.11	1	75.10	75.20	4.7	7,924	0.06%
2023/12/27	6.1	75.65	1	75.60	75.60	5.1	7,956	0.06%
2023/12/26	1.2	75.83	6	75.60	75.60	-4.8	8,100	-0.06%
2023/12/25	1.3	75.63	4.1	76.03	75.50	-2.8	8,187	-0.03%
2023/12/22	18.3	76.10	14	76.72	75.80	4.3	8,272	0.05%
2023/12/21	12.2	76.62	1	77.70	76.10	11.2	8,426	0.13%
2023/12/20	3.1	78.16	1.3	78.46	77.50	1.8	8,518	0.02%
2023/12/19	35.1	78.16	79.4	78.05	78.00	-44.3	8,623	-0.51%
2023/12/18	78.6	81.44	45.4	80.40	79.20	33.2	8,717	0.38%
2023/12/15	58.2	86.96	41.2	86.90	85.10	17.1	8,917	0.19%
2023/12/14	7.1	85.17	36.4	85.40	85.40	-29.4	9,207	-0.32%
2023/12/13	8	85.76	17	85.44	85.00	-9	9,341	-0.10%
2023/12/12	9.1	85.50	6	85.95	85.70	3.1	9,540	0.03%
2023/12/11	49.2	85.70	53.1	85.76	85.40	-3.9	9,941	-0.04%
2023/12/08	80.2	84.61	56	84.58	84.30	24.2	10,803	0.22%
2023/12/07	112.2	87.12	144.1	85.99	84.60	-31.9	11,091	-0.29%	大買/大賣/
2023/12/06	112.6	85.45	81.7	86.09	87.00	31	11,074	0.28%	大買/
2023/12/05	119.7	81.38	107.5	81.35	82.40	12.2	10,932	0.11%	大買/大賣/
2023/12/04	21.6	77.83	9.3	77.80	77.50	12.3	10,741	0.11%
2023/12/01	12	76.68	5.2	76.35	76.90	6.8	10,731	0.06%
2023/11/30	18.1	74.60	22.1	74.31	74.40	-4	10,764	-0.04%
2023/11/29	7.3	75.66	5	76.86	75.40	2.3	10,846	0.02%
2023/11/28	16.2	75.72	7.1	76.41	76.50	9.1	10,865	0.08%
2023/11/27	15	75.26	0.4	74.80	74.00	14.6	11,148	0.13%
2023/11/24	3.2	75.31	5	75.30	75.40	-1.8	11,582	-0.02%
2023/11/22	14.1	75.85	59.6	75.88	76.10	-45.6	11,677	-0.39%
2023/11/21	4.1	77.22	2	77.05	76.50	2.1	11,653	0.02%
2023/11/20	5	76.88	2	76.85	76.80	3	11,737	0.03%
2023/11/17	11	77.25	10	77.70	77.50	1	11,717	0.01%
2023/11/16	5.1	78.38	6.2	78.24	78.20	-1.1	11,690	-0.01%
2023/11/15	3.2	79.01	3.1	79.55	78.40	0.1	11,718	0.00%
2023/11/14	2.6	78.25	0	0.00	78.40	2.6	11,909	0.02%
2023/11/13	3.3	78.41	8.1	78.43	78.40	-4.8	11,994	-0.04%
2023/11/10	28.4	78.56	24.3	78.90	78.50	4.1	12,054	0.03%
2023/11/09	25.2	80.31	20	80.88	80.00	5.2	12,198	0.04%
2023/11/08	11.8	79.27	36.3	79.51	79.60	-24.6	12,125	-0.20%
2023/11/07	37.6	78.93	7	78.26	79.00	30.6	12,094	0.25%
2023/11/06	2	76.95	0.1	76.98	76.80	1.9	12,110	0.02%
2023/11/03	8.1	76.52	11	75.95	75.80	-2.9	12,169	-0.02%
2023/11/02	13.1	75.96	15.5	76.57	76.80	-2.4	12,184	-0.02%
2023/11/01	6.1	72.59	6	73.32	74.00	0.1	12,171	0.00%
2023/10/31	8.1	74.71	10.5	74.38	73.30	-2.5	12,129	-0.02%
2023/10/30	10.6	75.64	12	75.57	75.30	-1.4	12,236	-0.01%
2023/10/27	18.2	76.57	21.3	76.67	76.40	-3.1	12,270	-0.02%
2023/10/26	10	76.81	14	76.64	76.40	-4	12,492	-0.03%
2023/10/25	6.2	78.58	4.1	79.00	78.00	2.1	12,872	0.02%
2023/10/24	22.2	78.12	34.3	77.97	78.30	-12.1	13,004	-0.09%
2023/10/23	0.2	79.17	6.6	78.11	78.90	-6.4	13,030	-0.05%
2023/10/20	14	79.06	13	78.85	78.30	1	13,037	0.01%
2023/10/19	44.1	82.17	43	82.02	81.70	1.1	12,881	0.01%
2023/10/18	13.3	82.87	21.6	82.98	82.60	-8.3	12,732	-0.07%
2023/10/17	42.1	83.43	51.3	83.87	82.50	-9.2	12,638	-0.07%
2023/10/16	31.2	83.80	22.2	83.74	83.80	9.1	12,530	0.07%
2023/10/13	72.9	84.03	59.2	84.06	83.40	13.6	12,524	0.11%
2023/10/12	77.4	84.08	68.9	84.21	86.70	8.5	12,159	0.07%
2023/10/11	3.3	78.82	19.1	78.89	78.90	-15.8	11,675	-0.14%
2023/10/06	13.1	78.72	13	77.87	77.60	0.1	11,688	0.00%
2023/10/05	70.1	79.70	55.2	79.59	78.30	14.9	11,633	0.13%
2023/10/04	3	77.23	0	0.00	77.00	3	11,384	0.03%
2023/10/03	5	78.34	21	79.20	78.70	-16	11,338	-0.14%
2023/10/02	4.6	77.74	23.1	77.39	77.80	-18.5	11,267	-0.16%
2023/09/28	7.1	78.16	30	78.47	78.30	-22.9	11,140	-0.21%
2023/09/27	15	78.87	24	79.13	78.80	-9	11,061	-0.08%
2023/09/26	33.2	79.57	28.1	79.20	78.30	5.1	10,993	0.05%
2023/09/25	69.1	79.27	49	79.23	78.80	20.1	10,825	0.19%
2023/09/22	19	77.16	21.2	77.79	79.40	-2.2	10,682	-0.02%
2023/09/21	80	77.84	59.1	78.15	77.90	20.9	10,568	0.20%
2023/09/20	117.5	79.91	159	78.82	78.00	-41.5	10,427	-0.40%	大買/大賣/
2023/09/19	136	79.17	119.3	79.33	79.10	16.7	10,103	0.17%	大買/大賣/
2023/09/18	43	75.30	25.3	75.55	76.40	17.7	9,734	0.18%
2023/09/15	52.3	73.69	78.8	73.35	74.10	-26.5	9,723	-0.27%
2023/09/14	123.2	76.51	130.9	77.33	75.60	-7.7	9,681	-0.08%	大買/大賣/
2023/09/13	321.8	76.66	397.6	76.48	74.40	-75.8	9,230	-0.82%	大買/大賣/
2023/09/12	203.1	73.95	131.9	73.98	73.50	71.1	8,378	0.85%	大買/大賣/
2023/09/11	48.7	71.63	49.5	71.91	72.40	-0.8	8,009	-0.01%
2023/09/08	165	70.10	153.3	69.57	69.80	11.7	7,813	0.15%	大買/大賣/
2023/09/07	23.1	68.39	7.2	68.77	67.40	15.9	7,581	0.21%
2023/09/06	7.5	67.84	13	68.04	67.90	-5.5	7,495	-0.07%
2023/09/05	18.1	67.67	16	67.74	68.00	2.1	7,469	0.03%
2023/09/04	9.2	68.01	15.1	68.19	68.10	-5.9	7,466	-0.08%
2023/09/01	20.1	67.29	13.8	67.42	66.40	6.3	7,352	0.09%
2023/08/31	49.6	67.52	58	67.93	67.90	-8.4	7,344	-0.11%
2023/08/30	80	65.78	88.4	65.55	66.30	-8.3	7,127	-0.12%
2023/08/29	10.1	63.59	20.2	63.14	63.90	-10.1	6,711	-0.15%
2023/08/28	11	61.61	14	61.30	61.20	-3	6,591	-0.05%
2023/08/25	1	62.50	29.1	62.16	62.10	-28.1	6,593	-0.43%
2023/08/24	31.1	60.68	16.1	60.56	61.50	15	6,569	0.23%
2023/08/23	31	62.02	5.1	61.90	61.90	26	6,483	0.40%
2023/08/22	19.1	61.80	10	62.06	61.20	9.1	6,479	0.14%
2023/08/21	1	61.60	7	62.00	61.90	-6	6,483	-0.09%
2023/08/18	23	63.13	20.5	62.90	61.40	2.5	6,440	0.04%
2023/08/17	5.1	61.63	4.4	61.98	62.00	0.7	6,264	0.01%
2023/08/16	0	61.50	24	61.34	62.00	-24	6,275	-0.38%
2023/08/15	28	62.04	38.8	61.32	61.90	-10.8	6,243	-0.17%
2023/08/14	12	58.81	7	59.00	59.00	5	6,135	0.08%
2023/08/11	11	60.09	7	60.19	60.20	4	6,201	0.06%
2023/08/10	6	60.57	3	60.07	60.10	3	6,153	0.05%
2023/08/09	7.3	60.30	7.1	60.26	60.00	0.2	6,082	0.00%
2023/08/08	7	59.16	6	59.83	60.10	1	6,009	0.02%
2023/08/07	19.3	59.33	34.5	59.64	59.30	-15.2	5,993	-0.25%
2023/08/04	17.3	58.45	3	58.23	58.30	14.3	5,944	0.24%
2023/08/02	27.6	61.35	57	60.14	59.50	-29.5	5,890	-0.50%
2023/08/01	15	60.84	15	60.99	61.00	0	5,821	0.00%
2023/07/31	30.4	61.71	33	61.56	60.60	-2.7	5,841	-0.05%
2023/07/28	153.5	60.55	175.6	60.79	60.60	-22.1	5,704	-0.39%	大買/大賣/
2023/07/27	6	56.42	31	56.10	56.90	-25	5,323	-0.47%
2023/07/26	28	54.87	5	54.78	54.80	23	5,187	0.44%
2023/07/25	2.3	53.83	17	53.88	54.50	-14.7	5,107	-0.29%
2023/07/24	11.1	51.85	3	52.13	51.90	8.1	5,052	0.16%
2023/07/21	7	53.09	9	53.07	52.90	-2	5,039	-0.04%
2023/07/20	5.1	52.84	3.1	53.00	53.00	2	5,055	0.04%
2023/07/19	8.2	53.25	60.1	52.67	52.60	-51.9	5,071	-1.02%
2023/07/18	8	54.33	6.2	54.60	54.10	1.8	5,041	0.04%
2023/07/17	1	53.00	0	0.00	53.50	1	4,981	0.02%
2023/07/14	10.2	53.52	7	53.61	53.20	3.2	5,022	0.06%
2023/07/13	8	53.43	25	53.63	53.90	-17	5,074	-0.33%
2023/07/11	1	51.30	1	51.50	51.40	0	5,126	0.00%
2023/07/10	6.1	51.53	0	0.00	51.30	6.1	5,213	0.12%
2023/07/07	4	50.68	2	52.30	51.90	2	5,363	0.04%
2023/07/06	56	51.47	14	51.36	51.10	42	5,426	0.77%
2023/07/05	4	52.40	6	52.53	51.80	-2	5,437	-0.04%
2023/07/04	12	52.43	0	0.00	52.40	12	5,440	0.22%
2023/07/03	16	52.34	3	52.63	52.40	13	5,498	0.24%
2023/06/29	4	51.78	9	51.73	51.80	-5	5,509	-0.09%
2023/06/28	6	52.18	0	0.00	52.20	6	5,527	0.11%
2023/06/27	69	52.58	15.2	51.89	51.10	53.8	5,539	0.97%
2023/06/26	17.2	53.63	22	53.70	53.30	-4.8	5,547	-0.09%
2023/06/21	8.1	55.61	66	55.95	56.30	-57.9	5,577	-1.04%
2023/06/20	55	55.35	22.6	55.71	54.50	32.4	5,629	0.58%
2023/06/19	36.2	53.32	4	53.30	53.60	32.2	5,447	0.59%
2023/06/16	10.4	54.42	9	54.43	54.00	1.4	5,456	0.03%
2023/06/15	45.2	53.57	9.2	53.68	54.20	36	5,348	0.67%
2023/06/14	24.2	53.63	16	53.77	53.40	8.2	5,337	0.15%
2023/06/13	2.1	52.60	22.5	52.03	52.40	-20.4	5,239	-0.39%
2023/06/12	0	0.00	3	50.83	50.90	-3	5,158	-0.06%
2023/06/09	5	51.00	2	50.95	51.10	3	5,174	0.06%
2023/06/08	13	51.03	27	51.11	50.30	-14	5,234	-0.27%
2023/06/07	19	50.28	33	50.02	50.30	-14	5,291	-0.26%
2023/06/06	8	50.28	0	0.00	50.20	8	5,348	0.15%
2023/06/05	36	51.47	90	50.95	51.40	-54	5,316	-1.02%
2023/06/02	9	49.77	15	49.63	49.95	-6	5,210	-0.12%
2023/06/01	0	0.00	58	49.94	49.55	-58	5,180	-1.12%
2023/05/31	22	49.65	2	49.60	49.50	20	5,173	0.39%
2023/05/30	0	0.00	41	49.62	49.90	-41	5,155	-0.80%
2023/05/29	3	50.00	13	50.16	49.90	-10	5,219	-0.19%
2023/05/26	52	49.61	0	0.00	49.60	52	5,201	1.00%
2023/05/25	7.1	49.90	6	49.95	49.65	1.1	5,204	0.02%
2023/05/24	2	50.15	32	50.00	50.20	-30	5,189	-0.58%
2023/05/23	28	50.14	79	49.95	49.90	-51	5,174	-0.99%
2023/05/22	12	50.63	63.4	50.58	51.10	-51.4	5,114	-1.00%
2023/05/19	33	49.30	11	49.75	49.35	22	5,005	0.44%
2023/05/18	37.2	49.67	37	49.81	49.55	0.2	4,976	0.00%
2023/05/17	10	49.45	29.6	49.92	50.60	-19.6	4,882	-0.40%
2023/05/16	13	48.86	4	48.68	48.20	9	4,762	0.19%
2023/05/15	7.1	47.86	1	47.80	48.45	6.1	4,733	0.13%
2023/05/12	34.1	47.02	9	47.24	47.50	25	4,744	0.53%
2023/05/11	34.1	47.02	9	47.24	46.70	25	4,756	0.53%
2023/05/10	17	47.97	6	48.02	48.20	11	4,743	0.23%
2023/05/09	15.2	48.45	4	48.25	48.10	11.2	4,743	0.24%
2023/05/08	32.2	49.39	13	49.47	48.80	19.2	4,720	0.41%
2023/05/05	17.2	50.59	16	50.54	50.80	1.2	4,630	0.03%
2023/05/04	42.1	50.65	8.3	49.33	49.30	33.8	4,532	0.74%
2023/05/03	6.1	49.19	7.3	49.85	49.95	-1.3	4,414	-0.03%
2023/05/02	4.1	48.58	7.2	48.27	48.55	-3.1	4,394	-0.07%
2023/04/28	1.3	48.03	9	48.14	47.65	-7.7	4,439	-0.17%
2023/04/27	4	47.85	10.2	47.34	47.75	-6.2	4,449	-0.14%
2023/04/26	5.3	46.54	0	0.00	46.70	5.3	4,439	0.12%
2023/04/25	3	47.07	9	47.39	46.55	-6	4,444	-0.13%
2023/04/24	1	47.25	5	47.17	47.05	-4	4,432	-0.09%
2023/04/21	9	46.73	6	47.18	46.05	3	4,423	0.07%
2023/04/20	11	47.73	7	47.93	47.15	4	4,409	0.09%
2023/04/19	27.3	48.69	15	48.98	48.80	12.3	4,417	0.28%
2023/04/18	67	49.39	21.3	49.57	49.10	45.7	4,392	1.04%
2023/04/17	9.3	48.58	12	48.35	48.85	-2.7	4,298	-0.06%
2023/04/14	5	47.56	7	47.53	47.30	-2	4,181	-0.05%
2023/04/13	7	47.16	8	47.36	47.20	-1	4,197	-0.02%
2023/04/12	13	47.37	47.3	47.74	47.80	-34.3	4,239	-0.81%
2023/04/11	7.1	46.95	5	46.93	46.95	2.1	4,151	0.05%
2023/04/10	11	46.53	3	46.52	46.55	8	4,268	0.19%
2023/04/07	10	46.32	25.1	46.46	46.50	-15.1	4,251	-0.36%
2023/04/06	8	44.96	1	45.10	45.65	7	4,295	0.16%
2023/03/31	8	46.48	7.2	46.43	46.20	0.8	4,236	0.02%
2023/03/30	6	46.50	7	46.49	46.55	-1	4,270	-0.02%
2023/03/29	3	46.23	5	46.30	46.50	-2	4,330	-0.05%
2023/03/28	2	45.80	3.2	45.70	45.65	-1.2	4,386	-0.03%
2023/03/27	24	46.07	8.1	46.46	45.85	15.9	4,504	0.35%
2023/03/24	42.1	46.59	41	46.53	46.70	1.1	4,680	0.02%
2023/03/23	48.3	46.98	19.6	47.06	46.80	28.7	4,628	0.62%
2023/03/22	1	45.45	10	45.58	45.45	-9	4,491	-0.20%
2023/03/21	10	45.38	6	45.52	45.10	4	4,471	0.09%
2023/03/17	43.2	44.84	5	44.56	44.25	38.2	4,481	0.85%
2023/03/16	19	45.04	20	45.16	45.10	-1	4,479	-0.02%
2023/03/15	2	45.12	20	44.93	45.20	-18	4,512	-0.40%
2023/03/14	12.1	43.81	36	43.98	43.80	-24	4,521	-0.53%
2023/03/13	16	44.13	22	43.91	44.50	-6	4,539	-0.13%
2023/03/10	30	45.88	45.1	45.97	45.75	-15.1	4,576	-0.33%
2023/03/09	17	45.49	17	45.53	45.15	0	4,729	0.00%
2023/03/08	39	44.70	35.1	44.33	44.90	3.9	4,911	0.08%
2023/03/07	9	43.80	2.1	44.09	44.05	6.9	5,340	0.13%
2023/03/06	2.1	43.80	0	0.00	43.85	2.1	5,405	0.04%
2023/03/01	23	42.16	1	42.05	42.05	22	5,459	0.40%
2023/02/23	0	0.00	5	44.05	44.35	-5	5,469	-0.09%
2023/02/22	13	43.61	3	43.60	43.55	10	5,580	0.18%
2023/02/21	0	44.61	4	44.60	44.60	-4	5,709	-0.07%
2023/02/20	0	0.00	1	44.60	44.50	-1	5,985	-0.02%
2023/02/17	1.1	44.41	22.2	44.35	44.60	-21.1	6,006	-0.35%
2023/02/16	2	44.05	6	44.22	44.05	-4	6,041	-0.07%
2023/02/15	0	0.00	3	43.44	43.60	-3	6,156	-0.05%
2023/02/14	0.2	43.45	0	0.00	43.40	0.2	6,371	0.00%
2023/02/13	0	0.00	5	43.30	43.55	-5	6,501	-0.08%
2023/02/10	15	43.68	2	43.60	43.50	13	6,587	0.20%
2023/02/09	0	0.00	0.7	44.00	44.50	-0.7	6,579	-0.01%
2023/02/08	16	44.34	4	44.25	44.25	12	6,577	0.18%
2023/02/07	0.1	44.80	0	0.00	44.95	0.1	6,572	0.00%
2023/02/06	1.2	44.84	1.3	44.71	44.65	0	6,577	0.00%
2023/02/03	25.2	45.24	2	44.98	44.45	23.2	6,598	0.35%
2023/02/02	3.2	45.47	8	45.54	45.70	-4.8	6,572	-0.07%
2023/02/01	7.2	45.08	4	45.26	45.20	3.2	6,550	0.05%
2023/01/31	1	44.80	8	44.60	45.00	-7	6,517	-0.11%
2023/01/30	4	43.93	26	43.91	43.95	-22	6,457	-0.34%
2023/01/17	15	43.21	9	43.14	42.90	6	6,403	0.09%
2023/01/16	0.1	42.90	6	42.87	43.10	-5.9	6,379	-0.09%
2023/01/13	2	42.55	11	42.73	42.50	-9	6,400	-0.14%
2023/01/12	4	42.63	0	0.00	42.75	4	6,463	0.06%
2023/01/11	18.1	43.21	4	43.80	43.10	14.1	6,470	0.22%
2023/01/10	11.4	43.53	32	43.76	43.40	-20.6	6,479	-0.32%
2023/01/09	22.3	43.50	22	43.67	43.35	0.3	6,489	0.01%
2023/01/06	9	42.99	33.5	43.19	43.35	-24.5	6,560	-0.37%
2023/01/05	8.5	42.57	1	42.25	42.30	7.5	6,675	0.11%
2023/01/04	5	43.23	1	43.00	43.15	4	6,681	0.06%
2023/01/03	12	43.22	6	42.93	42.85	6	6,697	0.09%
2022/12/30	61	43.13	44	43.46	43.10	17	6,744	0.25%
2022/12/29	8.1	41.94	7.5	41.85	41.80	0.6	6,648	0.01%
2022/12/28	17.5	42.88	12	42.96	43.00	5.5	6,607	0.08%
2022/12/27	1	42.25	7	42.08	42.10	-6	6,436	-0.09%
2022/12/26	7	41.85	4	41.70	41.75	3	6,460	0.05%
2022/12/23	3	41.12	1	41.20	41.05	2	6,496	0.03%
2022/12/22	16	41.03	10	41.04	40.90	6	6,515	0.09%
2022/12/21	4	41.20	3	41.32	41.10	1	6,560	0.02%
2022/12/20	25	42.16	13	42.60	41.80	12	6,524	0.18%
2022/12/19	38.5	43.34	14.1	43.43	42.65	24.4	6,489	0.38%
2022/12/16	45.7	46.21	13	46.24	45.00	32.7	6,475	0.50%
2022/12/15	12	49.09	15	49.08	49.20	-3	6,271	-0.05%
2022/12/14	6	48.48	11	48.61	49.00	-5	6,218	-0.08%
2022/12/13	8	47.58	3	47.73	47.35	5	6,231	0.08%
2022/12/12	5	47.92	85	48.00	48.00	-80	6,280	-1.27%
2022/12/09	15	48.14	4	48.28	47.90	11	6,586	0.17%
2022/12/08	14	47.31	8	47.68	48.15	6	6,618	0.09%
2022/12/07	9.3	47.44	11	47.19	46.80	-1.7	6,633	-0.03%
2022/12/06	30	48.64	3	48.57	48.65	27	6,629	0.41%
2022/12/05	13.1	49.10	14	49.04	49.00	-1	6,657	-0.01%
2022/12/02	48	49.30	12	48.90	48.75	36	6,845	0.53%
2022/12/01	7	49.29	41	49.25	49.30	-34	6,743	-0.50%
2022/11/30	31.3	47.68	38.1	47.89	47.45	-6.8	6,486	-0.10%
2022/11/29	46.1	47.26	38	47.65	48.45	8.1	6,264	0.13%
2022/11/28	10	44.42	6	44.25	45.60	4	5,836	0.07%
2022/11/25	27	45.63	3.1	45.06	45.05	23.9	5,874	0.41%
2022/11/24	1	45.60	3	45.60	45.55	-2	6,021	-0.03%
2022/11/23	4	45.41	5	45.45	45.75	-1	6,048	-0.02%
2022/11/22	8	45.40	8	45.18	45.40	0	6,080	0.00%
2022/11/21	7	45.84	6	45.84	45.95	1	6,253	0.02%
2022/11/18	10.2	46.52	8	46.59	45.70	2.2	6,287	0.03%
2022/11/17	37	46.22	12	46.03	46.25	25	6,192	0.40%
2022/11/16	43	45.94	20	45.96	45.60	23	6,087	0.38%
2022/11/15	9	43.54	3	43.65	44.15	6	5,849	0.10%
2022/11/14	7	43.24	1	43.70	43.75	6	6,002	0.10%
2022/11/11	6	43.77	9	43.70	43.40	-3	6,266	-0.05%
2022/11/10	26	42.63	32	42.60	42.65	-6	6,419	-0.09%
2022/11/09	18	45.51	4	45.18	44.90	14	6,511	0.22%
2022/11/08	3	47.58	9	46.82	46.30	-6	6,513	-0.09%
2022/11/07	7	45.91	0	0.00	45.80	7	6,541	0.11%
2022/11/04	4	45.48	3	45.60	46.25	1	6,759	0.01%
2022/11/03	1	45.20	1.1	45.69	45.55	-0.1	6,966	0.00%
2022/11/02	1	45.95	0	0.00	45.85	1	7,251	0.01%
2022/11/01	1	45.30	2	45.60	46.20	-1	7,344	-0.01%
2022/10/31	1	45.10	0	0.00	45.25	1	7,401	0.01%
2022/10/28	2	44.88	0	0.00	44.85	2	7,523	0.03%
2022/10/27	0	0.00	3	46.13	46.20	-3	7,656	-0.04%
2022/10/26	1	45.00	1	45.00	45.00	0	7,732	0.00%
2022/10/25	1	44.95	0	0.00	44.95	1	7,788	0.01%
2022/10/24	2	46.08	2	46.55	45.85	0	7,959	0.00%
2022/10/20	12	45.58	0	0.00	45.70	12	8,028	0.15%
2022/10/19	4	47.99	1	47.80	47.60	3	8,023	0.04%
2022/10/18	2	48.10	2	47.98	48.20	0	8,077	0.00%
2022/10/17	1.1	46.47	1	47.60	47.55	0.1	8,265	0.00%
2022/10/14	6.1	48.21	10	48.26	48.20	-4	8,313	-0.05%
2022/10/13	17.1	46.56	19	45.44	45.15	-2	8,371	-0.02%
2022/10/12	4	47.21	0	0.00	47.25	4	8,509	0.05%
2022/10/11	1	46.45	6	46.58	46.70	-5	8,920	-0.06%
2022/10/07	12	49.25	2	48.65	47.95	10	9,551	0.10%
2022/10/06	1	48.80	2	48.83	49.05	-1	9,610	-0.01%
2022/10/05	4	49.21	1.1	49.46	48.30	3	9,662	0.03%
2022/10/04	3	49.00	1	48.60	48.95	2	9,744	0.02%
2022/10/03	0.1	48.65	2	48.55	48.45	-2	9,870	-0.02%
2022/09/30	5	48.01	4	48.54	48.30	1	10,286	0.01%
2022/09/29	3	49.85	3	49.90	49.75	0	10,594	0.00%
2022/09/28	11	50.15	1	50.50	49.20	10	10,701	0.09%
2022/09/27	0	0.00	3	51.47	51.80	-3	10,802	-0.03%
2022/09/26	6.5	51.56	0	0.00	51.20	6.5	10,912	0.06%
2022/09/23	8.6	53.78	6	53.10	53.00	2.6	11,102	0.02%
2022/09/21	2	55.25	5	55.04	55.10	-3	11,807	-0.03%
2022/09/20	2	55.45	23	55.21	55.50	-21	12,068	-0.17%
2022/09/19	10	54.73	8	54.51	54.20	2	12,151	0.02%
2022/09/16	26	55.78	31	55.70	54.50	-5	12,249	-0.04%
2022/09/15	7	55.93	5.1	55.74	55.60	1.9	12,093	0.02%
2022/09/14	3.1	54.78	11	55.12	55.70	-7.9	12,156	-0.07%
2022/09/13	14	54.54	49	54.55	54.80	-35	12,357	-0.28%
2022/09/12	51	54.11	10	54.07	53.70	41	12,441	0.33%
2022/09/08	33	54.29	92	54.94	55.10	-59	12,638	-0.47%
2022/09/07	41	52.54	5	52.40	52.70	36	12,896	0.28%
2022/09/06	6	52.30	1	52.20	52.30	5	13,265	0.04%
2022/09/05	13	52.64	5	52.66	52.20	8	13,346	0.06%
2022/09/02	4	54.68	0	0.00	54.40	4	13,472	0.03%
2022/09/01	16	54.68	14	54.69	54.70	2	13,454	0.01%
2022/08/31	23	53.66	18	53.85	54.60	5	13,455	0.04%
2022/08/30	1	51.70	4	52.02	52.50	-3	13,462	-0.02%
2022/08/29	6	51.28	25	51.81	51.20	-19	13,606	-0.14%
2022/08/26	50	53.53	29	53.46	52.80	21	13,688	0.15%
2022/08/25	11	52.46	49	52.18	52.10	-38	13,683	-0.28%
2022/08/24	11	51.51	8	51.19	51.40	3	13,712	0.02%
2022/08/23	6	51.35	6	51.10	51.50	0	13,797	0.00%
2022/08/22	3	51.93	11	51.59	51.50	-8	13,985	-0.06%
2022/08/19	37	52.67	10	52.95	52.10	27	14,008	0.19%
2022/08/18	26	51.72	43.1	52.58	53.10	-17.1	13,952	-0.12%
2022/08/17	25	50.84	20	51.13	51.20	5	13,787	0.04%
2022/08/16	58	49.65	24	49.66	50.10	34	13,623	0.25%
2022/08/15	5	49.02	23.3	48.47	49.60	-18.3	13,684	-0.13%
2022/08/12	32	47.27	33	47.32	47.55	-1	13,861	-0.01%
2022/08/11	53.3	47.78	37	47.67	47.55	16.3	13,889	0.12%
2022/08/10	28.1	50.01	21.1	49.66	49.10	7	13,809	0.05%
2022/08/09	18	50.79	26.1	50.73	51.20	-8.1	13,667	-0.06%
2022/08/08	10	48.43	10	48.61	49.10	0	13,348	0.00%
2022/08/05	24	48.87	27	49.06	48.90	-3	13,233	-0.02%
2022/08/04	15	48.36	34	48.23	49.10	-19	13,131	-0.14%
2022/08/03	59.2	47.89	52	47.58	47.50	7.2	12,998	0.06%
2022/08/02	17.1	49.26	23	49.63	49.65	-5.9	12,834	-0.05%
2022/08/01	21.1	50.00	5	49.99	50.00	16.1	12,739	0.13%
2022/07/29	34	49.85	38	50.02	50.20	-4	12,641	-0.03%
2022/07/28	14	49.36	16	48.87	48.65	-2	12,437	-0.02%
2022/07/27	6	48.73	15	48.85	48.95	-9	12,339	-0.07%
2022/07/26	3	48.30	1	48.50	48.80	2	12,280	0.02%
2022/07/25	3	48.25	41	48.20	48.80	-38	12,195	-0.31%
2022/07/22	7	48.53	46.1	48.68	48.20	-39.1	12,099	-0.32%
2022/07/21	45	46.97	31	47.13	47.50	14	11,869	0.12%
2022/07/20	14	47.26	24	47.51	47.25	-10	11,752	-0.09%
2022/07/19	21	46.87	11	46.75	46.60	10	11,544	0.09%
2022/07/18	99	48.58	62	48.67	48.15	37	11,246	0.33%
2022/07/15	83	50.23	97.5	50.58	51.20	-14.5	10,807	-0.13%
2022/07/14	23	46.17	48	46.35	47.50	-25	10,124	-0.25%
2022/07/13	18	47.83	20	47.29	47.35	-2	9,930	-0.02%
2022/07/12	15	47.54	16	47.60	47.65	-1	9,829	-0.01%
2022/07/11	37	49.73	31.3	49.48	48.65	5.7	9,693	0.06%
2022/07/08	28	50.50	45.8	50.56	49.40	-17.8	9,525	-0.19%
2022/07/07	76	49.49	80	49.60	50.40	-4	9,052	-0.04%
2022/07/06	26	46.61	16	46.85	46.25	10	8,636	0.12%
2022/07/05	21.1	46.82	35.2	47.20	47.10	-14.1	8,479	-0.17%
2022/07/04	12.3	45.94	2	45.30	45.25	10.3	8,261	0.12%
2022/07/01	4.4	46.80	554.2	46.37	46.60	-549.8	8,087	-6.80%	大賣/鉅額交易
2022/06/30	56	49.05	76	50.25	49.35	-20	7,822	-0.26%
2022/06/29	61.2	49.54	94.6	49.79	51.80	-33.4	7,470	-0.45%
2022/06/28	33	47.56	51	47.62	48.35	-18	6,889	-0.26%
2022/06/27	207	46.18	19	46.28	46.25	188	6,584	2.86%	大買/鉅額交易
2022/06/24	44	45.28	36	45.53	44.55	8	6,385	0.13%
2022/06/23	291	44.96	16	44.69	44.50	275	6,204	4.43%	大買/鉅額交易
2022/06/22	34	45.74	7	45.56	44.50	27	6,034	0.45%
2022/06/21	37	45.51	27.3	45.65	45.25	9.7	5,862	0.17%
2022/06/20	6	43.91	10	43.54	42.65	-4	5,573	-0.07%
2022/06/17	48	44.64	54.5	44.18	44.90	-6.5	5,365	-0.12%
2022/06/16	142	44.27	133.5	44.22	43.90	8.5	5,048	0.17%	大買/大賣/
2022/06/15	109	43.03	141.9	43.20	43.80	-32.9	4,540	-0.72%	大買/大賣/
2022/06/14	16	40.57	8	40.96	41.20	8	4,137	0.19%
2022/06/13	40	41.97	40	42.07	41.90	0	4,009	0.00%
2022/06/10	25	41.55	25	41.31	41.50	0	3,821	0.00%
2022/06/09	17.7	41.71	32.1	41.43	41.40	-14.4	3,768	-0.38%
2022/06/08	27	41.08	14	41.40	41.80	13	3,655	0.36%
2022/06/07	3	40.47	31	40.63	40.65	-28	3,489	-0.80%
2022/06/06	49	40.14	69	40.53	39.65	-20	3,297	-0.61%
2022/06/02	97	40.79	78.7	40.95	41.10	18.3	3,126	0.59%
2022/06/01	22	39.94	34	39.99	39.95	-12	2,883	-0.42%
2022/05/31	56	39.76	61	39.69	40.00	-5	2,761	-0.18%
2022/05/30	28.7	39.32	42.6	39.82	39.90	-13.9	2,622	-0.53%
2022/05/27	39.7	38.60	25.2	38.47	38.50	14.5	2,370	0.61%
2022/05/26	33.7	38.98	33	38.90	38.65	0.7	2,288	0.03%
2022/05/25	32.1	38.80	37.3	38.83	38.70	-5.2	2,139	-0.24%
2022/05/24	27.3	38.62	30	38.85	38.50	-2.7	1,983	-0.14%
2022/05/23	195.6	38.45	202	38.43	38.80	-6.5	1,843	-0.35%	大買/大賣/
2022/05/20	22.1	38.10	22.1	38.15	38.15	-0.1	1,458	0.00%
2022/05/19	6.1	36.72	12.2	37.02	37.20	-6	1,133	-0.53%
2022/05/18	20.2	36.70	55	36.14	36.65	-34.8	964	-3.61%
2022/05/17	2	34.73	1	35.00	34.60	1	798	0.13%
2022/05/16	0	0.00	1	33.35	33.30	-1	703	-0.14%
2022/05/13	0	0.00	1	32.95	33.05	-1	693	-0.14%
2022/05/09	1	31.90	8	32.04	31.90	-7	662	-1.06%
2022/04/29	1	32.80	0	0.00	33.20	1	684	0.15%
2022/04/27	5.3	32.21	1	32.40	32.65	4.3	684	0.63%
2022/04/26	2	33.03	0	0.00	33.00	2	687	0.29%
2022/04/25	2	33.10	2	33.10	33.05	0	702	0.00%
2022/04/22	2	33.93	0	0.00	33.90	2	702	0.28%
2022/04/21	2	33.95	1	34.00	34.10	1	692	0.14%
2022/04/20	8	33.65	4	33.50	33.70	4	653	0.61%
2022/04/18	1	32.40	1	33.10	32.95	0	631	0.00%
2022/04/15	1	32.40	3	32.57	32.40	-2	617	-0.32%
2022/04/14	1	32.65	0	0.00	32.60	1	616	0.16%
2022/04/12	1	31.80	1.1	31.75	32.00	-0.1	615	-0.02%
2022/04/11	1	31.80	0	0.00	31.75	1	604	0.17%
2022/04/08	0	0.00	3	32.10	32.05	-3	599	-0.50%
2022/04/07	1	31.80	0	0.00	31.70	1	600	0.17%
2022/04/06	0	0.00	1	32.20	32.20	-1	599	-0.17%
2022/03/31	0	0.00	1	32.35	32.15	-1	599	-0.17%
2022/03/29	1	32.10	0	0.00	32.10	1	598	0.17%
2022/03/28	1	31.35	4	31.35	32.00	-3	605	-0.50%
2022/03/25	1	31.70	4	31.65	31.80	-3	601	-0.50%
2022/03/24	1	32.05	0	0.00	32.05	1	601	0.17%
2022/03/22	2	32.10	0	0.00	32.25	2	599	0.33%
2022/03/21	0	0.00	0.7	31.87	32.25	-0.7	600	-0.12%
2022/03/18	7	31.49	12	31.94	31.45	-5	606	-0.83%
2022/03/17	3	31.95	0	0.00	31.95	3	603	0.50%
2022/03/16	2	31.25	0	0.00	31.30	2	595	0.34%
2022/03/14	2	30.85	0	0.00	30.90	2	589	0.34%
2022/03/10	16	30.91	0	0.00	30.80	16	568	2.81%
2022/03/09	18	30.95	1	31.20	30.70	17	542	3.13%
2022/03/08	2	31.38	0	0.00	31.05	2	523	0.38%
2022/03/07	5	31.87	0	0.00	31.70	5	511	0.98%
2022/03/04	1	32.40	1	32.35	32.40	0	512	0.00%
2022/03/03	2	32.58	0	0.00	32.65	2	519	0.39%
2022/03/02	1	32.75	0	0.00	32.70	1	526	0.19%
2022/03/01	2	32.85	0	0.00	32.80	2	528	0.38%
2022/02/24	2	32.58	0	0.00	32.65	2	547	0.37%
2022/02/23	0	0.00	2	33.10	33.00	-2	545	-0.37%
2022/02/22	1	33.05	0	0.00	32.90	1	559	0.18%
2022/02/21	5.2	33.50	0	0.00	33.40	5.2	565	0.92%
2022/02/18	2	33.20	1	33.05	33.20	1	571	0.17%
2022/02/17	4	33.03	1	33.15	33.00	3	582	0.52%
2022/02/14	1	32.30	1	32.50	32.60	0	594	0.00%
2022/02/11	1	32.60	0	0.00	32.55	1	596	0.17%
2022/02/10	1	32.70	0	0.00	32.85	1	598	0.17%
2022/02/09	1	32.75	0	0.00	32.90	1	603	0.17%
2022/02/08	1	32.50	2	32.80	32.85	-1	606	-0.16%
2022/02/07	1	32.35	0	0.00	32.50	1	608	0.16%
2022/01/26	1	31.55	0	0.00	31.55	1	609	0.16%
2022/01/25	2	31.78	0	0.00	31.60	2	602	0.33%
2022/01/24	4	31.99	0	0.00	32.00	4	592	0.68%
2022/01/21	3	32.32	0	0.00	32.35	3	582	0.52%
2022/01/20	0	0.00	1	32.60	32.60	-1	578	-0.17%
2022/01/19	0	0.00	1	32.50	32.45	-1	579	-0.17%
2022/01/18	4	32.50	1	32.65	32.40	3	576	0.52%
2022/01/17	2	32.48	0	0.00	32.50	2	563	0.36%
2022/01/14	2	32.58	0	0.00	32.70	2	560	0.36%
2022/01/13	1	32.65	0	0.00	32.70	1	593	0.17%
2022/01/12	0	0.00	1	32.70	32.80	-1	607	-0.16%
2022/01/10	1	32.60	0	0.00	32.60	1	658	0.15%
2022/01/07	2	32.70	1	32.75	32.65	1	657	0.15%
2022/01/06	2	32.80	0	0.00	32.75	2	656	0.30%
2022/01/05	0	0.00	2.2	33.10	32.95	-2.2	658	-0.33%
2022/01/04	1	32.95	0	0.00	33.05	1	655	0.15%
2022/01/03	1	32.85	2	33.20	32.85	-1	654	-0.15%
2021/12/30	1	33.05	5	33.15	33.10	-4	657	-0.61%
2021/12/28	1	32.95	0	0.00	32.90	1	664	0.15%
2021/12/27	1	32.90	0	0.00	32.90	1	668	0.15%
2021/12/24	2	32.80	0	0.00	32.90	2	673	0.30%
2021/12/23	1	32.55	0	0.00	32.65	1	670	0.15%
2021/12/22	2.2	32.60	0	0.00	32.60	2.2	671	0.32%
2021/12/21	5	32.75	10	32.75	32.70	-5	662	-0.76%
2021/12/20	2.1	32.65	0	0.00	32.75	2.1	661	0.32%
2021/12/17	3	32.88	0	0.00	33.10	3	655	0.46%
2021/12/16	1	32.85	0	0.00	33.00	1	650	0.15%
2021/12/15	1	32.80	0	0.00	32.90	1	655	0.15%
2021/12/14	2	33.00	0	0.00	32.75	2	667	0.30%
2021/12/13	1	33.05	0	0.00	33.10	1	672	0.15%
2021/12/10	10	33.28	0	0.00	33.20	10	671	1.49%
2021/12/08	1	33.35	1	33.50	33.20	0	674	0.00%
2021/12/07	0	0.00	3	33.40	33.40	-3	664	-0.45%
2021/12/02	0	0.00	1	33.00	33.00	-1	681	-0.15%
2021/12/01	2	32.78	0.1	32.65	33.15	1.9	683	0.27%
2021/11/30	2	32.85	0	0.00	32.70	2	682	0.29%
2021/11/29	3	32.50	1	32.60	33.00	2	675	0.30%
2021/11/26	3	32.82	1	32.80	32.70	2	669	0.30%
2021/11/24	3	33.00	0	0.00	32.95	3	661	0.45%
2021/11/23	2	33.25	0	0.00	33.20	2	643	0.31%
2021/11/22	1	33.10	0	0.00	33.65	1	639	0.16%
2021/11/19	3	33.33	0	0.00	33.25	3	637	0.47%
2021/11/18	2	33.58	0	0.00	33.50	2	628	0.32%
2021/11/17	1	33.55	1	33.75	33.70	0	621	0.00%
2021/11/16	10	33.60	1.1	33.79	33.55	8.9	616	1.44%
2021/11/15	3	33.55	0	0.00	33.55	3	618	0.49%
2021/11/11	2	33.63	0	0.00	33.60	2	623	0.32%
2021/11/08	3	33.88	0	0.00	33.75	3	659	0.46%
2021/11/05	1	33.75	0	0.00	33.70	1	679	0.15%
2021/11/04	3	34.13	0	0.00	33.90	3	685	0.44%
2021/11/03	3	34.27	6	34.30	34.35	-3	689	-0.44%
2021/10/29	1	34.05	1	33.95	33.80	0	710	0.00%
2021/10/27	1	33.85	0	0.00	33.85	1	731	0.14%
2021/10/20	4	34.60	0	0.00	34.80	4	833	0.48%
2021/10/19	26	34.90	5	34.65	35.00	21	998	2.10%
2021/10/18	0	0.00	1	32.90	32.95	-1	972	-0.10%
2021/10/15	3	33.13	0	0.00	33.10	3	989	0.30%
2021/10/14	1	32.90	0	0.00	33.20	1	1,014	0.10%
2021/10/13	2	32.68	0	0.00	33.25	2	1,063	0.19%
2021/10/12	2	33.08	0	0.00	32.90	2	1,118	0.18%
2021/10/08	0	0.00	1	33.80	33.70	-1	1,121	-0.09%
2021/10/06	2	32.83	0	0.00	32.95	2	1,136	0.18%
2021/10/05	2	32.53	1	33.05	33.05	1	1,149	0.09%
2021/10/04	1.1	32.99	0	0.00	33.05	1.1	1,151	0.10%
2021/10/01	1	33.10	2	33.15	33.45	-1	1,154	-0.09%
2021/09/30	1	33.45	1	33.65	33.95	0	1,154	0.00%
2021/09/29	2	33.55	0	0.00	33.55	2	1,158	0.17%
2021/09/27	1	34.10	1	34.50	34.10	0	1,187	0.00%
2021/09/24	0	0.00	9	34.30	34.30	-9	1,230	-0.73%
2021/09/22	4	34.39	1	34.80	34.40	3	1,299	0.23%
2021/09/17	0	0.00	1	34.65	35.00	-1	1,319	-0.08%
2021/09/16	3	33.92	4	34.00	34.30	-1	1,354	-0.07%
2021/09/15	0	0.00	3	34.10	34.05	-3	1,363	-0.22%
2021/09/14	1	34.05	3	33.93	34.00	-2	1,381	-0.14%
2021/09/13	4	33.50	1	33.80	33.90	3	1,394	0.22%
2021/09/10	1	33.55	0	0.00	33.65	1	1,429	0.07%
2021/09/09	1	33.15	1	33.15	33.20	0	1,478	0.00%
2021/09/08	1	33.50	1	33.70	33.35	0	1,536	0.00%
2021/09/07	2	33.88	0	0.00	33.75	2	1,538	0.13%
2021/09/06	1	34.40	0	0.00	34.30	1	1,543	0.06%
2021/09/01	0	0.00	1	34.65	34.85	-1	1,574	-0.06%
2021/08/31	6	34.88	0	0.00	34.50	6	1,594	0.38%
2021/08/30	15	34.85	0	0.00	34.95	15	1,613	0.93%
2021/08/26	8	34.08	0	0.00	34.05	8	1,630	0.49%
2021/08/25	0	0.00	1	34.30	34.30	-1	1,650	-0.06%
2021/08/24	1	34.05	1	33.95	34.05	0	1,664	0.00%
2021/08/23	2	33.90	0	0.00	33.85	2	1,673	0.12%
2021/08/20	1.1	33.71	0	0.00	33.70	1.1	1,692	0.06%
2021/08/19	0	0.00	1	34.45	34.45	-1	1,699	-0.06%
2021/08/18	0.3	33.75	9	33.73	34.20	-8.7	1,700	-0.51%
2021/08/17	2	34.05	2	34.05	34.00	0	1,720	0.00%
2021/08/16	1	35.05	0	0.00	34.40	1	1,725	0.06%
2021/08/13	0	0.00	1.3	34.48	35.20	-1.3	1,740	-0.07%
2021/08/12	0	0.00	1	34.45	34.90	-1	1,726	-0.06%
2021/08/11	6	34.68	6.2	34.14	34.15	-0.2	1,721	-0.01%
2021/08/10	2	34.98	0	0.00	34.90	2	1,709	0.12%
2021/08/09	2.1	35.33	3	35.37	35.30	-0.9	1,724	-0.05%
2021/08/06	0.1	35.95	20	35.85	35.85	-19.9	1,728	-1.15%
2021/08/05	3.1	36.13	0	0.00	35.95	3.1	1,751	0.18%
2021/08/04	2.4	36.01	2	36.10	36.10	0.4	1,792	0.02%
2021/08/03	2	36.20	0	0.00	36.15	2	1,802	0.11%
2021/08/02	0	0.00	0	36.50	36.50	0	1,807	0.00%
2021/07/30	3	36.57	5	36.58	36.45	-2	1,806	-0.11%
2021/07/29	3	37.47	0	0.00	37.30	3	1,791	0.17%
2021/07/28	2	37.25	1	37.00	37.30	1	1,794	0.05%
2021/07/27	3	37.88	0	0.00	37.90	3	1,803	0.17%
2021/07/26	18.1	37.94	6	37.97	38.05	12.1	1,804	0.67%
2021/07/23	210.2	38.21	221	38.88	38.50	-10.8	1,762	-0.61%	大買/大賣/
2021/07/22	2	36.88	8	36.69	36.65	-6	1,606	-0.37%
2021/07/21	9.1	36.60	2	36.95	36.25	7.1	1,608	0.44%
2021/07/20	1.3	36.43	136	36.82	36.65	-134.8	1,613	-8.35%	大賣/鉅額交易
2021/07/19	17.1	37.51	81	37.69	37.15	-63.9	1,608	-3.97%
2021/07/16	209	37.00	38.1	37.14	37.40	170.9	1,627	10.50%	大買/鉅額交易
2021/07/15	1	35.65	20	35.67	36.00	-19	1,599	-1.19%
2021/07/14	4	35.68	10	35.60	35.60	-6	1,651	-0.36%
2021/07/13	2	36.25	3	36.17	36.05	-1	1,759	-0.06%
2021/07/12	5.1	35.97	8	36.44	36.00	-2.9	1,853	-0.16%
2021/07/09	1	35.90	2	35.95	36.10	-1	1,863	-0.05%
2021/07/08	11	36.02	0	0.00	35.95	11	1,873	0.59%
2021/07/07	0	0.00	1	35.70	35.60	-1	1,895	-0.05%
2021/07/06	3	35.82	6	35.88	35.85	-3	1,930	-0.16%
2021/07/05	13.4	36.10	12	35.96	35.85	1.4	1,950	0.07%
2021/07/02	0	36.40	2	36.40	36.20	-2	1,971	-0.10%
2021/07/01	4	36.38	5	36.49	36.50	-1	1,994	-0.05%
2021/06/30	2	36.20	0	0.00	36.10	2	1,966	0.10%
2021/06/29	22.2	34.57	2	35.03	35.30	20.2	1,944	1.04%
2021/06/28	3	34.63	0	0.00	34.70	3	1,932	0.16%
2021/06/25	0.2	35.93	0.1	35.80	35.55	0.2	1,925	0.01%
2021/06/24	1.2	35.00	1	34.80	35.00	0.2	1,888	0.01%
2021/06/23	1	34.20	23	34.15	34.65	-22	1,869	-1.18%
2021/06/22	1	34.00	7	33.72	33.75	-6	1,854	-0.32%
2021/06/21	0	0.00	11	32.68	33.00	-11	1,836	-0.60%
2021/06/18	9	32.87	0	0.00	32.60	9	1,809	0.50%
2021/06/17	29	33.32	0	0.00	33.10	29	1,775	1.63%
2021/06/15	4	34.35	1	34.85	34.35	3	1,728	0.17%
2021/06/10	0	0.00	8	33.91	34.45	-8	1,770	-0.45%
2021/06/09	23	33.71	20	33.91	33.60	3	1,769	0.17%
2021/06/08	17	34.24	10	34.13	33.90	7	1,791	0.39%
2021/06/07	3	33.70	0	0.00	34.45	3	1,783	0.17%
2021/06/04	3	33.78	20	33.90	34.00	-17	1,773	-0.96%
2021/06/03	1	34.00	1	34.20	33.95	0	1,779	0.00%
2021/06/02	4	33.91	1	34.10	34.15	3	1,786	0.17%
2021/06/01	2	33.80	3	33.77	34.10	-1	1,776	-0.06%
2021/05/31	2.2	32.97	0	0.00	33.10	2.2	1,776	0.12%
2021/05/28	2	32.30	0	0.00	32.80	2	1,772	0.11%
2021/05/27	2	32.18	1	32.00	32.15	1	1,772	0.06%
2021/05/26	1	32.60	0	0.00	32.50	1	1,776	0.06%
2021/05/25	2	32.40	12	32.52	32.35	-10	1,798	-0.56%
2021/05/24	1	31.80	0	0.00	31.80	1	1,788	0.06%
2021/05/21	3	31.87	0	0.00	32.10	3	1,802	0.17%
2021/05/20	4	32.05	0	0.00	32.10	4	1,797	0.22%
2021/05/19	2	32.13	2	32.20	32.30	0	1,810	0.00%
2021/05/18	16	31.58	5	32.31	32.50	11	1,820	0.60%
2021/05/17	4	31.59	0	0.00	31.00	4	1,835	0.22%
2021/05/14	1.2	32.72	5	33.43	32.65	-3.9	1,817	-0.21%
2021/05/13	7	32.57	1	32.65	32.80	6	1,809	0.33%
2021/05/12	5	33.97	1	35.20	33.40	4	1,792	0.22%
2021/05/11	16.5	35.99	6	36.56	35.60	10.5	1,753	0.60%
2021/05/10	12	36.95	10	36.90	36.90	2	1,739	0.12%
2021/05/07	0	0.00	20	36.66	36.85	-20	1,747	-1.14%
2021/05/06	5	35.80	1	36.70	36.05	4	1,755	0.23%
2021/05/05	2	36.13	1.5	36.18	36.45	0.5	1,757	0.03%
2021/05/04	22	36.02	0	0.00	35.85	22	1,766	1.25%
2021/05/03	6.2	37.55	7	37.70	37.15	-0.8	1,737	-0.05%
2021/04/29	6	38.33	1	38.40	38.05	5	1,741	0.29%
2021/04/28	0	0.00	2	38.60	38.75	-2	1,741	-0.11%
2021/04/27	1	39.00	28	38.87	38.90	-27	1,748	-1.54%
2021/04/26	2	38.63	0	0.00	38.50	2	1,733	0.12%
2021/04/23	17	37.83	18.6	37.93	38.00	-1.6	1,740	-0.09%
2021/04/22	5	38.90	2.1	38.15	37.95	2.9	1,771	0.16%
2021/04/21	3	39.40	0	0.00	39.30	3	1,729	0.17%
2021/04/20	13	39.50	5	39.42	39.85	8	1,717	0.47%
2021/04/19	8	39.11	10	39.23	40.00	-2	1,672	-0.12%
2021/04/16	2.1	37.59	11	37.80	38.50	-8.9	1,573	-0.57%
2021/04/15	2	36.80	6	36.79	36.85	-4	1,478	-0.27%
2021/04/14	2	36.00	0	0.00	36.15	2	1,463	0.14%
2021/04/12	0	0.00	4	36.75	36.85	-4	1,494	-0.27%
2021/04/09	10	35.95	0	0.00	35.95	10	1,505	0.66%
2021/04/08	3	35.90	1	36.30	36.35	2	1,496	0.13%
2021/04/07	8	35.79	0	0.00	35.65	8	1,474	0.54%
2021/04/06	9	35.84	0	0.00	36.00	9	1,455	0.62%
2021/04/01	1.1	36.01	0	0.00	36.00	1.1	1,460	0.07%
2021/03/31	1	36.05	0	0.00	36.25	1	1,451	0.07%
2021/03/30	3	36.30	0	0.00	36.30	3	1,437	0.21%
2021/03/29	2	36.40	0	0.00	36.35	2	1,418	0.14%
2021/03/26	14	36.20	0	0.00	36.40	14	1,412	0.99%
2021/03/25	9	36.31	0	0.00	36.20	9	1,413	0.64%
2021/03/24	2	36.55	20	36.54	36.60	-18	1,407	-1.28%
2021/03/22	4	36.98	1	37.00	36.95	3	1,413	0.21%
2021/03/19	2	36.70	0	0.00	36.70	2	1,412	0.14%
2021/03/18	1	36.90	2	37.10	37.00	-1	1,413	-0.07%
2021/03/17	2	37.20	2	36.85	36.85	0	1,419	0.00%
2021/03/16	0	0.00	1	36.55	36.75	-1	1,399	-0.07%
2021/03/12	2	36.00	0	0.00	35.90	2	1,366	0.15%
2021/03/11	0	0.00	1	36.70	36.65	-1	1,335	-0.07%
2021/03/08	12	36.05	0	0.00	35.85	12	1,320	0.91%
2021/03/05	11	35.90	0	0.00	36.05	11	1,325	0.83%
2021/03/04	4	36.08	0	0.00	36.40	4	1,345	0.30%
2021/03/03	6	35.97	0	0.00	36.40	6	1,332	0.45%
2021/03/02	7	36.41	12	36.30	36.10	-5	1,329	-0.38%
2021/02/26	4	36.50	16	36.73	36.95	-12	1,317	-0.91%
2021/02/25	3	36.70	1	36.80	37.20	2	1,303	0.15%
2021/02/24	5	36.57	0	0.00	36.40	5	1,282	0.39%
2021/02/23	8	36.88	1	36.90	36.70	7	1,267	0.55%
2021/02/22	6	36.26	0	0.00	36.40	6	1,238	0.48%
2021/02/19	1	35.30	0.1	35.45	35.40	0.9	1,218	0.08%
2021/02/18	10	35.55	0	0.00	35.50	10	1,203	0.83%
2021/02/17	2	35.23	0	0.00	35.15	2	1,187	0.17%
2021/02/05	2	35.60	5	35.60	35.60	-3	1,163	-0.26%
2021/02/04	0	0.00	1	35.20	35.30	-1	1,159	-0.09%
2021/02/01	14	35.14	5	35.25	35.35	9	1,153	0.78%
2021/01/29	2	35.55	2	35.60	35.85	0	1,145	0.00%
2021/01/28	1	36.15	5	36.19	36.10	-4	1,131	-0.35%
2021/01/27	0	35.85	1	35.42	35.50	-1	1,110	-0.09%
2021/01/26	1	35.05	0	0.00	34.90	1	1,099	0.09%
2021/01/25	3	34.97	1	34.90	34.95	2	1,077	0.19%
2021/01/22	11	35.03	2	35.05	35.00	9	1,071	0.84%
2021/01/21	3	35.42	0	0.00	35.20	3	1,049	0.29%
2021/01/20	12	35.78	0	0.00	35.60	12	1,038	1.16%
2021/01/18	3	36.60	0	0.00	36.65	3	1,034	0.29%
2021/01/15	1	38.00	0	0.00	37.40	1	1,013	0.10%
2021/01/14	13	38.89	0	0.00	38.95	13	987	1.32%
2021/01/13	0	0.00	7	38.89	39.45	-7	991	-0.71%
2021/01/12	18	38.86	6	38.97	38.70	12	982	1.22%
2021/01/11	2	39.15	1	39.90	39.45	1	982	0.10%
2021/01/08	22	39.15	1	39.15	39.15	21	985	2.13%
2021/01/07	6	38.68	0	0.00	39.00	6	981	0.61%
2021/01/06	1	38.80	1	39.60	38.50	0	980	0.00%
2021/01/05	3	40.10	0	0.00	39.95	3	950	0.32%
2021/01/04	3	39.51	7	39.86	40.20	-4	913	-0.43%
2020/12/31	3	39.15	2	38.98	39.00	1	870	0.11%
2020/12/30	2	38.75	0	0.00	38.60	2	857	0.23%
2020/12/29	2	38.53	0	0.00	38.80	2	851	0.23%
2020/12/25	2	37.90	0	0.00	37.95	2	819	0.24%
2020/12/24	0	0.00	2	38.40	38.05	-2	818	-0.24%
2020/12/22	2	38.00	0	0.00	37.75	2	827	0.24%
2020/12/16	0	0.00	1	38.05	38.40	-1	864	-0.12%
2020/12/15	3	37.88	0	0.00	37.45	3	857	0.35%
2020/12/11	0	0.00	17	38.24	38.50	-17	847	-2.01%
2020/12/10	1	37.80	1	38.25	37.85	0	839	0.00%
2020/12/08	1	38.40	0	0.00	38.40	1	854	0.12%
2020/12/04	0	0.00	0.1	38.50	38.80	-0.1	866	-0.01%
2020/12/01	0	0.00	3	39.25	39.30	-3	886	-0.34%
2020/11/25	8	38.27	1	38.60	38.30	7	976	0.72%
2020/11/24	3	38.05	0	0.00	38.15	3	985	0.30%
2020/11/23	13	38.47	0	0.00	38.30	13	985	1.32%
2020/11/19	0	0.00	0.1	38.85	38.50	-0.1	1,003	-0.01%
2020/11/10	0	0.00	2	38.70	38.75	-2	1,090	-0.18%
2020/11/09	0	0.00	2	38.73	38.45	-2	1,089	-0.18%
2020/11/06	0.1	38.90	2	39.03	38.85	-1.9	1,089	-0.17%
2020/11/05	1	39.00	0	0.00	38.90	1	1,100	0.09%
2020/11/02	2	38.05	0	0.00	38.05	2	1,140	0.18%
2020/10/28	1	38.70	0	0.00	38.25	1	1,156	0.09%
2020/10/26	1	39.80	8	39.80	39.75	-7	1,145	-0.61%
2020/10/22	0	0.00	3	39.43	39.50	-3	1,142	-0.26%
2020/10/21	0	0.00	1	39.05	38.95	-1	1,125	-0.09%
2020/10/16	0	0.00	2	37.90	37.80	-2	1,077	-0.19%
2020/10/06	0	0.00	3	36.95	37.10	-3	1,087	-0.28%
2020/09/28	0	0.00	1	36.15	35.70	-1	1,131	-0.09%
2020/09/24	4	35.69	0	0.00	35.50	4	1,145	0.35%
2020/09/23	1	36.50	0	0.00	36.45	1	1,134	0.09%
2020/09/21	0	0.00	1	38.25	37.90	-1	1,127	-0.09%
2020/09/18	3	37.55	2	37.65	37.70	1	1,153	0.09%
2020/09/15	1	38.05	3	38.25	38.05	-2	1,222	-0.16%
2020/09/14	3	37.55	0	0.00	37.45	3	1,240	0.24%
2020/09/11	0	0.00	1	37.50	36.90	-1	1,249	-0.08%
2020/09/10	1	37.55	0	0.00	37.40	1	1,247	0.08%
2020/09/08	1	38.05	0	0.00	37.95	1	1,259	0.08%
2020/09/07	0	0.00	3	38.85	38.90	-3	1,264	-0.24%
2020/09/04	0	0.00	7	38.58	39.00	-7	1,273	-0.55%
2020/09/03	1	39.30	6	39.13	39.25	-5	1,303	-0.38%
2020/09/01	3	39.25	12	39.16	39.25	-9	1,319	-0.68%
2020/08/31	1	38.10	4	38.65	38.70	-3	1,311	-0.23%
2020/08/25	0	0.00	1	37.40	37.55	-1	1,371	-0.07%
2020/08/24	0	0.00	6	36.56	36.60	-6	1,365	-0.44%
2020/08/20	3	36.15	0	0.00	36.35	3	1,380	0.22%
2020/08/19	0	0.00	3	37.10	37.10	-3	1,393	-0.22%
2020/08/18	0	0.00	6	37.75	37.65	-6	1,392	-0.43%
2020/08/14	2	37.30	0	0.00	37.10	2	1,468	0.14%
2020/08/13	4	37.18	10	37.22	36.85	-6	1,494	-0.40%
2020/08/11	2	38.10	0	0.00	37.70	2	1,521	0.13%
2020/08/10	0	0.00	1	37.20	37.55	-1	1,522	-0.07%
2020/08/06	1	37.15	6	37.11	37.50	-5	1,561	-0.32%
2020/08/05	5	35.69	0	0.00	36.20	5	1,595	0.31%
2020/07/30	0	0.00	1	34.45	34.50	-1	1,681	-0.06%
2020/07/29	11	33.94	0	0.00	33.85	11	1,690	0.65%
2020/07/28	2	34.28	0	0.00	34.25	2	1,706	0.12%
2020/07/24	3	36.58	0	0.00	36.00	3	1,745	0.17%
2020/07/23	2	36.85	4	36.70	36.65	-2	1,754	-0.11%
2020/07/21	3	36.83	2	36.40	36.70	1	1,778	0.06%
2020/07/20	10	36.08	0	0.00	36.05	10	1,781	0.56%
2020/07/16	2	37.20	0	0.00	37.00	2	1,819	0.11%
2020/07/14	0	0.00	2	37.00	36.95	-2	1,812	-0.11%
2020/07/10	0	0.00	1	37.35	36.75	-1	1,884	-0.05%
2020/07/09	0	0.00	1	37.75	37.60	-1	1,884	-0.05%
2020/07/08	1	37.10	0	0.00	37.35	1	1,872	0.05%
2020/07/07	2	37.55	0	0.00	37.80	2	1,876	0.11%
2020/07/06	0	0.00	1	37.75	37.95	-1	1,910	-0.05%
2020/07/02	1	37.70	1	37.75	37.80	0	1,934	0.00%
2020/07/01	0	0.00	2	37.05	37.35	-2	1,947	-0.10%
2020/06/30	3	36.60	1	36.80	36.50	2	1,960	0.10%
2020/06/29	4	36.39	4	36.25	36.45	0	1,996	0.00%
2020/06/24	2	37.30	1	37.50	37.50	1	2,000	0.05%
2020/06/23	5	37.80	0	0.00	37.50	5	2,049	0.24%
2020/06/22	1	39.85	3	39.60	39.80	-2	2,023	-0.10%
2020/06/19	2	39.80	2	39.55	39.55	0	2,019	0.00%
2020/06/18	2	40.03	0	0.00	40.00	2	2,015	0.10%
2020/06/17	5	39.65	0	0.00	40.00	5	2,037	0.25%
2020/06/16	2	38.80	2	38.95	39.40	0	2,064	0.00%
2020/06/15	4	38.55	4	37.95	38.00	0	2,098	0.00%
2020/06/11	1	39.35	2	39.05	38.80	-1	2,125	-0.05%
2020/06/09	0	0.00	5	39.80	39.60	-5	2,137	-0.23%
2020/06/08	4	40.58	0	0.00	40.30	4	2,128	0.19%
2020/06/05	4	40.85	2	40.43	41.05	2	2,087	0.10%
2020/06/04	2	39.80	45	39.73	39.80	-43	2,069	-2.08%
2020/06/03	1	38.60	65	38.71	38.85	-64	2,039	-3.14%
2020/06/02	16	37.91	5	38.00	37.90	11	1,995	0.55%
2020/06/01	8	37.37	0	0.00	38.00	8	1,985	0.40%
2020/05/29	3	36.93	2	37.10	36.50	1	1,966	0.05%
2020/05/28	2	37.30	2	37.20	37.20	0	1,961	0.00%
2020/05/27	4	38.20	0	0.00	37.80	4	1,967	0.20%
2020/05/26	5	38.10	19	38.08	38.35	-14	1,971	-0.71%
2020/05/25	4	37.50	0	0.00	37.40	4	1,945	0.21%
2020/05/22	9	37.43	0	0.00	37.65	9	1,939	0.46%
2020/05/21	4	37.93	8	37.91	37.60	-4	1,908	-0.21%
2020/05/20	0	0.00	5	36.86	37.50	-5	1,833	-0.27%
2020/05/19	7	35.94	3	36.27	36.35	4	1,798	0.22%
2020/05/15	20	35.20	9	34.84	34.80	11	1,770	0.62%
2020/05/14	0	0.00	2	35.20	35.30	-2	1,758	-0.11%
2020/05/13	3	35.95	7	35.89	36.00	-4	1,747	-0.23%
2020/05/12	6	36.77	13	36.42	36.95	-7	1,723	-0.41%
2020/05/11	1	35.00	2	35.10	35.75	-1	1,659	-0.06%
2020/05/08	8	34.44	1	34.50	34.35	7	1,620	0.43%
2020/05/07	2	34.18	0	0.00	34.30	2	1,608	0.12%
2020/05/06	15	34.16	0	0.00	34.00	15	1,605	0.93%
2020/05/05	3	34.77	0	0.00	34.85	3	1,567	0.19%
2020/05/04	1	34.75	4	35.45	34.70	-3	1,560	-0.19%
2020/04/30	3	35.60	18	35.63	35.95	-15	1,539	-0.97%
2020/04/29	20	34.83	1	35.10	34.75	19	1,523	1.25%
2020/04/28	10	34.50	2	34.60	34.55	8	1,509	0.53%
2020/04/27	4	33.90	2	34.10	34.35	2	1,523	0.13%
2020/04/24	2	33.80	0	0.00	33.75	2	1,508	0.13%
2020/04/23	2	34.20	0	0.00	33.90	2	1,517	0.13%
2020/04/22	0	0.00	1	33.75	33.90	-1	1,531	-0.07%
2020/04/21	3	33.53	4.1	33.52	33.50	-1.1	1,518	-0.08%
2020/04/20	3	33.60	0	0.00	33.85	3	1,481	0.20%
2020/04/17	5	34.05	0	0.00	33.70	5	1,477	0.34%
2020/04/16	13	33.71	9	33.81	33.80	4	1,456	0.27%
2020/04/15	2	34.43	6	34.65	34.60	-4	1,423	-0.28%
2020/04/14	4	34.30	0	0.00	34.25	4	1,394	0.29%
2020/04/13	2	33.95	0	0.00	33.75	2	1,380	0.14%
2020/04/10	1	34.00	0	0.00	34.00	1	1,379	0.07%
2020/04/09	0	0.00	19	33.72	33.65	-19	1,367	-1.39%
2020/04/08	10	33.00	2	33.05	33.45	8	1,328	0.60%
2020/04/07	3	32.93	0	0.00	32.80	3	1,302	0.23%
2020/04/06	4	32.78	0	0.00	32.65	4	1,288	0.31%
2020/04/01	5	32.70	2	32.70	32.85	3	1,269	0.24%
2020/03/31	4	32.23	5	32.56	32.00	-1	1,248	-0.08%
2020/03/30	4	31.28	2	31.43	31.45	2	1,205	0.17%
2020/03/27	4	31.28	3	31.23	30.90	1	1,170	0.09%
2020/03/26	2	30.40	0	0.00	30.40	2	1,127	0.18%
2020/03/25	1	30.90	7	30.91	30.95	-6	1,113	-0.54%
2020/03/24	0	0.00	8	28.53	29.05	-8	1,095	-0.73%
2020/03/23	13	27.80	0	0.00	26.90	13	1,106	1.18%
2020/03/20	0	0.00	2	28.58	28.50	-2	1,121	-0.18%
2020/03/19	4	27.09	0	0.00	26.70	4	1,118	0.36%
2020/03/18	4	29.56	0	0.00	29.05	4	1,107	0.36%
2020/03/17	1	29.80	0	0.00	29.70	1	1,122	0.09%
2020/03/16	3	32.42	0	0.00	31.55	3	1,095	0.27%
2020/03/13	1	32.15	1	33.00	33.30	0	1,083	0.00%
2020/03/12	4	35.56	1	35.55	35.60	3	1,056	0.28%
2020/03/11	20	38.35	0	0.00	37.55	20	1,044	1.91%
2020/03/10	25	38.39	1	38.10	38.10	24	1,059	2.26%
2020/03/09	2	37.85	0	0.00	37.55	2	1,056	0.19%
2020/02/27	2	39.30	1	39.30	38.95	1	1,110	0.09%
2020/02/26	2	40.30	0	0.00	40.15	2	1,097	0.18%
2020/02/25	0	0.00	2	40.50	40.50	-2	1,093	-0.18%
2020/02/24	0	0.00	3	40.75	40.70	-3	1,096	-0.27%
2020/02/21	0	0.00	2	41.45	41.20	-2	1,100	-0.18%
2020/02/19	0	0.00	0.1	41.30	41.30	-0.1	1,104	-0.01%
2020/02/18	2	41.65	0	0.00	41.65	2	1,094	0.18%
2020/02/17	2	41.90	0	0.00	41.65	2	1,111	0.18%
2020/02/11	1	40.55	0	0.00	40.85	1	1,113	0.09%
2020/02/07	4	41.00	0	0.00	40.95	4	1,127	0.35%
2020/02/05	0	0.00	1	41.35	41.30	-1	1,134	-0.09%
2020/02/04	1	41.25	0	0.00	41.10	1	1,139	0.09%
2020/02/03	3	40.18	1	41.30	40.90	2	1,136	0.18%
2020/01/30	4	42.20	2	41.95	41.75	2	1,128	0.18%
2020/01/07	0	0.00	4	45.80	46.30	-4	1,260	-0.32%
2020/01/03	0	0.00	3.1	46.84	46.50	-3.1	1,263	-0.25%
2020/01/02	10	46.95	0	0.00	46.70	10	1,262	0.79%
2019/12/30	4	46.85	0.2	46.75	46.80	3.8	1,277	0.30%
2019/12/19	1	47.00	2	47.05	47.00	-1	1,312	-0.08%
2019/12/18	0	0.00	8	46.69	47.00	-8	1,340	-0.60%
2019/12/17	8	46.18	0	0.00	46.00	8	1,352	0.59%
2019/12/16	0	0.00	11	46.95	46.95	-11	1,355	-0.81%
2019/12/13	2	46.40	2	46.85	47.40	0	1,354	0.00%
2019/12/12	0	0.00	1	46.20	46.55	-1	1,367	-0.07%
2019/12/11	1	45.85	0	0.00	45.60	1	1,362	0.07%
2019/12/10	15	45.92	0	0.00	45.55	15	1,388	1.08%
2019/12/09	0	0.00	18	45.67	45.85	-18	1,451	-1.24%
2019/12/06	1	45.00	10	45.10	45.10	-9	1,436	-0.63%
2019/12/05	2	44.65	0	0.00	45.45	2	1,433	0.14%
2019/12/04	9	44.83	0	0.00	44.65	9	1,413	0.64%
2019/12/03	0	0.00	1	44.60	44.65	-1	1,405	-0.07%
2019/12/02	1	44.90	0	0.00	44.85	1	1,397	0.07%
2019/11/29	1	45.50	1	45.50	45.20	0	1,395	0.00%
2019/11/28	13	45.10	4	45.13	45.25	9	1,423	0.63%
2019/11/27	7	43.94	0	0.00	44.35	7	1,419	0.49%
2019/11/21	1	45.25	0	0.00	45.40	1	1,415	0.07%
2019/11/13	2	46.15	0	0.00	46.15	2	1,452	0.14%
2019/11/12	0	0.00	10	47.10	46.90	-10	1,460	-0.68%
2019/11/11	0	0.00	3	47.10	47.05	-3	1,467	-0.20%
2019/11/08	0	0.00	2	47.08	46.80	-2	1,465	-0.14%
2019/11/07	1	46.65	1	46.75	46.60	0	1,468	0.00%
2019/11/06	0	0.00	1	47.00	46.95	-1	1,462	-0.07%
2019/11/05	1	47.05	0	0.00	46.70	1	1,458	0.07%
2019/11/04	1	46.95	0	0.00	46.90	1	1,460	0.07%
2019/11/01	0	0.00	16	47.35	46.90	-16	1,450	-1.10%
2019/10/31	0	0.00	10	47.48	47.50	-10	1,449	-0.69%
2019/10/30	0	0.00	5	47.08	47.60	-5	1,458	-0.34%
2019/10/29	3	46.40	0	0.00	47.00	3	1,454	0.21%
2019/10/28	4	47.03	0	0.00	47.00	4	1,457	0.27%
2019/10/25	1	48.25	0	0.00	47.45	1	1,459	0.07%
2019/10/24	8	47.24	0	0.00	48.25	8	1,459	0.55%
2019/10/23	0	0.00	1	47.45	46.90	-1	1,443	-0.07%
2019/10/21	1	46.65	0	0.00	46.70	1	1,445	0.07%
2019/10/17	2	47.35	0	0.00	47.20	2	1,434	0.14%
2019/10/14	2	45.10	0	0.00	44.90	2	1,426	0.14%
2019/10/08	0	0.00	3	46.05	45.65	-3	1,454	-0.21%
2019/10/07	2	46.30	1	46.60	46.40	1	1,491	0.07%
2019/10/02	1	47.70	0	0.00	48.00	1	1,556	0.06%
2019/09/27	5	47.08	0	0.00	46.90	5	1,556	0.32%
2019/09/26	1	47.70	0	0.00	47.45	1	1,570	0.06%
2019/09/24	3	48.37	8	48.40	48.10	-5	1,596	-0.31%
2019/09/23	3	47.83	3	48.38	48.05	0	1,593	0.00%
2019/09/20	3	48.68	1	48.85	48.55	2	1,570	0.13%
2019/09/19	7	49.31	17	49.80	50.00	-10	1,538	-0.65%
2019/09/18	2	49.33	5	49.13	49.20	-3	1,490	-0.20%
2019/09/17	5	49.01	1	49.15	49.05	4	1,458	0.27%
2019/09/16	6	47.79	6	48.38	48.60	0	1,432	0.00%
2019/09/12	0	0.00	1	48.40	48.30	-1	1,413	-0.07%
2019/09/11	0	0.00	16	47.52	47.80	-16	1,398	-1.14%
2019/09/10	0	0.00	3	45.50	46.15	-3	1,350	-0.22%
2019/09/09	3	45.15	3	45.38	45.15	0	1,345	0.00%
2019/09/06	5	46.34	0	0.00	45.90	5	1,344	0.37%
2019/09/04	0	0.00	1	46.50	46.50	-1	1,344	-0.07%
2019/09/03	1	46.45	5	46.50	46.45	-4	1,357	-0.29%
2019/09/02	3	47.15	4	46.84	47.30	-1	1,359	-0.07%
2019/08/30	5	45.90	0	0.00	45.40	5	1,320	0.38%
2019/08/29	2	45.90	2	45.90	46.00	0	1,313	0.00%
2019/08/28	0	0.00	3	45.70	45.85	-3	1,300	-0.23%
2019/08/22	0	0.00	1	44.80	45.20	-1	1,263	-0.08%
2019/08/16	0	0.00	1	43.30	43.65	-1	1,259	-0.08%
2019/08/15	1	42.00	0	0.00	41.85	1	1,246	0.08%
2019/08/07	1	44.30	0	0.00	44.15	1	1,255	0.08%
2019/08/05	2	44.25	0	0.00	44.15	2	1,288	0.16%
2019/07/30	2	45.45	0	0.00	45.75	2	1,336	0.15%
2019/07/26	0	0.00	2	46.10	46.15	-2	1,454	-0.14%
2019/07/25	0	0.00	1	45.25	45.50	-1	1,594	-0.06%
2019/07/24	5	44.54	0	0.00	44.55	5	1,674	0.30%
2019/07/23	4	45.89	0	0.00	45.65	4	1,690	0.24%
2019/07/22	0	0.00	2	46.30	46.00	-2	1,721	-0.12%
2019/07/19	5	45.79	2	45.58	45.75	3	1,791	0.17%
2019/07/18	0	0.00	1	47.75	47.70	-1	1,825	-0.05%
2019/07/17	0	0.00	1.1	47.51	47.60	-1.1	1,862	-0.06%
2019/07/16	0	0.00	0.2	47.10	47.10	-0.2	1,925	-0.01%
2019/07/12	0	0.00	1	47.00	47.05	-1	2,060	-0.05%
2019/07/11	0	0.00	2	46.93	47.00	-2	2,161	-0.09%
2019/07/10	2	46.03	0	0.00	45.55	2	2,180	0.09%
2019/07/09	0	0.00	2	46.05	45.50	-2	2,272	-0.09%
2019/07/08	3	44.50	0	0.00	44.40	3	2,266	0.13%
2019/07/04	0	0.00	1	45.80	45.80	-1	2,278	-0.04%
2019/07/02	0	0.00	9	45.59	45.90	-9	2,288	-0.39%
2019/06/28	0	0.00	2	44.98	44.90	-2	2,257	-0.09%
2019/06/27	1	44.90	11	44.85	44.95	-10	2,275	-0.44%
2019/06/26	5	43.95	0	0.00	44.45	5	2,266	0.22%
2019/06/24	3	44.27	7	44.36	44.25	-4	2,262	-0.18%
2019/06/21	5	43.55	0	0.00	44.10	5	2,293	0.22%
2019/06/20	0	0.00	5	43.52	43.55	-5	2,278	-0.22%
2019/06/19	2	43.30	3	43.05	43.30	-1	2,289	-0.04%
2019/06/18	0	0.00	7	43.08	43.00	-7	2,277	-0.31%
2019/06/12	0	0.00	2	41.18	41.60	-2	2,466	-0.08%
2019/06/11	0	0.00	2	41.03	40.90	-2	2,460	-0.08%
2019/06/10	1	41.40	4	41.86	41.35	-3	2,450	-0.12%
2019/06/06	1	42.30	0	0.00	42.10	1	2,444	0.04%
2019/06/05	1	42.60	0	0.00	42.50	1	2,447	0.04%
2019/06/04	2	43.10	0	0.00	42.70	2	2,469	0.08%
2019/06/03	1	42.50	1	42.35	42.90	0	2,546	0.00%
2019/05/29	0	0.00	3	43.92	43.70	-3	2,625	-0.11%
2019/05/28	3	44.00	3	43.77	43.70	0	2,641	0.00%
2019/05/27	1	43.00	0	0.00	42.85	1	2,628	0.04%
2019/05/24	0	0.00	1	42.90	42.80	-1	2,653	-0.04%
2019/05/23	1	43.10	0	0.00	43.00	1	2,659	0.04%
2019/05/22	0	0.00	3	43.35	43.20	-3	2,685	-0.11%
2019/05/20	0	0.00	4	43.46	43.00	-4	2,692	-0.15%
2019/05/17	2	42.90	0	0.00	42.85	2	2,693	0.07%
2019/05/16	2	42.80	6	42.82	42.80	-4	2,696	-0.15%
2019/05/15	1	41.85	8	42.37	42.50	-7	2,697	-0.26%
2019/05/14	3	40.67	1	41.10	41.25	2	2,691	0.07%
2019/05/13	2	41.00	1	41.85	41.60	1	2,671	0.04%
2019/05/10	2	42.23	2	42.35	41.80	0	2,650	0.00%
2019/05/09	3	42.92	3	42.53	42.55	0	2,636	0.00%
2019/05/08	4	42.83	4	43.06	43.00	0	2,621	0.00%
2019/05/07	3	44.15	1	44.25	44.20	2	2,597	0.08%
2019/05/06	7	43.97	0	0.00	43.55	7	2,572	0.27%
2019/05/03	6	45.70	6	45.50	45.00	0	2,523	0.00%
2019/05/02	6	45.30	15	45.51	45.70	-9	2,436	-0.37%
2019/04/30	4	44.10	11	44.23	44.10	-7	2,282	-0.31%
2019/04/26	0	0.00	2	43.45	43.80	-2	2,156	-0.09%
2019/04/25	11.1	44.10	7	44.17	44.10	4.1	2,141	0.19%
2019/04/24	5	43.29	0	0.00	43.20	5	2,081	0.24%
2019/04/23	1	43.85	13	43.67	43.75	-12	2,046	-0.59%
2019/04/22	3	44.92	3	45.25	44.15	0	1,978	0.00%
2019/04/19	0	0.00	15	44.02	44.50	-15	1,898	-0.79%
2019/04/18	3	43.27	4	43.49	43.20	-1	1,823	-0.05%
2019/04/17	4	43.63	26	43.35	43.70	-22	1,731	-1.27%
2019/04/16	5	42.36	14	42.24	42.60	-9	1,616	-0.56%
2019/04/15	13	42.25	7	42.54	41.95	6	1,561	0.38%
2019/04/11	0	0.00	1	41.20	41.00	-1	1,411	-0.07%
2019/04/10	1	41.20	11	41.28	41.50	-10	1,392	-0.72%
2019/04/03	0	0.00	1	40.35	40.35	-1	1,320	-0.08%
2019/04/02	6	40.38	0	0.00	40.30	6	1,313	0.46%
2019/04/01	4	40.45	2	40.45	40.45	2	1,301	0.15%
2019/03/29	3	39.32	0	0.00	39.55	3	1,270	0.24%
2019/03/28	7	39.73	0	0.00	39.35	7	1,269	0.55%
2019/03/27	1	39.35	0	0.00	39.55	1	1,269	0.08%
2019/03/26	1	39.40	0	0.00	39.40	1	1,275	0.08%
2019/03/22	1	41.45	2	40.75	41.00	-1	1,222	-0.08%
2019/03/21	5.1	41.70	2	41.73	41.80	3.1	1,207	0.25%
2019/03/20	44	42.72	6	42.23	41.95	38	1,217	3.12%
2019/03/19	1	41.60	2	41.20	41.65	-1	1,093	-0.09%
2019/03/18	0	0.00	22	40.56	40.35	-22	1,048	-2.10%
2019/03/15	0.1	39.95	0	0.00	39.95	0.1	1,036	0.01%
2019/03/14	0	0.00	2	39.30	39.20	-2	1,021	-0.20%
2019/03/13	1	39.55	1	39.70	39.55	0	1,035	0.00%
2019/03/12	1	40.00	1	39.90	39.50	0	1,042	0.00%
2019/03/11	0	0.00	2	39.85	39.75	-2	1,061	-0.19%
2019/03/08	3	39.17	2	39.55	39.65	1	1,092	0.09%
2019/03/07	7	40.21	1	41.10	39.20	6	1,080	0.56%
2019/03/06	0	0.00	3	39.68	40.10	-3	1,018	-0.29%
2019/03/05	1	38.20	10	38.45	38.30	-9	988	-0.91%
2019/02/27	3	37.87	0	0.00	38.40	3	994	0.30%
2019/02/26	2	38.70	0	0.00	38.65	2	982	0.20%
2019/02/22	10	38.30	3	38.35	38.25	7	980	0.71%
2019/02/21	3	38.13	0	0.00	38.10	3	987	0.30%
2019/02/20	2	37.93	0	0.00	38.00	2	1,039	0.19%
2019/02/18	1	37.40	1	38.10	38.25	0	1,238	0.00%
2019/02/15	2	38.08	0	0.00	38.00	2	1,242	0.16%
2019/01/24	0	0.00	0.1	39.25	39.40	-0.1	1,258	-0.01%
2019/01/22	0	0.00	1	39.30	39.20	-1	1,278	-0.08%
2019/01/21	0	0.00	1	40.05	39.90	-1	1,281	-0.08%
2019/01/18	1	39.90	2	39.80	39.75	-1	1,290	-0.08%
2019/01/16	1	39.80	0	0.00	39.60	1	1,292	0.08%
2019/01/15	0	0.00	2	39.20	39.25	-2	1,278	-0.16%
2019/01/14	2	38.55	0	0.00	38.70	2	1,261	0.16%
2019/01/10	0	0.00	1	38.40	38.30	-1	1,318	-0.08%
2019/01/09	1	38.00	0	0.00	38.00	1	1,380	0.07%
2019/01/07	0	0.00	3	37.10	37.90	-3	1,405	-0.21%
2019/01/03	3	36.80	0	0.00	36.80	3	1,433	0.21%
2019/01/02	1	36.70	0	0.00	37.00	1	1,461	0.07%
2018/12/26	0	0.00	1	37.00	36.65	-1	1,487	-0.07%
2018/12/17	0	0.00	3	37.33	37.25	-3	1,530	-0.20%
2018/12/14	1	36.90	0	0.00	36.95	1	1,534	0.07%
2018/12/13	2	37.65	0	0.00	37.75	2	1,530	0.13%
2018/12/06	0	0.00	5	38.99	38.80	-5	1,513	-0.33%
2018/12/04	4	41.35	1	41.00	41.10	3	1,519	0.20%
2018/12/03	5	40.86	12	40.53	40.40	-7	1,498	-0.47%
2018/11/30	10	40.03	0	0.00	39.60	10	1,466	0.68%
2018/11/28	0	0.00	2	39.50	39.95	-2	1,450	-0.14%
2018/11/27	5	40.97	0	0.00	40.25	5	1,428	0.35%
2018/11/26	0	0.00	1	40.70	40.90	-1	1,395	-0.07%
2018/11/23	0	0.00	1	40.65	40.00	-1	1,391	-0.07%
2018/11/22	1	40.90	7	41.00	40.40	-6	1,384	-0.43%
2018/11/21	3	40.60	1	41.60	41.40	2	1,366	0.15%
2018/11/20	1	41.40	1	41.55	41.15	0	1,347	0.00%
2018/11/19	11	42.86	13	41.87	42.35	-2	1,347	-0.15%
2018/11/16	3	40.00	13	40.16	41.40	-10	1,274	-0.78%
2018/11/15	7	37.09	1	37.35	37.65	6	1,115	0.54%
2018/11/01	1	35.70	0	0.00	35.45	1	1,117	0.09%
2018/10/25	2	34.05	2	34.18	33.60	0	1,239	0.00%
2018/10/24	0	0.00	1	35.50	35.35	-1	1,244	-0.08%
2018/10/23	0	0.00	1	35.90	35.50	-1	1,245	-0.08%
2018/10/22	1	36.10	0	0.00	35.90	1	1,245	0.08%
2018/10/19	1	35.00	0	0.00	35.75	1	1,251	0.08%
2018/10/18	1	35.50	5	36.24	36.20	-4	1,230	-0.33%
2018/10/17	5	37.92	2	37.03	36.85	3	1,235	0.24%
2018/10/12	0	0.00	2	40.45	40.75	-2	1,285	-0.16%
2018/10/11	3	40.40	5	40.10	40.40	-2	1,344	-0.15%
2018/10/09	1	40.90	9	42.51	42.10	-8	1,391	-0.57%
2018/10/05	0	0.00	10	40.29	40.60	-10	1,446	-0.69%
2018/10/04	3	41.23	0	0.00	41.05	3	1,440	0.21%
2018/10/03	4	41.93	0	0.00	41.60	4	1,453	0.28%
2018/10/02	3	42.43	0	0.00	42.20	3	1,475	0.20%
2018/09/28	5	42.64	0	0.00	42.20	5	1,548	0.32%
2018/09/27	2	43.00	2	43.00	43.20	0	1,574	0.00%
2018/09/26	0	0.00	1	43.65	43.65	-1	1,582	-0.06%
2018/09/25	0	0.00	6	43.59	43.55	-6	1,606	-0.37%
2018/09/21	3	43.45	1	43.50	43.55	2	1,600	0.12%
2018/09/20	1	42.80	1	42.80	42.80	0	1,611	0.00%
2018/09/19	0	0.00	4	42.33	42.40	-4	1,629	-0.25%
2018/09/18	4	41.65	0	0.00	41.70	4	1,640	0.24%
2018/09/17	2	41.65	0	0.00	41.60	2	1,622	0.12%
2018/09/13	1	41.20	1	41.50	41.40	0	1,635	0.00%
2018/09/07	2	42.73	2	42.73	43.00	0	1,681	0.00%
2018/09/06	11	42.81	1	43.05	42.90	10	1,678	0.60%
2018/09/05	8	42.71	0	0.00	42.65	8	1,686	0.47%
2018/09/04	6	43.00	17	42.89	42.90	-11	1,689	-0.65%
2018/09/03	5	43.75	0	0.00	43.60	5	1,681	0.30%
2018/08/31	6	43.78	7	43.91	43.85	-1	1,710	-0.06%
2018/08/30	1	44.15	4	44.24	44.20	-3	1,749	-0.17%
2018/08/29	0	0.00	1	44.60	44.55	-1	1,749	-0.06%
2018/08/28	3	44.35	1	44.25	44.40	2	1,758	0.11%
2018/08/27	9	43.74	0	0.00	44.00	9	1,761	0.51%
2018/08/24	4	43.74	15	43.62	43.50	-11	1,769	-0.62%
2018/08/23	0	0.00	7	45.06	45.00	-7	1,761	-0.40%
2018/08/22	7	45.58	0	0.00	45.50	7	1,759	0.40%
2018/08/21	2	45.43	7	45.82	45.55	-5	1,760	-0.28%
2018/08/20	0	0.00	1	45.80	45.35	-1	1,759	-0.06%
2018/08/17	2	45.65	1	45.75	45.50	1	1,774	0.06%
2018/08/16	4	45.18	1	45.25	45.40	3	1,787	0.17%
2018/08/15	5	45.44	4	45.70	45.30	1	1,792	0.06%
2018/08/13	2	45.50	7	45.69	45.55	-5	1,795	-0.28%
2018/08/10	1	45.90	1	45.80	45.85	0	1,778	0.00%
2018/08/08	3	45.57	0.2	45.70	45.65	2.8	1,766	0.16%
2018/08/07	1	46.30	2	46.28	46.20	-1	1,761	-0.06%
2018/08/06	0	0.00	2	46.50	46.65	-2	1,754	-0.11%
2018/08/02	11	46.92	9	46.69	46.70	2	1,745	0.11%
2018/08/01	4	45.78	23	45.84	46.10	-19	1,659	-1.14%
2018/07/31	1	44.20	0	0.00	45.00	1	1,632	0.06%
2018/07/27	6	44.21	0	0.00	44.30	6	1,605	0.37%
2018/07/26	0	0.00	0	45.00	44.05	0	1,595	0.00%
2018/07/25	0	0.00	13	44.25	44.05	-13	1,586	-0.82%
2018/07/24	7	44.28	1	45.70	44.35	6	1,586	0.38%
2018/07/23	3	45.35	2	45.60	45.30	1	1,556	0.06%
2018/07/20	6	45.26	0	0.00	44.75	6	1,524	0.39%
2018/07/19	2	44.00	0	0.00	44.60	2	1,475	0.14%
2018/07/18	0	0.00	9.1	43.43	43.55	-9.1	1,430	-0.64%
2018/07/17	13	44.53	5	44.60	44.45	8	1,361	0.59%
2018/07/16	3	44.50	0	0.00	44.35	3	1,288	0.23%
2018/07/13	13.1	45.02	5	45.85	44.70	8.1	1,252	0.65%
2018/07/12	1	43.35	0	0.00	43.05	1	1,205	0.08%
2018/07/11	11	43.07	0	0.00	43.00	11	1,206	0.91%
2018/07/10	0	0.00	0.2	43.75	43.50	-0.2	1,208	-0.01%
2018/07/09	5	42.52	0	0.00	42.55	5	1,189	0.42%
2018/07/06	3	43.20	0	0.00	43.00	3	1,157	0.26%
2018/07/04	4	44.66	0	0.00	44.65	4	1,122	0.36%
2018/07/03	2	45.70	0	0.00	45.50	2	1,119	0.18%
2018/07/02	1	46.90	0	0.00	46.45	1	1,091	0.09%
2018/06/29	4	46.48	0	0.00	46.95	4	1,078	0.37%
2018/06/28	0	0.00	1	46.90	46.55	-1	1,046	-0.10%
2018/06/27	1	47.95	0	0.00	47.70	1	1,026	0.10%
2018/06/25	0	0.00	1	49.10	48.90	-1	1,004	-0.10%
2018/06/22	0	0.00	1	49.40	48.95	-1	1,003	-0.10%
2018/06/19	1	49.20	0	0.00	49.20	1	994	0.10%
2018/06/15	26	49.45	1	49.15	49.00	25	987	2.53%
2018/06/14	24	50.32	0	0.00	50.20	24	921	2.60%
2018/06/13	5	50.60	2	50.70	50.50	3	916	0.33%
2018/06/12	6	51.05	0	0.00	51.00	6	908	0.66%
2018/06/08	10	51.75	2	51.55	51.70	8	933	0.86%
2018/06/07	2	51.40	0	0.00	51.20	2	908	0.22%
2018/06/06	5	50.50	2	50.60	50.70	3	871	0.34%
2018/06/04	0	0.00	3	50.83	50.80	-3	873	-0.34%
2018/06/01	1	50.20	0	0.00	50.30	1	869	0.11%
2018/05/31	5	50.30	0	0.00	50.60	5	859	0.58%
2018/05/28	1	51.00	5	50.60	51.20	-4	858	-0.47%
2018/05/25	6	50.10	0	0.00	50.40	6	856	0.70%
2018/05/21	4	50.98	0	0.00	51.00	4	840	0.48%
2018/05/17	0	0.00	3	51.20	51.10	-3	852	-0.35%
2018/05/16	7	51.04	2	51.05	51.00	5	870	0.57%
2018/05/14	0	0.00	2	51.40	51.40	-2	906	-0.22%
2018/05/11	1	51.60	6	51.80	51.10	-5	913	-0.55%
2018/05/10	5	52.30	0	0.00	52.00	5	892	0.56%
2018/05/08	6	52.60	1	52.40	52.40	5	928	0.54%
2018/05/07	1	54.00	0	0.00	53.90	1	991	0.10%
2018/05/04	0	0.00	8	52.70	53.40	-8	1,014	-0.79%
2018/05/03	3	53.20	0	0.00	53.00	3	1,063	0.28%
2018/04/30	5	53.60	0	0.00	53.60	5	1,094	0.46%
2018/04/27	1	53.50	0	0.00	54.10	1	1,113	0.09%
2018/04/24	1	54.20	2	54.25	54.00	-1	1,156	-0.09%
2018/04/20	0	0.00	1	53.50	53.40	-1	1,183	-0.08%
2018/04/17	2	54.00	1	53.90	53.70	1	1,246	0.08%
2018/04/16	1	55.00	1	55.20	55.30	0	1,249	0.00%
2018/04/12	3	54.47	0	0.00	54.30	3	1,327	0.23%
2018/04/11	0	0.00	3	54.97	54.90	-3	1,339	-0.22%
2018/04/10	3	53.90	0	0.00	54.20	3	1,321	0.23%
2018/04/09	0	0.00	4	53.00	54.00	-4	1,330	-0.30%
2018/03/31	0	0.00	1	52.20	52.20	-1	1,342	-0.07%
2018/03/29	4	52.13	0	0.00	52.30	4	1,354	0.30%
2018/03/26	0	0.00	1	51.80	52.00	-1	1,402	-0.07%
2018/03/23	4	52.13	0	0.00	51.90	4	1,410	0.28%
2018/03/21	0	0.00	1	53.40	53.20	-1	1,434	-0.07%
2018/03/16	0	0.00	5	53.92	53.50	-5	1,482	-0.34%
2018/03/14	11	54.02	1	53.80	54.30	10	1,497	0.67%
2018/03/13	1	53.00	0	0.00	53.30	1	1,499	0.07%
2018/03/12	4	53.10	0	0.00	53.10	4	1,509	0.27%
2018/03/09	5	52.60	6	53.10	53.10	-1	1,517	-0.07%
2018/03/08	0	0.00	2	52.10	52.20	-2	1,531	-0.13%
2018/03/05	5	53.00	5	52.60	52.60	0	1,577	0.00%
2018/03/01	0	0.00	2.6	52.54	53.00	-2.6	1,586	-0.16%
2018/02/12	1	51.50	1	51.50	51.70	0	1,665	0.00%
2018/02/09	2	50.85	0	0.00	51.00	2	1,705	0.12%
2018/02/08	0	0.00	1	51.20	51.30	-1	1,705	-0.06%
2018/02/06	1	50.50	14	50.57	50.40	-13	1,748	-0.74%
2018/01/30	4	53.55	0	0.00	52.70	4	1,837	0.22%
2018/01/29	0	0.00	6	54.80	54.70	-6	1,768	-0.34%
2018/01/26	2	54.95	0	0.00	55.00	2	1,774	0.11%
2018/01/25	2	55.35	0	0.00	55.30	2	1,746	0.11%
2018/01/23	3	55.57	0	0.00	55.40	3	1,784	0.17%
2018/01/22	12	55.92	0	0.00	56.10	12	1,781	0.67%
2018/01/19	8	56.50	3	56.60	56.90	5	1,772	0.28%
2018/01/18	1	56.60	0	56.80	56.80	1	1,793	0.05%
2018/01/17	0	0.00	3	57.20	57.20	-3	1,805	-0.17%
2018/01/15	6	55.53	5	55.30	55.30	1	1,894	0.05%
2018/01/12	1	56.20	0	0.00	56.20	1	1,929	0.05%
2018/01/11	2	56.55	0	0.00	56.30	2	1,959	0.10%
2018/01/09	3	57.17	5	57.24	57.00	-2	2,040	-0.10%
2018/01/08	2	58.55	10	59.60	58.50	-8	2,059	-0.39%
2018/01/05	3	57.57	0.1	58.20	58.30	3	2,036	0.14%
2018/01/04	0	0.00	11	57.85	57.70	-11	2,102	-0.52%
2018/01/02	0	0.00	2	58.00	58.10	-2	2,191	-0.09%