東陽 (1319)-台新-高雄券商分點個股進出

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
127.0
漲跌
▼2.5
漲幅
-1.93%
成交量
4,461張
產業
上市汽車類股
521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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/04/18	36	127.96	22	128.43	127.00	14	8,689	0.16%
2024/04/17	11.1	129.83	7.7	131.06	129.50	3.4	8,644	0.04%
2024/04/16	47.1	126.36	44	125.58	126.50	3.1	8,566	0.04%
2024/04/15	12	128.17	12	130.08	127.50	0	8,496	0.00%
2024/04/12	42.2	129.77	61	129.95	131.50	-18.8	8,436	-0.22%
2024/04/11	4.3	121.92	4	122.13	123.00	0.3	8,281	0.00%
2024/04/10	1.1	122.85	1	123.50	123.00	0.1	8,247	0.00%
2024/04/09	14	123.04	17	123.71	122.50	-3	8,271	-0.04%
2024/04/08	3	121.50	3	122.00	122.00	0	8,292	0.00%
2024/04/03	4	122.00	2	121.79	120.50	2.1	8,321	0.02%
2024/04/02	16.4	124.90	10.1	126.06	123.50	6.3	8,351	0.08%
2024/04/01	9	124.16	6.1	124.40	123.00	2.9	8,269	0.04%
2024/03/29	20	122.78	32	123.61	125.00	-12	8,172	-0.15%
2024/03/28	47	125.89	49.4	126.04	125.00	-2.4	7,772	-0.03%
2024/03/27	20.1	121.49	18.2	122.01	125.00	1.9	7,544	0.02%
2024/03/26	20.1	116.20	21.6	116.62	118.50	-1.5	7,452	-0.02%
2024/03/25	9	118.50	6	119.17	118.50	3	7,349	0.04%
2024/03/22	31	117.69	28.7	118.24	118.00	2.4	7,349	0.03%
2024/03/21	13.2	118.98	7.9	119.36	120.00	5.4	7,461	0.07%
2024/03/20	26.1	121.46	26	120.88	121.50	0.1	7,495	0.00%
2024/03/19	32.5	125.16	39.4	124.62	126.50	-6.9	7,299	-0.09%
2024/03/18	73.1	119.80	88.1	121.60	125.00	-15	7,083	-0.21%
2024/03/15	5	114.50	6.4	113.03	115.50	-1.4	6,842	-0.02%
2024/03/14	40.9	112.74	34	113.07	112.00	6.9	6,713	0.10%
2024/03/13	60.2	110.89	64.3	109.87	113.00	-4.1	6,648	-0.06%
2024/03/12	15.1	105.10	25.9	105.35	108.00	-10.8	6,662	-0.16%
2024/03/11	20	98.96	12	100.37	98.40	8.1	7,003	0.12%
2024/03/08	8.8	96.83	8.2	98.03	96.50	0.7	7,192	0.01%
2024/03/07	11.3	99.69	16	98.74	99.90	-4.7	7,136	-0.07%
2024/03/06	11.7	102.97	20.8	103.37	103.00	-9.1	7,100	-0.13%
2024/03/05	1.3	100.20	9	100.22	100.00	-7.8	7,102	-0.11%
2024/03/04	16.4	100.73	17	100.05	99.60	-0.6	7,154	-0.01%
2024/03/01	25	101.25	45.5	101.66	100.50	-20.5	7,162	-0.29%
2024/02/29	21.5	98.77	34.1	99.57	98.90	-12.6	7,110	-0.18%
2024/02/27	90	99.54	72.5	99.80	99.10	17.5	7,026	0.25%
2024/02/26	10	94.00	16.5	93.90	95.00	-6.5	6,772	-0.10%
2024/02/23	6	93.67	8	93.70	93.00	-2	6,788	-0.03%
2024/02/22	22.3	94.35	18.5	95.06	95.00	3.8	6,773	0.06%
2024/02/21	6	92.43	8.8	92.52	93.00	-2.8	6,714	-0.04%
2024/02/20	26.9	91.54	39.7	91.55	91.80	-12.8	6,741	-0.19%
2024/02/19	22.1	93.99	20.3	94.00	93.50	1.9	6,698	0.03%
2024/02/16	38.9	92.64	34.3	93.23	92.20	4.6	6,681	0.07%
2024/02/15	36.5	88.54	38.7	88.15	89.40	-2.1	6,526	-0.03%
2024/02/05	20.1	84.46	16.3	84.69	85.00	3.9	6,402	0.06%
2024/02/02	12.2	83.42	58.6	83.23	83.00	-46.4	6,413	-0.72%
2024/02/01	2.4	84.36	8.3	84.49	84.10	-6	6,515	-0.09%
2024/01/31	18.5	85.21	9.2	84.95	85.30	9.3	6,607	0.14%
2024/01/30	5.5	86.06	5.5	85.95	86.00	0	6,603	0.00%
2024/01/29	11.6	86.64	14	86.88	86.70	-2.4	6,570	-0.04%
2024/01/26	103.6	87.29	84.8	86.84	86.30	18.8	6,510	0.29%	大買/
2024/01/25	109.3	85.12	144.6	85.27	86.60	-35.4	6,258	-0.56%	大買/大賣/
2024/01/24	22.6	80.65	39.1	81.24	81.00	-16.5	5,980	-0.28%
2024/01/23	23.3	78.82	70.4	78.42	80.20	-47.1	5,918	-0.79%
2024/01/22	17	76.01	1	75.90	76.00	16	5,865	0.27%
2024/01/19	0.2	76.60	8	76.68	76.60	-7.8	5,925	-0.13%
2024/01/18	6	76.00	5.5	77.03	77.60	0.5	5,991	0.01%
2024/01/17	22.1	76.74	4	76.75	76.50	18.1	5,939	0.30%
2024/01/16	31.2	77.55	7.2	77.07	76.70	24.1	5,965	0.40%
2024/01/15	14	75.60	15	75.77	76.10	-1	5,930	-0.02%
2024/01/12	5.5	74.49	5	74.20	74.00	0.5	6,095	0.01%
2024/01/11	0	0.00	1	75.20	75.30	-1	6,246	-0.02%
2024/01/10	8	74.08	3	74.10	73.90	5	6,349	0.08%
2024/01/09	3	75.20	2	75.10	75.00	1	6,516	0.02%
2024/01/08	2.3	75.87	0	0.00	75.20	2.3	6,631	0.03%
2024/01/05	2.4	75.75	1	75.30	75.10	1.4	7,021	0.02%
2024/01/04	3.6	75.92	3	76.10	75.40	0.6	7,581	0.01%
2024/01/03	4.2	76.22	7	76.54	76.50	-2.8	7,683	-0.04%
2024/01/02	11.2	76.22	21	76.64	75.60	-9.8	7,724	-0.13%
2023/12/29	1.3	75.37	1	75.40	76.00	0.3	7,925	0.00%
2023/12/28	22.6	75.12	11.3	74.95	75.20	11.3	7,924	0.14%
2023/12/27	5.1	75.71	0	0.00	75.60	5.1	7,956	0.06%
2023/12/26	2.1	75.73	1	76.00	75.60	1.1	8,100	0.01%
2023/12/25	6.4	75.69	2	75.80	75.50	4.4	8,187	0.05%
2023/12/22	2.4	76.21	1	76.70	75.80	1.4	8,272	0.02%
2023/12/21	18.5	76.58	8	76.81	76.10	10.5	8,426	0.12%
2023/12/20	18.5	77.91	3	77.80	77.50	15.5	8,518	0.18%
2023/12/19	12	77.73	29	77.75	78.00	-17	8,623	-0.20%
2023/12/18	24.3	81.08	120	81.82	79.20	-95.7	8,717	-1.10%	大賣/
2023/12/15	109.2	86.39	89	86.93	85.10	20.2	8,917	0.23%	大買/
2023/12/14	12.5	85.43	15.4	85.71	85.40	-2.9	9,207	-0.03%
2023/12/13	22	86.01	24	85.55	85.00	-2	9,341	-0.02%
2023/12/12	23.2	86.11	29.3	85.40	85.70	-6.1	9,540	-0.06%
2023/12/11	28	85.80	22	85.50	85.40	6	9,941	0.06%
2023/12/08	46	85.02	60.1	84.83	84.30	-14.1	10,803	-0.13%
2023/12/07	122.1	86.82	105.7	85.80	84.60	16.4	11,091	0.15%	大買/大賣/
2023/12/06	252.8	86.24	151.3	85.43	87.00	101.5	11,074	0.92%	大買/大賣/鉅額交易
2023/12/05	92.3	80.50	82.1	80.97	82.40	10.2	10,932	0.09%
2023/12/04	7	77.76	11	78.05	77.50	-4	10,741	-0.04%
2023/12/01	6	75.73	8.1	76.29	76.90	-2.1	10,731	-0.02%
2023/11/30	11.3	74.97	12	74.39	74.40	-0.8	10,764	-0.01%
2023/11/29	43	76.53	29	75.37	75.40	14	10,846	0.13%
2023/11/28	3	76.07	13.2	75.64	76.50	-10.2	10,865	-0.09%
2023/11/27	18.2	74.37	0	0.00	74.00	18.2	11,148	0.16%
2023/11/24	6	74.72	14	75.56	75.40	-8	11,582	-0.07%
2023/11/22	21.4	76.09	5	75.98	76.10	16.4	11,677	0.14%
2023/11/21	4	76.95	1	77.40	76.50	3	11,653	0.03%
2023/11/20	3.3	76.68	3	77.10	76.80	0.3	11,737	0.00%
2023/11/17	1	77.10	19	77.39	77.50	-18	11,717	-0.15%
2023/11/16	4	78.53	17	78.44	78.20	-13	11,690	-0.11%
2023/11/15	6	79.27	3.2	78.79	78.40	2.8	11,718	0.02%
2023/11/14	3	78.60	3	78.40	78.40	0	11,909	0.00%
2023/11/13	0	0.00	1	78.80	78.40	-1	11,994	-0.01%
2023/11/10	7.2	78.40	11	78.46	78.50	-3.8	12,054	-0.03%
2023/11/09	21	80.79	9.5	79.82	80.00	11.5	12,198	0.09%
2023/11/08	29.4	79.66	28.6	79.89	79.60	0.8	12,125	0.01%
2023/11/07	6	78.03	30.8	78.35	79.00	-24.8	12,094	-0.20%
2023/11/06	0	0.00	19	77.03	76.80	-19	12,110	-0.16%
2023/11/03	21.6	75.91	3	76.30	75.80	18.6	12,169	0.15%
2023/11/02	7	76.37	14.6	76.22	76.80	-7.6	12,184	-0.06%
2023/11/01	11.3	72.66	7	73.01	74.00	4.3	12,171	0.04%
2023/10/31	1.7	74.12	3.2	73.93	73.30	-1.5	12,129	-0.01%
2023/10/30	6.7	75.85	5.1	75.33	75.30	1.6	12,236	0.01%
2023/10/27	27.4	76.04	32	76.85	76.40	-4.6	12,270	-0.04%
2023/10/26	2	77.24	10	76.71	76.40	-8	12,492	-0.06%
2023/10/25	9.4	78.66	26.3	78.63	78.00	-16.8	12,872	-0.13%
2023/10/24	3	77.86	9.2	77.44	78.30	-6.2	13,004	-0.05%
2023/10/23	11	78.08	11	78.93	78.90	0	13,030	0.00%
2023/10/20	24	78.83	30.4	79.24	78.30	-6.4	13,037	-0.05%
2023/10/19	23.2	81.95	24.5	82.00	81.70	-1.3	12,881	-0.01%
2023/10/18	33.2	83.03	29	82.79	82.60	4.2	12,732	0.03%
2023/10/17	51	83.32	39	84.05	82.50	12	12,638	0.09%
2023/10/16	24.5	83.91	45.1	84.10	83.80	-20.6	12,530	-0.16%
2023/10/13	76.1	83.79	99	84.20	83.40	-23	12,524	-0.18%
2023/10/12	116.6	83.89	126	84.47	86.70	-9.4	12,159	-0.08%	大買/大賣/
2023/10/11	14.6	77.52	37	78.80	78.90	-22.4	11,675	-0.19%
2023/10/06	19	78.09	15	78.50	77.60	4	11,688	0.03%
2023/10/05	111.1	79.39	121.4	79.06	78.30	-10.3	11,633	-0.09%	大買/大賣/
2023/10/04	32	77.01	13	77.04	77.00	19	11,384	0.17%
2023/10/03	16	78.67	25	78.71	78.70	-9	11,338	-0.08%
2023/10/02	26.2	77.29	30.5	77.43	77.80	-4.3	11,267	-0.04%
2023/09/28	41.2	78.13	28	78.55	78.30	13.2	11,140	0.12%
2023/09/27	25	78.72	28	78.95	78.80	-3	11,061	-0.03%
2023/09/26	50	79.63	53.2	78.90	78.30	-3.2	10,993	-0.03%
2023/09/25	28.3	79.39	38	79.01	78.80	-9.7	10,825	-0.09%
2023/09/22	31	77.65	72	77.59	79.40	-41	10,682	-0.38%
2023/09/21	49	77.86	56	77.86	77.90	-7	10,568	-0.07%
2023/09/20	91	79.07	77	79.07	78.00	14	10,427	0.13%
2023/09/19	105.5	79.03	125	79.45	79.10	-19.5	10,103	-0.19%	大買/大賣/
2023/09/18	53.1	75.73	70	75.70	76.40	-17	9,734	-0.17%
2023/09/15	52	73.44	68.9	73.53	74.10	-16.9	9,723	-0.17%
2023/09/14	177.1	76.49	191.5	76.38	75.60	-14.4	9,681	-0.15%	大買/大賣/
2023/09/13	339	76.03	268.8	75.55	74.40	70.2	9,230	0.76%	大買/大賣/
2023/09/12	121.2	73.81	136.3	73.91	73.50	-15.1	8,378	-0.18%	大買/大賣/
2023/09/11	142	71.71	141.5	71.78	72.40	0.5	8,009	0.01%	大買/大賣/
2023/09/08	141.8	69.68	142	70.03	69.80	-0.2	7,813	0.00%	大買/大賣/
2023/09/07	55.6	68.58	32	67.50	67.40	23.6	7,581	0.31%
2023/09/06	9.2	67.80	17.4	67.94	67.90	-8.2	7,495	-0.11%
2023/09/05	62.2	67.58	23	67.12	68.00	39.2	7,469	0.52%
2023/09/04	20.4	68.07	20	67.97	68.10	0.4	7,466	0.01%
2023/09/01	9	67.20	29	66.99	66.40	-20	7,352	-0.27%
2023/08/31	89.7	67.93	82.1	68.13	67.90	7.6	7,344	0.10%
2023/08/30	117.2	65.36	88.1	65.27	66.30	29.1	7,127	0.41%	大買/
2023/08/29	24.6	63.34	25	63.00	63.90	-0.4	6,711	-0.01%
2023/08/28	13	61.35	9	61.58	61.20	4	6,591	0.06%
2023/08/25	5	61.92	28	62.18	62.10	-23	6,593	-0.35%
2023/08/24	25	60.59	13	61.09	61.50	12	6,569	0.18%
2023/08/23	0	0.00	3	62.00	61.90	-3	6,483	-0.05%
2023/08/22	12	61.43	54	61.54	61.20	-42	6,479	-0.65%
2023/08/21	51	62.33	21.1	62.24	61.90	29.9	6,483	0.46%
2023/08/18	74.4	62.96	62.1	63.03	61.40	12.3	6,440	0.19%
2023/08/17	8.1	61.58	23	62.06	62.00	-14.9	6,264	-0.24%
2023/08/16	26.1	61.43	21	61.78	62.00	5.1	6,275	0.08%
2023/08/15	34	61.57	73.1	61.86	61.90	-39.1	6,243	-0.63%
2023/08/14	7.2	58.94	57.2	59.01	59.00	-50	6,135	-0.81%
2023/08/11	8	59.74	11	59.81	60.20	-3	6,201	-0.05%
2023/08/10	37	60.29	33	60.29	60.10	4	6,153	0.07%
2023/08/09	12.3	60.15	9	60.08	60.00	3.3	6,082	0.05%
2023/08/08	6	59.78	9	59.78	60.10	-3	6,009	-0.05%
2023/08/07	31	58.47	24	59.28	59.30	7	5,993	0.12%
2023/08/04	18.1	58.44	16	58.16	58.30	2.1	5,944	0.04%
2023/08/02	42	59.99	26	59.99	59.50	16	5,890	0.27%
2023/08/01	34	61.03	13	60.88	61.00	21	5,821	0.36%
2023/07/31	65.1	61.77	53	61.69	60.60	12.1	5,841	0.21%
2023/07/28	89.2	59.77	63.9	60.17	60.60	25.3	5,704	0.44%
2023/07/27	19.7	56.37	61.1	56.38	56.90	-41.4	5,323	-0.78%
2023/07/26	39.3	55.39	7.1	54.93	54.80	32.3	5,187	0.62%
2023/07/25	18	53.22	68	53.97	54.50	-50	5,107	-0.98%
2023/07/24	22	51.75	21	52.14	51.90	1	5,052	0.02%
2023/07/21	0	0.00	4.2	52.88	52.90	-4.2	5,039	-0.08%
2023/07/20	3	52.97	25	53.06	53.00	-22	5,055	-0.44%
2023/07/19	16	53.48	18	53.04	52.60	-2	5,071	-0.04%
2023/07/18	26	54.29	49.7	54.44	54.10	-23.7	5,041	-0.47%
2023/07/17	4	53.50	0	0.00	53.50	4	4,981	0.08%
2023/07/14	41	53.40	24	53.70	53.20	17	5,022	0.34%
2023/07/13	23	53.84	69.2	53.49	53.90	-46.2	5,074	-0.91%
2023/07/12	15	50.90	5	51.50	51.40	10	5,092	0.20%
2023/07/11	11	51.50	5	51.58	51.40	6	5,126	0.12%
2023/07/10	21	51.60	23	51.36	51.30	-2	5,213	-0.04%
2023/07/07	69	51.96	11	50.84	51.90	58	5,363	1.08%
2023/07/06	46.2	51.33	7	51.41	51.10	39.2	5,426	0.72%
2023/07/05	21	52.41	64	52.46	51.80	-43	5,437	-0.79%
2023/07/04	27.5	52.93	23	52.51	52.40	4.5	5,440	0.08%
2023/07/03	23	52.56	0	0.00	52.40	23	5,498	0.42%
2023/06/30	7	52.37	7	52.37	52.70	0	5,499	0.00%
2023/06/29	11	51.62	8	52.18	51.80	3	5,509	0.05%
2023/06/28	4	52.60	12.2	52.24	52.20	-8.2	5,527	-0.15%
2023/06/27	33.2	52.03	18	52.08	51.10	15.2	5,539	0.27%
2023/06/26	20	53.64	26	54.09	53.30	-6	5,547	-0.11%
2023/06/21	64	55.88	58.2	56.07	56.30	5.9	5,577	0.10%
2023/06/20	102	55.46	112	55.77	54.50	-10	5,629	-0.18%	大買/大賣/
2023/06/19	26	53.74	5	53.38	53.60	21	5,447	0.39%
2023/06/16	34	54.38	22	54.55	54.00	12	5,456	0.22%
2023/06/15	20	53.88	17.1	53.83	54.20	3	5,348	0.06%
2023/06/14	59.3	53.30	69	53.54	53.40	-9.7	5,337	-0.18%
2023/06/13	36	52.71	33	52.25	52.40	3	5,239	0.06%
2023/06/12	6	50.83	5.3	51.02	50.90	0.8	5,158	0.01%
2023/06/09	12	51.07	8	50.74	51.10	4	5,174	0.08%
2023/06/08	15.1	50.96	8	51.14	50.30	7.1	5,234	0.13%
2023/06/07	27	50.46	30	50.37	50.30	-3	5,291	-0.06%
2023/06/06	6	50.38	5	50.82	50.20	1	5,348	0.02%
2023/06/05	44	51.18	30	51.58	51.40	14	5,316	0.26%
2023/06/02	1	49.90	0	0.00	49.95	1	5,210	0.02%
2023/06/01	0	0.00	2.5	49.86	49.55	-2.5	5,180	-0.05%
2023/05/31	37	49.94	1	49.55	49.50	36	5,173	0.70%
2023/05/30	0	0.00	36	49.95	49.90	-36	5,155	-0.70%
2023/05/29	6	50.32	3.1	50.30	49.90	3	5,219	0.06%
2023/05/26	4	49.68	0	0.00	49.60	4	5,201	0.08%
2023/05/25	3.5	49.62	11	49.79	49.65	-7.5	5,204	-0.14%
2023/05/24	7	50.14	0	0.00	50.20	7	5,189	0.13%
2023/05/23	17.1	50.58	17	50.12	49.90	0.1	5,174	0.00%
2023/05/22	10.2	50.86	23.3	50.81	51.10	-13.1	5,114	-0.26%
2023/05/19	26	49.75	38	49.38	49.35	-12	5,005	-0.24%
2023/05/18	61	50.13	46	49.79	49.55	15	4,976	0.30%
2023/05/17	16.1	48.67	31.1	49.48	50.60	-15	4,882	-0.31%
2023/05/16	29	48.57	19	48.66	48.20	10	4,762	0.21%
2023/05/15	8.2	47.93	4	48.39	48.45	4.2	4,733	0.09%
2023/05/12	3	47.25	19	46.92	47.50	-16	4,744	-0.34%
2023/05/11	3	47.25	19	46.92	46.70	-16	4,756	-0.34%
2023/05/10	8	47.98	0	0.00	48.20	8	4,743	0.17%
2023/05/09	5	48.43	34	48.41	48.10	-29	4,743	-0.61%
2023/05/08	18	49.19	12	49.36	48.80	6	4,720	0.13%
2023/05/05	68	50.04	41.1	50.35	50.80	26.9	4,630	0.58%
2023/05/04	35	49.56	42	49.79	49.30	-7	4,532	-0.15%
2023/05/03	19	49.12	28	49.16	49.95	-9	4,414	-0.20%
2023/05/02	11	48.16	9	48.40	48.55	2	4,394	0.05%
2023/04/28	7	48.06	6	48.01	47.65	1	4,439	0.02%
2023/04/27	1	47.05	2	47.78	47.75	-1	4,449	-0.02%
2023/04/26	4	46.43	1	46.70	46.70	3	4,439	0.07%
2023/04/25	1	47.10	49	46.96	46.55	-48	4,444	-1.08%
2023/04/24	4	46.80	3	46.92	47.05	1	4,432	0.02%
2023/04/21	22	46.50	17	46.10	46.05	5	4,423	0.11%
2023/04/20	28	47.96	4	47.46	47.15	24	4,409	0.54%
2023/04/19	23	48.55	8	49.14	48.80	15	4,417	0.34%
2023/04/18	66	49.60	51.5	49.20	49.10	14.5	4,392	0.33%
2023/04/17	6	48.58	43.4	48.72	48.85	-37.4	4,298	-0.87%
2023/04/14	1	47.60	5.3	47.54	47.30	-4.3	4,181	-0.10%
2023/04/13	10	47.29	4	47.13	47.20	6	4,197	0.14%
2023/04/12	8	47.68	75.1	46.95	47.80	-67.1	4,239	-1.58%
2023/04/11	1	47.00	6	46.93	46.95	-5	4,151	-0.12%
2023/04/10	33	46.54	6	46.68	46.55	27	4,268	0.63%
2023/04/07	53	46.43	1	46.30	46.50	52	4,251	1.22%
2023/04/06	31	45.66	15	45.21	45.65	16	4,295	0.37%
2023/03/31	0	0.00	0.3	46.45	46.20	-0.3	4,236	-0.01%
2023/03/30	2	46.60	14	46.59	46.55	-12	4,270	-0.28%
2023/03/29	2	46.28	1	46.20	46.50	1	4,330	0.02%
2023/03/28	4	45.60	5.1	45.78	45.65	-1.1	4,386	-0.03%
2023/03/27	8	46.25	26	46.63	45.85	-18	4,504	-0.40%
2023/03/24	64	46.55	61	46.99	46.70	3	4,680	0.06%
2023/03/23	87	46.47	32	46.93	46.80	55	4,628	1.19%
2023/03/22	4	45.58	27	45.54	45.45	-23	4,491	-0.51%
2023/03/21	12	45.47	11	45.35	45.10	1	4,471	0.02%
2023/03/20	0	0.00	49.1	44.29	44.45	-49.1	4,418	-1.11%
2023/03/17	16	45.31	8	44.47	44.25	8	4,481	0.18%
2023/03/16	49	45.16	9.2	44.93	45.10	39.8	4,479	0.89%
2023/03/15	6	44.48	27	44.83	45.20	-21	4,512	-0.47%
2023/03/14	7	43.87	0	0.00	43.80	7	4,521	0.15%
2023/03/13	17	44.27	6	44.38	44.50	11	4,539	0.24%
2023/03/10	19	45.81	30.3	45.90	45.75	-11.3	4,576	-0.25%
2023/03/09	7	45.52	5	45.54	45.15	2	4,729	0.04%
2023/03/08	3	44.62	9	44.66	44.90	-6	4,911	-0.12%
2023/03/06	0	0.00	2	43.70	43.85	-2	5,405	-0.04%
2023/03/03	1	43.50	1	43.55	43.45	0	5,410	0.00%
2023/03/02	1	43.00	16	43.09	43.05	-15	5,424	-0.28%
2023/03/01	98	42.16	85	42.00	42.05	13	5,459	0.24%
2023/02/24	5	43.90	4	43.70	43.65	1	5,436	0.02%
2023/02/22	6	43.77	1	43.70	43.55	5	5,580	0.09%
2023/02/21	0.1	44.79	1	44.50	44.60	-1	5,709	-0.02%
2023/02/20	4.1	44.71	0	0.00	44.50	4.1	5,985	0.07%
2023/02/17	2	44.40	1	44.35	44.60	1	6,006	0.02%
2023/02/16	1	44.20	6	44.01	44.05	-5	6,041	-0.08%
2023/02/15	1	43.30	1	43.50	43.60	0	6,156	0.00%
2023/02/14	1	43.40	2	43.88	43.40	-1	6,371	-0.02%
2023/02/13	3	43.27	0	0.00	43.55	3	6,501	0.05%
2023/02/10	10	43.85	5	43.66	43.50	5	6,587	0.08%
2023/02/09	1	44.15	3	44.35	44.50	-2	6,579	-0.03%
2023/02/08	9	44.33	3.2	44.35	44.25	5.8	6,577	0.09%
2023/02/07	3.1	44.90	2	44.70	44.95	1.1	6,572	0.02%
2023/02/06	2	44.95	8	44.64	44.65	-6	6,577	-0.09%
2023/02/03	7	44.92	2	44.60	44.45	5	6,598	0.08%
2023/02/02	15	45.50	5.2	45.51	45.70	9.8	6,572	0.15%
2023/02/01	15.1	45.42	10	44.90	45.20	5.1	6,550	0.08%
2023/01/31	3	44.27	22	44.77	45.00	-19	6,517	-0.29%
2023/01/30	7.1	43.91	7	43.99	43.95	0.1	6,457	0.00%
2023/01/17	5	43.17	1	43.50	42.90	4	6,403	0.06%
2023/01/16	1	42.80	4	42.78	43.10	-3	6,379	-0.05%
2023/01/12	2.1	42.86	51	42.61	42.75	-48.9	6,463	-0.76%
2023/01/11	0	43.35	4	43.40	43.10	-4	6,470	-0.06%
2023/01/10	25	43.76	13	43.48	43.40	12	6,479	0.19%
2023/01/09	48	43.63	7	43.71	43.35	41	6,489	0.63%
2023/01/06	1	43.35	1	43.20	43.35	0	6,560	0.00%
2023/01/05	3	42.93	6	42.98	42.30	-3	6,675	-0.04%
2023/01/04	1	42.95	5	43.23	43.15	-4	6,681	-0.06%
2023/01/03	7.1	43.38	11	43.70	42.85	-3.9	6,697	-0.06%
2022/12/30	36.1	43.42	44	43.22	43.10	-7.9	6,744	-0.12%
2022/12/29	3.3	42.01	0	0.00	41.80	3.3	6,648	0.05%
2022/12/28	26	42.89	42	42.99	43.00	-16	6,607	-0.24%
2022/12/27	1.3	42.03	5	41.98	42.10	-3.8	6,436	-0.06%
2022/12/26	14	41.77	1	41.65	41.75	13	6,460	0.20%
2022/12/23	3	41.25	3	40.98	41.05	0	6,496	0.00%
2022/12/22	10	40.97	11	40.95	40.90	-1	6,515	-0.02%
2022/12/21	10	41.64	7	41.44	41.10	3	6,560	0.05%
2022/12/20	28	42.68	4	42.19	41.80	24	6,524	0.37%
2022/12/19	26	43.31	43	43.32	42.65	-17	6,489	-0.26%
2022/12/16	84.1	46.06	88	45.78	45.00	-3.9	6,475	-0.06%
2022/12/15	24	49.13	32	49.31	49.20	-8	6,271	-0.13%
2022/12/14	2	48.80	18	48.53	49.00	-16	6,218	-0.26%
2022/12/13	2	47.55	23	47.47	47.35	-21	6,231	-0.34%
2022/12/12	11	47.91	10	48.04	48.00	1	6,280	0.02%
2022/12/09	11	48.20	10	48.05	47.90	1	6,586	0.02%
2022/12/08	4	46.89	5	47.02	48.15	-1	6,618	-0.02%
2022/12/07	25.5	47.22	20	47.00	46.80	5.5	6,633	0.08%
2022/12/06	12	48.46	1	48.45	48.65	11	6,629	0.17%
2022/12/05	30	48.97	26	49.04	49.00	4	6,657	0.06%
2022/12/02	5	48.95	5	49.13	48.75	0	6,845	0.00%
2022/12/01	71	49.14	31	49.30	49.30	40	6,743	0.59%
2022/11/30	46	47.85	31	47.61	47.45	15	6,486	0.23%
2022/11/29	102	47.87	72.7	47.56	48.45	29.4	6,264	0.47%	大買/
2022/11/28	1	43.35	5	45.04	45.60	-4	5,836	-0.07%
2022/11/25	2	45.25	1	45.80	45.05	1	5,874	0.02%
2022/11/24	5	45.54	4	45.59	45.55	1	6,021	0.02%
2022/11/23	2	45.48	17	45.81	45.75	-15	6,048	-0.25%
2022/11/22	15	45.24	1	45.10	45.40	14	6,080	0.23%
2022/11/21	8.1	45.73	3	45.78	45.95	5.1	6,253	0.08%
2022/11/18	19.1	46.54	18	46.06	45.70	1.1	6,287	0.02%
2022/11/17	10.5	46.04	78	46.20	46.25	-67.5	6,192	-1.09%
2022/11/16	135	45.64	63	45.77	45.60	72	6,087	1.18%	大買/
2022/11/15	1	43.10	7	43.36	44.15	-6	5,849	-0.10%
2022/11/14	5	43.62	1	43.85	43.75	4	6,002	0.07%
2022/11/11	5.1	43.66	28	43.74	43.40	-22.9	6,266	-0.37%
2022/11/10	17	43.26	25	43.32	42.65	-8	6,419	-0.12%
2022/11/09	44	45.50	4	44.95	44.90	40	6,511	0.61%
2022/11/08	5	47.19	21	47.45	46.30	-16	6,513	-0.25%
2022/11/07	1	46.00	0	0.00	45.80	1	6,541	0.02%
2022/11/04	7	46.21	0	0.00	46.25	7	6,759	0.10%
2022/11/03	5	45.40	1	45.55	45.55	4	6,966	0.06%
2022/11/02	5	46.05	0	0.00	45.85	5	7,251	0.07%
2022/11/01	5	46.07	11	46.00	46.20	-6	7,344	-0.08%
2022/10/31	0	0.00	15	45.22	45.25	-15	7,401	-0.20%
2022/10/28	2	44.70	1	45.15	44.85	1	7,523	0.01%
2022/10/27	1	45.50	1	46.15	46.20	0	7,656	0.00%
2022/10/25	20	45.16	0	0.00	44.95	20	7,788	0.26%
2022/10/24	10	46.06	0	0.00	45.85	10	7,959	0.13%
2022/10/21	2	45.75	13	45.64	45.65	-11	8,025	-0.14%
2022/10/20	13	46.19	24	46.09	45.70	-11	8,028	-0.14%
2022/10/19	1	47.60	3	47.95	47.60	-2	8,023	-0.02%
2022/10/18	91	47.84	39	48.01	48.20	52	8,077	0.64%
2022/10/17	11	47.10	10	47.02	47.55	1	8,265	0.01%
2022/10/14	7	48.09	33	48.17	48.20	-26	8,313	-0.31%
2022/10/13	12	45.85	44	45.05	45.15	-32	8,371	-0.38%
2022/10/12	9	47.25	1	47.05	47.25	8	8,509	0.09%
2022/10/11	1	47.15	1.3	47.08	46.70	-0.3	8,920	0.00%
2022/10/07	18.2	49.22	5	49.09	47.95	13.2	9,551	0.14%
2022/10/06	5	48.69	10	48.58	49.05	-5	9,610	-0.05%
2022/10/05	3	49.08	1	48.40	48.30	2	9,662	0.02%
2022/10/04	4	49.19	1	48.65	48.95	3	9,744	0.03%
2022/10/03	1	48.30	5	48.38	48.45	-4	9,870	-0.04%
2022/09/30	12.1	48.59	12	48.12	48.30	0.1	10,286	0.00%
2022/09/29	6	50.10	5.3	50.03	49.75	0.8	10,594	0.01%
2022/09/28	3.3	50.80	6	50.03	49.20	-2.8	10,701	-0.03%
2022/09/27	1	50.80	3	50.90	51.80	-2	10,802	-0.02%
2022/09/26	1	52.66	6.1	51.45	51.20	-5.1	10,912	-0.05%
2022/09/23	29	53.57	15	53.03	53.00	14	11,102	0.13%
2022/09/22	4	54.95	2	55.50	55.40	2	11,296	0.02%
2022/09/21	7	55.16	3	55.13	55.10	4	11,807	0.03%
2022/09/20	3	55.00	10	55.45	55.50	-7	12,068	-0.06%
2022/09/19	9	54.50	3	54.70	54.20	6	12,151	0.05%
2022/09/16	21.1	55.89	29.1	56.06	54.50	-8	12,249	-0.07%
2022/09/15	50	55.70	43.2	55.95	55.60	6.8	12,093	0.06%
2022/09/14	13.2	54.16	14	54.69	55.70	-0.9	12,156	-0.01%
2022/09/13	10.1	54.69	18	54.83	54.80	-8	12,357	-0.06%
2022/09/12	23	54.36	16	54.13	53.70	7	12,441	0.06%
2022/09/08	57	54.38	62	54.67	55.10	-5	12,638	-0.04%
2022/09/07	5	51.70	16	52.47	52.70	-11	12,896	-0.09%
2022/09/06	8	52.24	2	52.30	52.30	6	13,265	0.05%
2022/09/05	5	53.44	3	52.13	52.20	2	13,346	0.01%
2022/09/02	9	54.83	3.1	54.41	54.40	6	13,472	0.04%
2022/09/01	20	54.58	18	54.58	54.70	2	13,454	0.01%
2022/08/31	20	53.57	9.1	53.99	54.60	10.9	13,455	0.08%
2022/08/30	1	52.20	8	52.30	52.50	-7	13,462	-0.05%
2022/08/29	17	51.32	29	51.47	51.20	-12	13,606	-0.09%
2022/08/26	19	53.89	17	53.57	52.80	2	13,688	0.01%
2022/08/25	8	52.30	29	52.37	52.10	-21	13,683	-0.15%
2022/08/24	17	51.17	6	51.37	51.40	11	13,712	0.08%
2022/08/23	8	50.93	5	50.88	51.50	3	13,797	0.02%
2022/08/22	4	52.05	4.4	51.89	51.50	-0.4	13,985	0.00%
2022/08/19	70	53.04	40	52.47	52.10	30	14,008	0.21%
2022/08/18	40.1	52.13	43.1	52.28	53.10	-3.1	13,952	-0.02%
2022/08/17	15	51.45	52	51.19	51.20	-37	13,787	-0.27%
2022/08/16	70	49.99	49	50.07	50.10	21	13,623	0.15%
2022/08/15	8	48.24	28	48.98	49.60	-20	13,684	-0.15%
2022/08/12	10	47.25	8	47.46	47.55	2	13,861	0.01%
2022/08/11	38	47.98	12	48.10	47.55	26	13,889	0.19%
2022/08/10	25	49.57	22	50.10	49.10	3	13,809	0.02%
2022/08/09	45	50.49	113.1	50.81	51.20	-68.1	13,667	-0.50%	大賣/
2022/08/08	10	48.48	12	48.84	49.10	-2	13,348	-0.01%
2022/08/05	55	48.96	11	49.27	48.90	44	13,233	0.33%
2022/08/04	22	48.55	37	48.31	49.10	-15	13,131	-0.11%
2022/08/03	25	47.90	25	47.60	47.50	0	12,998	0.00%
2022/08/02	18	49.28	12.2	49.30	49.65	5.9	12,834	0.05%
2022/08/01	43	50.30	43	50.09	50.00	0	12,739	0.00%
2022/07/29	71	49.84	79	49.99	50.20	-8	12,641	-0.06%
2022/07/28	19.1	49.22	18	48.98	48.65	1.1	12,437	0.01%
2022/07/27	18.1	48.86	17	48.91	48.95	1.1	12,339	0.01%
2022/07/26	16	48.43	16	48.44	48.80	0	12,280	0.00%
2022/07/25	13	48.74	19	48.42	48.80	-6	12,195	-0.05%
2022/07/22	49	48.64	72	48.56	48.20	-23	12,099	-0.19%
2022/07/21	49	47.20	27	47.08	47.50	22	11,869	0.19%
2022/07/20	55	47.48	35	47.46	47.25	20	11,752	0.17%
2022/07/19	126	46.82	141	46.65	46.60	-15	11,544	-0.13%	大買/大賣/
2022/07/18	63	48.83	33	48.39	48.15	30	11,246	0.27%
2022/07/15	129	50.60	153.2	50.64	51.20	-24.2	10,807	-0.22%	大買/大賣/
2022/07/14	32	46.57	33	45.93	47.50	-1	10,124	-0.01%
2022/07/13	32	48.19	26.1	47.78	47.35	6	9,930	0.06%
2022/07/12	26	47.36	36	47.19	47.65	-10	9,829	-0.10%
2022/07/11	13	49.70	13.7	49.31	48.65	-0.7	9,693	-0.01%
2022/07/08	142.5	50.66	135.1	50.19	49.40	7.4	9,525	0.08%	大買/大賣/
2022/07/07	142.2	48.65	145.2	48.73	50.40	-3.1	9,052	-0.03%	大買/大賣/
2022/07/06	18	46.98	16	46.93	46.25	2	8,636	0.02%
2022/07/05	49.1	47.11	42	47.26	47.10	7.1	8,479	0.08%
2022/07/04	23	46.17	38.1	45.46	45.25	-15.1	8,261	-0.18%
2022/07/01	40.1	46.64	33.1	46.38	46.60	7	8,087	0.09%
2022/06/30	41.5	49.29	68.5	49.04	49.35	-27	7,822	-0.34%
2022/06/29	58.4	49.93	66.7	49.66	51.80	-8.3	7,470	-0.11%
2022/06/28	22	47.81	41.8	47.52	48.35	-19.8	6,889	-0.29%
2022/06/27	16	45.97	48	45.98	46.25	-32	6,584	-0.49%
2022/06/24	54	45.69	30	45.44	44.55	24	6,385	0.38%
2022/06/23	9	44.46	5.2	44.54	44.50	3.8	6,204	0.06%
2022/06/22	26	45.38	16	45.41	44.50	10	6,034	0.17%
2022/06/21	22	45.44	21.5	45.28	45.25	0.5	5,862	0.01%
2022/06/20	14	43.30	9	43.86	42.65	5	5,573	0.09%
2022/06/17	95	44.56	99.2	44.19	44.90	-4.2	5,365	-0.08%
2022/06/16	90	44.15	113	43.98	43.90	-23	5,048	-0.46%	大賣/
2022/06/15	61	42.95	65	42.98	43.80	-4	4,540	-0.09%
2022/06/14	36	40.67	28	40.56	41.20	8	4,137	0.19%
2022/06/13	21	41.95	30	41.76	41.90	-9	4,009	-0.22%
2022/06/10	6	41.33	6	41.46	41.50	0	3,821	0.00%
2022/06/09	14	41.53	16	41.56	41.40	-2	3,768	-0.05%
2022/06/08	24	41.56	17	41.34	41.80	7	3,655	0.19%
2022/06/07	35	40.87	42	40.55	40.65	-7	3,489	-0.20%
2022/06/06	17	40.14	16	40.22	39.65	1	3,297	0.03%
2022/06/02	111	40.81	110.8	41.01	41.10	0.2	3,126	0.01%	大買/大賣/
2022/06/01	8	40.17	21.8	39.96	39.95	-13.8	2,883	-0.48%
2022/05/31	15	39.63	7	39.91	40.00	8	2,761	0.29%
2022/05/30	31	39.61	36.1	39.78	39.90	-5.1	2,622	-0.19%
2022/05/27	3	38.58	1	38.25	38.50	2	2,370	0.08%
2022/05/26	15.1	38.81	15	39.03	38.65	0.1	2,288	0.00%
2022/05/25	11.2	38.94	18	38.98	38.70	-6.8	2,139	-0.32%
2022/05/24	28	38.90	54	38.87	38.50	-26	1,983	-1.31%
2022/05/23	53	38.43	49	38.56	38.80	4	1,843	0.22%
2022/05/20	25	37.94	64	38.12	38.15	-39	1,458	-2.67%
2022/05/19	14	36.87	26	37.06	37.20	-12	1,133	-1.06%
2022/05/18	28	35.96	74.6	36.00	36.65	-46.6	964	-4.83%
2022/05/17	12	34.67	30	34.70	34.60	-18	798	-2.25%
2022/05/16	2	33.30	3	33.28	33.30	-1	703	-0.14%
2022/05/13	0	0.00	3	32.87	33.05	-3	693	-0.43%
2022/05/11	19	32.89	0	0.00	32.90	19	677	2.80%
2022/05/10	1	32.05	0	0.00	32.20	1	665	0.15%
2022/05/09	2	31.88	5	31.92	31.90	-3	662	-0.45%
2022/05/06	1	32.35	0	0.00	32.35	1	656	0.15%
2022/05/05	7	32.84	7	32.80	32.70	0	658	0.00%
2022/04/29	0.1	32.90	0	0.00	33.20	0.1	684	0.01%
2022/04/27	0	0.00	3	32.50	32.65	-3	684	-0.44%
2022/04/26	2	33.08	1	33.10	33.00	1	687	0.15%
2022/04/25	0	0.00	1	33.25	33.05	-1	702	-0.14%
2022/04/22	1	34.00	0	0.00	33.90	1	702	0.14%
2022/04/21	1	33.85	16	34.13	34.10	-15	692	-2.17%
2022/04/20	12	33.25	20	33.55	33.70	-8	653	-1.22%
2022/04/19	7	33.02	3	33.00	32.95	4	635	0.63%
2022/04/18	0.2	32.95	0	0.00	32.95	0.2	631	0.03%
2022/04/15	3	32.53	6	32.57	32.40	-3	617	-0.49%
2022/04/14	0	0.00	5	32.60	32.60	-5	616	-0.81%
2022/04/12	0	0.00	1	31.85	32.00	-1	615	-0.16%
2022/04/07	0	0.00	25	31.84	31.70	-25	600	-4.16%
2022/03/31	0	32.45	0	0.00	32.15	0	599	0.00%
2022/03/28	5	31.60	0	0.00	32.00	5	605	0.83%
2022/03/25	0.1	31.70	0	0.00	31.80	0.1	601	0.01%
2022/03/24	0	0.00	0.2	31.85	32.05	-0.2	601	-0.03%
2022/03/22	0	0.00	0.1	32.25	32.25	-0.1	599	-0.02%
2022/03/21	1	32.10	0	0.00	32.25	1	600	0.17%
2022/03/18	0.2	31.95	2	31.98	31.45	-1.8	606	-0.30%
2022/03/17	25	31.83	5	32.00	31.95	20	603	3.31%
2022/03/16	4.4	31.13	6.3	31.21	31.30	-1.9	595	-0.32%
2022/03/15	0.4	31.50	0	0.00	30.50	0.4	589	0.07%
2022/03/14	0	0.00	4	31.05	30.90	-4	589	-0.68%
2022/03/11	15.1	30.77	0	0.00	30.60	15.1	584	2.58%
2022/03/10	1	30.80	0	0.00	30.80	1	568	0.18%
2022/03/09	6.1	30.89	0	0.00	30.70	6.1	542	1.11%
2022/03/08	5	31.27	1	31.05	31.05	4	523	0.76%
2022/03/07	1	32.00	0	0.00	31.70	1	511	0.20%
2022/03/04	0.1	32.45	10	32.40	32.40	-10	512	-1.94%
2022/03/03	1	32.55	0	0.00	32.65	1	519	0.19%
2022/03/01	0	0.00	1	32.70	32.80	-1	528	-0.19%
2022/02/24	1	32.50	0	0.00	32.65	1	547	0.18%
2022/02/23	2	33.03	0	0.00	33.00	2	545	0.37%
2022/02/21	11	33.37	5	33.36	33.40	6	565	1.06%
2022/02/17	1	33.15	0	0.00	33.00	1	582	0.17%
2022/02/15	2	32.70	0	0.00	32.60	2	588	0.34%
2022/02/14	2	32.30	0	0.00	32.60	2	594	0.34%
2022/02/11	1	32.55	0	0.00	32.55	1	596	0.17%
2022/02/09	1	32.90	5	32.75	32.90	-4	603	-0.66%
2022/02/08	0	0.00	5	32.57	32.85	-5	606	-0.82%
2022/02/07	1	31.95	0	0.00	32.50	1	608	0.16%
2022/01/26	15	31.57	1	31.55	31.55	14	609	2.30%
2022/01/25	0.1	31.80	0	0.00	31.60	0.1	602	0.01%
2022/01/24	3.1	31.92	4	32.00	32.00	-1	592	-0.16%
2022/01/21	7	32.29	5	32.35	32.35	2	582	0.34%
2022/01/20	0	0.00	3	32.60	32.60	-3	578	-0.52%
2022/01/19	1	32.45	4	32.48	32.45	-3	579	-0.52%
2022/01/18	6	32.49	1	33.00	32.40	5	576	0.87%
2022/01/14	1	32.70	0	0.00	32.70	1	560	0.18%
2022/01/13	0	0.00	5	32.65	32.70	-5	593	-0.84%
2022/01/12	1.1	32.70	0	0.00	32.80	1.1	607	0.17%
2022/01/11	10.1	32.60	2	32.60	32.60	8.1	656	1.23%
2022/01/06	7	32.80	0	0.00	32.75	7	656	1.07%
2022/01/04	1	33.05	0	0.00	33.05	1	655	0.15%
2022/01/03	0.1	32.70	0	0.00	32.85	0.1	654	0.02%
2021/12/29	1	33.05	0	0.00	33.05	1	658	0.15%
2021/12/24	1	32.70	0	0.00	32.90	1	673	0.15%
2021/12/22	10.1	32.57	0	0.00	32.60	10.1	671	1.50%
2021/12/20	2.1	32.70	0	0.00	32.75	2.1	661	0.31%
2021/12/14	2	32.85	5	33.05	32.75	-3	667	-0.45%
2021/12/10	1	33.15	0	0.00	33.20	1	671	0.15%
2021/12/09	1	33.05	0	0.00	33.15	1	678	0.15%
2021/12/08	6	33.39	0	0.00	33.20	6	674	0.89%
2021/12/06	1	33.20	0	0.00	33.30	1	668	0.15%
2021/12/01	3	32.77	10	32.95	33.15	-7	683	-1.02%
2021/11/30	1	32.70	0	0.00	32.70	1	682	0.15%
2021/11/29	6	32.38	8	33.00	33.00	-2	675	-0.30%
2021/11/26	5.1	32.80	0	0.00	32.70	5.1	669	0.75%
2021/11/25	0	0.00	1	33.05	33.05	-1	662	-0.15%
2021/11/24	1	33.10	0	0.00	32.95	1	661	0.15%
2021/11/23	2	33.20	0	0.00	33.20	2	643	0.31%
2021/11/22	0.1	33.30	2	33.20	33.65	-2	639	-0.30%
2021/11/18	0	0.00	1	33.50	33.50	-1	628	-0.16%
2021/11/17	1	33.60	0	0.00	33.70	1	621	0.16%
2021/11/16	2	33.70	0	0.00	33.55	2	616	0.32%
2021/11/15	1.1	33.55	1	33.55	33.55	0.1	618	0.02%
2021/11/12	2	33.70	0	0.00	33.65	2	615	0.33%
2021/11/11	3	33.67	10	33.70	33.60	-7	623	-1.12%
2021/11/10	10	33.83	0	0.00	33.70	10	631	1.58%
2021/11/08	2	33.75	2	33.80	33.75	0	659	0.00%
2021/11/05	1.1	33.71	0	0.00	33.70	1.1	679	0.16%
2021/11/04	7.1	34.06	1	34.50	33.90	6.1	685	0.89%
2021/11/03	1.1	34.20	1	34.20	34.35	0.1	689	0.01%
2021/11/02	9	33.96	0	0.00	33.85	9	687	1.31%
2021/11/01	1	33.80	1	33.90	33.95	0	693	0.00%
2021/10/26	6	33.98	0	0.00	33.85	6	758	0.79%
2021/10/25	2	33.70	1	33.85	33.85	1	761	0.13%
2021/10/22	1	34.00	0	0.00	34.05	1	792	0.13%
2021/10/21	5	33.91	0	0.00	34.55	5	807	0.62%
2021/10/20	5	35.00	7	34.76	34.80	-2	833	-0.24%
2021/10/19	9	34.96	6	34.47	35.00	3	998	0.30%
2021/10/18	0	0.00	1.2	32.93	32.95	-1.2	972	-0.12%
2021/10/13	1.1	32.80	1	33.25	33.25	0.1	1,063	0.00%
2021/10/07	0	0.00	5	33.40	33.60	-5	1,129	-0.44%
2021/10/06	1	32.61	0	0.00	32.95	1	1,136	0.09%
2021/10/05	5.1	32.55	0	0.00	33.05	5.1	1,149	0.44%
2021/10/04	2.2	32.90	0	0.00	33.05	2.2	1,151	0.19%
2021/10/01	1.1	33.26	1	33.35	33.45	0.1	1,154	0.00%
2021/09/30	1	33.60	0	0.00	33.95	1	1,154	0.09%
2021/09/29	5.4	33.60	0	0.00	33.55	5.4	1,158	0.46%
2021/09/28	1	34.00	0	0.00	34.10	1	1,168	0.09%
2021/09/27	1	34.10	2	34.20	34.10	-1	1,187	-0.08%
2021/09/24	0	0.00	4	34.39	34.30	-4	1,230	-0.33%
2021/09/23	3	34.35	2	34.60	34.30	1	1,270	0.08%
2021/09/22	2	34.70	5	34.65	34.40	-3	1,299	-0.23%
2021/09/17	3	34.73	6	34.65	35.00	-3	1,319	-0.23%
2021/09/16	1.1	33.91	0	0.00	34.30	1.1	1,354	0.08%
2021/09/15	5	34.00	0	0.00	34.05	5	1,363	0.37%
2021/09/14	2	33.95	0	0.00	34.00	2	1,381	0.14%
2021/09/10	0	0.00	10	33.52	33.65	-10	1,429	-0.70%
2021/09/09	4.1	33.21	10	33.25	33.20	-6	1,478	-0.40%
2021/09/08	1	33.70	0	0.00	33.35	1	1,536	0.07%
2021/09/07	1.1	34.19	0	0.00	33.75	1.1	1,538	0.07%
2021/09/06	1	34.50	0	0.00	34.30	1	1,543	0.06%
2021/09/02	1	34.35	0	0.00	34.25	1	1,563	0.06%
2021/08/31	1	34.75	0	0.00	34.50	1	1,594	0.06%
2021/08/30	1	34.95	1	34.65	34.95	0	1,613	0.00%
2021/08/27	0	0.00	4	34.43	34.50	-4	1,623	-0.25%
2021/08/26	0	33.95	0	0.00	34.05	0	1,630	0.00%
2021/08/23	5	33.96	0	0.00	33.85	5	1,673	0.30%
2021/08/20	1	33.80	0	0.00	33.70	1	1,692	0.06%
2021/08/19	0	0.00	5	34.55	34.45	-5	1,699	-0.29%
2021/08/18	0.1	33.75	11	33.55	34.20	-10.9	1,700	-0.64%
2021/08/17	0	34.10	21	34.27	34.00	-21	1,720	-1.22%
2021/08/16	0	0.00	2	35.25	34.40	-2	1,725	-0.12%
2021/08/13	5.1	34.65	2.2	35.14	35.20	2.9	1,740	0.16%
2021/08/11	8.3	34.11	15	34.20	34.15	-6.8	1,721	-0.39%
2021/08/10	2.1	35.02	0	0.00	34.90	2.1	1,709	0.12%
2021/08/09	2.3	35.63	0	0.00	35.30	2.3	1,724	0.13%
2021/08/06	5	35.85	0	0.00	35.85	5	1,728	0.29%
2021/08/04	4.1	35.80	6	36.05	36.10	-1.9	1,792	-0.11%
2021/08/03	7	36.24	1	36.20	36.15	6	1,802	0.33%
2021/08/02	0	0.00	2	36.38	36.50	-2	1,807	-0.11%
2021/07/30	5	36.79	6	36.59	36.45	-1	1,806	-0.06%
2021/07/29	2	37.28	3	37.33	37.30	-1	1,791	-0.06%
2021/07/28	2	37.30	3	37.10	37.30	-1	1,794	-0.06%
2021/07/27	6	37.84	3	37.82	37.90	3	1,803	0.17%
2021/07/26	11	37.90	5	37.90	38.05	6	1,804	0.33%
2021/07/23	12	37.88	17	38.01	38.50	-5	1,762	-0.28%
2021/07/22	5	36.72	1	37.15	36.65	4	1,606	0.25%
2021/07/21	2	36.18	0	0.00	36.25	2	1,608	0.12%
2021/07/20	1	36.75	7	36.84	36.65	-6	1,613	-0.37%
2021/07/19	5	37.49	3	37.68	37.15	2	1,608	0.12%
2021/07/16	7	37.35	9	36.82	37.40	-2	1,627	-0.12%
2021/07/15	1	36.00	1	35.95	36.00	0	1,599	0.00%
2021/07/14	2	35.55	0	0.00	35.60	2	1,651	0.12%
2021/07/13	0	0.00	5	36.13	36.05	-5	1,759	-0.28%
2021/07/12	3	35.80	0	0.00	36.00	3	1,853	0.16%
2021/07/09	0	0.00	31.1	35.80	36.10	-31.1	1,863	-1.67%
2021/07/08	4	35.78	2	36.00	35.95	2	1,873	0.11%
2021/07/06	0	0.00	2	35.90	35.85	-2	1,930	-0.10%
2021/07/05	4	35.86	23	35.79	35.85	-19	1,950	-0.97%
2021/07/02	7.1	36.26	60	36.48	36.20	-52.9	1,971	-2.68%
2021/07/01	6.1	36.18	84	36.44	36.50	-77.9	1,994	-3.91%
2021/06/30	1	35.50	60	36.17	36.10	-59	1,966	-3.00%
2021/06/29	0	0.00	21	34.45	35.30	-21	1,944	-1.08%
2021/06/28	7	34.73	0	0.00	34.70	7	1,932	0.36%
2021/06/25	6	35.48	15	35.89	35.55	-9	1,925	-0.47%
2021/06/24	0	0.00	2	35.00	35.00	-2	1,888	-0.11%
2021/06/23	9.1	34.24	16	34.38	34.65	-6.9	1,869	-0.37%
2021/06/22	35.1	33.89	5	34.01	33.75	30.1	1,854	1.62%
2021/06/21	75	32.73	1	33.00	33.00	74	1,836	4.03%
2021/06/18	34	32.93	0	0.00	32.60	34	1,809	1.88%
2021/06/17	18	33.23	3	33.30	33.10	15	1,775	0.84%
2021/06/16	0	34.10	0	0.00	34.00	0	1,724	0.00%
2021/06/15	3	34.53	0	0.00	34.35	3	1,728	0.17%
2021/06/11	0.2	34.40	1	34.55	34.55	-0.9	1,751	-0.05%
2021/06/10	2	34.00	0	0.00	34.45	2	1,770	0.11%
2021/06/09	8.1	33.82	4	33.65	33.60	4.1	1,769	0.23%
2021/06/08	8	34.36	8	34.06	33.90	0	1,791	0.00%
2021/06/07	11	33.81	11	34.13	34.45	0	1,783	0.00%
2021/06/04	1	33.70	2	33.75	34.00	-1	1,773	-0.06%
2021/06/03	0	0.00	3	34.23	33.95	-3	1,779	-0.17%
2021/06/02	7	33.76	0	0.00	34.15	7	1,786	0.39%
2021/06/01	0	0.00	2	33.75	34.10	-2	1,776	-0.11%
2021/05/31	3	33.25	6	33.15	33.10	-3	1,776	-0.17%
2021/05/28	6	32.60	0	0.00	32.80	6	1,772	0.34%
2021/05/27	5	32.10	0	0.00	32.15	5	1,772	0.28%
2021/05/25	1	32.35	0	0.00	32.35	1	1,798	0.06%
2021/05/24	2	31.75	0	0.00	31.80	2	1,788	0.11%
2021/05/21	3	31.90	0	0.00	32.10	3	1,802	0.17%
2021/05/20	2	31.95	0	0.00	32.10	2	1,797	0.11%
2021/05/19	1	32.00	1	32.10	32.30	0	1,810	0.00%
2021/05/18	50	32.50	0	0.00	32.50	50	1,820	2.75%
2021/05/17	1	31.71	12	31.13	31.00	-11	1,835	-0.60%
2021/05/14	50	33.50	0	0.00	32.65	50	1,817	2.75%
2021/05/13	3	32.93	0	0.00	32.80	3	1,809	0.17%
2021/05/12	2	33.70	3	33.73	33.40	-1	1,792	-0.06%
2021/05/11	23.1	35.74	8	36.16	35.60	15.1	1,753	0.86%
2021/05/10	4	37.03	1	37.20	36.90	3	1,739	0.17%
2021/05/07	1.1	36.89	5	36.90	36.85	-3.9	1,747	-0.22%
2021/05/06	5.1	36.11	1	36.80	36.05	4.1	1,755	0.23%
2021/05/05	3.3	36.34	0	0.00	36.45	3.3	1,757	0.19%
2021/05/04	5	35.76	1	37.30	35.85	4	1,766	0.23%
2021/05/03	8.1	37.65	1	37.55	37.15	7.1	1,737	0.41%
2021/04/29	6	38.09	1	38.75	38.05	5	1,741	0.29%
2021/04/28	0.2	38.70	7	38.71	38.75	-6.9	1,741	-0.39%
2021/04/27	1	38.90	6	38.95	38.90	-5	1,748	-0.29%
2021/04/26	0	0.00	1.2	38.35	38.50	-1.2	1,733	-0.07%
2021/04/23	7	37.92	0	0.00	38.00	7	1,740	0.40%
2021/04/22	40.1	38.55	2	38.35	37.95	38.1	1,771	2.15%
2021/04/21	9.1	39.44	10	39.41	39.30	-0.9	1,729	-0.05%
2021/04/20	13	39.35	5.5	39.60	39.85	7.5	1,717	0.44%
2021/04/19	8.2	39.12	32	39.51	40.00	-23.8	1,672	-1.42%
2021/04/16	25.1	37.86	30	38.08	38.50	-4.9	1,573	-0.31%
2021/04/15	31.8	36.76	0	0.00	36.85	31.8	1,478	2.15%
2021/04/14	15.1	36.11	1	35.85	36.15	14.1	1,463	0.96%
2021/04/13	3.1	36.74	11	36.66	36.45	-7.9	1,480	-0.53%
2021/04/12	2	36.45	6	36.58	36.85	-4	1,494	-0.27%
2021/04/09	22	35.95	17	35.99	35.95	5	1,505	0.33%
2021/04/08	3	36.03	12	36.14	36.35	-9	1,496	-0.60%
2021/04/07	11	35.57	6	35.55	35.65	5	1,474	0.34%
2021/04/06	0	0.00	2	35.95	36.00	-2	1,455	-0.14%
2021/04/01	1	36.00	0	0.00	36.00	1	1,460	0.07%
2021/03/31	9	36.12	3	36.10	36.25	6	1,451	0.41%
2021/03/29	7.7	36.42	0	0.00	36.35	7.7	1,418	0.54%
2021/03/26	3	36.20	3	36.25	36.40	0	1,412	0.00%
2021/03/25	3	36.22	10	36.31	36.20	-7	1,413	-0.50%
2021/03/24	1	36.55	2	36.60	36.60	-1	1,407	-0.07%
2021/03/23	4	36.65	0	0.00	36.60	4	1,405	0.28%
2021/03/22	0	0.00	0.1	37.20	36.95	-0.1	1,413	-0.01%
2021/03/19	7	36.70	0	0.00	36.70	7	1,412	0.50%
2021/03/18	5	36.89	5	37.05	37.00	0	1,413	0.00%
2021/03/17	19	37.11	7	37.12	36.85	12	1,419	0.85%
2021/03/16	1	36.75	0	0.00	36.75	1	1,399	0.07%
2021/03/15	17.4	36.07	0	0.00	36.10	17.4	1,375	1.27%
2021/03/12	5	36.01	153	35.96	35.90	-148	1,366	-10.83%	大賣/鉅額交易
2021/03/10	1	36.50	0	0.00	36.45	1	1,325	0.08%
2021/03/09	41	36.40	2	36.48	36.45	39	1,323	2.95%
2021/03/08	1.1	35.99	60	36.00	35.85	-58.9	1,320	-4.46%
2021/03/05	4	36.10	0	0.00	36.05	4	1,325	0.30%
2021/03/04	1	36.00	0	0.00	36.40	1	1,345	0.07%
2021/03/03	0	0.00	1	36.25	36.40	-1	1,332	-0.08%
2021/03/02	3	36.30	1	36.25	36.10	2	1,329	0.15%
2021/02/26	0	0.00	1	36.95	36.95	-1	1,317	-0.08%
2021/02/25	0	0.00	1	36.65	37.20	-1	1,303	-0.08%
2021/02/24	3.1	36.89	2	36.63	36.40	1.1	1,282	0.09%
2021/02/23	6	36.75	3	37.00	36.70	3	1,267	0.24%
2021/02/22	9	35.73	1	36.00	36.40	8	1,238	0.65%
2021/02/19	3	35.25	0	0.00	35.40	3	1,218	0.25%
2021/02/18	1	35.35	0	0.00	35.50	1	1,203	0.08%
2021/02/17	1	35.25	0	0.00	35.15	1	1,187	0.08%
2021/02/05	2	35.30	7	35.50	35.60	-5	1,163	-0.43%
2021/02/04	2	35.05	0	0.00	35.30	2	1,159	0.17%
2021/02/03	14	35.44	6	35.30	35.30	8	1,157	0.69%
2021/02/01	1	35.50	1	35.15	35.35	0	1,153	0.00%
2021/01/29	6	36.01	4	36.08	35.85	2	1,145	0.17%
2021/01/28	0	0.00	3	36.00	36.10	-3	1,131	-0.27%
2021/01/27	56	35.51	1	35.70	35.50	55	1,110	4.95%
2021/01/26	3	34.80	0	0.00	34.90	3	1,099	0.27%
2021/01/25	1	35.00	0	0.00	34.95	1	1,077	0.09%
2021/01/22	7	34.99	2	35.20	35.00	5	1,071	0.47%
2021/01/21	9	35.39	2	35.20	35.20	7	1,049	0.67%
2021/01/20	8	35.78	3	35.68	35.60	5	1,038	0.48%
2021/01/19	3	36.83	0	0.00	36.70	3	1,020	0.29%
2021/01/18	19	36.68	0	0.00	36.65	19	1,034	1.84%
2021/01/15	36	37.92	2	37.63	37.40	34	1,013	3.36%
2021/01/14	13	38.77	2	39.10	38.95	11	987	1.11%
2021/01/13	0	0.00	3	39.53	39.45	-3	991	-0.30%
2021/01/12	3	39.10	0	0.00	38.70	3	982	0.31%
2021/01/11	7	39.74	11	39.80	39.45	-4	982	-0.41%
2021/01/08	4	39.09	0	0.00	39.15	4	985	0.41%
2021/01/07	10	39.05	6	39.10	39.00	4	981	0.41%
2021/01/06	47	38.90	8	38.99	38.50	39	980	3.98%
2021/01/05	11.1	39.75	26	39.95	39.95	-14.9	950	-1.57%
2021/01/04	17	39.66	9	39.72	40.20	8	913	0.88%
2020/12/31	0	0.00	2	38.90	39.00	-2	870	-0.23%
2020/12/30	1	38.45	8	38.56	38.60	-7	857	-0.82%
2020/12/29	8	38.48	13	39.08	38.80	-5	851	-0.59%
2020/12/28	6	38.64	3	38.77	38.80	3	836	0.36%
2020/12/25	0	0.00	1	38.10	37.95	-1	819	-0.12%
2020/12/21	0	0.00	2	37.70	38.00	-2	842	-0.24%
2020/12/17	2	38.00	0	0.00	37.90	2	861	0.23%
2020/12/15	23	37.68	1	37.70	37.45	22	857	2.57%
2020/12/14	10	38.17	0	0.00	37.95	10	857	1.17%
2020/12/11	2	38.25	2	38.65	38.50	0	847	0.00%
2020/12/10	12	37.95	20	37.70	37.85	-8	839	-0.95%
2020/12/09	5	38.45	4	38.50	38.40	1	831	0.12%
2020/12/08	20	38.55	2	38.63	38.40	18	854	2.11%
2020/12/07	8	38.63	0	0.00	38.65	8	861	0.93%
2020/12/04	4	38.58	0	0.00	38.80	4	866	0.46%
2020/12/03	0	0.00	4	38.75	38.60	-4	880	-0.45%
2020/12/02	7	38.84	2	38.95	38.75	5	888	0.56%
2020/12/01	7	39.44	3	39.15	39.30	4	886	0.45%
2020/11/30	0	0.00	8	39.34	39.90	-8	897	-0.89%
2020/11/27	1	38.60	0	0.00	38.70	1	902	0.11%
2020/11/26	3	38.52	0	0.00	38.70	3	944	0.32%
2020/11/23	1	38.25	0	0.00	38.30	1	985	0.10%
2020/11/19	2	38.60	0	0.00	38.50	2	1,003	0.20%
2020/11/18	1	39.00	1	38.80	38.85	0	1,013	0.00%
2020/11/16	1	38.25	0	0.00	38.30	1	1,042	0.10%
2020/11/12	1	38.35	2	38.73	38.35	-1	1,069	-0.09%
2020/11/11	1	38.95	0	0.00	39.10	1	1,080	0.09%
2020/11/10	1	38.75	0	0.00	38.75	1	1,090	0.09%
2020/11/09	3	38.62	0	0.00	38.45	3	1,089	0.28%
2020/11/06	0	0.00	4	39.10	38.85	-4	1,089	-0.37%
2020/11/05	1	38.95	0	0.00	38.90	1	1,100	0.09%
2020/10/30	1	38.00	1	37.75	37.70	0	1,157	0.00%
2020/10/29	1	38.45	1	38.15	38.30	0	1,154	0.00%
2020/10/28	0	0.00	3	38.80	38.25	-3	1,156	-0.26%
2020/10/27	2	39.48	1	39.05	39.20	1	1,146	0.09%
2020/10/26	2	39.90	1	39.70	39.75	1	1,145	0.09%
2020/10/22	1	39.20	5	39.30	39.50	-4	1,142	-0.35%
2020/10/21	2	39.03	24	38.94	38.95	-22	1,125	-1.95%
2020/10/20	1	38.45	2	38.50	38.45	-1	1,101	-0.09%
2020/10/16	0	0.00	5	37.45	37.80	-5	1,077	-0.46%
2020/10/14	0	0.00	7	37.14	37.20	-7	1,067	-0.66%
2020/10/13	6	36.67	0	0.00	36.60	6	1,070	0.56%
2020/10/08	0	0.00	0	37.10	37.00	0	1,096	0.00%
2020/10/06	2	37.10	2	37.10	37.10	0	1,087	0.00%
2020/10/05	0	0.00	10	36.38	36.80	-10	1,099	-0.91%
2020/09/29	1	35.85	0	0.00	35.90	1	1,129	0.09%
2020/09/25	0	0.00	12	35.82	35.55	-12	1,139	-1.05%
2020/09/24	11	35.90	2	36.45	35.50	9	1,145	0.79%
2020/09/23	7	36.50	11	36.51	36.45	-4	1,134	-0.35%
2020/09/22	8	37.29	0	0.00	37.50	8	1,123	0.71%
2020/09/18	0	0.00	1	37.80	37.70	-1	1,153	-0.09%
2020/09/17	11	37.50	0	0.00	37.35	11	1,150	0.96%
2020/09/16	1	37.90	0	0.00	37.85	1	1,193	0.08%
2020/09/15	13	37.92	4	37.55	38.05	9	1,222	0.74%
2020/09/11	0	0.00	5	37.40	36.90	-5	1,249	-0.40%
2020/09/09	5	38.20	0	0.00	38.20	5	1,252	0.40%
2020/09/08	0	0.00	2	38.53	37.95	-2	1,259	-0.16%
2020/09/07	2	39.05	3	38.70	38.90	-1	1,264	-0.08%
2020/09/04	0	0.00	3	38.97	39.00	-3	1,273	-0.24%
2020/09/03	0	0.00	3	39.22	39.25	-3	1,303	-0.23%
2020/09/02	1	38.55	0	0.00	38.60	1	1,305	0.08%
2020/09/01	13	39.15	4	38.98	39.25	9	1,319	0.68%
2020/08/31	7	38.50	19	38.64	38.70	-12	1,311	-0.91%
2020/08/28	3	38.00	19	37.85	37.70	-16	1,324	-1.21%
2020/08/26	9	37.38	7	37.77	37.25	2	1,361	0.15%
2020/08/25	3	37.47	13	37.07	37.55	-10	1,371	-0.73%
2020/08/20	16	35.95	0	0.00	36.35	16	1,380	1.16%
2020/08/19	7	37.31	1	37.60	37.10	6	1,393	0.43%
2020/08/18	2	37.63	7	37.99	37.65	-5	1,392	-0.36%
2020/08/17	2	37.40	1	37.25	37.10	1	1,406	0.07%
2020/08/14	0	0.00	1	37.30	37.10	-1	1,468	-0.07%
2020/08/13	2	37.15	5	37.17	36.85	-3	1,494	-0.20%
2020/08/12	5	37.29	1	37.35	37.25	4	1,518	0.26%
2020/08/11	2	37.98	4	37.81	37.70	-2	1,521	-0.13%
2020/08/10	0	0.00	2	37.55	37.55	-2	1,522	-0.13%
2020/08/07	2	37.00	0	0.00	37.20	2	1,539	0.13%
2020/08/06	4	37.19	4	37.45	37.50	0	1,561	0.00%
2020/08/03	3	34.13	0	0.00	34.10	3	1,630	0.18%
2020/07/31	1	34.30	0	0.00	34.55	1	1,638	0.06%
2020/07/30	1	34.55	6	34.60	34.50	-5	1,681	-0.30%
2020/07/29	8	34.09	0	0.00	33.85	8	1,690	0.47%
2020/07/28	7	34.54	2	34.23	34.25	5	1,706	0.29%
2020/07/27	2	35.55	1	35.15	35.15	1	1,729	0.06%
2020/07/24	1.1	36.01	0	0.00	36.00	1.1	1,745	0.07%
2020/07/23	1	36.70	0	0.00	36.65	1	1,754	0.06%
2020/07/22	0	0.00	0.1	36.80	36.80	-0.1	1,775	-0.01%
2020/07/21	0	0.00	15	36.78	36.70	-15	1,778	-0.84%
2020/07/17	4	36.53	6	36.30	36.40	-2	1,794	-0.11%
2020/07/16	5	36.49	5	37.11	37.00	0	1,819	0.00%
2020/07/15	4	36.98	0	0.00	36.80	4	1,798	0.22%
2020/07/14	3	36.95	2	37.13	36.95	1	1,812	0.06%
2020/07/13	2	37.05	0	0.00	37.00	2	1,849	0.11%
2020/07/10	8	36.93	0	0.00	36.75	8	1,884	0.42%
2020/07/09	9	37.78	11	37.80	37.60	-2	1,884	-0.11%
2020/07/08	7	37.27	0	0.00	37.35	7	1,872	0.37%
2020/07/07	3	37.72	11	37.65	37.80	-8	1,876	-0.43%
2020/07/06	4	37.43	17	37.89	37.95	-13	1,910	-0.68%
2020/07/03	4	37.48	2	37.50	37.50	2	1,922	0.10%
2020/07/02	5	37.72	3	37.73	37.80	2	1,934	0.10%
2020/07/01	0	0.00	1	37.40	37.35	-1	1,947	-0.05%
2020/06/30	6	36.81	3	36.78	36.50	3	1,960	0.15%
2020/06/29	5	36.45	7	36.41	36.45	-2	1,996	-0.10%
2020/06/24	4	37.38	1	37.35	37.50	3	2,000	0.15%
2020/06/23	19	37.32	14	37.97	37.50	5	2,049	0.24%
2020/06/22	18	39.73	5	39.75	39.80	13	2,023	0.64%
2020/06/19	4	40.04	20	40.09	39.55	-16	2,019	-0.79%
2020/06/18	5	40.00	32	40.05	40.00	-27	2,015	-1.34%
2020/06/17	0	0.00	1	39.80	40.00	-1	2,037	-0.05%
2020/06/16	31	39.39	12	38.50	39.40	19	2,064	0.92%
2020/06/15	6	38.61	0	0.00	38.00	6	2,098	0.29%
2020/06/12	3	37.63	3	38.00	38.70	0	2,106	0.00%
2020/06/11	2	39.45	5	38.94	38.80	-3	2,125	-0.14%
2020/06/10	6	39.30	1	39.65	39.45	5	2,131	0.23%
2020/06/09	5	39.88	2	40.03	39.60	3	2,137	0.14%
2020/06/08	3	40.35	0	0.00	40.30	3	2,128	0.14%
2020/06/05	1	40.70	5	41.02	41.05	-4	2,087	-0.19%
2020/06/04	7	39.75	3	39.97	39.80	4	2,069	0.19%
2020/06/03	0	0.00	4	38.80	38.85	-4	2,039	-0.20%
2020/06/02	22	38.05	0	0.00	37.90	22	1,995	1.10%
2020/06/01	0	0.00	4	38.13	38.00	-4	1,985	-0.20%
2020/05/29	0	0.00	4	37.05	36.50	-4	1,966	-0.20%
2020/05/27	9	38.45	0	0.00	37.80	9	1,967	0.46%
2020/05/26	3	38.42	1	38.40	38.35	2	1,971	0.10%
2020/05/25	3	37.27	0	0.00	37.40	3	1,945	0.15%
2020/05/22	0.2	37.60	2	37.60	37.65	-1.9	1,939	-0.10%
2020/05/21	17	37.90	2	37.90	37.60	15	1,908	0.79%
2020/05/20	0	0.00	1	36.90	37.50	-1	1,833	-0.05%
2020/05/18	0	0.00	3	35.47	35.50	-3	1,781	-0.17%
2020/05/15	4	34.90	2	34.60	34.80	2	1,770	0.11%
2020/05/14	4	35.20	50	35.39	35.30	-46	1,758	-2.62%
2020/05/13	13	36.05	3	36.02	36.00	10	1,747	0.57%
2020/05/12	44	36.95	6	36.13	36.95	38	1,723	2.21%
2020/05/11	22	35.42	21	35.65	35.75	1	1,659	0.06%
2020/05/08	1	34.30	0	0.00	34.35	1	1,620	0.06%
2020/05/07	5	34.00	0	0.00	34.30	5	1,608	0.31%
2020/05/06	0.1	34.00	0	0.00	34.00	0.1	1,605	0.01%
2020/05/05	0	0.00	1	34.70	34.85	-1	1,567	-0.06%
2020/05/04	2	34.83	3	34.90	34.70	-1	1,560	-0.06%
2020/04/30	4	35.19	0	0.00	35.95	4	1,539	0.26%
2020/04/29	1	35.00	4	34.89	34.75	-3	1,523	-0.20%
2020/04/28	4	34.58	0	0.00	34.55	4	1,509	0.27%
2020/04/27	0	0.00	1	34.30	34.35	-1	1,523	-0.07%
2020/04/24	1	34.05	0	0.00	33.75	1	1,508	0.07%
2020/04/21	2	33.73	6	33.96	33.50	-4	1,518	-0.26%
2020/04/20	1	33.70	2	33.83	33.85	-1	1,481	-0.07%
2020/04/17	1	34.05	0	0.00	33.70	1	1,477	0.07%
2020/04/16	4	33.76	1	33.75	33.80	3	1,456	0.21%
2020/04/15	2	34.50	3	34.42	34.60	-1	1,423	-0.07%
2020/04/14	0	0.00	1	34.00	34.25	-1	1,394	-0.07%
2020/04/13	5	33.99	0	0.00	33.75	5	1,380	0.36%
2020/04/10	0	0.00	40	34.00	34.00	-40	1,379	-2.90%
2020/04/09	49	33.67	13	33.84	33.65	36	1,367	2.63%
2020/04/08	5	33.00	38	32.91	33.45	-33	1,328	-2.48%
2020/04/07	2	32.75	1	33.00	32.80	1	1,302	0.08%
2020/04/06	1	32.70	0	0.00	32.65	1	1,288	0.08%
2020/04/01	3	32.60	1	32.75	32.85	2	1,269	0.16%
2020/03/31	31	32.85	4	32.38	32.00	27	1,248	2.16%
2020/03/30	5	30.98	4	30.19	31.45	1	1,205	0.08%
2020/03/27	2	31.20	8	31.31	30.90	-6	1,170	-0.51%
2020/03/26	6	30.40	0	0.00	30.40	6	1,127	0.53%
2020/03/25	3	30.93	2	30.95	30.95	1	1,113	0.09%
2020/03/24	1	28.10	1	29.05	29.05	0	1,095	0.00%
2020/03/23	1	27.50	0	0.00	26.90	1	1,106	0.09%
2020/03/19	3	27.00	10	26.67	26.70	-7	1,118	-0.63%
2020/03/18	6	29.56	7.1	29.76	29.05	-1.1	1,107	-0.10%
2020/03/17	10	29.94	3	29.80	29.70	7	1,122	0.62%
2020/03/16	3	33.03	55	32.00	31.55	-52	1,095	-4.75%
2020/03/13	76	33.27	29	32.24	33.30	47	1,083	4.34%
2020/03/12	7	35.64	6	35.77	35.60	1	1,056	0.09%
2020/03/11	2	38.25	0	0.00	37.55	2	1,044	0.19%
2020/03/10	0	0.00	1	38.70	38.10	-1	1,059	-0.09%
2020/03/09	5	38.25	0	0.00	37.55	5	1,056	0.47%
2020/03/06	1	39.00	0	0.00	38.95	1	1,049	0.10%
2020/03/05	1	39.35	1	39.40	39.35	0	1,059	0.00%
2020/03/04	2	38.80	0	0.00	38.85	2	1,074	0.19%
2020/03/02	2	38.40	1	38.10	38.10	1	1,120	0.09%
2020/02/27	10	39.47	1	39.30	38.95	9	1,110	0.81%
2020/02/26	2	40.20	2	40.25	40.15	0	1,097	0.00%
2020/02/25	2	40.28	0	0.00	40.50	2	1,093	0.18%
2020/02/24	1	40.70	0	0.00	40.70	1	1,096	0.09%
2020/02/21	1	41.20	0	0.00	41.20	1	1,100	0.09%
2020/02/20	5	41.30	0	0.00	41.30	5	1,103	0.45%
2020/02/19	1	41.40	1	41.20	41.30	0	1,104	0.00%
2020/02/18	0	0.00	2	41.75	41.65	-2	1,094	-0.18%
2020/02/17	1	41.70	0	0.00	41.65	1	1,111	0.09%
2020/02/14	1	42.25	4	41.96	42.25	-3	1,117	-0.27%
2020/02/13	0	0.00	2	41.90	41.60	-2	1,112	-0.18%
2020/02/12	1	41.35	0	0.00	41.50	1	1,113	0.09%
2020/02/11	10	40.63	0	0.00	40.85	10	1,113	0.90%
2020/02/10	4	40.20	0	0.00	40.50	4	1,117	0.36%
2020/02/07	3	41.13	1	41.00	40.95	2	1,127	0.18%
2020/02/06	6	41.65	0	0.00	41.90	6	1,126	0.53%
2020/02/05	0	0.00	1.1	41.54	41.30	-1.1	1,134	-0.10%
2020/02/04	1	41.25	1	41.10	41.10	0	1,139	0.00%
2020/02/03	2	40.23	0	0.00	40.90	2	1,136	0.18%
2020/01/30	6	42.93	8	42.01	41.75	-2	1,128	-0.18%
2020/01/20	2	46.23	0	0.00	46.15	2	1,107	0.18%
2020/01/16	1	46.90	8	47.03	46.75	-7	1,136	-0.62%
2020/01/14	1	46.00	0	0.00	46.00	1	1,133	0.09%
2020/01/13	1	45.60	1	45.65	45.90	0	1,142	0.00%
2020/01/09	1	46.20	4	46.13	45.95	-3	1,196	-0.25%
2020/01/08	4	45.60	4	45.99	45.50	0	1,218	0.00%
2020/01/07	3	45.60	0	0.00	46.30	3	1,260	0.24%
2020/01/06	6	46.05	1	46.00	45.50	5	1,264	0.40%
2020/01/03	0	0.00	3	46.62	46.50	-3	1,263	-0.24%
2020/01/02	2	46.75	0	0.00	46.70	2	1,262	0.16%
2019/12/31	1	46.80	0	0.00	46.65	1	1,268	0.08%
2019/12/30	1	46.50	0	0.00	46.80	1	1,277	0.08%
2019/12/27	1	46.95	0	0.00	46.90	1	1,276	0.08%
2019/12/26	1	46.80	1	46.85	46.75	0	1,280	0.00%
2019/12/25	0	0.00	1	47.10	47.00	-1	1,295	-0.08%
2019/12/23	1	47.00	2	46.90	46.45	-1	1,319	-0.08%
2019/12/20	0	0.00	7	47.14	47.00	-7	1,312	-0.53%
2019/12/19	1	47.05	0	0.00	47.00	1	1,312	0.08%
2019/12/18	0	0.00	7	46.81	47.00	-7	1,340	-0.52%
2019/12/17	9	46.51	1	46.10	46.00	8	1,352	0.59%
2019/12/16	23	46.64	17	46.87	46.95	6	1,355	0.44%
2019/12/13	4	46.70	0	0.00	47.40	4	1,354	0.30%
2019/12/12	4	46.36	14	46.32	46.55	-10	1,367	-0.73%
2019/12/11	1	45.90	0	0.00	45.60	1	1,362	0.07%
2019/12/10	2	45.65	2	45.95	45.55	0	1,388	0.00%
2019/12/09	0	0.00	1	45.60	45.85	-1	1,451	-0.07%
2019/12/06	2	45.05	0	0.00	45.10	2	1,436	0.14%
2019/12/05	2	45.25	10	45.16	45.45	-8	1,433	-0.56%
2019/12/04	6	44.61	5	45.00	44.65	1	1,413	0.07%
2019/12/03	10	44.67	1	44.60	44.65	9	1,405	0.64%
2019/12/02	0	0.00	11	45.27	44.85	-11	1,397	-0.79%
2019/11/29	3	45.22	1	45.10	45.20	2	1,395	0.14%
2019/11/28	13	45.33	0	0.00	45.25	13	1,423	0.91%
2019/11/27	5	44.12	6	43.90	44.35	-1	1,419	-0.07%
2019/11/26	8	44.63	1	44.60	44.50	7	1,397	0.50%
2019/11/25	2	44.70	3	44.82	44.75	-1	1,407	-0.07%
2019/11/22	4	45.23	0	0.00	45.15	4	1,412	0.28%
2019/11/21	6	45.52	2	45.25	45.40	4	1,415	0.28%
2019/11/19	3	45.85	1	45.80	45.85	2	1,427	0.14%
2019/11/18	1	45.80	3	45.80	46.20	-2	1,434	-0.14%
2019/11/15	0	0.00	3	46.05	46.00	-3	1,440	-0.21%
2019/11/14	1	45.55	0	0.00	46.15	1	1,449	0.07%
2019/11/13	2	46.20	1	46.15	46.15	1	1,452	0.07%
2019/11/12	4	46.79	3	47.08	46.90	1	1,460	0.07%
2019/11/07	2	46.88	2	46.88	46.60	0	1,468	0.00%
2019/11/06	2	46.90	0	0.00	46.95	2	1,462	0.14%
2019/11/05	0	0.00	1	47.00	46.70	-1	1,458	-0.07%
2019/11/04	3	46.75	0	0.00	46.90	3	1,460	0.21%
2019/11/01	1	47.55	1	47.20	46.90	0	1,450	0.00%
2019/10/31	1	47.70	3	47.60	47.50	-2	1,449	-0.14%
2019/10/30	3	47.37	2	47.60	47.60	1	1,458	0.07%
2019/10/29	1	47.10	0	0.00	47.00	1	1,454	0.07%
2019/10/25	1	47.50	1	47.85	47.45	0	1,459	0.00%
2019/10/24	0	0.00	3	47.58	48.25	-3	1,459	-0.21%
2019/10/23	5	47.23	3	47.35	46.90	2	1,443	0.14%
2019/10/22	2	47.03	1	47.05	47.20	1	1,454	0.07%
2019/10/18	7	46.52	5	46.80	46.00	2	1,449	0.14%
2019/10/17	2	46.88	3	47.32	47.20	-1	1,434	-0.07%
2019/10/16	3	46.77	1	47.20	47.25	2	1,452	0.14%
2019/10/15	1	45.80	2	46.60	47.00	-1	1,451	-0.07%
2019/10/14	0	0.00	7	45.10	44.90	-7	1,426	-0.49%
2019/10/09	2	45.80	0	0.00	45.00	2	1,445	0.14%
2019/10/07	2	46.48	1	46.60	46.40	1	1,491	0.07%
2019/10/04	1	47.15	12	47.09	46.95	-11	1,508	-0.73%
2019/10/03	3	47.45	2	47.65	47.85	1	1,538	0.06%
2019/10/02	11	47.88	0	0.00	48.00	11	1,556	0.71%
2019/10/01	3	47.18	0	0.00	47.75	3	1,558	0.19%
2019/09/26	1	48.00	0	0.00	47.45	1	1,570	0.06%
2019/09/24	1	48.30	2	48.50	48.10	-1	1,596	-0.06%
2019/09/23	4	48.30	1	48.45	48.05	3	1,593	0.19%
2019/09/20	9	49.41	5	49.31	48.55	4	1,570	0.25%
2019/09/19	5	49.80	1	49.95	50.00	4	1,538	0.26%
2019/09/18	3	49.10	0	0.00	49.20	3	1,490	0.20%
2019/09/17	3	49.08	1	49.05	49.05	2	1,458	0.14%
2019/09/16	1.2	47.88	1	48.15	48.60	0.2	1,432	0.01%
2019/09/11	0	0.00	6	47.43	47.80	-6	1,398	-0.43%
2019/09/10	1	46.15	0	0.00	46.15	1	1,350	0.07%
2019/09/04	1	46.50	2	46.15	46.50	-1	1,344	-0.07%
2019/09/03	1	47.00	1	46.45	46.45	0	1,357	0.00%
2019/09/02	1	47.10	4	46.86	47.30	-3	1,359	-0.22%
2019/08/30	0	0.00	4	46.03	45.40	-4	1,320	-0.30%
2019/08/29	0	0.00	1	46.25	46.00	-1	1,313	-0.08%
2019/08/28	2	45.70	2	45.28	45.85	0	1,300	0.00%
2019/08/27	1	44.85	0	0.00	44.15	1	1,281	0.08%
2019/08/22	0	0.00	3	45.10	45.20	-3	1,263	-0.24%
2019/08/20	1	44.40	4	44.44	44.45	-3	1,269	-0.24%
2019/08/19	0	0.00	4	44.08	43.90	-4	1,267	-0.32%
2019/08/16	0	0.00	7	43.19	43.65	-7	1,259	-0.56%
2019/08/15	7	42.14	0	0.00	41.85	7	1,246	0.56%
2019/08/14	5	43.21	0	0.00	43.10	5	1,236	0.40%
2019/08/12	0	0.00	11	43.86	43.80	-11	1,236	-0.89%
2019/08/08	1	44.50	0	0.00	44.30	1	1,243	0.08%
2019/08/06	4	43.68	0	0.00	44.15	4	1,274	0.31%
2019/08/05	1	45.10	0	0.00	44.15	1	1,288	0.08%
2019/08/02	5	44.69	24	44.11	44.80	-19	1,303	-1.46%
2019/08/01	2	44.80	3	45.38	44.65	-1	1,312	-0.08%
2019/07/30	7	46.25	21	45.97	45.75	-14	1,336	-1.05%
2019/07/29	3	46.02	3	46.37	46.40	0	1,373	0.00%
2019/07/26	11	45.57	1	46.20	46.15	10	1,454	0.69%
2019/07/25	5	45.10	3	45.32	45.50	2	1,594	0.13%
2019/07/24	8	44.65	5	44.55	44.55	3	1,674	0.18%
2019/07/22	0	0.00	4	45.73	46.00	-4	1,721	-0.23%
2019/07/19	32	46.03	0	0.00	45.75	32	1,791	1.79%
2019/07/18	2	47.65	0	0.00	47.70	2	1,825	0.11%
2019/07/17	2	47.60	5	47.53	47.60	-3	1,862	-0.16%
2019/07/16	4	47.21	1.3	47.10	47.10	2.7	1,925	0.14%
2019/07/15	3	46.75	1	46.20	47.00	2	1,986	0.10%
2019/07/12	2	47.00	1	46.80	47.05	1	2,060	0.05%
2019/07/11	0	0.00	5	46.77	47.00	-5	2,161	-0.23%
2019/07/09	0	0.00	7	45.16	45.50	-7	2,272	-0.31%
2019/07/08	0	0.00	0.1	48.80	44.40	-0.1	2,266	-0.01%
2019/07/04	0	0.00	3	45.48	45.80	-3	2,278	-0.13%
2019/07/03	0	0.00	3	45.90	45.25	-3	2,289	-0.13%
2019/07/02	0	0.00	2	45.63	45.90	-2	2,288	-0.09%
2019/07/01	0	0.00	1	45.00	44.75	-1	2,266	-0.04%
2019/06/28	0	0.00	5	45.00	44.90	-5	2,257	-0.22%
2019/06/27	0	0.00	1	44.95	44.95	-1	2,275	-0.04%
2019/06/26	1	44.50	1	44.30	44.45	0	2,266	0.00%
2019/06/25	0	0.00	1	44.30	44.00	-1	2,262	-0.04%
2019/06/24	1	44.60	0	0.00	44.25	1	2,262	0.04%
2019/06/21	0	0.00	8	43.96	44.10	-8	2,293	-0.35%
2019/06/19	3	43.30	1	43.25	43.30	2	2,289	0.09%
2019/06/18	2	43.33	2	42.80	43.00	0	2,277	0.00%
2019/06/17	3	41.50	0	0.00	41.95	3	2,372	0.13%
2019/06/13	0	0.00	1	41.80	41.85	-1	2,442	-0.04%
2019/06/11	2	41.28	0	0.00	40.90	2	2,460	0.08%
2019/06/10	2	41.25	2	41.85	41.35	0	2,450	0.00%
2019/06/05	2	42.85	2	42.80	42.50	0	2,447	0.00%
2019/06/04	0	0.00	1	42.90	42.70	-1	2,469	-0.04%
2019/06/03	4	43.04	3	42.50	42.90	1	2,546	0.04%
2019/05/31	0	0.00	1	43.70	43.70	-1	2,596	-0.04%
2019/05/30	2	43.75	2	43.80	43.80	0	2,611	0.00%
2019/05/29	5	43.87	10	43.69	43.70	-5	2,625	-0.19%
2019/05/28	10	44.02	9	43.54	43.70	1	2,641	0.04%
2019/05/23	0	0.00	5	43.00	43.00	-5	2,659	-0.19%
2019/05/21	0	0.00	3	43.00	43.00	-3	2,693	-0.11%
2019/05/20	3	43.35	0	0.00	43.00	3	2,692	0.11%
2019/05/17	0	0.00	1	42.95	42.85	-1	2,693	-0.04%
2019/05/16	1	42.70	2	42.95	42.80	-1	2,696	-0.04%
2019/05/15	5	42.15	3	42.17	42.50	2	2,697	0.07%
2019/05/14	6	40.88	0	0.00	41.25	6	2,691	0.22%
2019/05/13	1	41.90	8	40.75	41.60	-7	2,671	-0.26%
2019/05/10	7	42.10	11	42.39	41.80	-4	2,650	-0.15%
2019/05/09	1	42.60	0	0.00	42.55	1	2,636	0.04%
2019/05/08	3	43.05	0	0.00	43.00	3	2,621	0.11%
2019/05/07	1	43.75	20	44.06	44.20	-19	2,597	-0.73%
2019/05/06	7	43.83	7	43.82	43.55	0	2,572	0.00%
2019/05/03	6	45.64	17	45.50	45.00	-11	2,523	-0.44%
2019/05/02	14	45.41	14	45.27	45.70	0	2,436	0.00%
2019/04/30	10	44.14	8	44.30	44.10	2	2,282	0.09%
2019/04/29	9	43.73	11	43.43	43.20	-2	2,195	-0.09%
2019/04/26	1	43.50	1	43.45	43.80	0	2,156	0.00%
2019/04/25	2	43.98	3	44.23	44.10	-1	2,141	-0.05%
2019/04/24	6	43.67	2	43.55	43.20	4	2,081	0.19%
2019/04/23	2	43.83	2	43.90	43.75	0	2,046	0.00%
2019/04/22	14	45.10	2.2	44.15	44.15	11.8	1,978	0.60%
2019/04/19	2	44.50	2	44.00	44.50	0	1,898	0.00%
2019/04/18	2	43.05	1	43.30	43.20	1	1,823	0.05%
2019/04/17	9	43.50	27	43.32	43.70	-18	1,731	-1.04%
2019/04/16	0	0.00	5	42.40	42.60	-5	1,616	-0.31%
2019/04/15	30	42.45	13	42.48	41.95	17	1,561	1.09%
2019/04/12	10	41.65	0	0.00	41.00	10	1,445	0.69%
2019/04/11	2	41.78	1	41.20	41.00	1	1,411	0.07%
2019/04/10	3	41.55	0	0.00	41.50	3	1,392	0.22%
2019/04/09	5	41.10	0	0.00	41.05	5	1,368	0.37%
2019/04/03	0	0.00	1	40.35	40.35	-1	1,320	-0.08%
2019/04/01	3	40.32	1	40.40	40.45	2	1,301	0.15%
2019/03/28	0	0.00	6	39.78	39.35	-6	1,269	-0.47%
2019/03/27	5	39.58	0	0.00	39.55	5	1,269	0.39%
2019/03/26	12	39.59	4	39.05	39.40	8	1,275	0.63%
2019/03/25	0	0.00	11	40.34	40.30	-11	1,231	-0.89%
2019/03/22	1	41.30	0	0.00	41.00	1	1,222	0.08%
2019/03/21	0	0.00	5	41.70	41.80	-5	1,207	-0.41%
2019/03/20	11	42.68	20	42.32	41.95	-9	1,217	-0.74%
2019/03/19	3	41.67	0.1	41.65	41.65	2.9	1,093	0.26%
2019/03/18	1	40.40	1	40.60	40.35	0	1,048	0.00%
2019/03/15	2	39.33	0	0.00	39.95	2	1,036	0.19%
2019/03/14	3	39.43	0	0.00	39.20	3	1,021	0.29%
2019/03/13	0	0.00	5	39.58	39.55	-5	1,035	-0.48%
2019/03/12	1	39.75	0	0.00	39.50	1	1,042	0.10%
2019/03/11	2	39.50	2	39.83	39.75	0	1,061	0.00%
2019/03/08	0	0.00	9	39.01	39.65	-9	1,092	-0.82%
2019/03/07	37	40.28	22	39.63	39.20	15	1,080	1.39%
2019/03/06	10	39.41	9	39.70	40.10	1	1,018	0.10%
2019/03/05	6	38.43	1	38.60	38.30	5	988	0.51%
2019/03/04	4	38.43	0	0.00	38.45	4	1,004	0.40%
2019/02/27	3	38.13	0	0.00	38.40	3	994	0.30%
2019/02/26	2	38.60	0	0.00	38.65	2	982	0.20%
2019/02/25	2	38.88	0	0.00	38.85	2	985	0.20%
2019/02/21	2	38.18	1	38.35	38.10	1	987	0.10%
2019/02/20	5	37.84	1	37.80	38.00	4	1,039	0.38%
2019/02/19	3	37.90	0	0.00	38.00	3	1,187	0.25%
2019/02/18	3	37.97	1	38.45	38.25	2	1,238	0.16%
2019/02/15	2	38.05	0	0.00	38.00	2	1,242	0.16%
2019/02/14	2	38.40	23	38.52	38.75	-21	1,233	-1.70%
2019/02/13	6	39.13	0	0.00	39.20	6	1,222	0.49%
2019/02/12	4	39.20	0	0.00	39.25	4	1,223	0.33%
2019/02/11	16	39.17	1	39.15	39.10	15	1,229	1.22%
2019/01/30	1	38.65	0	0.00	38.70	1	1,231	0.08%
2019/01/29	1	38.80	0	0.00	39.00	1	1,230	0.08%
2019/01/23	1	38.85	0	0.00	39.00	1	1,269	0.08%
2019/01/21	0	0.00	1	40.10	39.90	-1	1,281	-0.08%
2019/01/18	0	0.00	1	39.85	39.75	-1	1,290	-0.08%
2019/01/17	1	39.75	5	40.04	39.80	-4	1,306	-0.31%
2019/01/16	1	39.85	2	39.83	39.60	-1	1,292	-0.08%
2019/01/15	5	39.39	2	39.23	39.25	3	1,278	0.23%
2019/01/14	2	38.60	1	38.70	38.70	1	1,261	0.08%
2019/01/11	0	0.00	1	38.50	38.40	-1	1,290	-0.08%
2019/01/10	1	37.80	5	37.86	38.30	-4	1,318	-0.30%
2019/01/09	0	0.00	1	37.90	38.00	-1	1,380	-0.07%
2019/01/08	5	37.60	0	0.00	37.45	5	1,398	0.36%
2019/01/03	0	0.00	5	37.08	36.80	-5	1,433	-0.35%
2018/12/24	0	0.00	1	37.15	37.20	-1	1,488	-0.07%
2018/12/19	1	37.10	2	37.58	37.95	-1	1,509	-0.07%
2018/12/14	3	36.95	0	0.00	36.95	3	1,534	0.20%
2018/12/13	3	38.03	0	0.00	37.75	3	1,530	0.20%
2018/12/10	3	37.73	0	0.00	37.50	3	1,523	0.20%
2018/12/07	2	38.93	0	0.00	39.05	2	1,515	0.13%
2018/12/06	0	0.00	12	39.00	38.80	-12	1,513	-0.79%
2018/12/05	2	40.23	0	0.00	40.10	2	1,507	0.13%
2018/12/04	4	41.23	1	41.40	41.10	3	1,519	0.20%
2018/12/03	5	40.39	22	40.65	40.40	-17	1,498	-1.13%
2018/11/30	2	40.00	13	40.10	39.60	-11	1,466	-0.75%
2018/11/29	1	39.40	2	39.43	39.75	-1	1,453	-0.07%
2018/11/28	2	40.25	2	40.03	39.95	0	1,450	0.00%
2018/11/27	5	41.90	5	41.00	40.25	0	1,428	0.00%
2018/11/26	0	0.00	1	40.85	40.90	-1	1,395	-0.07%
2018/11/22	2	41.13	1	40.85	40.40	1	1,384	0.07%
2018/11/21	4	41.30	5	41.23	41.40	-1	1,366	-0.07%
2018/11/20	0	0.00	8	41.38	41.15	-8	1,347	-0.59%
2018/11/19	15	42.28	25	42.37	42.35	-10	1,347	-0.74%
2018/11/16	26	40.64	25	41.19	41.40	1	1,274	0.08%
2018/11/15	11	37.44	3	37.13	37.65	8	1,115	0.72%
2018/11/09	1	34.50	0	0.00	34.75	1	1,068	0.09%
2018/11/06	2	35.15	0	0.00	35.25	2	1,091	0.18%
2018/11/02	0	0.00	1	35.50	35.65	-1	1,108	-0.09%
2018/11/01	2	35.70	2	35.58	35.45	0	1,117	0.00%
2018/10/31	1	34.60	4	34.63	34.90	-3	1,104	-0.27%
2018/10/30	1	32.95	1	33.40	33.70	0	1,104	0.00%
2018/10/26	2	33.68	0	0.00	33.50	2	1,208	0.17%
2018/10/25	2	33.98	22	34.18	33.60	-20	1,239	-1.61%
2018/10/24	1	35.30	0	0.00	35.35	1	1,244	0.08%
2018/10/23	8	35.63	0	0.00	35.50	8	1,245	0.64%
2018/10/22	3	35.97	1	36.05	35.90	2	1,245	0.16%
2018/10/19	1	35.15	0	0.00	35.75	1	1,251	0.08%
2018/10/18	11	35.70	13	35.94	36.20	-2	1,230	-0.16%
2018/10/17	1	38.70	5	37.95	36.85	-4	1,235	-0.32%
2018/10/16	5	38.72	6	38.62	38.80	-1	1,207	-0.08%
2018/10/15	1	40.10	3	40.55	40.00	-2	1,233	-0.16%
2018/10/12	1	40.65	0	0.00	40.75	1	1,285	0.08%
2018/10/11	4	40.38	1	40.20	40.40	3	1,344	0.22%
2018/10/09	1	42.45	9	42.46	42.10	-8	1,391	-0.57%
2018/10/05	5	40.32	3	40.55	40.60	2	1,446	0.14%
2018/10/04	1	41.20	0	0.00	41.05	1	1,440	0.07%
2018/10/03	8	42.00	0	0.00	41.60	8	1,453	0.55%
2018/10/02	6	42.28	0	0.00	42.20	6	1,475	0.41%
2018/10/01	2	42.55	0	0.00	42.50	2	1,513	0.13%
2018/09/25	1	43.65	1	43.30	43.55	0	1,606	0.00%
2018/09/21	1	43.50	0	0.00	43.55	1	1,600	0.06%
2018/09/14	8	41.55	0	0.00	41.65	8	1,628	0.49%
2018/09/13	0	0.00	2	41.58	41.40	-2	1,635	-0.12%
2018/09/10	0	0.00	1	40.90	40.75	-1	1,639	-0.06%
2018/09/06	2	42.80	1	42.55	42.90	1	1,678	0.06%
2018/09/05	0	0.00	5	42.65	42.65	-5	1,686	-0.30%
2018/09/04	10	43.40	0	0.00	42.90	10	1,689	0.59%
2018/09/03	1	43.70	0.3	43.90	43.60	0.7	1,681	0.04%
2018/08/30	0	0.00	3	44.15	44.20	-3	1,749	-0.17%
2018/08/29	1	44.45	8	44.60	44.55	-7	1,749	-0.40%
2018/08/27	2	43.75	1	43.85	44.00	1	1,761	0.06%
2018/08/24	11	43.75	0	0.00	43.50	11	1,769	0.62%
2018/08/23	1	45.55	2	45.10	45.00	-1	1,761	-0.06%
2018/08/21	1	45.60	1	45.30	45.55	0	1,760	0.00%
2018/08/20	2	45.83	1	45.70	45.35	1	1,759	0.06%
2018/08/15	1	45.60	3	45.70	45.30	-2	1,792	-0.11%
2018/08/13	4	45.43	2	45.55	45.55	2	1,795	0.11%
2018/08/08	2	45.83	6	45.68	45.65	-4	1,766	-0.23%
2018/08/02	5	46.86	6	46.72	46.70	-1	1,745	-0.06%
2018/08/01	2	45.70	6	45.76	46.10	-4	1,659	-0.24%
2018/07/31	1	44.15	2	44.85	45.00	-1	1,632	-0.06%
2018/07/30	0	0.00	1	44.15	44.20	-1	1,610	-0.06%
2018/07/27	2	44.15	0	0.00	44.30	2	1,605	0.12%
2018/07/25	0	0.00	1	44.40	44.05	-1	1,586	-0.06%
2018/07/24	4	44.51	12	44.46	44.35	-8	1,586	-0.50%
2018/07/23	14	45.32	3	45.43	45.30	11	1,556	0.71%
2018/07/20	4	44.66	2	44.63	44.75	2	1,524	0.13%
2018/07/19	0	0.00	3	44.08	44.60	-3	1,475	-0.20%
2018/07/18	3	43.27	1	43.55	43.55	2	1,430	0.14%
2018/07/17	8	44.61	2	44.45	44.45	6	1,361	0.44%
2018/07/16	0	0.00	1	44.75	44.35	-1	1,288	-0.08%
2018/07/13	4	45.55	3	44.18	44.70	1	1,252	0.08%
2018/07/12	4	43.19	0	0.00	43.05	4	1,205	0.33%
2018/07/10	1	43.30	2	43.45	43.50	-1	1,208	-0.08%
2018/07/09	0	0.00	3	42.53	42.55	-3	1,189	-0.25%
2018/07/06	4	42.95	1	42.95	43.00	3	1,157	0.26%
2018/07/05	1.5	43.82	0	0.00	43.35	1.5	1,148	0.13%
2018/07/04	1	44.80	0	0.00	44.65	1	1,122	0.09%
2018/07/03	0	0.00	3	45.90	45.50	-3	1,119	-0.27%
2018/07/02	0	0.00	3	47.50	46.45	-3	1,091	-0.27%
2018/06/29	6	46.58	0	0.00	46.95	6	1,078	0.56%
2018/06/28	0	0.00	4	47.40	46.55	-4	1,046	-0.38%
2018/06/25	1	49.00	0	0.00	48.90	1	1,004	0.10%
2018/06/21	1	49.40	0	0.00	49.40	1	1,000	0.10%
2018/06/20	3.2	49.35	1	49.50	49.45	2.2	1,003	0.22%
2018/06/19	0	0.00	1	49.40	49.20	-1	994	-0.10%
2018/06/15	9	49.41	7	49.32	49.00	2	987	0.20%
2018/06/14	2	50.45	0	0.00	50.20	2	921	0.22%
2018/06/13	6	50.83	2	50.65	50.50	4	916	0.44%
2018/06/07	0	0.00	5	51.30	51.20	-5	908	-0.55%
2018/06/05	3	50.37	0	0.00	50.30	3	881	0.34%
2018/06/04	3	50.80	1	50.90	50.80	2	873	0.23%
2018/06/01	4	50.30	0	0.00	50.30	4	869	0.46%
2018/05/30	1.2	50.35	0	0.00	50.70	1.2	848	0.14%
2018/05/28	0	0.00	1	51.20	51.20	-1	858	-0.12%
2018/05/25	2	50.10	0	0.00	50.40	2	856	0.23%
2018/05/24	2	50.50	0	0.00	50.40	2	843	0.24%
2018/05/16	2	50.90	0	0.00	51.00	2	870	0.23%
2018/05/15	0	0.00	10	51.50	50.90	-10	876	-1.14%
2018/05/11	11	50.95	1	51.00	51.10	10	913	1.10%
2018/05/10	1	52.10	2	52.25	52.00	-1	892	-0.11%
2018/05/09	4	52.38	0	0.00	52.30	4	905	0.44%
2018/05/07	0	0.00	1	53.70	53.90	-1	991	-0.10%
2018/05/03	1	53.30	0	0.00	53.00	1	1,063	0.09%
2018/05/02	1	53.30	1	53.10	52.90	0	1,073	0.00%
2018/04/30	2	53.75	0	0.00	53.60	2	1,094	0.18%
2018/04/27	1	54.40	0.1	53.90	54.10	0.9	1,113	0.08%
2018/04/26	1	54.00	0	0.00	53.80	1	1,149	0.09%
2018/04/25	4	53.15	5	53.26	53.30	-1	1,147	-0.09%
2018/04/23	10	53.70	0	0.00	53.50	10	1,159	0.86%
2018/04/20	0.1	53.10	0	0.00	53.40	0.1	1,183	0.01%
2018/04/19	3	53.60	0	0.00	53.80	3	1,213	0.25%
2018/04/18	2	53.30	0	0.00	53.40	2	1,234	0.16%
2018/04/17	3	54.07	0	0.00	53.70	3	1,246	0.24%
2018/04/13	0	0.00	1	54.70	54.60	-1	1,267	-0.08%
2018/04/12	1	54.50	1	54.50	54.30	0	1,327	0.00%
2018/04/11	1.4	54.77	14	54.80	54.90	-12.6	1,339	-0.94%
2018/04/10	1	54.00	5	53.80	54.20	-4	1,321	-0.30%
2018/04/09	3	53.77	6	53.58	54.00	-3	1,330	-0.23%
2018/03/29	1	52.20	0	0.00	52.30	1	1,354	0.07%
2018/03/27	1	52.30	0	0.00	52.20	1	1,391	0.07%
2018/03/23	2	51.90	0	0.00	51.90	2	1,410	0.14%
2018/03/22	2	53.30	0	0.00	53.20	2	1,416	0.14%
2018/03/14	5	54.20	3	54.03	54.30	2	1,497	0.13%
2018/03/09	1	53.20	0	0.00	53.10	1	1,517	0.07%
2018/03/08	6	52.17	0	0.00	52.20	6	1,531	0.39%
2018/03/07	1	52.50	0	0.00	52.30	1	1,541	0.06%
2018/03/06	0	0.00	1	52.60	52.80	-1	1,567	-0.06%
2018/02/23	1	53.10	1	52.60	53.10	0	1,600	0.00%
2018/02/21	0	0.00	5	52.60	52.90	-5	1,658	-0.30%
2018/02/08	0	0.00	4	51.00	51.30	-4	1,705	-0.23%
2018/02/06	2	51.00	0	0.00	50.40	2	1,748	0.11%
2018/02/05	2	52.75	5	52.90	52.90	-3	1,721	-0.17%
2018/01/31	2	52.75	2	53.30	53.70	0	1,843	0.00%
2018/01/30	3	53.43	2	52.80	52.70	1	1,837	0.05%
2018/01/29	3	54.67	1	54.60	54.70	2	1,768	0.11%
2018/01/26	8	55.08	5	54.90	55.00	3	1,774	0.17%
2018/01/25	1	55.60	0	0.00	55.30	1	1,746	0.06%
2018/01/24	0	0.00	1	55.80	56.00	-1	1,792	-0.06%
2018/01/23	2	55.70	1	55.50	55.40	1	1,784	0.06%
2018/01/22	2	55.90	0	0.00	56.10	2	1,781	0.11%
2018/01/19	1	56.50	0	0.00	56.90	1	1,772	0.06%
2018/01/17	0	0.00	12	56.70	57.20	-12	1,805	-0.66%
2018/01/16	1	56.10	4	56.18	56.40	-3	1,807	-0.17%
2018/01/15	19	55.49	1	55.50	55.30	18	1,894	0.95%
2018/01/12	2	56.25	0	0.00	56.20	2	1,929	0.10%
2018/01/11	1	56.30	0	0.00	56.30	1	1,959	0.05%
2018/01/09	1	57.30	0	0.00	57.00	1	2,040	0.05%
2018/01/08	1	59.40	5	59.10	58.50	-4	2,059	-0.19%
2018/01/05	2	57.85	1	58.00	58.30	1	2,036	0.05%
2018/01/04	0.1	57.70	0	0.00	57.70	0.1	2,102	0.00%