東陽 (1319)-群益金鼎-三民券商分點個股進出

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
116.0
漲跌
▼1.5
漲幅
-1.28%
成交量
2,313張
產業
上市汽車類股
520人加入追蹤

立即追蹤
本地時間:14:30

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

東陽 (1319)籌碼相關－群益金鼎-三民券商分點個股進出

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

群益金鼎-三民券商分點個股進出
群益金鼎-三民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
2024/04/26	1	118.44	1	116.00	116.00	0	8,597	0.00%
2024/04/24	1	118.00	2	118.50	117.50	-1	8,677	-0.01%
2024/04/18	1	131.50	1	128.50	127.00	0	8,689	0.00%
2024/04/17	3	129.83	1	130.50	129.50	2	8,644	0.02%
2024/04/16	0	0.00	2	128.50	126.50	-2	8,566	-0.02%
2024/04/12	4	130.50	8	132.87	131.50	-4	8,436	-0.05%
2024/04/10	2	123.25	1	123.50	123.00	1	8,247	0.01%
2024/04/09	1	123.50	0	0.00	122.50	1	8,271	0.01%
2024/04/08	0	0.00	3.1	121.87	122.00	-3.1	8,292	-0.04%
2024/04/02	1	124.50	2	125.50	123.50	-1	8,351	-0.01%
2024/04/01	33	125.12	33	125.15	123.00	0	8,269	0.00%
2024/03/29	4	123.00	24	120.56	125.00	-20	8,172	-0.24%
2024/03/28	74	125.47	59	125.92	125.00	15	7,772	0.19%
2024/03/27	162	122.08	161	122.57	125.00	1	7,544	0.01%	大買/大賣/
2024/03/26	0	0.00	2	115.00	118.50	-2	7,452	-0.03%
2024/03/22	0	0.00	1.1	117.95	118.00	-1.1	7,349	-0.01%
2024/03/21	2	120.23	10	121.70	120.00	-8	7,461	-0.11%
2024/03/20	64.1	121.04	56	121.59	121.50	8.1	7,495	0.11%
2024/03/19	22	126.54	22	126.45	126.50	0	7,299	0.00%
2024/03/18	4.1	118.56	5	121.10	125.00	-0.9	7,083	-0.01%
2024/03/15	2	111.75	8	115.69	115.50	-6	6,842	-0.09%
2024/03/14	9	113.17	2	112.75	112.00	7	6,713	0.10%
2024/03/13	5	110.30	9	111.50	113.00	-4	6,648	-0.06%
2024/03/12	1	107.00	10	106.00	108.00	-9	6,662	-0.14%
2024/03/11	0	0.00	8	99.44	98.40	-8	7,003	-0.11%
2024/03/08	11	97.45	1.1	97.22	96.50	9.9	7,192	0.14%
2024/03/07	1	100.50	0	0.00	99.90	1	7,136	0.01%
2024/03/06	3	104.50	8	102.94	103.00	-5	7,100	-0.07%
2024/03/05	2	100.50	1	100.00	100.00	1	7,102	0.01%
2024/03/04	1	99.70	0	0.00	99.60	1	7,154	0.01%
2024/03/01	2	100.20	1	100.50	100.50	1	7,162	0.01%
2024/02/29	5	99.56	4	99.23	98.90	1	7,110	0.01%
2024/02/27	11	100.12	21	99.80	99.10	-10	7,026	-0.14%
2024/02/26	0	0.00	10	95.40	95.00	-10	6,772	-0.15%
2024/02/23	6	93.55	1	92.80	93.00	5	6,788	0.07%
2024/02/22	3.1	95.17	17.1	95.00	95.00	-14	6,773	-0.21%
2024/02/20	1	91.30	0	0.00	91.80	1	6,741	0.01%
2024/02/19	3	93.33	4.1	94.12	93.50	-1.1	6,698	-0.02%
2024/02/16	14.1	92.86	1	92.00	92.20	13.1	6,681	0.20%
2024/02/15	12	86.24	3	88.95	89.40	9	6,526	0.14%
2024/02/05	0	0.00	0	84.80	85.00	0	6,402	0.00%
2024/02/02	0	83.00	0	0.00	83.00	0	6,413	0.00%
2024/02/01	2	84.55	2	84.45	84.10	0	6,515	0.00%
2024/01/31	1	84.30	3	84.90	85.30	-2	6,607	-0.03%
2024/01/29	2	86.20	6	86.68	86.70	-4	6,570	-0.06%
2024/01/26	6	86.67	5	86.82	86.30	1	6,510	0.02%
2024/01/25	4	85.65	31	84.74	86.60	-27	6,258	-0.43%
2024/01/24	1	80.30	7	81.37	81.00	-6	5,980	-0.10%
2024/01/23	0	0.00	4	79.98	80.20	-4	5,918	-0.07%
2024/01/22	2	76.00	0	0.00	76.00	2	5,865	0.03%
2024/01/19	4	76.70	2	77.20	76.60	2	5,925	0.03%
2024/01/16	0	0.00	4	77.18	76.70	-4	5,965	-0.07%
2024/01/15	1	74.90	1	75.80	76.10	0	5,930	0.00%
2024/01/12	5	74.32	4	74.35	74.00	1	6,095	0.02%
2024/01/10	2	74.20	2	73.90	73.90	0	6,349	0.00%
2024/01/08	0	0.00	1	76.20	75.20	-1	6,631	-0.02%
2024/01/04	2	75.45	0	0.00	75.40	2	7,581	0.03%
2024/01/03	0	0.00	1	76.60	76.50	-1	7,683	-0.01%
2024/01/02	4	76.65	4	75.60	75.60	0	7,724	0.00%
2023/12/29	1	74.80	0	0.00	76.00	1	7,925	0.01%
2023/12/28	1	75.80	0	0.00	75.20	1	7,924	0.01%
2023/12/27	0	0.00	3	75.77	75.60	-3	7,956	-0.04%
2023/12/26	10	75.75	0	0.00	75.60	10	8,100	0.12%
2023/12/22	5	76.30	4	76.00	75.80	1	8,272	0.01%
2023/12/21	4	76.35	0	0.00	76.10	4	8,426	0.05%
2023/12/20	6	78.07	0	0.00	77.50	6	8,518	0.07%
2023/12/19	2	78.00	0	0.00	78.00	2	8,623	0.02%
2023/12/18	12	79.60	2	82.00	79.20	10	8,717	0.11%
2023/12/15	10	87.03	16	86.63	85.10	-6	8,917	-0.07%
2023/12/14	5	85.10	5	85.40	85.40	0	9,207	0.00%
2023/12/13	4	85.75	2	85.50	85.00	2	9,341	0.02%
2023/12/12	5	85.10	1	86.00	85.70	4	9,540	0.04%
2023/12/11	4	85.73	4	84.95	85.40	0	9,941	0.00%
2023/12/08	4	84.98	2	85.30	84.30	2	10,803	0.02%
2023/12/07	6	87.10	24	85.34	84.60	-18	11,091	-0.16%
2023/12/06	9	86.14	4	85.90	87.00	5	11,074	0.05%
2023/12/05	5	80.60	12	79.63	82.40	-7	10,932	-0.06%
2023/12/04	2	77.75	5	77.90	77.50	-3	10,741	-0.03%
2023/12/01	0	0.00	2	76.35	76.90	-2	10,731	-0.02%
2023/11/30	8	74.53	1	74.50	74.40	7	10,764	0.07%
2023/11/29	6	75.67	2	77.15	75.40	4	10,846	0.04%
2023/11/28	0	0.00	2	75.10	76.50	-2	10,865	-0.02%
2023/11/27	9	74.11	6	74.90	74.00	3	11,148	0.03%
2023/11/24	3	74.70	1	74.70	75.40	2	11,582	0.02%
2023/11/22	7	75.93	6	76.47	76.10	1	11,677	0.01%
2023/11/21	1	76.60	2	77.40	76.50	-1	11,653	-0.01%
2023/11/20	1	76.50	1	76.60	76.80	0	11,737	0.00%
2023/11/17	3	77.27	2.1	77.75	77.50	0.9	11,717	0.01%
2023/11/16	1	78.90	3	78.50	78.20	-2	11,690	-0.02%
2023/11/15	1	79.70	1	78.40	78.40	0	11,718	0.00%
2023/11/14	0	0.00	1	78.00	78.40	-1	11,909	-0.01%
2023/11/13	0	0.00	1	78.00	78.40	-1	11,994	-0.01%
2023/11/10	2	78.30	0	0.00	78.50	2	12,054	0.02%
2023/11/09	0.1	80.30	1	81.50	80.00	-0.9	12,198	-0.01%
2023/11/08	0	0.00	5	80.20	79.60	-5	12,125	-0.04%
2023/11/07	1	79.00	2	77.30	79.00	-1	12,094	-0.01%
2023/11/03	2	76.70	1	77.10	75.80	1	12,169	0.01%
2023/11/02	2	76.30	2	76.80	76.80	0	12,184	0.00%
2023/11/01	1	72.80	1	73.10	74.00	0	12,171	0.00%
2023/10/31	1	73.30	3	75.20	73.30	-2	12,129	-0.02%
2023/10/30	6	75.47	4	75.27	75.30	2	12,236	0.02%
2023/10/27	0	0.00	1	75.70	76.40	-1	12,270	-0.01%
2023/10/26	0	0.00	1	77.00	76.40	-1	12,492	-0.01%
2023/10/25	1	79.00	1	79.00	78.00	0	12,872	0.00%
2023/10/23	1	79.20	0	0.00	78.90	1	13,030	0.01%
2023/10/20	1	79.30	1	79.60	78.30	0	13,037	0.00%
2023/10/19	4	82.48	0	0.00	81.70	4	12,881	0.03%
2023/10/18	0	0.00	1	82.80	82.60	-1	12,732	-0.01%
2023/10/17	1	83.60	3	84.40	82.50	-2	12,638	-0.02%
2023/10/16	2	84.90	3	83.30	83.80	-1	12,530	-0.01%
2023/10/13	20	83.92	16	84.48	83.40	4	12,524	0.03%
2023/10/12	23	84.11	19	83.99	86.70	4	12,159	0.03%
2023/10/11	0	77.90	2	77.60	78.90	-2	11,675	-0.02%
2023/10/06	2	77.70	0	0.00	77.60	2	11,688	0.02%
2023/10/05	7	79.86	7	79.54	78.30	0	11,633	0.00%
2023/10/04	0	0.00	1	77.40	77.00	-1	11,384	-0.01%
2023/10/02	0	0.00	2.3	77.40	77.80	-2.3	11,267	-0.02%
2023/09/28	2	78.45	13	79.18	78.30	-11	11,140	-0.10%
2023/09/27	1	79.10	0	0.00	78.80	1	11,061	0.01%
2023/09/26	2	79.30	1	80.49	78.30	1	10,993	0.01%
2023/09/25	5	78.86	1	78.90	78.80	4	10,825	0.04%
2023/09/22	8	76.59	0	0.00	79.40	8	10,682	0.07%
2023/09/21	3	78.37	6	78.07	77.90	-3	10,568	-0.03%
2023/09/20	59	78.45	45	79.73	78.00	14	10,427	0.13%
2023/09/19	6	79.32	23	79.38	79.10	-17	10,103	-0.17%
2023/09/18	0	0.00	4.1	76.47	76.40	-4.1	9,734	-0.04%
2023/09/15	38.1	74.04	38	74.67	74.10	0.1	9,723	0.00%
2023/09/14	23	75.61	27.1	76.77	75.60	-4.1	9,681	-0.04%
2023/09/13	68	76.41	47.2	75.92	74.40	20.8	9,230	0.23%
2023/09/12	15	74.03	30.2	74.39	73.50	-15.2	8,378	-0.18%
2023/09/11	13.1	71.27	20	71.79	72.40	-6.9	8,009	-0.09%
2023/09/08	8	69.86	17.2	70.11	69.80	-9.2	7,813	-0.12%
2023/09/07	1	67.60	4.7	68.53	67.40	-3.7	7,581	-0.05%
2023/09/05	7	67.86	0	0.00	68.00	7	7,469	0.09%
2023/09/04	0	0.00	1	67.90	68.10	-1	7,466	-0.01%
2023/09/01	1	66.40	3	67.67	66.40	-2	7,352	-0.03%
2023/08/31	5	68.12	5	67.90	67.90	0	7,344	0.00%
2023/08/30	5	66.10	24.1	65.53	66.30	-19.1	7,127	-0.27%
2023/08/29	13.2	63.84	9	63.27	63.90	4.2	6,711	0.06%
2023/08/28	1	61.50	0	0.00	61.20	1	6,591	0.02%
2023/08/25	0	0.00	2	62.30	62.10	-2	6,593	-0.03%
2023/08/24	1	60.30	8	60.00	61.50	-7	6,569	-0.11%
2023/08/23	0	0.00	11	62.20	61.90	-11	6,483	-0.17%
2023/08/22	0	0.00	3	62.07	61.20	-3	6,479	-0.05%
2023/08/21	1	61.70	0	0.00	61.90	1	6,483	0.02%
2023/08/18	8	63.17	4	63.08	61.40	4	6,440	0.06%
2023/08/17	5	61.84	0	0.00	62.00	5	6,264	0.08%
2023/08/16	2	61.55	1	61.10	62.00	1	6,275	0.02%
2023/08/15	2	61.60	4	61.88	61.90	-2	6,243	-0.03%
2023/08/14	1	58.30	0	0.00	59.00	1	6,135	0.02%
2023/08/11	0	0.00	3	60.40	60.20	-3	6,201	-0.05%
2023/08/09	1	60.30	2	60.20	60.00	-1	6,082	-0.02%
2023/08/08	0	0.00	2	59.55	60.10	-2	6,009	-0.03%
2023/08/07	2	58.45	1	59.40	59.30	1	5,993	0.02%
2023/08/04	2	58.30	0	0.00	58.30	2	5,944	0.03%
2023/08/02	3	60.47	1	61.57	59.50	2	5,890	0.03%
2023/08/01	0	0.00	0	60.40	61.00	0	5,821	0.00%
2023/07/31	0	61.93	1.1	62.05	60.60	-1.1	5,841	-0.02%
2023/07/28	7	59.27	10.1	60.26	60.60	-3.1	5,704	-0.05%
2023/07/27	1	56.01	7	56.31	56.90	-6	5,323	-0.11%
2023/07/26	3	55.17	6	55.22	54.80	-3	5,187	-0.06%
2023/07/25	2	54.50	1	54.70	54.50	1	5,107	0.02%
2023/07/24	2	52.10	0	0.00	51.90	2	5,052	0.04%
2023/07/21	0	0.00	2	53.10	52.90	-2	5,039	-0.04%
2023/07/18	3	54.10	3	55.10	54.10	0	5,041	0.00%
2023/07/17	1	53.50	0	0.00	53.50	1	4,981	0.02%
2023/07/14	3	53.30	4	53.35	53.20	-1	5,022	-0.02%
2023/07/13	8	53.04	10.2	53.35	53.90	-2.2	5,074	-0.04%
2023/07/12	1	50.90	0	0.00	51.40	1	5,092	0.02%
2023/07/11	6	51.55	1	51.50	51.40	5	5,126	0.10%
2023/07/10	3	51.40	0	0.00	51.30	3	5,213	0.06%
2023/07/06	10	51.35	3	51.63	51.10	7	5,426	0.13%
2023/07/05	2	52.70	3	52.80	51.80	-1	5,437	-0.02%
2023/07/04	0	0.00	2	52.90	52.40	-2	5,440	-0.04%
2023/07/03	3	52.30	0	0.00	52.40	3	5,498	0.05%
2023/06/30	0	0.00	6	52.33	52.70	-6	5,499	-0.11%
2023/06/29	3	52.00	9	52.14	51.80	-6	5,509	-0.11%
2023/06/28	2	52.20	0	0.00	52.20	2	5,527	0.04%
2023/06/27	2.1	51.25	2	51.20	51.10	0.1	5,539	0.00%
2023/06/26	3.1	54.03	1	54.30	53.30	2.1	5,547	0.04%
2023/06/21	5	55.80	4	56.05	56.30	1	5,577	0.02%
2023/06/20	18	55.36	17	55.74	54.50	1	5,629	0.02%
2023/06/16	4	54.13	0	0.00	54.00	4	5,456	0.07%
2023/06/15	10	53.51	2	53.35	54.20	8	5,348	0.15%
2023/06/14	2	53.15	1	53.60	53.40	1	5,337	0.02%
2023/06/13	0	0.00	6	52.18	52.40	-6	5,239	-0.11%
2023/06/12	0	0.00	2	51.10	50.90	-2	5,158	-0.04%
2023/06/09	0	0.00	2	51.00	51.10	-2	5,174	-0.04%
2023/06/08	14	51.11	0	0.00	50.30	14	5,234	0.27%
2023/06/07	2	50.20	1	50.40	50.30	1	5,291	0.02%
2023/06/06	4	50.18	8	50.16	50.20	-4	5,348	-0.07%
2023/06/05	3	51.40	5	50.98	51.40	-2	5,316	-0.04%
2023/05/31	0	0.00	10	49.80	49.50	-10	5,173	-0.19%
2023/05/30	1	49.95	0	0.00	49.90	1	5,155	0.02%
2023/05/29	11	50.09	3	50.13	49.90	8	5,219	0.15%
2023/05/25	0	0.00	2	49.83	49.65	-2	5,204	-0.04%
2023/05/24	0	0.00	1	49.90	50.20	-1	5,189	-0.02%
2023/05/23	2	50.00	0	0.00	49.90	2	5,174	0.04%
2023/05/22	1	51.40	3	50.42	51.10	-2	5,114	-0.04%
2023/05/19	1	49.25	2	49.80	49.35	-1	5,005	-0.02%
2023/05/18	6	50.28	0	0.00	49.55	6	4,976	0.12%
2023/05/17	9	49.44	3	49.80	50.60	6	4,882	0.12%
2023/05/16	5	48.45	3	48.25	48.20	2	4,762	0.04%
2023/05/09	3	49.03	0	0.00	48.10	3	4,743	0.06%
2023/05/08	0	0.00	11	49.30	48.80	-11	4,720	-0.23%
2023/05/05	2	49.75	11	49.77	50.80	-9	4,630	-0.19%
2023/05/04	2	50.03	3	50.57	49.30	-1	4,532	-0.02%
2023/05/03	1	49.60	1.1	49.84	49.95	-0.1	4,414	0.00%
2023/05/02	23	48.57	10	48.14	48.55	13	4,394	0.30%
2023/04/28	1	48.10	0	0.00	47.65	1	4,439	0.02%
2023/04/27	6	47.83	0	0.00	47.75	6	4,449	0.13%
2023/04/26	3	46.35	1	46.70	46.70	2	4,439	0.05%
2023/04/25	0	0.00	10	46.50	46.55	-10	4,444	-0.22%
2023/04/24	1	46.95	0	0.00	47.05	1	4,432	0.02%
2023/04/21	1	46.25	1	46.30	46.05	0	4,423	0.00%
2023/04/20	1	47.75	0	0.00	47.15	1	4,409	0.02%
2023/04/19	1	48.85	9	49.21	48.80	-8	4,417	-0.18%
2023/04/18	3	49.15	13	49.10	49.10	-10	4,392	-0.23%
2023/04/17	21	48.80	1	49.30	48.85	20	4,298	0.47%
2023/04/13	1	47.05	4	47.18	47.20	-3	4,197	-0.07%
2023/04/12	1	47.25	2	47.90	47.80	-1	4,239	-0.02%
2023/04/11	1	47.10	0	0.00	46.95	1	4,151	0.02%
2023/04/10	1	46.55	2	46.50	46.55	-1	4,268	-0.02%
2023/04/07	0	0.00	2	46.30	46.50	-2	4,251	-0.05%
2023/03/31	0	0.00	8	46.40	46.20	-8	4,236	-0.19%
2023/03/30	0	0.00	2	46.55	46.55	-2	4,270	-0.05%
2023/03/29	2	46.15	5	46.30	46.50	-3	4,330	-0.07%
2023/03/28	0	0.00	1	45.50	45.65	-1	4,386	-0.02%
2023/03/27	4	47.00	3	46.12	45.85	1	4,504	0.02%
2023/03/24	7	46.98	1.1	46.52	46.70	5.9	4,680	0.13%
2023/03/23	7	46.61	12	46.68	46.80	-5	4,628	-0.11%
2023/03/22	0	0.00	1	45.60	45.45	-1	4,491	-0.02%
2023/03/21	2	45.25	1	45.20	45.10	1	4,471	0.02%
2023/03/20	1	44.00	0	0.00	44.45	1	4,418	0.02%
2023/03/16	2	45.05	1	44.80	45.10	1	4,479	0.02%
2023/03/15	1	45.00	0	0.00	45.20	1	4,512	0.02%
2023/03/14	0	0.00	1	43.90	43.80	-1	4,521	-0.02%
2023/03/13	1	43.50	1	44.10	44.50	0	4,539	0.00%
2023/03/10	9	45.90	14.4	45.86	45.75	-5.4	4,576	-0.12%
2023/03/09	10.1	45.56	8	45.39	45.15	2.1	4,729	0.04%
2023/03/08	0	0.00	1	44.80	44.90	-1	4,911	-0.02%
2023/03/01	0.4	42.25	0	0.00	42.05	0.4	5,459	0.01%
2023/02/23	0	0.00	1	44.10	44.35	-1	5,469	-0.02%
2023/02/22	1	43.55	0	0.00	43.55	1	5,580	0.02%
2023/02/16	0	0.00	1	44.05	44.05	-1	6,041	-0.02%
2023/02/13	1	43.00	0	0.00	43.55	1	6,501	0.02%
2023/02/08	2	44.30	0	0.00	44.25	2	6,577	0.03%
2023/02/03	6	44.70	0	0.00	44.45	6	6,598	0.09%
2023/01/31	0	0.00	3	44.65	45.00	-3	6,517	-0.05%
2023/01/30	4	43.84	11	43.91	43.95	-7	6,457	-0.11%
2023/01/13	1	42.55	0	0.00	42.50	1	6,400	0.02%
2023/01/10	0	0.00	1	43.90	43.40	-1	6,479	-0.02%
2023/01/09	10	43.40	0	0.00	43.35	10	6,489	0.15%
2023/01/06	0	0.00	2	42.95	43.35	-2	6,560	-0.03%
2023/01/05	2	42.70	0	0.00	42.30	2	6,675	0.03%
2023/01/04	2	42.95	0	0.00	43.15	2	6,681	0.03%
2023/01/03	2	43.00	0	0.00	42.85	2	6,697	0.03%
2022/12/30	3	43.13	9	43.11	43.10	-6	6,744	-0.09%
2022/12/29	4	41.81	2	41.75	41.80	2	6,648	0.03%
2022/12/28	0	0.00	1	42.85	43.00	-1	6,607	-0.02%
2022/12/27	0	0.00	2	42.15	42.10	-2	6,436	-0.03%
2022/12/26	4	41.40	5	41.77	41.75	-1	6,460	-0.02%
2022/12/21	1	41.10	0.5	41.57	41.10	0.5	6,560	0.01%
2022/12/20	0	0.00	2	42.70	41.80	-2	6,524	-0.03%
2022/12/19	5	42.97	0	0.00	42.65	5	6,489	0.08%
2022/12/16	13	45.70	1	46.10	45.00	12	6,475	0.19%
2022/12/14	1	48.90	3	48.92	49.00	-2	6,218	-0.03%
2022/12/13	1	48.10	0	0.00	47.35	1	6,231	0.02%
2022/12/07	1	47.70	14	48.20	46.80	-13	6,633	-0.20%
2022/12/06	3	48.23	2	48.55	48.65	1	6,629	0.02%
2022/12/05	0	0.00	12	49.05	49.00	-12	6,657	-0.18%
2022/12/02	4	49.04	6	49.18	48.75	-2	6,845	-0.03%
2022/12/01	16	49.34	14	49.27	49.30	2	6,743	0.03%
2022/11/30	4	47.61	3	47.60	47.45	1	6,486	0.02%
2022/11/29	27.1	47.90	10	48.00	48.45	17.1	6,264	0.27%
2022/11/28	1	44.10	0	0.00	45.60	1	5,836	0.02%
2022/11/25	1	45.80	1	45.00	45.05	0	5,874	0.00%
2022/11/23	0	0.00	7	45.38	45.75	-7	6,048	-0.12%
2022/11/21	0	0.00	1	46.05	45.95	-1	6,253	-0.02%
2022/11/18	2	46.75	0	0.00	45.70	2	6,287	0.03%
2022/11/17	0	0.00	10	46.55	46.25	-10	6,192	-0.16%
2022/11/16	7	45.87	9	45.91	45.60	-2	6,087	-0.03%
2022/11/14	6	43.58	0	0.00	43.75	6	6,002	0.10%
2022/11/11	0	0.00	1	43.90	43.40	-1	6,266	-0.02%
2022/11/10	5	42.95	2	43.25	42.65	3	6,419	0.05%
2022/11/09	15	45.29	0	0.00	44.90	15	6,511	0.23%
2022/11/08	0	0.00	11	47.13	46.30	-11	6,513	-0.17%
2022/11/04	0	0.00	1	46.10	46.25	-1	6,759	-0.01%
2022/10/28	11	45.87	1	44.70	44.85	10	7,523	0.13%
2022/10/27	0	0.00	1	45.90	46.20	-1	7,656	-0.01%
2022/10/26	15	44.38	11	45.29	45.00	4	7,732	0.05%
2022/10/25	10	45.00	10	45.80	44.95	0	7,788	0.00%
2022/10/24	0	0.00	2	46.55	45.85	-2	7,959	-0.03%
2022/10/21	2	45.48	1	45.80	45.65	1	8,025	0.01%
2022/10/20	11	46.00	1	45.75	45.70	10	8,028	0.12%
2022/10/18	2	48.50	2	48.20	48.20	0	8,077	0.00%
2022/10/14	11	48.03	11	48.23	48.20	0	8,313	0.00%
2022/10/13	7	48.14	7	45.15	45.15	0	8,371	0.00%
2022/10/12	2	47.05	7	47.15	47.25	-5	8,509	-0.06%
2022/10/11	4	46.70	6	46.87	46.70	-2	8,920	-0.02%
2022/10/07	8	48.34	7	49.99	47.95	1	9,551	0.01%
2022/10/05	8	48.70	6	49.43	48.30	2	9,662	0.02%
2022/10/04	5	48.85	0	0.00	48.95	5	9,744	0.05%
2022/10/03	3	48.35	3	48.45	48.45	0	9,870	0.00%
2022/09/30	0	0.00	2.5	47.70	48.30	-2.5	10,286	-0.02%
2022/09/28	15	50.77	9	49.20	49.20	6	10,701	0.06%
2022/09/26	1	51.30	0	0.00	51.20	1	10,912	0.01%
2022/09/22	0	0.00	1	55.40	55.40	-1	11,296	-0.01%
2022/09/21	0	0.00	14	55.53	55.10	-14	11,807	-0.12%
2022/09/20	1	55.40	1	55.10	55.50	0	12,068	0.00%
2022/09/19	2	54.70	0	0.00	54.20	2	12,151	0.02%
2022/09/16	2	57.00	1	54.60	54.50	1	12,249	0.01%
2022/09/14	1	54.60	2	55.10	55.70	-1	12,156	-0.01%
2022/09/13	1	54.50	5	55.00	54.80	-4	12,357	-0.03%
2022/09/12	3	53.80	0	0.00	53.70	3	12,441	0.02%
2022/09/08	13	54.82	2	54.90	55.10	11	12,638	0.09%
2022/09/06	0	0.00	1	52.20	52.30	-1	13,265	-0.01%
2022/09/05	1	52.30	8	53.04	52.20	-7	13,346	-0.05%
2022/09/02	5	54.58	3	54.70	54.40	2	13,472	0.01%
2022/09/01	4	54.65	2	54.90	54.70	2	13,454	0.01%
2022/08/31	2	53.55	7	54.17	54.60	-5	13,455	-0.04%
2022/08/29	1	51.00	21	51.30	51.20	-20	13,606	-0.15%
2022/08/26	7	53.37	16	54.14	52.80	-9	13,688	-0.07%
2022/08/25	0	0.00	6	52.28	52.10	-6	13,683	-0.04%
2022/08/24	0	0.00	1	51.20	51.40	-1	13,712	-0.01%
2022/08/23	6	50.63	8	51.24	51.50	-2	13,797	-0.01%
2022/08/22	0	0.00	1	51.60	51.50	-1	13,985	-0.01%
2022/08/19	15	52.00	7.1	52.31	52.10	7.9	14,008	0.06%
2022/08/18	25	52.54	11	52.75	53.10	14	13,952	0.10%
2022/08/17	11	51.45	4	51.63	51.20	7	13,787	0.05%
2022/08/16	7	49.84	2	49.30	50.10	5	13,623	0.04%
2022/08/15	4	48.55	8	48.71	49.60	-4	13,684	-0.03%
2022/08/12	3	47.05	5	47.29	47.55	-2	13,861	-0.01%
2022/08/11	9	47.88	1	48.40	47.55	8	13,889	0.06%
2022/08/10	12	50.53	12	50.87	49.10	0	13,809	0.00%
2022/08/09	7	51.56	14	50.64	51.20	-7	13,667	-0.05%
2022/08/08	11	48.58	5.1	48.51	49.10	6	13,348	0.04%
2022/08/05	3.1	48.70	2	48.78	48.90	1.1	13,233	0.01%
2022/08/04	5	48.05	15	48.33	49.10	-10	13,131	-0.08%
2022/08/03	5	48.47	7	47.99	47.50	-2	12,998	-0.02%
2022/08/02	4	49.60	0	0.00	49.65	4	12,834	0.03%
2022/08/01	1	49.70	0	0.00	50.00	1	12,739	0.01%
2022/07/29	1	49.85	3	50.27	50.20	-2	12,641	-0.02%
2022/07/28	6	49.75	5	49.38	48.65	1	12,437	0.01%
2022/07/27	4	48.83	0	0.00	48.95	4	12,339	0.03%
2022/07/26	0	0.00	1	48.70	48.80	-1	12,280	-0.01%
2022/07/25	2	48.73	1	48.95	48.80	1	12,195	0.01%
2022/07/22	9	48.94	15	48.73	48.20	-6	12,099	-0.05%
2022/07/21	1	47.00	5	46.92	47.50	-4	11,869	-0.03%
2022/07/20	5	47.30	2	47.43	47.25	3	11,752	0.03%
2022/07/19	10	46.57	4	47.05	46.60	6	11,544	0.05%
2022/07/18	19	49.31	2	48.58	48.15	17	11,246	0.15%
2022/07/15	35	50.04	28	50.74	51.20	7	10,807	0.06%
2022/07/14	2	46.58	3	47.08	47.50	-1	10,124	-0.01%
2022/07/13	2	47.93	1	48.60	47.35	1	9,930	0.01%
2022/07/12	1	47.65	6.2	47.26	47.65	-5.2	9,829	-0.05%
2022/07/11	13	49.42	7	49.65	48.65	6	9,693	0.06%
2022/07/08	9.2	50.41	8	50.56	49.40	1.2	9,525	0.01%
2022/07/07	10	48.43	13	49.31	50.40	-3	9,052	-0.03%
2022/07/06	1	46.40	0	0.00	46.25	1	8,636	0.01%
2022/07/05	8	46.68	12	47.29	47.10	-4	8,479	-0.05%
2022/07/04	7	46.11	5	46.14	45.25	2	8,261	0.02%
2022/07/01	13	46.58	11	46.76	46.60	2	8,087	0.03%
2022/06/30	11	49.53	9	48.97	49.35	2	7,822	0.03%
2022/06/29	7	49.84	27	49.79	51.80	-20	7,470	-0.27%
2022/06/28	6	47.58	12	47.55	48.35	-6	6,889	-0.09%
2022/06/27	5	45.61	6	45.68	46.25	-1	6,584	-0.02%
2022/06/24	8	45.22	3	45.95	44.55	5	6,385	0.08%
2022/06/23	7	44.86	7	44.40	44.50	0	6,204	0.00%
2022/06/22	10	45.19	3	46.03	44.50	7	6,034	0.12%
2022/06/21	11	45.21	45	45.39	45.25	-34	5,862	-0.58%
2022/06/20	29	43.56	1	43.65	42.65	28	5,573	0.50%
2022/06/17	7	44.21	17	44.67	44.90	-10	5,365	-0.19%
2022/06/16	31	44.07	21	44.53	43.90	10	5,048	0.20%
2022/06/15	6	43.08	26	43.28	43.80	-20	4,540	-0.44%
2022/06/13	3	42.10	3	41.92	41.90	0	4,009	0.00%
2022/06/10	1	41.50	0	0.00	41.50	1	3,821	0.03%
2022/06/09	0	0.00	1	41.60	41.40	-1	3,768	-0.03%
2022/06/08	2	41.60	3	41.55	41.80	-1	3,655	-0.03%
2022/06/07	2	40.78	4	40.60	40.65	-2	3,489	-0.06%
2022/06/06	6	40.53	2	39.60	39.65	4	3,297	0.12%
2022/06/02	4	40.95	5	41.03	41.10	-1	3,126	-0.03%
2022/06/01	0	0.00	11	40.24	39.95	-11	2,883	-0.38%
2022/05/31	0	0.00	1	39.85	40.00	-1	2,761	-0.04%
2022/05/30	4	39.44	6	39.33	39.90	-2	2,622	-0.08%
2022/05/26	0	0.00	1	38.00	38.65	-1	2,288	-0.04%
2022/05/25	0	0.00	3	38.93	38.70	-3	2,139	-0.14%
2022/05/24	16	39.07	25	38.82	38.50	-9	1,983	-0.45%
2022/05/23	2	38.48	150	38.30	38.80	-148	1,843	-8.03%	大賣/鉅額交易
2022/05/20	7	37.87	16	38.44	38.15	-9	1,458	-0.62%
2022/05/19	1	37.00	6	37.22	37.20	-5	1,133	-0.44%
2022/05/18	2	36.65	6	36.35	36.65	-4	964	-0.41%
2022/05/17	2	34.45	3	34.67	34.60	-1	798	-0.13%
2022/05/10	1	31.50	0	0.00	32.20	1	665	0.15%
2022/05/09	1	31.90	0	0.00	31.90	1	662	0.15%
2022/05/06	7	32.13	0	0.00	32.35	7	656	1.07%
2022/05/03	26	32.82	0	0.00	32.60	26	675	3.85%
2022/04/29	28	33.10	0	0.00	33.20	28	684	4.09%
2022/04/27	40	32.39	0	0.00	32.65	40	684	5.85%
2022/04/26	23	33.10	0	0.00	33.00	23	687	3.35%
2022/04/22	5	33.96	0	0.00	33.90	5	702	0.71%
2022/04/21	10	33.90	2	34.20	34.10	8	692	1.16%
2022/04/20	15	33.17	0	0.00	33.70	15	653	2.29%
2022/04/18	1	33.00	0.1	33.00	32.95	0.9	631	0.14%
2022/04/08	4	32.05	0	0.00	32.05	4	599	0.67%
2022/04/06	0	0.00	10	32.25	32.20	-10	599	-1.67%
2022/04/01	0.1	31.85	0	0.00	32.00	0.1	595	0.02%
2022/03/31	0	0.00	5	32.30	32.15	-5	599	-0.83%
2022/03/28	0	0.00	10	32.00	32.00	-10	605	-1.65%
2022/03/18	0	0.00	0.6	31.45	31.45	-0.6	606	-0.09%
2022/03/15	1	30.65	0	0.00	30.50	1	589	0.17%
2022/03/08	3	31.32	0	0.00	31.05	3	523	0.57%
2022/03/07	1	31.75	0	0.00	31.70	1	511	0.20%
2022/02/25	1	32.55	0	0.00	32.55	1	544	0.18%
2022/02/07	0	0.00	0.5	32.10	32.50	-0.5	608	-0.08%
2022/01/26	1	31.60	0	0.00	31.55	1	609	0.16%
2022/01/10	1	32.55	0	0.00	32.60	1	658	0.15%
2021/12/30	0	0.00	1	33.05	33.10	-1	657	-0.15%
2021/12/28	0	0.00	0.6	33.10	32.90	-0.6	664	-0.09%
2021/12/20	2	32.75	0	0.00	32.75	2	661	0.30%
2021/11/04	1	34.10	0	0.00	33.90	1	685	0.15%
2021/10/15	2	33.10	0	0.00	33.10	2	989	0.20%
2021/09/15	0	34.50	0	0.00	34.05	0	1,363	0.00%
2021/08/20	1	33.70	0	0.00	33.70	1	1,692	0.06%
2021/08/18	1	34.10	0	0.00	34.20	1	1,700	0.06%
2021/08/11	6	34.14	0	0.00	34.15	6	1,721	0.35%
2021/08/06	1	35.85	1	35.90	35.85	0	1,728	0.00%
2021/08/05	0	0.00	3	35.95	35.95	-3	1,751	-0.17%
2021/08/04	0	0.00	18	36.14	36.10	-18	1,792	-1.00%
2021/08/02	0	0.00	3	36.63	36.50	-3	1,807	-0.17%
2021/07/28	1	36.50	0	0.00	37.30	1	1,794	0.06%
2021/07/27	2	37.85	0	0.00	37.90	2	1,803	0.11%
2021/07/26	1	37.60	0	0.00	38.05	1	1,804	0.06%
2021/07/23	7	38.62	6	38.65	38.50	1	1,762	0.06%
2021/07/21	1	36.60	0	0.00	36.25	1	1,608	0.06%
2021/07/16	0	0.00	4	36.85	37.40	-4	1,627	-0.25%
2021/07/09	0	0.00	1	35.85	36.10	-1	1,863	-0.05%
2021/07/06	0	0.00	1.2	35.78	35.85	-1.2	1,930	-0.06%
2021/07/01	0	0.00	10	36.65	36.50	-10	1,994	-0.50%
2021/06/28	0	0.00	1	34.75	34.70	-1	1,932	-0.05%
2021/06/18	3	32.97	1	32.95	32.60	2	1,809	0.11%
2021/06/17	6	33.16	0	0.00	33.10	6	1,775	0.34%
2021/06/16	0	0.00	1	33.95	34.00	-1	1,724	-0.06%
2021/06/09	5	33.60	0	0.00	33.60	5	1,769	0.28%
2021/06/08	2	34.05	0	0.00	33.90	2	1,791	0.11%
2021/06/02	0	0.00	1	34.00	34.15	-1	1,786	-0.06%
2021/05/28	0	0.00	10	32.40	32.80	-10	1,772	-0.56%
2021/05/27	1	32.05	0	0.00	32.15	1	1,772	0.06%
2021/05/25	1	32.40	0	0.00	32.35	1	1,798	0.06%
2021/05/19	0	0.00	2	32.20	32.30	-2	1,810	-0.11%
2021/05/13	2	32.60	0	0.00	32.80	2	1,809	0.11%
2021/05/12	2	33.33	1	33.50	33.40	1	1,792	0.06%
2021/05/11	4	35.80	0	0.00	35.60	4	1,753	0.23%
2021/05/06	0	0.00	2	36.70	36.05	-2	1,755	-0.11%
2021/05/04	2	35.68	5	35.70	35.85	-3	1,766	-0.17%
2021/04/29	1	38.30	4	38.20	38.05	-3	1,741	-0.17%
2021/04/27	0	0.00	2	39.05	38.90	-2	1,748	-0.11%
2021/04/22	14	39.29	1	38.75	37.95	13	1,771	0.73%
2021/04/21	0	0.00	7	39.49	39.30	-7	1,729	-0.40%
2021/04/19	3	38.68	7	39.75	40.00	-4	1,672	-0.24%
2021/04/16	3	37.10	14	37.99	38.50	-11	1,573	-0.70%
2021/04/15	1	36.85	0	0.00	36.85	1	1,478	0.07%
2021/04/14	2	36.00	0	0.00	36.15	2	1,463	0.14%
2021/04/13	2	36.80	1	36.90	36.45	1	1,480	0.07%
2021/04/12	0	0.00	3	36.63	36.85	-3	1,494	-0.20%
2021/04/09	2	36.00	0	0.00	35.95	2	1,505	0.13%
2021/04/07	1	35.65	0	0.00	35.65	1	1,474	0.07%
2021/04/06	1	36.00	0	0.00	36.00	1	1,455	0.07%
2021/04/01	1	35.95	0	0.00	36.00	1	1,460	0.07%
2021/03/26	1	36.20	2	36.45	36.40	-1	1,412	-0.07%
2021/03/25	1	36.60	0	0.00	36.20	1	1,413	0.07%
2021/03/23	1	36.85	0	0.00	36.60	1	1,405	0.07%
2021/03/22	0	0.00	1	36.75	36.95	-1	1,413	-0.07%
2021/03/19	2	36.75	0	0.00	36.70	2	1,412	0.14%
2021/03/17	1	37.10	1	37.15	36.85	0	1,419	0.00%
2021/03/12	3	35.87	0	36.10	35.90	3	1,366	0.22%
2021/03/11	1	36.75	0.2	36.60	36.65	0.8	1,335	0.06%
2021/03/09	0	0.00	2	36.30	36.45	-2	1,323	-0.15%
2021/03/08	1	36.00	0	0.00	35.85	1	1,320	0.08%
2021/03/02	5	36.40	0	0.00	36.10	5	1,329	0.38%
2021/02/25	0	0.00	2	36.78	37.20	-2	1,303	-0.15%
2021/02/24	1	36.50	1	36.75	36.40	0	1,282	0.00%
2021/02/23	0	0.00	1	37.20	36.70	-1	1,267	-0.08%
2021/02/22	0	0.00	1	35.90	36.40	-1	1,238	-0.08%
2021/02/19	2	35.23	0	0.00	35.40	2	1,218	0.16%
2021/02/18	2	35.43	1	35.55	35.50	1	1,203	0.08%
2021/02/17	2	35.25	0	0.00	35.15	2	1,187	0.17%
2021/02/04	1	35.15	1	35.15	35.30	0	1,159	0.00%
2021/02/02	2	35.25	1	35.35	35.30	1	1,154	0.09%
2021/01/28	1	36.20	3	36.23	36.10	-2	1,131	-0.18%
2021/01/27	1	35.50	1	35.70	35.50	0	1,110	0.00%
2021/01/26	2	34.90	0	0.00	34.90	2	1,099	0.18%
2021/01/22	5	34.80	0	0.00	35.00	5	1,071	0.47%
2021/01/21	4	35.38	0	0.00	35.20	4	1,049	0.38%
2021/01/20	3	35.60	0	0.00	35.60	3	1,038	0.29%
2021/01/19	2	36.68	0	0.00	36.70	2	1,020	0.20%
2021/01/18	1	36.60	0	0.00	36.65	1	1,034	0.10%
2021/01/15	16	37.61	1	37.95	37.40	15	1,013	1.48%
2021/01/14	2	38.55	0	0.00	38.95	2	987	0.20%
2021/01/13	0	0.00	1	39.50	39.45	-1	991	-0.10%
2020/12/29	0	0.00	3	39.03	38.80	-3	851	-0.35%
2020/12/28	0	0.00	12	38.45	38.80	-12	836	-1.43%
2020/12/25	0	0.00	2	38.35	37.95	-2	819	-0.24%
2020/12/21	1	37.70	0	0.00	38.00	1	842	0.12%
2020/12/15	4	37.58	1	37.60	37.45	3	857	0.35%
2020/12/14	5	37.95	0	0.00	37.95	5	857	0.58%
2020/12/11	10	38.05	0	0.00	38.50	10	847	1.18%
2020/12/10	3	37.78	0	0.00	37.85	3	839	0.36%
2020/12/09	2	38.40	2	38.40	38.40	0	831	0.00%
2020/12/08	1	38.45	0	0.00	38.40	1	854	0.12%
2020/12/04	3	38.62	0	0.00	38.80	3	866	0.35%
2020/12/03	2	38.80	0	0.00	38.60	2	880	0.23%
2020/12/01	0	0.00	1	39.10	39.30	-1	886	-0.11%
2020/11/27	0	0.00	1	38.65	38.70	-1	902	-0.11%
2020/11/25	7	38.29	0	0.00	38.30	7	976	0.72%
2020/11/11	0	0.00	6	39.10	39.10	-6	1,080	-0.56%
2020/11/06	0	0.00	1	39.10	38.85	-1	1,089	-0.09%
2020/10/30	1	38.15	0	0.00	37.70	1	1,157	0.09%
2020/10/27	0	0.00	1	39.10	39.20	-1	1,146	-0.09%
2020/10/26	0	0.00	2	39.90	39.75	-2	1,145	-0.17%
2020/10/23	0	0.00	1	39.30	39.35	-1	1,136	-0.09%
2020/10/21	0	0.00	1	38.90	38.95	-1	1,125	-0.09%
2020/10/16	0	0.00	6	37.90	37.80	-6	1,077	-0.56%
2020/10/15	1	37.20	1	37.45	37.20	0	1,070	0.00%
2020/10/14	0	0.00	8	37.24	37.20	-8	1,067	-0.75%
2020/10/13	8	36.44	0	0.00	36.60	8	1,070	0.75%
2020/10/12	0	0.00	4	37.38	37.15	-4	1,092	-0.37%
2020/10/07	0	0.00	5	37.20	37.00	-5	1,091	-0.46%
2020/10/05	0	0.00	4	36.70	36.80	-4	1,099	-0.36%
2020/09/28	2	35.90	0	0.00	35.70	2	1,131	0.18%
2020/09/24	9	35.62	0	0.00	35.50	9	1,145	0.79%
2020/09/23	9	36.52	0	0.00	36.45	9	1,134	0.79%
2020/09/16	0	0.00	1	37.85	37.85	-1	1,193	-0.08%
2020/09/15	0	0.00	15	38.08	38.05	-15	1,222	-1.23%
2020/09/11	3	36.95	0	0.00	36.90	3	1,249	0.24%
2020/09/10	13	37.57	0	0.00	37.40	13	1,247	1.04%
2020/09/09	0	0.00	10	38.30	38.20	-10	1,252	-0.80%
2020/09/02	6	38.85	0	0.00	38.60	6	1,305	0.46%
2020/09/01	0	0.00	3	39.30	39.25	-3	1,319	-0.23%
2020/08/31	0	0.00	6	38.47	38.70	-6	1,311	-0.46%
2020/08/26	1	37.90	0	0.00	37.25	1	1,361	0.07%
2020/08/25	0	0.00	5	37.32	37.55	-5	1,371	-0.36%
2020/08/20	5	36.12	0	0.00	36.35	5	1,380	0.36%
2020/08/18	0	0.00	7	37.92	37.65	-7	1,392	-0.50%
2020/08/12	5	37.15	0	0.00	37.25	5	1,518	0.33%
2020/08/11	0	0.00	5	37.90	37.70	-5	1,521	-0.33%
2020/08/06	0	0.00	5	37.42	37.50	-5	1,561	-0.32%
2020/08/05	0	0.00	1	35.60	36.20	-1	1,595	-0.06%
2020/08/04	0	0.00	1	34.55	34.80	-1	1,623	-0.06%
2020/08/03	1	34.05	0	0.00	34.10	1	1,630	0.06%
2020/07/31	0	0.00	1	34.60	34.55	-1	1,638	-0.06%
2020/07/30	0	0.00	1	34.70	34.50	-1	1,681	-0.06%
2020/07/29	2	34.03	0	0.00	33.85	2	1,690	0.12%
2020/07/28	2	34.23	1	34.30	34.25	1	1,706	0.06%
2020/07/27	0	0.00	2	35.38	35.15	-2	1,729	-0.12%
2020/07/24	5	36.57	0	0.00	36.00	5	1,745	0.29%
2020/07/22	1	36.60	0	0.00	36.80	1	1,775	0.06%
2020/07/21	0	0.00	1	36.80	36.70	-1	1,778	-0.06%
2020/07/20	1	36.10	0	0.00	36.05	1	1,781	0.06%
2020/07/17	1	36.30	0	0.00	36.40	1	1,794	0.06%
2020/07/16	1	36.25	1	36.85	37.00	0	1,819	0.00%
2020/07/15	3	36.75	1	36.85	36.80	2	1,798	0.11%
2020/07/14	5	37.15	2	37.15	36.95	3	1,812	0.17%
2020/07/10	4	36.85	1	36.80	36.75	3	1,884	0.16%
2020/07/09	2	37.70	31	37.95	37.60	-29	1,884	-1.54%
2020/07/08	3	37.10	0	0.00	37.35	3	1,872	0.16%
2020/07/06	1	37.85	0	0.00	37.95	1	1,910	0.05%
2020/07/03	2	37.30	1	37.70	37.50	1	1,922	0.05%
2020/07/01	1	37.30	7	37.31	37.35	-6	1,947	-0.31%
2020/06/30	5	36.55	0	0.00	36.50	5	1,960	0.25%
2020/06/29	5	36.48	0	0.00	36.45	5	1,996	0.25%
2020/06/23	19	37.52	0	0.00	37.50	19	2,049	0.93%
2020/06/22	3	39.80	1	39.70	39.80	2	2,023	0.10%
2020/06/19	5	39.81	0	0.00	39.55	5	2,019	0.25%
2020/06/18	0	0.00	4	40.10	40.00	-4	2,015	-0.20%
2020/06/16	4	38.86	0	0.00	39.40	4	2,064	0.19%
2020/06/11	1	39.60	0	0.00	38.80	1	2,125	0.05%
2020/06/10	5	39.12	0	0.00	39.45	5	2,131	0.23%
2020/06/09	7	39.83	1	39.80	39.60	6	2,137	0.28%
2020/06/08	13	40.22	0	0.00	40.30	13	2,128	0.61%
2020/06/05	0	0.00	19	40.57	41.05	-19	2,087	-0.91%
2020/06/01	0	0.00	1	38.15	38.00	-1	1,985	-0.05%
2020/05/29	0	0.00	2	37.05	36.50	-2	1,966	-0.10%
2020/05/26	0	0.00	2	38.35	38.35	-2	1,971	-0.10%
2020/05/22	0	0.00	2	37.62	37.65	-2	1,939	-0.10%
2020/05/21	5	37.97	1	37.90	37.60	4	1,908	0.21%
2020/05/20	0	0.00	12	36.82	37.50	-12	1,833	-0.65%
2020/05/19	1	35.90	3	36.40	36.35	-2	1,798	-0.11%
2020/05/15	10	34.80	11	34.72	34.80	-1	1,770	-0.06%
2020/05/14	1	35.55	0	0.00	35.30	1	1,758	0.06%
2020/05/13	2	36.05	0	0.00	36.00	2	1,747	0.11%
2020/05/12	2	36.38	2	36.70	36.95	0	1,723	0.00%
2020/05/07	11	34.20	0	0.00	34.30	11	1,608	0.68%
2020/05/05	5	34.50	0	0.00	34.85	5	1,567	0.32%
2020/04/30	0	0.00	1	35.10	35.95	-1	1,539	-0.06%
2020/04/29	5	34.65	5	35.15	34.75	0	1,523	0.00%
2020/04/28	1	34.50	0	0.00	34.55	1	1,509	0.07%
2020/04/27	1	33.95	7	34.35	34.35	-6	1,523	-0.39%
2020/04/23	0	0.00	1	34.00	33.90	-1	1,517	-0.07%
2020/04/22	0	0.00	1	32.60	33.90	-1	1,531	-0.07%
2020/04/21	8	33.76	1	33.50	33.50	7	1,518	0.46%
2020/04/20	3	33.78	0	0.00	33.85	3	1,481	0.20%
2020/04/14	2	34.25	0	0.00	34.25	2	1,394	0.14%
2020/04/13	5	34.10	0	0.00	33.75	5	1,380	0.36%
2020/04/09	10	33.25	12	33.96	33.65	-2	1,367	-0.15%
2020/04/08	1	32.90	1	33.45	33.45	0	1,328	0.00%
2020/04/06	1	32.55	1	32.60	32.65	0	1,288	0.00%
2020/04/01	0	0.00	1	32.85	32.85	-1	1,269	-0.08%
2020/03/31	1	33.00	0	0.00	32.00	1	1,248	0.08%
2020/03/27	6	31.37	9	31.69	30.90	-3	1,170	-0.26%
2020/03/26	2	30.40	0	0.00	30.40	2	1,127	0.18%
2020/03/25	2	30.60	0	0.00	30.95	2	1,113	0.18%
2020/03/24	5	28.40	5	28.90	29.05	0	1,095	0.00%
2020/03/18	1	29.55	0	0.00	29.05	1	1,107	0.09%
2020/03/17	0	0.00	2	31.05	29.70	-2	1,122	-0.18%
2020/03/16	0	0.00	1	32.70	31.55	-1	1,095	-0.09%
2020/03/13	1	33.30	0	0.00	33.30	1	1,083	0.09%
2020/03/12	1	36.00	2	35.45	35.60	-1	1,056	-0.09%
2020/03/10	0	0.00	1	38.25	38.10	-1	1,059	-0.09%
2020/03/06	1	38.95	0	0.00	38.95	1	1,049	0.10%
2020/02/27	7	39.55	0	0.00	38.95	7	1,110	0.63%
2020/02/25	5	40.30	0	0.00	40.50	5	1,093	0.46%
2020/02/20	5	41.30	0	0.00	41.30	5	1,103	0.45%
2020/02/14	0	0.00	2	42.20	42.25	-2	1,117	-0.18%
2020/02/13	0	0.00	5	42.00	41.60	-5	1,112	-0.45%
2020/02/11	2	40.60	1	40.90	40.85	1	1,113	0.09%
2020/02/07	6	41.13	0	0.00	40.95	6	1,127	0.53%
2020/02/06	1	41.90	0	0.00	41.90	1	1,126	0.09%
2020/01/31	5	42.05	5	42.50	42.60	0	1,127	0.00%
2020/01/30	2	43.30	7	41.84	41.75	-5	1,128	-0.44%
2020/01/17	2	46.75	0	0.00	46.50	2	1,120	0.18%
2020/01/16	5	46.80	5	46.70	46.75	0	1,136	0.00%
2020/01/13	1	45.60	0	0.00	45.90	1	1,142	0.09%
2020/01/10	0	0.00	5	46.00	45.60	-5	1,182	-0.42%
2020/01/06	5	46.30	0	0.00	45.50	5	1,264	0.40%
2019/12/26	0	0.00	8	46.95	46.75	-8	1,280	-0.62%
2019/12/19	0	0.00	1	46.85	47.00	-1	1,312	-0.08%
2019/12/18	1	46.80	0	0.00	47.00	1	1,340	0.07%
2019/12/17	6	46.68	0	0.00	46.00	6	1,352	0.44%
2019/12/16	0	0.00	10	46.70	46.95	-10	1,355	-0.74%
2019/12/13	0	0.00	7	47.29	47.40	-7	1,354	-0.52%
2019/12/12	0	0.00	7	46.54	46.55	-7	1,367	-0.51%
2019/12/10	5	46.05	0	0.00	45.55	5	1,388	0.36%
2019/12/09	10	45.75	0	0.00	45.85	10	1,451	0.69%
2019/11/29	0	0.00	2	45.40	45.20	-2	1,395	-0.14%
2019/11/28	1	45.10	0	0.00	45.25	1	1,423	0.07%
2019/11/27	1	44.10	0	0.00	44.35	1	1,419	0.07%
2019/11/26	1	44.70	0	0.00	44.50	1	1,397	0.07%
2019/11/25	0	0.00	3	44.85	44.75	-3	1,407	-0.21%
2019/11/22	3	45.23	0	0.00	45.15	3	1,412	0.21%
2019/11/21	0	0.00	1	45.30	45.40	-1	1,415	-0.07%
2019/11/20	1	45.70	2	45.80	45.70	-1	1,418	-0.07%
2019/11/19	1	45.85	0	0.00	45.85	1	1,427	0.07%
2019/11/15	1	46.25	0	0.00	46.00	1	1,440	0.07%
2019/11/13	0	0.00	15	46.21	46.15	-15	1,452	-1.03%
2019/11/12	0	0.00	1	47.05	46.90	-1	1,460	-0.07%
2019/11/08	4	46.95	0	0.00	46.80	4	1,465	0.27%
2019/11/07	11	47.04	0	0.00	46.60	11	1,468	0.75%
2019/10/25	10	47.54	0	0.00	47.45	10	1,459	0.69%
2019/10/24	0	0.00	10	47.85	48.25	-10	1,459	-0.69%
2019/10/23	10	47.03	5	47.70	46.90	5	1,443	0.35%
2019/10/22	0	0.00	5	47.20	47.20	-5	1,454	-0.34%
2019/10/07	0	0.00	1	46.60	46.40	-1	1,491	-0.07%
2019/10/04	1	48.15	2	47.23	46.95	-1	1,508	-0.07%
2019/10/01	2	47.30	0	0.00	47.75	2	1,558	0.13%
2019/09/27	5	46.90	1	46.95	46.90	4	1,556	0.26%
2019/09/26	5	47.65	0	0.00	47.45	5	1,570	0.32%
2019/09/23	10	47.93	19	48.51	48.05	-9	1,593	-0.56%
2019/09/20	7	49.35	0	0.00	48.55	7	1,570	0.45%
2019/09/19	0	0.00	7	49.85	50.00	-7	1,538	-0.46%
2019/09/18	0	0.00	1	49.20	49.20	-1	1,490	-0.07%
2019/09/11	13	47.98	20	47.43	47.80	-7	1,398	-0.50%
2019/09/06	0	0.00	3	46.15	45.90	-3	1,344	-0.22%
2019/09/03	5	46.60	1	46.65	46.45	4	1,357	0.29%
2019/09/02	4	47.30	5	46.95	47.30	-1	1,359	-0.07%
2019/08/30	5	45.85	1	46.00	45.40	4	1,320	0.30%
2019/08/23	0	0.00	1	45.30	44.95	-1	1,265	-0.08%
2019/08/22	0	0.00	1	45.10	45.20	-1	1,263	-0.08%
2019/08/20	0	0.00	3	44.30	44.45	-3	1,269	-0.24%
2019/08/16	4	43.01	5	43.10	43.65	-1	1,259	-0.08%
2019/08/15	6	42.10	0	0.00	41.85	6	1,246	0.48%
2019/08/07	2	44.30	0	0.00	44.15	2	1,255	0.16%
2019/07/17	0	0.00	3	47.35	47.60	-3	1,862	-0.16%
2019/07/15	0	0.00	2	47.00	47.00	-2	1,986	-0.10%
2019/07/11	1	46.15	4	46.64	47.00	-3	2,161	-0.14%
2019/07/09	0	0.00	9	45.71	45.50	-9	2,272	-0.40%
2019/07/08	5	45.20	1	44.55	44.40	4	2,266	0.18%
2019/07/05	0	0.00	2	45.55	45.85	-2	2,265	-0.09%
2019/07/03	0	0.00	2	45.25	45.25	-2	2,289	-0.09%
2019/07/02	0	0.00	2	45.70	45.90	-2	2,288	-0.09%
2019/06/28	0	0.00	3	44.50	44.90	-3	2,257	-0.13%
2019/06/26	0	0.00	1	44.50	44.45	-1	2,266	-0.04%
2019/06/24	0	0.00	1	44.25	44.25	-1	2,262	-0.04%
2019/06/21	0	0.00	11	43.98	44.10	-11	2,293	-0.48%
2019/06/20	1	43.65	5	43.65	43.55	-4	2,278	-0.18%
2019/06/19	1	43.30	11	43.20	43.30	-10	2,289	-0.44%
2019/06/18	5	42.80	0	0.00	43.00	5	2,277	0.22%
2019/06/13	0	0.00	1	41.70	41.85	-1	2,442	-0.04%
2019/06/12	1	41.10	1	41.15	41.60	0	2,466	0.00%
2019/06/11	0	0.00	5	41.20	40.90	-5	2,460	-0.20%
2019/06/10	2	41.28	6	41.80	41.35	-4	2,450	-0.16%
2019/06/06	1	42.20	0	0.00	42.10	1	2,444	0.04%
2019/06/05	1	43.15	3	43.35	42.50	-2	2,447	-0.08%
2019/06/04	1	43.25	1	43.10	42.70	0	2,469	0.00%
2019/06/03	14	42.94	0	0.00	42.90	14	2,546	0.55%
2019/05/31	0	0.00	5	43.85	43.70	-5	2,596	-0.19%
2019/05/29	0	0.00	18	43.91	43.70	-18	2,625	-0.69%
2019/05/28	0	0.00	5	43.81	43.70	-5	2,641	-0.19%
2019/05/23	1	43.00	0	0.00	43.00	1	2,659	0.04%
2019/05/22	0	0.00	2	43.15	43.20	-2	2,685	-0.07%
2019/05/20	4	43.29	0	0.00	43.00	4	2,692	0.15%
2019/05/16	3	42.50	3	43.10	42.80	0	2,696	0.00%
2019/05/14	1	39.10	1	39.80	41.25	0	2,691	0.00%
2019/05/13	2	41.60	0	0.00	41.60	2	2,671	0.07%
2019/05/10	3	42.45	0	0.00	41.80	3	2,650	0.11%
2019/05/09	0	0.00	5	43.00	42.55	-5	2,636	-0.19%
2019/05/08	11	43.03	0	0.00	43.00	11	2,621	0.42%
2019/05/07	3	43.80	10	44.25	44.20	-7	2,597	-0.27%
2019/05/06	19	44.08	0	0.00	43.55	19	2,572	0.74%
2019/05/03	10	45.05	0	0.00	45.00	10	2,523	0.40%
2019/05/02	11	45.20	23	45.12	45.70	-12	2,436	-0.49%
2019/04/30	1	44.15	6	44.39	44.10	-5	2,282	-0.22%
2019/04/29	7	43.87	0	0.00	43.20	7	2,195	0.32%
2019/04/26	1	43.75	0	0.00	43.80	1	2,156	0.05%
2019/04/25	1	44.25	5	44.05	44.10	-4	2,141	-0.19%
2019/04/24	11	43.36	0	0.00	43.20	11	2,081	0.53%
2019/04/23	3	43.75	0	0.00	43.75	3	2,046	0.15%
2019/04/22	8	44.86	4	44.26	44.15	4	1,978	0.20%
2019/04/19	1	44.30	2	44.13	44.50	-1	1,898	-0.05%
2019/04/18	6	43.24	10	43.45	43.20	-4	1,823	-0.22%
2019/04/17	2	43.63	1	43.40	43.70	1	1,731	0.06%
2019/04/16	1	42.60	4	42.85	42.60	-3	1,616	-0.19%
2019/04/15	6	42.11	0	0.00	41.95	6	1,561	0.38%
2019/04/11	0	0.00	2	41.25	41.00	-2	1,411	-0.14%
2019/04/10	1	41.20	4	41.38	41.50	-3	1,392	-0.22%
2019/04/09	0	0.00	5	40.70	41.05	-5	1,368	-0.37%
2019/04/08	0	0.00	1	40.60	40.85	-1	1,342	-0.07%
2019/04/01	0	0.00	1	40.40	40.45	-1	1,301	-0.08%
2019/03/29	2	39.55	0	0.00	39.55	2	1,270	0.16%
2019/03/28	2	39.30	0	0.00	39.35	2	1,269	0.16%
2019/03/26	12	39.22	3	39.30	39.40	9	1,275	0.71%
2019/03/22	5	40.98	0	0.00	41.00	5	1,222	0.41%
2019/03/20	9	42.34	5	42.40	41.95	4	1,217	0.33%
2019/03/19	0	0.00	3	41.10	41.65	-3	1,093	-0.27%
2019/03/18	3	40.30	3	40.60	40.35	0	1,048	0.00%
2019/02/27	0	0.00	5	38.05	38.40	-5	994	-0.50%
2019/02/25	3	38.85	0	0.00	38.85	3	985	0.30%
2019/02/20	5	38.10	3	38.20	38.00	2	1,039	0.19%
2019/02/19	0	0.00	25	38.07	38.00	-25	1,187	-2.11%
2019/02/15	3	38.00	25	38.49	38.00	-22	1,242	-1.77%
2019/01/22	3	39.25	2	39.20	39.20	1	1,278	0.08%
2019/01/18	50	39.82	0	0.00	39.75	50	1,290	3.87%
2019/01/17	0	0.00	5	40.05	39.80	-5	1,306	-0.38%
2019/01/16	0	0.00	3	39.55	39.60	-3	1,292	-0.23%
2019/01/15	0	0.00	1	39.15	39.25	-1	1,278	-0.08%
2019/01/10	2	38.15	0	0.00	38.30	2	1,318	0.15%
2019/01/02	0	0.00	15	37.00	37.00	-15	1,461	-1.03%
2018/12/26	0	0.00	2	37.10	36.65	-2	1,487	-0.13%
2018/12/25	2	36.60	0	0.00	36.60	2	1,491	0.13%
2018/12/22	0	0.00	2	37.20	37.05	-2	1,492	-0.13%
2018/12/21	2	36.50	0	0.00	37.20	2	1,505	0.13%
2018/12/20	10	37.55	5	37.10	37.10	5	1,514	0.33%
2018/12/19	15	37.65	0	0.00	37.95	15	1,509	0.99%
2018/12/17	0	0.00	2	37.35	37.25	-2	1,530	-0.13%
2018/12/14	7	36.94	5	37.00	36.95	2	1,534	0.13%
2018/12/13	1	38.35	0	0.00	37.75	1	1,530	0.07%
2018/12/05	2	40.15	0	0.00	40.10	2	1,507	0.13%
2018/12/04	0	0.00	2	41.05	41.10	-2	1,519	-0.13%
2018/11/30	0	0.00	1	40.00	39.60	-1	1,466	-0.07%
2018/11/28	1	40.00	0	0.00	39.95	1	1,450	0.07%
2018/11/27	4	41.08	5	41.38	40.25	-1	1,428	-0.07%
2018/11/22	4	41.35	0	0.00	40.40	4	1,384	0.29%
2018/11/21	2	40.33	3	41.57	41.40	-1	1,366	-0.07%
2018/11/20	2	41.18	3	41.37	41.15	-1	1,347	-0.07%
2018/11/19	4	41.95	7	42.25	42.35	-3	1,347	-0.22%
2018/11/16	0	0.00	7	39.73	41.40	-7	1,274	-0.55%
2018/11/15	1	37.60	4	36.35	37.65	-3	1,115	-0.27%
2018/11/08	5	35.70	1	35.80	35.70	4	1,076	0.37%
2018/11/07	3	35.60	0	0.00	35.70	3	1,070	0.28%
2018/11/06	0	0.00	1	35.30	35.25	-1	1,091	-0.09%
2018/11/02	7	35.36	7	35.35	35.65	0	1,108	0.00%
2018/10/26	6	33.63	5	33.65	33.50	1	1,208	0.08%
2018/10/25	1	34.05	1	33.70	33.60	0	1,239	0.00%
2018/10/23	4	36.25	1	36.00	35.50	3	1,245	0.24%
2018/10/18	26	35.90	7	36.11	36.20	19	1,230	1.54%
2018/10/17	5	37.55	21	37.92	36.85	-16	1,235	-1.30%
2018/10/16	1	38.60	1	38.55	38.80	0	1,207	0.00%
2018/10/15	1	40.30	0	0.00	40.00	1	1,233	0.08%
2018/10/11	1	40.70	6	40.80	40.40	-5	1,344	-0.37%
2018/10/09	0	0.00	6	42.70	42.10	-6	1,391	-0.43%
2018/10/08	0	0.00	3	41.05	40.75	-3	1,400	-0.21%
2018/10/05	1	40.45	0	0.00	40.60	1	1,446	0.07%
2018/10/04	0	0.00	4	41.10	41.05	-4	1,440	-0.28%
2018/09/26	2	43.65	0	0.00	43.65	2	1,582	0.13%
2018/09/25	5	43.25	30	43.35	43.55	-25	1,606	-1.56%
2018/09/21	2	43.70	5	43.65	43.55	-3	1,600	-0.19%
2018/09/19	0	0.00	5	42.30	42.40	-5	1,629	-0.31%
2018/09/18	6	42.80	1	41.95	41.70	5	1,640	0.30%
2018/09/11	1	41.05	0	0.00	41.00	1	1,645	0.06%
2018/09/03	0	0.00	2	43.70	43.60	-2	1,681	-0.12%
2018/08/30	0	0.00	1	44.20	44.20	-1	1,749	-0.06%
2018/08/24	4	43.94	0	0.00	43.50	4	1,769	0.23%
2018/08/22	0	0.00	2	45.60	45.50	-2	1,759	-0.11%
2018/08/20	0	0.00	3	46.00	45.35	-3	1,759	-0.17%
2018/08/17	0	0.00	1	45.65	45.50	-1	1,774	-0.06%
2018/08/14	1	45.25	0	0.00	45.20	1	1,783	0.06%
2018/08/13	7	45.29	3	45.33	45.55	4	1,795	0.22%
2018/08/10	2	46.10	0	0.00	45.85	2	1,778	0.11%
2018/08/09	0	0.00	3	45.35	45.35	-3	1,763	-0.17%
2018/08/08	5	45.99	2	45.80	45.65	3	1,766	0.17%
2018/08/03	16	46.82	11	46.27	46.30	5	1,766	0.28%
2018/08/02	42	46.95	45	46.71	46.70	-3	1,745	-0.17%
2018/08/01	6	45.70	4	45.95	46.10	2	1,659	0.12%
2018/07/30	4	44.31	10	44.39	44.20	-6	1,610	-0.37%
2018/07/26	0	0.00	1	44.30	44.05	-1	1,595	-0.06%
2018/07/25	0	0.00	2	44.28	44.05	-2	1,586	-0.13%
2018/07/24	3	44.82	2	45.60	44.35	1	1,586	0.06%
2018/07/20	7	45.19	12	45.11	44.75	-5	1,524	-0.33%
2018/07/18	2	43.13	4	43.35	43.55	-2	1,430	-0.14%
2018/07/17	21	44.42	3	44.45	44.45	18	1,361	1.32%
2018/07/13	13	45.18	11	44.94	44.70	2	1,252	0.16%
2018/07/12	1	43.15	2	43.05	43.05	-1	1,205	-0.08%
2018/07/10	1	43.35	0	0.00	43.50	1	1,208	0.08%
2018/07/05	7	43.50	0	0.00	43.35	7	1,148	0.61%
2018/07/04	2	44.60	1	44.90	44.65	1	1,122	0.09%
2018/07/03	2	45.60	0	0.00	45.50	2	1,119	0.18%
2018/06/28	8	46.95	0	0.00	46.55	8	1,046	0.76%
2018/06/27	0	0.00	30	47.83	47.70	-30	1,026	-2.92%
2018/06/26	1	48.30	0	0.00	48.40	1	1,012	0.10%
2018/06/25	1	48.90	0	0.00	48.90	1	1,004	0.10%
2018/06/22	1	48.95	0	0.00	48.95	1	1,003	0.10%
2018/06/21	1	49.40	0	0.00	49.40	1	1,000	0.10%
2018/06/15	4	49.35	5	49.55	49.00	-1	987	-0.10%
2018/06/13	2	50.60	0	0.00	50.50	2	916	0.22%
2018/06/12	1	51.00	0	0.00	51.00	1	908	0.11%
2018/06/11	0	0.00	15	51.34	51.30	-15	907	-1.65%
2018/06/08	4	51.80	4	51.75	51.70	0	933	0.00%
2018/06/07	16	51.47	0	0.00	51.20	16	908	1.76%
2018/06/06	0	0.00	0.1	50.70	50.70	-0.1	871	-0.01%
2018/06/05	1	50.30	0	0.00	50.30	1	881	0.11%
2018/06/01	1	50.20	0	0.00	50.30	1	869	0.11%
2018/05/31	0	0.00	2	50.30	50.60	-2	859	-0.23%
2018/05/28	0	0.00	1	51.10	51.20	-1	858	-0.12%
2018/05/24	1	50.60	0	0.00	50.40	1	843	0.12%
2018/05/23	0	0.00	2	50.80	50.80	-2	834	-0.24%
2018/05/22	5	51.00	0	0.00	50.90	5	831	0.60%
2018/05/17	1	51.10	0	0.00	51.10	1	852	0.12%
2018/05/16	0	0.00	1	50.90	51.00	-1	870	-0.11%
2018/05/14	7	51.41	0	0.00	51.40	7	906	0.77%
2018/05/11	2	51.80	0	0.00	51.10	2	913	0.22%
2018/05/10	5	52.20	0	0.00	52.00	5	892	0.56%
2018/05/08	5	52.70	0	0.00	52.40	5	928	0.54%
2018/05/07	0	0.00	5	53.80	53.90	-5	991	-0.50%
2018/05/02	10	53.10	0	0.00	52.90	10	1,073	0.93%
2018/04/27	0	0.00	2	54.20	54.10	-2	1,113	-0.18%
2018/04/26	0	0.00	5	54.10	53.80	-5	1,149	-0.43%
2018/04/24	2	53.85	0	0.00	54.00	2	1,156	0.17%
2018/04/18	6	53.48	6	54.00	53.40	0	1,234	0.00%
2018/04/17	10	54.10	0	0.00	53.70	10	1,246	0.80%
2018/04/16	0	0.00	10	55.40	55.30	-10	1,249	-0.80%
2018/04/13	0	0.00	1.1	54.68	54.60	-1.1	1,267	-0.09%
2018/04/11	63	54.72	0	0.00	54.90	63	1,339	4.70%
2018/04/10	0	0.00	6	53.80	54.20	-6	1,321	-0.45%
2018/04/09	6	53.10	5	53.30	54.00	1	1,330	0.08%
2018/04/03	0	0.00	1	52.60	52.80	-1	1,324	-0.08%
2018/03/31	1	52.20	10	52.20	52.20	-9	1,342	-0.67%
2018/03/29	0	0.00	3	52.30	52.30	-3	1,354	-0.22%
2018/03/28	0	0.00	7	52.53	52.50	-7	1,380	-0.51%
2018/03/27	0	0.00	5	52.40	52.20	-5	1,391	-0.36%
2018/03/26	15	51.43	0	0.00	52.00	15	1,402	1.07%
2018/03/23	7	51.70	0	0.00	51.90	7	1,410	0.50%
2018/03/21	5	53.20	0	0.00	53.20	5	1,434	0.35%
2018/03/15	0	0.00	3	54.17	54.10	-3	1,486	-0.20%
2018/03/14	0	0.00	17	54.01	54.30	-17	1,497	-1.14%
2018/03/09	0	0.00	10	53.30	53.10	-10	1,517	-0.66%
2018/03/08	10	52.40	0	0.00	52.20	10	1,531	0.65%
2018/02/26	10	53.20	0	0.00	53.00	10	1,599	0.63%
2018/02/21	0	0.00	12	52.78	52.90	-12	1,658	-0.72%
2018/02/06	13	51.79	0	0.00	50.40	13	1,748	0.74%
2018/02/05	3	52.53	1	52.90	52.90	2	1,721	0.12%
2018/01/31	2	52.80	4	53.85	53.70	-2	1,843	-0.11%
2018/01/30	17	53.18	11	53.43	52.70	6	1,837	0.33%
2018/01/29	8	54.66	0	0.00	54.70	8	1,768	0.45%
2018/01/26	8	55.05	0	0.00	55.00	8	1,774	0.45%
2018/01/25	4	55.65	2	55.30	55.30	2	1,746	0.11%
2018/01/24	6	55.42	0	0.00	56.00	6	1,792	0.33%
2018/01/22	1	55.80	10	56.10	56.10	-9	1,781	-0.51%
2018/01/19	12	56.67	0	0.00	56.90	12	1,772	0.68%
2018/01/18	1	56.80	0	0.00	56.80	1	1,793	0.06%
2018/01/16	1	56.20	0	0.00	56.40	1	1,807	0.06%
2018/01/15	2	55.25	0	0.00	55.30	2	1,894	0.11%
2018/01/12	2	56.20	0	0.00	56.20	2	1,929	0.10%
2018/01/11	1	56.50	0	0.00	56.30	1	1,959	0.05%
2018/01/10	1	56.80	0	0.00	57.10	1	2,004	0.05%
2018/01/09	9	57.47	0	0.00	57.00	9	2,040	0.44%
2018/01/08	0	0.00	6	58.90	58.50	-6	2,059	-0.29%
2018/01/03	0	0.00	1	57.90	57.80	-1	2,154	-0.05%
2018/01/02	1	58.00	0	0.00	58.10	1	2,191	0.05%