東陽 (1319)-富邦-台南券商分點個股進出

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－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南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	116.00	1.1	116.00	116.00	-0.1	8,597	0.00%
2024/04/25	2	118.75	0	0.00	117.50	2	8,622	0.02%
2024/04/24	4	118.75	3	120.00	117.50	1	8,677	0.01%
2024/04/23	2	120.49	2	118.50	119.50	0	8,689	0.00%
2024/04/22	2	122.75	2	124.25	121.00	0	8,768	0.00%
2024/04/19	2.1	123.03	4	123.88	123.50	-1.9	8,733	-0.02%
2024/04/18	5.1	128.69	3	126.67	127.00	2.1	8,689	0.02%
2024/04/17	4	129.38	0	0.00	129.50	4	8,644	0.05%
2024/04/16	1	127.00	2	125.75	126.50	-1	8,566	-0.01%
2024/04/15	4	128.00	1	129.00	127.50	3	8,496	0.04%
2024/04/12	10	130.40	15	129.30	131.50	-5	8,436	-0.06%
2024/04/11	9	120.17	7	121.36	123.00	2	8,281	0.02%
2024/04/10	1	122.50	1	123.50	123.00	0	8,247	0.00%
2024/04/09	4	123.00	4.4	124.00	122.50	-0.4	8,271	0.00%
2024/04/08	5	121.80	4	121.50	122.00	1	8,292	0.01%
2024/04/03	2	121.25	2	120.75	120.50	0	8,321	0.00%
2024/04/02	14	124.21	28	124.25	123.50	-14	8,351	-0.17%
2024/04/01	22.1	122.89	24	123.71	123.00	-1.9	8,269	-0.02%
2024/03/29	9	121.22	11.1	123.16	125.00	-2.1	8,172	-0.03%
2024/03/28	18.1	125.72	19.5	125.72	125.00	-1.5	7,772	-0.02%
2024/03/27	27	122.63	20.6	121.27	125.00	6.4	7,544	0.08%
2024/03/26	5	115.89	6	117.08	118.50	-1	7,452	-0.01%
2024/03/25	5	117.20	4	118.63	118.50	1	7,349	0.01%
2024/03/22	6	117.67	4	118.88	118.00	2	7,349	0.03%
2024/03/21	8	119.56	5	119.20	120.00	3	7,461	0.04%
2024/03/20	10	121.85	19.7	120.63	121.50	-9.6	7,495	-0.13%
2024/03/19	15.2	125.05	12	125.50	126.50	3.2	7,299	0.04%
2024/03/18	32.2	121.20	29.1	122.25	125.00	3.2	7,083	0.04%
2024/03/15	10	112.30	7.4	114.66	115.50	2.6	6,842	0.04%
2024/03/14	12	113.83	3	111.51	112.00	9	6,713	0.13%
2024/03/13	2.1	107.90	6	111.00	113.00	-3.9	6,648	-0.06%
2024/03/12	4	103.13	32.1	106.17	108.00	-28.1	6,662	-0.42%
2024/03/11	11	99.43	6	100.38	98.40	5	7,003	0.07%
2024/03/08	5	97.14	4	96.36	96.50	1	7,192	0.01%
2024/03/07	20	100.23	15.1	100.01	99.90	4.9	7,136	0.07%
2024/03/06	7.5	101.80	7	103.07	103.00	0.5	7,100	0.01%
2024/03/05	2	100.00	1	100.00	100.00	1	7,102	0.01%
2024/03/04	4	99.95	5.5	99.89	99.60	-1.5	7,154	-0.02%
2024/03/01	2	102.50	15	101.40	100.50	-13	7,162	-0.18%
2024/02/29	5	98.42	9	99.59	98.90	-4	7,110	-0.06%
2024/02/27	28.1	98.53	28	98.89	99.10	0.1	7,026	0.00%
2024/02/26	7	94.60	3	95.00	95.00	4	6,772	0.06%
2024/02/23	4.1	93.63	2	93.00	93.00	2.1	6,788	0.03%
2024/02/22	3	94.90	6.1	94.81	95.00	-3.1	6,773	-0.05%
2024/02/21	10.1	92.50	1.1	93.04	93.00	9	6,714	0.13%
2024/02/20	3.1	91.86	5	91.52	91.80	-1.9	6,741	-0.03%
2024/02/19	2	93.50	8	94.03	93.50	-6	6,698	-0.09%
2024/02/16	6.5	92.66	11	93.12	92.20	-4.5	6,681	-0.07%
2024/02/15	10.1	88.34	19	87.75	89.40	-8.9	6,526	-0.14%
2024/02/05	5	84.56	2	84.45	85.00	3	6,402	0.05%
2024/02/02	7	83.67	4	83.55	83.00	3	6,413	0.05%
2024/02/01	9	84.63	2.1	84.77	84.10	6.9	6,515	0.11%
2024/01/31	2	85.00	4	84.55	85.30	-2	6,607	-0.03%
2024/01/30	5.2	86.27	8	85.89	86.00	-2.8	6,603	-0.04%
2024/01/29	3	86.50	12	86.67	86.70	-9	6,570	-0.14%
2024/01/26	12	86.90	17	87.17	86.30	-5	6,510	-0.08%
2024/01/25	11	85.76	41.4	85.49	86.60	-30.4	6,258	-0.49%
2024/01/24	4	81.37	23.3	81.48	81.00	-19.3	5,980	-0.32%
2024/01/23	3.1	79.01	22.5	79.01	80.20	-19.4	5,918	-0.33%
2024/01/22	8.1	75.89	3	76.10	76.00	5.1	5,865	0.09%
2024/01/19	0	76.40	13	77.25	76.60	-13	5,925	-0.22%
2024/01/18	1.1	75.43	0.5	76.97	77.60	0.6	5,991	0.01%
2024/01/17	2	76.30	1	78.00	76.50	1	5,939	0.02%
2024/01/16	7.2	77.62	2.3	77.72	76.70	4.9	5,965	0.08%
2024/01/15	0.1	75.80	5	75.40	76.10	-4.9	5,930	-0.08%
2024/01/12	1.2	74.41	0	0.00	74.00	1.2	6,095	0.02%
2024/01/11	1.1	74.90	4	74.98	75.30	-2.9	6,246	-0.05%
2024/01/10	4.1	74.03	7	74.19	73.90	-2.9	6,349	-0.05%
2024/01/09	0.1	75.20	0	0.00	75.00	0.1	6,516	0.00%
2024/01/08	0	75.79	1	76.20	75.20	-1	6,631	-0.01%
2024/01/05	4	75.28	3	75.97	75.10	1	7,021	0.01%
2024/01/04	4.2	75.69	0	0.00	75.40	4.2	7,581	0.06%
2024/01/03	6.1	75.98	2	76.80	76.50	4.1	7,683	0.05%
2024/01/02	9.1	76.04	3.3	77.13	75.60	5.8	7,724	0.08%
2023/12/29	6.1	75.50	11	75.45	76.00	-4.9	7,925	-0.06%
2023/12/28	9.4	75.18	0	0.00	75.20	9.4	7,924	0.12%
2023/12/27	3.3	75.72	10	75.70	75.60	-6.7	7,956	-0.08%
2023/12/26	6.2	75.71	1	75.60	75.60	5.2	8,100	0.06%
2023/12/25	9.2	75.85	0	0.00	75.50	9.2	8,187	0.11%
2023/12/22	3.1	76.18	1	76.40	75.80	2.1	8,272	0.03%
2023/12/21	10.2	76.90	4	76.95	76.10	6.2	8,426	0.07%
2023/12/20	6	77.95	3	78.00	77.50	3	8,518	0.04%
2023/12/19	2.2	77.91	4	77.80	78.00	-1.8	8,623	-0.02%
2023/12/18	15.9	80.93	6	82.93	79.20	9.8	8,717	0.11%
2023/12/15	19	86.52	9.1	86.51	85.10	9.9	8,917	0.11%
2023/12/14	3	85.80	1	85.50	85.40	2	9,207	0.02%
2023/12/13	1	85.99	1	86.70	85.00	0	9,341	0.00%
2023/12/12	0	0.00	1	86.00	85.70	-1	9,540	-0.01%
2023/12/11	3	85.57	5	86.04	85.40	-2	9,941	-0.02%
2023/12/08	6	84.42	1	84.30	84.30	5	10,803	0.05%
2023/12/07	72.5	87.28	86	86.18	84.60	-13.5	11,091	-0.12%
2023/12/06	32	85.29	42.8	85.90	87.00	-10.8	11,074	-0.10%
2023/12/05	37	81.40	33.4	81.67	82.40	3.6	10,932	0.03%
2023/12/04	9	77.70	4	78.33	77.50	5	10,741	0.05%
2023/12/01	5	75.40	7	76.31	76.90	-2	10,731	-0.02%
2023/11/30	2	74.75	6	74.95	74.40	-4	10,764	-0.04%
2023/11/29	5	75.84	3	75.40	75.40	2	10,846	0.02%
2023/11/28	3	76.03	13.2	76.17	76.50	-10.2	10,865	-0.09%
2023/11/27	10	74.49	4	74.00	74.00	6	11,148	0.05%
2023/11/24	6.2	75.27	4	75.60	75.40	2.2	11,582	0.02%
2023/11/22	8	75.94	9	76.08	76.10	-1	11,677	-0.01%
2023/11/21	3	76.73	4	76.63	76.50	-1	11,653	-0.01%
2023/11/20	6	76.67	8.1	76.80	76.80	-2.1	11,737	-0.02%
2023/11/17	5	77.14	7	77.43	77.50	-2	11,717	-0.02%
2023/11/16	2.1	78.40	2	78.75	78.20	0.1	11,690	0.00%
2023/11/15	9.1	79.36	18	79.27	78.40	-8.9	11,718	-0.08%
2023/11/14	7	77.63	7	78.83	78.40	0	11,909	0.00%
2023/11/13	4	78.72	2	78.40	78.40	2	11,994	0.02%
2023/11/10	8.1	78.41	6	78.90	78.50	2.1	12,054	0.02%
2023/11/09	11	79.84	10	80.82	80.00	1	12,198	0.01%
2023/11/08	20	79.39	4.1	79.90	79.60	15.9	12,125	0.13%
2023/11/07	9	78.53	6	78.00	79.00	3	12,094	0.02%
2023/11/06	0	0.00	1	76.70	76.80	-1	12,110	-0.01%
2023/11/03	5.1	75.88	2.2	75.87	75.80	2.9	12,169	0.02%
2023/11/02	0	76.96	0.3	76.53	76.80	-0.3	12,184	0.00%
2023/11/01	2.3	72.22	5	72.92	74.00	-2.7	12,171	-0.02%
2023/10/31	0.1	75.42	3	74.33	73.30	-2.9	12,129	-0.02%
2023/10/30	3.1	75.22	4	75.45	75.30	-0.9	12,236	-0.01%
2023/10/27	5.1	76.57	5.5	76.56	76.40	-0.4	12,270	0.00%
2023/10/26	12.1	76.52	14	76.83	76.40	-1.9	12,492	-0.02%
2023/10/25	0	0.00	1	79.10	78.00	-1	12,872	-0.01%
2023/10/24	3.1	78.03	2	78.30	78.30	1.1	13,004	0.01%
2023/10/23	5	78.90	5	78.62	78.90	0	13,030	0.00%
2023/10/20	10.2	78.86	19	79.54	78.30	-8.8	13,037	-0.07%
2023/10/19	30.2	82.05	14	82.01	81.70	16.1	12,881	0.13%
2023/10/18	15.4	82.68	16	83.23	82.60	-0.6	12,732	0.00%
2023/10/17	24	83.21	10	83.93	82.50	14	12,638	0.11%
2023/10/16	17	84.27	21	83.67	83.80	-4	12,530	-0.03%
2023/10/13	32	84.88	30	83.85	83.40	2	12,524	0.02%
2023/10/12	91.1	83.77	102.4	84.18	86.70	-11.2	12,159	-0.09%	大賣/
2023/10/11	1	77.20	4.1	78.91	78.90	-3.1	11,675	-0.03%
2023/10/06	13.1	77.81	7	79.07	77.60	6.1	11,688	0.05%
2023/10/05	21	80.09	12.1	78.98	78.30	9	11,633	0.08%
2023/10/04	1	77.00	3	77.00	77.00	-2	11,384	-0.02%
2023/10/03	6.2	78.68	7	78.97	78.70	-0.8	11,338	-0.01%
2023/10/02	3	77.93	2	77.70	77.80	1	11,267	0.01%
2023/09/28	2	78.60	6	78.72	78.30	-4	11,140	-0.04%
2023/09/27	2	78.70	5	78.96	78.80	-3	11,061	-0.03%
2023/09/26	32	79.91	24	79.67	78.30	8	10,993	0.07%
2023/09/25	12	79.53	12	78.84	78.80	0	10,825	0.00%
2023/09/22	8	77.72	15.2	77.55	79.40	-7.2	10,682	-0.07%
2023/09/21	17	77.92	11.1	78.03	77.90	5.9	10,568	0.06%
2023/09/20	11	80.08	15	79.13	78.00	-4	10,427	-0.04%
2023/09/19	13	78.85	31	79.58	79.10	-18	10,103	-0.18%
2023/09/18	5	76.27	7	75.39	76.40	-2	9,734	-0.02%
2023/09/15	6	73.33	18.4	73.41	74.10	-12.4	9,723	-0.13%
2023/09/14	15.1	76.20	17.5	77.05	75.60	-2.5	9,681	-0.03%
2023/09/13	35	76.18	78	75.85	74.40	-43	9,230	-0.47%
2023/09/12	21.8	73.59	28	73.75	73.50	-6.3	8,378	-0.07%
2023/09/11	41	72.10	83.3	72.01	72.40	-42.3	8,009	-0.53%
2023/09/08	4.1	70.24	5	70.02	69.80	-0.9	7,813	-0.01%
2023/09/07	0	0.00	0.1	69.30	67.40	-0.1	7,581	0.00%
2023/09/06	6	68.27	6	67.97	67.90	0	7,495	0.00%
2023/09/05	5	67.58	11	67.10	68.00	-6	7,469	-0.08%
2023/09/04	0	0.00	6	68.95	68.10	-6	7,466	-0.08%
2023/09/01	7.1	67.16	7	66.60	66.40	0.1	7,352	0.00%
2023/08/31	2	65.76	6.2	67.87	67.90	-4.2	7,344	-0.06%
2023/08/30	15.1	66.06	17	66.05	66.30	-2	7,127	-0.03%
2023/08/29	3.1	63.20	20.6	63.56	63.90	-17.5	6,711	-0.26%
2023/08/28	0.3	61.68	1	61.40	61.20	-0.8	6,591	-0.01%
2023/08/25	2	62.40	0	62.50	62.10	2	6,593	0.03%
2023/08/24	1	60.50	1	60.30	61.50	0	6,569	0.00%
2023/08/23	0.1	61.80	1	62.10	61.90	-0.9	6,483	-0.01%
2023/08/22	3	61.73	11	61.77	61.20	-8	6,479	-0.12%
2023/08/21	1.1	61.35	1	61.90	61.90	0.1	6,483	0.00%
2023/08/18	1.1	63.78	3	63.23	61.40	-1.9	6,440	-0.03%
2023/08/17	2	61.65	1	62.10	62.00	1	6,264	0.02%
2023/08/16	1	61.30	1.4	61.47	62.00	-0.4	6,275	-0.01%
2023/08/15	4	61.38	9	61.94	61.90	-5	6,243	-0.08%
2023/08/14	0	58.20	2	58.90	59.00	-2	6,135	-0.03%
2023/08/11	0	0.00	3	60.07	60.20	-3	6,201	-0.05%
2023/08/10	4	60.13	4	60.40	60.10	0	6,153	0.00%
2023/08/09	0	60.30	2	60.00	60.00	-2	6,082	-0.03%
2023/08/08	0	0.00	1	60.00	60.10	-1	6,009	-0.02%
2023/08/07	3.1	59.50	1	59.50	59.30	2.1	5,993	0.03%
2023/08/04	1.3	58.47	4	58.40	58.30	-2.7	5,944	-0.05%
2023/08/02	17.2	60.46	7	60.36	59.50	10.2	5,890	0.17%
2023/08/01	12	60.63	3	60.90	61.00	9	5,821	0.15%
2023/07/31	14	62.25	16	60.89	60.60	-2	5,841	-0.03%
2023/07/28	24.5	59.85	92.2	59.61	60.60	-67.7	5,704	-1.19%
2023/07/27	3	56.73	11.1	56.55	56.90	-8.1	5,323	-0.15%
2023/07/26	0	0.00	2	55.15	54.80	-2	5,187	-0.04%
2023/07/25	1.1	54.45	38.4	53.70	54.50	-37.3	5,107	-0.73%
2023/07/24	0.2	51.80	4	51.80	51.90	-3.8	5,052	-0.08%
2023/07/21	3	53.30	3	52.70	52.90	0	5,039	0.00%
2023/07/20	0.1	53.20	0	0.00	53.00	0.1	5,055	0.00%
2023/07/19	14.1	52.57	0.4	52.60	52.60	13.7	5,071	0.27%
2023/07/18	1.1	54.43	2	54.60	54.10	-0.9	5,041	-0.02%
2023/07/17	1	53.60	2	53.40	53.50	-1	4,981	-0.02%
2023/07/14	1.2	53.39	0	0.00	53.20	1.2	5,022	0.02%
2023/07/13	2	53.00	44.1	53.88	53.90	-42.1	5,074	-0.83%
2023/07/12	10	51.58	2	50.90	51.40	8	5,092	0.16%
2023/07/11	1	51.40	3	51.50	51.40	-2	5,126	-0.04%
2023/07/10	6.1	51.17	0	0.00	51.30	6.1	5,213	0.12%
2023/07/07	3.1	51.81	2	52.00	51.90	1.1	5,363	0.02%
2023/07/06	75.1	51.30	5	51.36	51.10	70.1	5,426	1.29%
2023/07/04	11.1	52.56	3	52.50	52.40	8.1	5,440	0.15%
2023/07/03	3	52.90	1	52.50	52.40	2	5,498	0.04%
2023/06/30	8	52.49	0	0.00	52.70	8	5,499	0.15%
2023/06/29	1	52.00	0	0.00	51.80	1	5,509	0.02%
2023/06/28	1	51.80	0	0.00	52.20	1	5,527	0.02%
2023/06/27	21.5	51.79	10	51.47	51.10	11.5	5,539	0.21%
2023/06/26	3	53.43	1	53.50	53.30	2	5,547	0.04%
2023/06/21	4	56.15	16	56.03	56.30	-12	5,577	-0.22%
2023/06/20	17	55.51	11	55.39	54.50	6	5,629	0.11%
2023/06/19	1	52.80	2	53.25	53.60	-1	5,447	-0.02%
2023/06/16	4	54.80	12.3	54.21	54.00	-8.3	5,456	-0.15%
2023/06/15	4	53.78	12	53.46	54.20	-8	5,348	-0.15%
2023/06/14	34.3	53.29	35	53.69	53.40	-0.7	5,337	-0.01%
2023/06/13	23	52.32	15	52.18	52.40	8	5,239	0.15%
2023/06/08	23	51.21	7	50.87	50.30	16	5,234	0.31%
2023/06/07	3	50.07	0	0.00	50.30	3	5,291	0.06%
2023/06/06	1	50.20	0	0.00	50.20	1	5,348	0.02%
2023/06/05	1	51.20	13	51.31	51.40	-12	5,316	-0.23%
2023/06/01	0	0.00	1	49.90	49.55	-1	5,180	-0.02%
2023/05/31	5	49.78	3	49.50	49.50	2	5,173	0.04%
2023/05/26	0	0.00	1	49.65	49.60	-1	5,201	-0.02%
2023/05/25	0	0.00	2	49.85	49.65	-2	5,204	-0.04%
2023/05/24	1	50.10	1	50.10	50.20	0	5,189	0.00%
2023/05/23	11.2	50.07	3	49.97	49.90	8.2	5,174	0.16%
2023/05/22	2	51.00	3	50.53	51.10	-1	5,114	-0.02%
2023/05/19	0	0.00	2	49.53	49.35	-2	5,005	-0.04%
2023/05/18	3	50.32	0	0.00	49.55	3	4,976	0.06%
2023/05/17	0	0.00	16.9	50.09	50.60	-16.9	4,882	-0.35%
2023/05/16	9	48.38	11	48.34	48.20	-2	4,762	-0.04%
2023/05/15	3	47.60	0	0.00	48.45	3	4,733	0.06%
2023/05/12	12.1	47.01	0	0.00	47.50	12.1	4,744	0.26%
2023/05/11	12.1	47.01	0	0.00	46.70	12.1	4,756	0.25%
2023/05/10	7	48.31	1	48.20	48.20	6	4,743	0.13%
2023/05/09	1	48.50	0	0.00	48.10	1	4,743	0.02%
2023/05/08	9	49.11	3.2	49.19	48.80	5.8	4,720	0.12%
2023/05/05	0	0.00	12	50.77	50.80	-12	4,630	-0.26%
2023/05/04	7	50.03	3	49.28	49.30	4	4,532	0.09%
2023/05/03	1	49.85	4.2	49.77	49.95	-3.2	4,414	-0.07%
2023/05/02	0	0.00	4	48.53	48.55	-4	4,394	-0.09%
2023/04/28	0	0.00	2	48.20	47.65	-2	4,439	-0.05%
2023/04/27	2.2	47.80	1	47.70	47.75	1.2	4,449	0.03%
2023/04/26	2.1	46.47	1	46.85	46.70	1.1	4,439	0.02%
2023/04/24	1	46.40	2	46.88	47.05	-1	4,432	-0.02%
2023/04/21	0.2	46.54	0	0.00	46.05	0.2	4,423	0.00%
2023/04/20	0.1	47.45	1	47.25	47.15	-0.9	4,409	-0.02%
2023/04/18	4	49.13	4	49.10	49.10	0	4,392	0.00%
2023/04/17	1	47.60	8.1	48.90	48.85	-7.1	4,298	-0.17%
2023/04/14	0	0.00	4	47.64	47.30	-4	4,181	-0.10%
2023/04/13	1	47.00	1	47.25	47.20	0	4,197	0.00%
2023/04/12	1	47.25	4.1	47.74	47.80	-3.1	4,239	-0.07%
2023/04/11	0	0.00	4.2	47.07	46.95	-4.2	4,151	-0.10%
2023/04/10	2	46.55	0	0.00	46.55	2	4,268	0.05%
2023/04/07	0	0.00	4	46.18	46.50	-4	4,251	-0.09%
2023/04/06	5	45.31	2	45.70	45.65	3	4,295	0.07%
2023/03/31	0	0.00	3	46.37	46.20	-3	4,236	-0.07%
2023/03/30	2	46.50	3	46.60	46.55	-1	4,270	-0.02%
2023/03/29	1.1	46.40	0	0.00	46.50	1.1	4,330	0.03%
2023/03/27	3	45.93	1	45.66	45.85	2	4,504	0.04%
2023/03/24	10.1	46.95	0	0.00	46.70	10.1	4,680	0.22%
2023/03/23	0	0.00	3	46.45	46.80	-3	4,628	-0.06%
2023/03/22	2	45.65	6	45.55	45.45	-4	4,491	-0.09%
2023/03/21	3	45.28	2	45.45	45.10	1	4,471	0.02%
2023/03/20	3	44.00	1	44.45	44.45	2	4,418	0.05%
2023/03/17	3	44.88	1	44.55	44.25	2	4,481	0.04%
2023/03/16	6	45.16	5	44.84	45.10	1	4,479	0.02%
2023/03/15	1	45.05	5	45.18	45.20	-4	4,512	-0.09%
2023/03/14	1	43.75	0	0.00	43.80	1	4,521	0.02%
2023/03/13	4.1	44.54	2	43.40	44.50	2.1	4,539	0.05%
2023/03/10	4	45.99	7	45.89	45.75	-3	4,576	-0.07%
2023/03/09	0	0.00	1	45.50	45.15	-1	4,729	-0.02%
2023/03/08	2	44.90	23.4	44.39	44.90	-21.4	4,911	-0.44%
2023/03/07	0	0.00	2	44.15	44.05	-2	5,340	-0.04%
2023/03/03	0	0.00	1	43.30	43.45	-1	5,410	-0.02%
2023/03/02	0.3	43.08	1	43.10	43.05	-0.7	5,424	-0.01%
2023/03/01	23.1	42.17	1	42.05	42.05	22.1	5,459	0.40%
2023/02/24	1	43.90	0	0.00	43.65	1	5,436	0.02%
2023/02/23	3	43.95	1	44.40	44.35	2	5,469	0.04%
2023/02/22	3.2	43.61	0	0.00	43.55	3.2	5,580	0.06%
2023/02/21	1.1	44.60	3	44.62	44.60	-1.9	5,709	-0.03%
2023/02/20	0.2	44.70	0	0.00	44.50	0.2	5,985	0.00%
2023/02/17	1	44.15	2	44.50	44.60	-1	6,006	-0.02%
2023/02/16	6	44.05	0	0.00	44.05	6	6,041	0.10%
2023/02/14	1.2	43.68	0	0.00	43.40	1.2	6,371	0.02%
2023/02/10	3.2	43.70	11	43.91	43.50	-7.8	6,587	-0.12%
2023/02/09	0	44.15	0	0.00	44.50	0	6,579	0.00%
2023/02/03	0.1	44.85	1	45.24	44.45	-0.9	6,598	-0.01%
2023/02/02	0	45.40	1.3	45.40	45.70	-1.3	6,572	-0.02%
2023/02/01	1.4	44.86	0	0.00	45.20	1.4	6,550	0.02%
2023/01/31	0.3	44.65	12	44.95	45.00	-11.7	6,517	-0.18%
2023/01/30	0	0.00	12	43.94	43.95	-12	6,457	-0.19%
2023/01/17	0	0.00	1	43.05	42.90	-1	6,403	-0.02%
2023/01/16	1	43.00	0	0.00	43.10	1	6,379	0.02%
2023/01/13	1	42.60	0	0.00	42.50	1	6,400	0.02%
2023/01/12	10	42.70	0	0.00	42.75	10	6,463	0.15%
2023/01/11	0	0.00	1	43.45	43.10	-1	6,470	-0.02%
2023/01/10	14	43.67	1	43.95	43.40	13	6,479	0.20%
2023/01/09	0	0.00	3	43.62	43.35	-3	6,489	-0.05%
2023/01/06	1	42.95	5	43.08	43.35	-4	6,560	-0.06%
2023/01/05	3.1	42.56	0	0.00	42.30	3.1	6,675	0.05%
2023/01/03	3	42.97	2	43.38	42.85	1	6,697	0.01%
2022/12/30	6	43.45	16	43.40	43.10	-10	6,744	-0.15%
2022/12/29	5	41.74	45	41.80	41.80	-40	6,648	-0.60%
2022/12/28	8	42.41	9	42.83	43.00	-1	6,607	-0.02%
2022/12/27	9.1	42.12	0	0.00	42.10	9.1	6,436	0.14%
2022/12/26	0	0.00	6	41.70	41.75	-6	6,460	-0.09%
2022/12/23	0	0.00	2	41.10	41.05	-2	6,496	-0.03%
2022/12/22	1	41.25	10	41.00	40.90	-9	6,515	-0.14%
2022/12/21	54.1	41.05	2	41.00	41.10	52.1	6,560	0.79%
2022/12/20	1.3	42.54	0	0.00	41.80	1.3	6,524	0.02%
2022/12/19	7.1	43.00	5	42.95	42.65	2.1	6,489	0.03%
2022/12/16	36.1	46.03	2	45.30	45.00	34.1	6,475	0.53%
2022/12/15	2	49.15	2	49.13	49.20	0	6,271	0.00%
2022/12/14	0	0.00	16	49.00	49.00	-16	6,218	-0.26%
2022/12/13	11	47.49	2	47.55	47.35	9	6,231	0.14%
2022/12/09	20	48.26	0	0.00	47.90	20	6,586	0.30%
2022/12/08	6	46.75	12	47.82	48.15	-6	6,618	-0.09%
2022/12/07	7	46.91	1	47.00	46.80	6	6,633	0.09%
2022/12/06	4	48.35	16	48.40	48.65	-12	6,629	-0.18%
2022/12/05	3	49.07	7	49.14	49.00	-4	6,657	-0.06%
2022/12/02	12	49.05	20	49.08	48.75	-8	6,845	-0.12%
2022/12/01	21	49.12	44.3	49.40	49.30	-23.3	6,743	-0.35%
2022/11/30	15.3	47.78	5	47.55	47.45	10.3	6,486	0.16%
2022/11/29	12	47.24	93.3	47.55	48.45	-81.3	6,264	-1.30%
2022/11/28	13.1	44.38	13	44.47	45.60	0.1	5,836	0.00%
2022/11/25	2	45.35	9	45.08	45.05	-7	5,874	-0.12%
2022/11/24	2	45.70	0	0.00	45.55	2	6,021	0.03%
2022/11/23	3	45.35	12	45.97	45.75	-9	6,048	-0.15%
2022/11/22	13	45.33	2	45.00	45.40	11	6,080	0.18%
2022/11/21	5	45.64	2	46.05	45.95	3	6,253	0.05%
2022/11/18	16	46.43	0	0.00	45.70	16	6,287	0.25%
2022/11/17	2	45.90	6	46.13	46.25	-4	6,192	-0.06%
2022/11/16	4	45.49	3	45.47	45.60	1	6,087	0.02%
2022/11/15	10	43.48	8	43.44	44.15	2	5,849	0.03%
2022/11/14	2	43.70	0	0.00	43.75	2	6,002	0.03%
2022/11/11	0	0.00	15	43.37	43.40	-15	6,266	-0.24%
2022/11/10	9	42.76	5	42.65	42.65	4	6,419	0.06%
2022/11/09	44	45.01	1	44.90	44.90	43	6,511	0.66%
2022/11/08	0	0.00	1.1	46.78	46.30	-1.1	6,513	-0.02%
2022/11/07	2.1	45.75	1	45.80	45.80	1.1	6,541	0.02%
2022/11/04	4	45.26	5	45.60	46.25	-1	6,759	-0.01%
2022/11/03	3	45.25	3	45.55	45.55	0	6,966	0.00%
2022/11/02	15	45.92	1	45.85	45.85	14	7,251	0.19%
2022/10/31	8	45.14	1	45.25	45.25	7	7,401	0.09%
2022/10/28	1	45.00	0.1	44.85	44.85	1	7,523	0.01%
2022/10/26	1	44.80	1	44.40	45.00	0	7,732	0.00%
2022/10/25	1	45.10	0	0.00	44.95	1	7,788	0.01%
2022/10/21	5.1	45.35	0	0.00	45.65	5.1	8,025	0.06%
2022/10/20	2.2	45.75	2	45.90	45.70	0.2	8,028	0.00%
2022/10/18	0	0.00	2	48.05	48.20	-2	8,077	-0.02%
2022/10/17	4	47.01	4.1	47.45	47.55	-0.1	8,265	0.00%
2022/10/14	2.1	48.23	2	48.33	48.20	0.1	8,313	0.00%
2022/10/13	9	47.01	31	47.10	45.15	-22	8,371	-0.26%
2022/10/12	8	46.76	4	47.10	47.25	4	8,509	0.05%
2022/10/11	18	46.79	6	46.70	46.70	12	8,920	0.13%
2022/10/07	17	49.03	7	48.03	47.95	10	9,551	0.10%
2022/10/04	0	0.00	1	48.85	48.95	-1	9,744	-0.01%
2022/10/03	2.1	48.58	1	48.70	48.45	1.1	9,870	0.01%
2022/09/30	13	47.98	5	47.65	48.30	8	10,286	0.08%
2022/09/29	1	50.30	2	50.30	49.75	-1	10,594	-0.01%
2022/09/28	4	49.65	1	49.25	49.20	3	10,701	0.03%
2022/09/27	5	50.98	0.1	51.20	51.80	4.9	10,802	0.05%
2022/09/26	16.1	51.35	14	52.22	51.20	2.1	10,912	0.02%
2022/09/23	15	54.17	5	53.84	53.00	10	11,102	0.09%
2022/09/22	0	0.00	1	54.40	55.40	-1	11,296	-0.01%
2022/09/20	8	55.26	10	55.42	55.50	-2	12,068	-0.02%
2022/09/19	7	54.57	12	54.55	54.20	-5	12,151	-0.04%
2022/09/16	9	55.42	4.4	55.06	54.50	4.6	12,249	0.04%
2022/09/15	4	56.08	14	55.83	55.60	-10	12,093	-0.08%
2022/09/14	7	54.31	5	55.24	55.70	2	12,156	0.02%
2022/09/13	6.4	54.60	4	54.98	54.80	2.4	12,357	0.02%
2022/09/12	2	55.05	4	54.98	53.70	-2	12,441	-0.02%
2022/09/08	7	54.69	22	54.94	55.10	-15	12,638	-0.12%
2022/09/07	3	52.53	2	51.95	52.70	1	12,896	0.01%
2022/09/06	31	52.01	2	51.80	52.30	29	13,265	0.22%
2022/09/05	11	52.60	6.1	52.35	52.20	4.9	13,346	0.04%
2022/09/02	2	54.50	1	55.80	54.40	1	13,472	0.01%
2022/09/01	5	53.80	6	54.65	54.70	-1	13,454	-0.01%
2022/08/31	12	53.03	10	53.93	54.60	2	13,455	0.01%
2022/08/29	4	51.13	0.2	51.37	51.20	3.8	13,606	0.03%
2022/08/26	7	54.04	6.2	53.09	52.80	0.8	13,688	0.01%
2022/08/25	7	52.46	32	52.39	52.10	-25	13,683	-0.18%
2022/08/24	1.3	51.56	3	50.80	51.40	-1.7	13,712	-0.01%
2022/08/23	4.1	51.45	0	0.00	51.50	4.1	13,797	0.03%
2022/08/22	3	52.13	11	52.17	51.50	-8	13,985	-0.06%
2022/08/19	21	52.77	21.2	52.43	52.10	-0.2	14,008	0.00%
2022/08/18	12.2	52.30	18	52.72	53.10	-5.9	13,952	-0.04%
2022/08/17	8.1	50.93	86.1	51.41	51.20	-78	13,787	-0.57%
2022/08/16	25	49.92	8	50.24	50.10	17	13,623	0.12%
2022/08/15	0	0.00	6	49.55	49.60	-6	13,684	-0.04%
2022/08/12	7.1	47.37	4	47.30	47.55	3.1	13,861	0.02%
2022/08/11	22	48.08	13	47.35	47.55	9	13,889	0.06%
2022/08/10	4	50.04	2	51.00	49.10	2	13,809	0.01%
2022/08/09	15.1	51.44	31	51.27	51.20	-15.9	13,667	-0.12%
2022/08/08	7	48.14	11	48.62	49.10	-4	13,348	-0.03%
2022/08/05	10	49.20	3.1	48.80	48.90	7	13,233	0.05%
2022/08/04	2.1	48.48	2	48.25	49.10	0.1	13,131	0.00%
2022/08/03	9	48.54	4	49.58	47.50	5	12,998	0.04%
2022/08/02	5	49.64	1	49.45	49.65	4	12,834	0.03%
2022/08/01	7	50.31	7	49.83	50.00	0	12,739	0.00%
2022/07/29	1	50.40	3.1	50.11	50.20	-2.1	12,641	-0.02%
2022/07/28	6	49.65	6	49.30	48.65	0	12,437	0.00%
2022/07/26	3	48.73	0	0.00	48.80	3	12,280	0.02%
2022/07/25	4	48.56	4	48.58	48.80	0	12,195	0.00%
2022/07/22	3	48.67	17	48.73	48.20	-14	12,099	-0.12%
2022/07/21	2	47.05	2.1	47.38	47.50	-0.1	11,869	0.00%
2022/07/20	11	47.43	9	47.46	47.25	2	11,752	0.02%
2022/07/19	24	46.82	13	46.25	46.60	11	11,544	0.10%
2022/07/18	21	48.72	7	48.67	48.15	14	11,246	0.12%
2022/07/15	22.1	50.25	40	50.77	51.20	-17.9	10,807	-0.17%
2022/07/14	4	47.03	6	47.02	47.50	-2	10,124	-0.02%
2022/07/13	4	47.75	1	48.50	47.35	3	9,930	0.03%
2022/07/12	8	47.37	10	47.63	47.65	-2	9,829	-0.02%
2022/07/11	19	49.67	12	49.12	48.65	7	9,693	0.07%
2022/07/08	16.1	50.54	38	50.48	49.40	-21.9	9,525	-0.23%
2022/07/07	6	47.30	47	49.62	50.40	-41	9,052	-0.45%
2022/07/06	10	46.80	30.1	46.84	46.25	-20.1	8,636	-0.23%
2022/07/05	10	46.47	9	46.62	47.10	1	8,479	0.01%
2022/07/04	4	45.88	0	0.00	45.25	4	8,261	0.05%
2022/07/01	14	46.51	74	47.08	46.60	-60	8,087	-0.74%
2022/06/30	32	49.35	20.1	49.53	49.35	12	7,822	0.15%
2022/06/29	80.1	49.36	40	50.12	51.80	40.1	7,470	0.54%
2022/06/28	8	47.30	24	47.48	48.35	-16	6,889	-0.23%
2022/06/27	7	45.93	15	46.29	46.25	-8	6,584	-0.12%
2022/06/24	10	45.04	9	44.63	44.55	1	6,385	0.02%
2022/06/23	0	0.00	8	45.18	44.50	-8	6,204	-0.13%
2022/06/22	8	45.30	9	45.36	44.50	-1	6,034	-0.02%
2022/06/21	5.1	45.00	13	45.28	45.25	-7.9	5,862	-0.14%
2022/06/20	12	43.31	4	43.35	42.65	8	5,573	0.14%
2022/06/17	3	43.97	8	44.54	44.90	-5	5,365	-0.09%
2022/06/16	3	44.38	3	44.11	43.90	0	5,048	0.00%
2022/06/15	13	41.67	28.2	43.16	43.80	-15.2	4,540	-0.33%
2022/06/14	3	40.32	2	40.58	41.20	1	4,137	0.02%
2022/06/13	19	41.77	21	42.06	41.90	-2	4,009	-0.05%
2022/06/10	53	41.18	14	41.59	41.50	39	3,821	1.02%
2022/06/09	8	41.86	8	41.33	41.40	0	3,768	0.00%
2022/06/08	1	41.60	10.1	41.46	41.80	-9.1	3,655	-0.25%
2022/06/07	2	40.75	7	40.66	40.65	-5	3,489	-0.14%
2022/06/06	3	39.92	4.1	40.09	39.65	-1.1	3,297	-0.03%
2022/06/02	3	41.12	14	40.92	41.10	-11	3,126	-0.35%
2022/06/01	11.1	39.95	9	39.89	39.95	2.1	2,883	0.07%
2022/05/31	5	39.22	0	0.00	40.00	5	2,761	0.18%
2022/05/30	1	39.90	11	39.52	39.90	-10	2,622	-0.38%
2022/05/27	0	0.00	1	38.55	38.50	-1	2,370	-0.04%
2022/05/26	6.1	39.37	6	39.18	38.65	0.1	2,288	0.00%
2022/05/25	13	38.93	15.1	38.68	38.70	-2.1	2,139	-0.10%
2022/05/24	12.1	38.54	10.1	38.99	38.50	2	1,983	0.10%
2022/05/23	15.1	38.52	80.1	38.11	38.80	-65	1,843	-3.53%
2022/05/20	8.1	37.96	15	38.19	38.15	-7	1,458	-0.48%
2022/05/19	2	36.83	5.1	36.82	37.20	-3.1	1,133	-0.27%
2022/05/18	11.1	35.46	24	36.18	36.65	-12.9	964	-1.34%
2022/05/17	5	34.80	36	34.94	34.60	-31	798	-3.88%
2022/05/16	11	33.17	15	33.20	33.30	-4	703	-0.57%
2022/05/13	0	0.00	4	33.03	33.05	-4	693	-0.58%
2022/05/10	0	0.00	2	32.15	32.20	-2	665	-0.30%
2022/05/09	20	31.85	0	0.00	31.90	20	662	3.02%
2022/05/06	10	32.40	0	0.00	32.35	10	656	1.52%
2022/05/05	15	32.65	0	0.00	32.70	15	658	2.28%
2022/04/29	0	0.00	20	33.20	33.20	-20	684	-2.92%
2022/04/22	0	0.00	1	34.05	33.90	-1	702	-0.14%
2022/04/20	0	0.00	10	33.30	33.70	-10	653	-1.53%
2022/04/18	1	33.25	0	0.00	32.95	1	631	0.16%
2022/04/15	20	32.60	0	0.00	32.40	20	617	3.24%
2022/04/14	0	0.00	21	32.61	32.60	-21	616	-3.41%
2022/04/11	8	31.85	0	0.00	31.75	8	604	1.32%
2022/04/08	8	32.05	0	0.00	32.05	8	599	1.33%
2022/04/06	4	32.20	0	0.00	32.20	4	599	0.67%
2022/03/28	1	31.75	0	0.00	32.00	1	605	0.17%
2022/03/24	0	0.00	1	32.20	32.05	-1	601	-0.17%
2022/03/23	0	0.00	5	32.10	32.45	-5	601	-0.83%
2022/03/22	0	0.00	10	32.10	32.25	-10	599	-1.67%
2022/03/21	1	32.05	0	0.00	32.25	1	600	0.17%
2022/03/17	0.2	32.00	1	31.95	31.95	-0.8	603	-0.13%
2022/03/16	3	31.12	2	31.23	31.30	1	595	0.17%
2022/03/15	4	30.65	0	0.00	30.50	4	589	0.68%
2022/03/14	1	30.90	0	0.00	30.90	1	589	0.17%
2022/03/11	6	30.61	0	0.00	30.60	6	584	1.03%
2022/03/10	1	30.75	0	0.00	30.80	1	568	0.18%
2022/03/09	6	30.71	0	0.00	30.70	6	542	1.11%
2022/03/08	2	31.40	0	0.00	31.05	2	523	0.38%
2022/02/25	0	0.00	3	32.50	32.55	-3	544	-0.55%
2022/02/21	0	0.00	3	33.45	33.40	-3	565	-0.53%
2022/02/17	3	33.15	1	33.15	33.00	2	582	0.34%
2022/02/16	0	0.00	2	32.80	32.85	-2	586	-0.34%
2022/02/14	3	32.42	0	0.00	32.60	3	594	0.50%
2022/02/11	0	0.00	1	32.75	32.55	-1	596	-0.17%
2022/01/26	1	31.60	0	0.00	31.55	1	609	0.16%
2022/01/25	0	0.00	2	31.85	31.60	-2	602	-0.33%
2022/01/24	3	31.88	0	0.00	32.00	3	592	0.51%
2022/01/11	1	32.55	0	0.00	32.60	1	656	0.15%
2022/01/06	2	32.78	0	0.00	32.75	2	656	0.30%
2022/01/05	1	33.10	1	33.00	32.95	0	658	0.00%
2022/01/04	0	0.00	7	32.97	33.05	-7	655	-1.07%
2022/01/03	0	0.00	0	32.70	32.85	0	654	0.00%
2021/12/29	5	32.95	1	32.95	33.05	4	658	0.61%
2021/12/28	1	33.20	0	0.00	32.90	1	664	0.15%
2021/12/22	5	32.65	10	32.55	32.60	-5	671	-0.75%
2021/12/21	0	0.00	0.1	32.80	32.70	-0.1	662	-0.02%
2021/12/14	4	32.90	0	0.00	32.75	4	667	0.60%
2021/12/13	1	33.30	0	0.00	33.10	1	672	0.15%
2021/12/06	2	33.10	6	33.28	33.30	-4	668	-0.60%
2021/12/01	0	0.00	2	32.60	33.15	-2	683	-0.29%
2021/11/30	4	32.75	0	0.00	32.70	4	682	0.59%
2021/11/26	5	32.70	0	0.00	32.70	5	669	0.75%
2021/11/24	3	33.02	0	0.00	32.95	3	661	0.45%
2021/11/22	9	33.20	0	0.00	33.65	9	639	1.41%
2021/11/15	0.1	33.65	0	0.00	33.55	0.1	618	0.02%
2021/11/12	2	33.60	1	33.80	33.65	1	615	0.16%
2021/11/11	4	33.68	0	0.00	33.60	4	623	0.64%
2021/11/10	0	0.00	4	33.93	33.70	-4	631	-0.63%
2021/11/08	4	33.75	0	0.00	33.75	4	659	0.61%
2021/10/22	0	0.00	10	34.21	34.05	-10	792	-1.26%
2021/10/21	15	34.34	2	33.95	34.55	13	807	1.61%
2021/10/20	0	0.00	1	34.40	34.80	-1	833	-0.12%
2021/10/19	2	34.23	5	34.97	35.00	-3	998	-0.30%
2021/10/18	0	0.00	2	33.00	32.95	-2	972	-0.21%
2021/10/15	1	33.20	0	0.00	33.10	1	989	0.10%
2021/10/01	3	33.17	0	0.00	33.45	3	1,154	0.26%
2021/09/22	1	34.40	0	0.00	34.40	1	1,299	0.08%
2021/09/14	1	33.90	0	0.00	34.00	1	1,381	0.07%
2021/09/08	0	0.00	20	33.50	33.35	-20	1,536	-1.30%
2021/09/07	6	33.88	0	0.00	33.75	6	1,538	0.39%
2021/09/03	0	0.00	1	34.90	34.95	-1	1,549	-0.06%
2021/08/31	0	0.00	3	34.65	34.50	-3	1,594	-0.19%
2021/08/24	3	33.90	0	0.00	34.05	3	1,664	0.18%
2021/08/20	4	33.73	0	0.00	33.70	4	1,692	0.24%
2021/08/18	0	0.00	10	33.50	34.20	-10	1,700	-0.59%
2021/08/17	0	0.00	10	34.10	34.00	-10	1,720	-0.58%
2021/08/13	0	0.00	2	35.25	35.20	-2	1,740	-0.11%
2021/08/11	7	34.33	0	0.00	34.15	7	1,721	0.41%
2021/08/10	11	34.90	1	35.10	34.90	10	1,709	0.59%
2021/08/06	1	35.75	0	0.00	35.85	1	1,728	0.06%
2021/08/05	0	0.00	1	35.90	35.95	-1	1,751	-0.06%
2021/08/04	3	36.08	0	0.00	36.10	3	1,792	0.17%
2021/08/03	0	0.00	16	36.21	36.15	-16	1,802	-0.89%
2021/07/30	3	36.73	0	0.00	36.45	3	1,806	0.17%
2021/07/29	2	37.55	3	37.25	37.30	-1	1,791	-0.06%
2021/07/28	0	0.00	1	37.20	37.30	-1	1,794	-0.06%
2021/07/27	0	0.00	10	37.76	37.90	-10	1,803	-0.55%
2021/07/26	3	37.80	2	37.75	38.05	1	1,804	0.06%
2021/07/23	20	38.50	23.1	38.59	38.50	-3.1	1,762	-0.18%
2021/07/22	3	36.55	10	37.33	36.65	-7	1,606	-0.44%
2021/07/21	0	0.00	1	36.55	36.25	-1	1,608	-0.06%
2021/07/20	3	36.65	0	0.00	36.65	3	1,613	0.19%
2021/07/19	11	37.18	2	37.53	37.15	9	1,608	0.56%
2021/07/16	4	36.40	15	37.09	37.40	-11	1,627	-0.68%
2021/07/14	3	35.65	1	35.50	35.60	2	1,651	0.12%
2021/07/13	0	0.00	10	36.15	36.05	-10	1,759	-0.57%
2021/07/12	0	0.00	4	36.10	36.00	-4	1,853	-0.22%
2021/07/07	1	35.65	1	35.55	35.60	0	1,895	0.00%
2021/07/06	0	0.00	3	35.83	35.85	-3	1,930	-0.16%
2021/07/05	3	35.80	6	35.80	35.85	-3	1,950	-0.15%
2021/07/02	0	0.00	1	36.60	36.20	-1	1,971	-0.05%
2021/07/01	1	36.30	20	36.40	36.50	-19	1,994	-0.95%
2021/06/30	1	36.15	5	35.72	36.10	-4	1,966	-0.20%
2021/06/29	3	34.30	1	35.20	35.30	2	1,944	0.10%
2021/06/28	3	34.45	4	34.75	34.70	-1	1,932	-0.05%
2021/06/25	1	35.85	17	35.60	35.55	-16	1,925	-0.83%
2021/06/23	1	34.65	0	0.00	34.65	1	1,869	0.05%
2021/06/22	2	33.75	1	33.60	33.75	1	1,854	0.05%
2021/06/18	1	32.70	1	32.60	32.60	0	1,809	0.00%
2021/06/17	11	33.14	1	33.35	33.10	10	1,775	0.56%
2021/06/16	0	0.00	1	33.95	34.00	-1	1,724	-0.06%
2021/06/09	2	33.60	12	33.73	33.60	-10	1,769	-0.57%
2021/06/07	10	34.45	1	34.25	34.45	9	1,783	0.50%
2021/06/04	1	33.65	0	0.00	34.00	1	1,773	0.06%
2021/06/03	2	34.00	0	0.00	33.95	2	1,779	0.11%
2021/06/02	1	33.85	2	33.80	34.15	-1	1,786	-0.06%
2021/06/01	0	0.00	9	33.84	34.10	-9	1,776	-0.51%
2021/05/31	1	33.05	2	33.10	33.10	-1	1,776	-0.06%
2021/05/28	1	32.70	1	32.70	32.80	0	1,772	0.00%
2021/05/27	3	32.07	0	0.00	32.15	3	1,772	0.17%
2021/05/26	1	32.45	0	0.00	32.50	1	1,776	0.06%
2021/05/24	1	31.85	0	0.00	31.80	1	1,788	0.06%
2021/05/21	8	31.85	0	0.00	32.10	8	1,802	0.44%
2021/05/20	6	32.08	0	0.00	32.10	6	1,797	0.33%
2021/05/19	4	32.25	0	0.00	32.30	4	1,810	0.22%
2021/05/17	5	31.50	2	31.40	31.00	3	1,835	0.16%
2021/05/14	4	32.75	0	0.00	32.65	4	1,817	0.22%
2021/05/13	15	32.62	2	32.45	32.80	13	1,809	0.72%
2021/05/12	7	33.96	18	33.49	33.40	-11	1,792	-0.61%
2021/05/11	21	36.05	0	0.00	35.60	21	1,753	1.20%
2021/05/10	0	0.00	3	37.17	36.90	-3	1,739	-0.17%
2021/05/07	0	36.65	5	36.75	36.85	-5	1,747	-0.29%
2021/05/06	5.1	35.90	0	0.00	36.05	5.1	1,755	0.29%
2021/05/05	3	36.10	3	36.55	36.45	0	1,757	0.00%
2021/05/04	11	36.08	2	35.93	35.85	9	1,766	0.51%
2021/04/29	7	38.28	5	38.47	38.05	2	1,741	0.11%
2021/04/28	3	38.45	2	38.70	38.75	1	1,741	0.06%
2021/04/27	3	38.90	6.3	38.89	38.90	-3.3	1,748	-0.19%
2021/04/26	0	0.00	6.7	38.31	38.50	-6.7	1,733	-0.39%
2021/04/23	3	38.00	0	0.00	38.00	3	1,740	0.17%
2021/04/22	13.1	38.80	25	38.80	37.95	-12	1,771	-0.67%
2021/04/21	2	39.45	7	39.41	39.30	-5	1,729	-0.29%
2021/04/20	0	0.00	5	39.45	39.85	-5	1,717	-0.29%
2021/04/19	25	39.06	30	39.33	40.00	-5	1,672	-0.30%
2021/04/16	26	38.26	4	37.68	38.50	22	1,573	1.40%
2021/04/15	16	36.53	1	36.65	36.85	15	1,478	1.01%
2021/04/13	6	36.68	0	0.00	36.45	6	1,480	0.41%
2021/04/12	11	36.69	0	0.00	36.85	11	1,494	0.74%
2021/04/08	52	36.30	2	36.20	36.35	50	1,496	3.34%
2021/04/07	28.3	35.59	0	35.65	35.65	28.2	1,474	1.92%
2021/04/06	1	35.90	0	0.00	36.00	1	1,455	0.07%
2021/04/01	0	36.10	0	0.00	36.00	0	1,460	0.00%
2021/03/30	0	0.00	1	36.25	36.30	-1	1,437	-0.07%
2021/03/29	0.4	36.35	30	36.34	36.35	-29.6	1,418	-2.09%
2021/03/25	1	36.20	0	0.00	36.20	1	1,413	0.07%
2021/03/24	11	36.60	0	0.00	36.60	11	1,407	0.78%
2021/03/23	1.1	36.80	0	0.00	36.60	1.1	1,405	0.08%
2021/03/18	10	37.05	0	0.00	37.00	10	1,413	0.71%
2021/03/17	0	0.00	1	36.85	36.85	-1	1,419	-0.07%
2021/03/16	5	36.45	0	0.00	36.75	5	1,399	0.36%
2021/03/15	12	36.16	10	36.05	36.10	2	1,375	0.15%
2021/03/12	2	35.85	0	0.00	35.90	2	1,366	0.15%
2021/03/10	2	36.60	0	0.00	36.45	2	1,325	0.15%
2021/03/09	10	36.10	10	36.30	36.45	0	1,323	0.00%
2021/03/08	1	36.00	0	0.00	35.85	1	1,320	0.08%
2021/03/05	1	36.05	0	0.00	36.05	1	1,325	0.08%
2021/03/04	1	36.05	0	0.00	36.40	1	1,345	0.07%
2021/03/03	7	36.11	0	0.00	36.40	7	1,332	0.53%
2021/02/25	2	36.75	5	36.90	37.20	-3	1,303	-0.23%
2021/02/24	0	0.00	1	36.50	36.40	-1	1,282	-0.08%
2021/02/23	3	36.80	4	36.81	36.70	-1	1,267	-0.08%
2021/02/22	2	36.35	5	36.40	36.40	-3	1,238	-0.24%
2021/02/19	8	35.23	0	0.00	35.40	8	1,218	0.66%
2021/02/18	1	35.50	2	35.55	35.50	-1	1,203	-0.08%
2021/02/17	0.4	35.39	0	0.00	35.15	0.4	1,187	0.03%
2021/02/03	0	0.00	1	35.40	35.30	-1	1,157	-0.09%
2021/01/28	2	35.80	0	0.00	36.10	2	1,131	0.18%
2021/01/27	3	35.33	0	0.00	35.50	3	1,110	0.27%
2021/01/26	1	34.80	0	0.00	34.90	1	1,099	0.09%
2021/01/22	4	35.15	0	0.00	35.00	4	1,071	0.37%
2021/01/21	1	35.55	2	35.35	35.20	-1	1,049	-0.10%
2021/01/20	17	35.70	24	36.05	35.60	-7	1,038	-0.67%
2021/01/19	1	36.80	12	36.82	36.70	-11	1,020	-1.08%
2021/01/18	4	36.61	1	36.65	36.65	3	1,034	0.29%
2021/01/15	36	37.94	0	0.00	37.40	36	1,013	3.55%
2021/01/14	6	38.82	0	0.00	38.95	6	987	0.61%
2021/01/13	1	39.35	0	0.00	39.45	1	991	0.10%
2021/01/12	1	38.95	0	0.00	38.70	1	982	0.10%
2021/01/11	0.1	39.40	0	0.00	39.45	0.1	982	0.01%
2021/01/07	1	38.60	1	39.00	39.00	0	981	0.00%
2021/01/06	1	39.00	4	38.85	38.50	-3	980	-0.31%
2021/01/05	5	40.00	1	39.57	39.95	4	950	0.42%
2021/01/04	2	40.20	1	39.35	40.20	1	913	0.11%
2020/12/31	0	38.40	0	0.00	39.00	0	870	0.00%
2020/12/29	6	38.73	0	0.00	38.80	6	851	0.70%
2020/12/28	0	0.00	9	38.46	38.80	-9	836	-1.08%
2020/12/25	4	38.00	0	0.00	37.95	4	819	0.49%
2020/12/24	0	0.00	1	38.15	38.05	-1	818	-0.12%
2020/12/22	1	37.90	0	0.00	37.75	1	827	0.12%
2020/12/18	6	37.69	0	0.00	38.25	6	858	0.70%
2020/12/11	7	38.26	1	38.25	38.50	6	847	0.71%
2020/12/10	2	38.00	0	0.00	37.85	2	839	0.24%
2020/12/03	1	38.70	0	0.00	38.60	1	880	0.11%
2020/11/30	0	0.00	11	38.98	39.90	-11	897	-1.23%
2020/11/26	0	0.00	1	38.20	38.70	-1	944	-0.11%
2020/11/25	5	38.35	0	0.00	38.30	5	976	0.51%
2020/11/24	2	38.20	0	0.00	38.15	2	985	0.20%
2020/11/20	0	0.00	5	38.45	38.60	-5	982	-0.51%
2020/11/04	1	38.75	1	38.70	38.70	0	1,101	0.00%
2020/11/03	1	38.30	1	38.30	38.30	0	1,108	0.00%
2020/10/30	2	37.70	0	0.00	37.70	2	1,157	0.17%
2020/10/29	0	0.00	3	38.10	38.30	-3	1,154	-0.26%
2020/10/27	0	0.00	1	39.15	39.20	-1	1,146	-0.09%
2020/10/26	0	0.00	3	39.78	39.75	-3	1,145	-0.26%
2020/10/22	0	0.00	2	39.30	39.50	-2	1,142	-0.18%
2020/10/21	0	0.00	3	39.07	38.95	-3	1,125	-0.27%
2020/10/20	1	38.50	1	38.50	38.45	0	1,101	0.00%
2020/10/19	0	0.00	5	38.37	38.40	-5	1,090	-0.46%
2020/10/16	1	37.90	0	0.00	37.80	1	1,077	0.09%
2020/10/13	3	36.70	0	0.00	36.60	3	1,070	0.28%
2020/10/12	0	0.00	8	37.40	37.15	-8	1,092	-0.73%
2020/10/08	0	0.00	1	37.20	37.00	-1	1,096	-0.09%
2020/10/06	0	0.00	1	36.85	37.10	-1	1,087	-0.09%
2020/10/05	0	0.00	1	36.70	36.80	-1	1,099	-0.09%
2020/09/29	2	36.00	10	36.00	35.90	-8	1,129	-0.71%
2020/09/28	1	35.70	1	36.40	35.70	0	1,131	0.00%
2020/09/24	4	35.79	1	35.50	35.50	3	1,145	0.26%
2020/09/23	9	36.64	0	0.00	36.45	9	1,134	0.79%
2020/09/22	5	37.43	0	0.00	37.50	5	1,123	0.45%
2020/09/15	10	38.29	1	38.05	38.05	9	1,222	0.74%
2020/09/14	2	36.70	3	37.27	37.45	-1	1,240	-0.08%
2020/09/11	4	37.08	0	0.00	36.90	4	1,249	0.32%
2020/09/09	0	0.00	5	38.14	38.20	-5	1,252	-0.40%
2020/09/08	1	38.00	3	37.95	37.95	-2	1,259	-0.16%
2020/09/07	1	39.05	0	0.00	38.90	1	1,264	0.08%
2020/09/04	1	38.90	2	38.50	39.00	-1	1,273	-0.08%
2020/09/03	1	39.25	2	39.15	39.25	-1	1,303	-0.08%
2020/09/02	2	38.75	4	39.50	38.60	-2	1,305	-0.15%
2020/09/01	7	39.24	6	39.16	39.25	1	1,319	0.08%
2020/08/31	1	38.50	12	38.60	38.70	-11	1,311	-0.84%
2020/08/28	1	37.70	7.4	37.94	37.70	-6.4	1,324	-0.48%
2020/08/26	0	0.00	1	37.50	37.25	-1	1,361	-0.07%
2020/08/20	2	35.73	0	0.00	36.35	2	1,380	0.14%
2020/08/18	0	0.00	20	37.72	37.65	-20	1,392	-1.44%
2020/08/14	0	0.00	3	36.95	37.10	-3	1,468	-0.20%
2020/08/13	0	0.00	8	37.10	36.85	-8	1,494	-0.54%
2020/08/12	0	0.00	2	37.50	37.25	-2	1,518	-0.13%
2020/08/11	0	0.00	1	37.70	37.70	-1	1,521	-0.07%
2020/08/10	0	0.00	1	37.50	37.55	-1	1,522	-0.07%
2020/08/06	8	37.47	6	37.28	37.50	2	1,561	0.13%
2020/08/05	2	36.08	2	35.20	36.20	0	1,595	0.00%
2020/08/04	0	0.00	2	34.50	34.80	-2	1,623	-0.12%
2020/08/03	3	34.03	0	0.00	34.10	3	1,630	0.18%
2020/07/30	1	34.50	0	0.00	34.50	1	1,681	0.06%
2020/07/29	1	33.80	0	0.00	33.85	1	1,690	0.06%
2020/07/28	3	34.25	2	34.20	34.25	1	1,706	0.06%
2020/07/27	1	35.30	0	0.00	35.15	1	1,729	0.06%
2020/07/24	3	36.63	0	0.00	36.00	3	1,745	0.17%
2020/07/23	2	36.65	0	0.00	36.65	2	1,754	0.11%
2020/07/22	2.5	36.72	0	0.00	36.80	2.5	1,775	0.14%
2020/07/21	1	36.85	1	36.45	36.70	0	1,778	0.00%
2020/07/20	1	36.05	1	36.05	36.05	0	1,781	0.00%
2020/07/17	2	36.65	1	36.45	36.40	1	1,794	0.06%
2020/07/14	1	37.05	1	37.00	36.95	0	1,812	0.00%
2020/07/13	2	37.08	3	36.98	37.00	-1	1,849	-0.05%
2020/07/10	1	37.00	1	36.95	36.75	0	1,884	0.00%
2020/07/09	2	37.70	9	37.85	37.60	-7	1,884	-0.37%
2020/07/07	1	37.65	0	0.00	37.80	1	1,876	0.05%
2020/07/06	5	37.80	6	37.85	37.95	-1	1,910	-0.05%
2020/07/03	3	37.77	0	0.00	37.50	3	1,922	0.16%
2020/07/02	0	0.00	2	37.80	37.80	-2	1,934	-0.10%
2020/06/30	3	36.60	0	0.00	36.50	3	1,960	0.15%
2020/06/29	4	36.50	1	36.80	36.45	3	1,996	0.15%
2020/06/23	8	37.21	1	37.60	37.50	7	2,049	0.34%
2020/06/22	2	39.50	0	0.00	39.80	2	2,023	0.10%
2020/06/19	6	39.64	1	40.00	39.55	5	2,019	0.25%
2020/06/18	0	0.00	3	40.00	40.00	-3	2,015	-0.15%
2020/06/17	0	0.00	13	39.62	40.00	-13	2,037	-0.64%
2020/06/16	2	39.35	1	39.25	39.40	1	2,064	0.05%
2020/06/15	4	38.04	6	38.59	38.00	-2	2,098	-0.10%
2020/06/12	9	38.16	3	38.30	38.70	6	2,106	0.28%
2020/06/11	11	39.17	0	0.00	38.80	11	2,125	0.52%
2020/06/10	1	40.05	0	0.00	39.45	1	2,131	0.05%
2020/06/09	0	0.00	2	39.78	39.60	-2	2,137	-0.09%
2020/06/08	7	40.59	1	40.35	40.30	6	2,128	0.28%
2020/06/05	3	40.80	15	40.96	41.05	-12	2,087	-0.57%
2020/06/04	13	40.05	20	39.97	39.80	-7	2,069	-0.34%
2020/06/03	1	38.85	5.1	39.00	38.85	-4.1	2,039	-0.20%
2020/06/01	2	38.05	1	38.10	38.00	1	1,985	0.05%
2020/05/28	5	38.00	0	0.00	37.20	5	1,961	0.25%
2020/05/27	0	0.00	2	38.08	37.80	-2	1,967	-0.10%
2020/05/26	1	38.15	1	38.00	38.35	0	1,971	0.00%
2020/05/25	0	0.00	1	37.55	37.40	-1	1,945	-0.05%
2020/05/22	2	37.60	0	0.00	37.65	2	1,939	0.10%
2020/05/21	0	0.00	2	37.90	37.60	-2	1,908	-0.10%
2020/05/20	2	37.15	7	36.98	37.50	-5	1,833	-0.27%
2020/05/19	0	0.00	1	36.30	36.35	-1	1,798	-0.06%
2020/05/15	4	34.85	0	0.00	34.80	4	1,770	0.23%
2020/05/14	4	35.39	0	0.00	35.30	4	1,758	0.23%
2020/05/13	6	35.93	1	35.50	36.00	5	1,747	0.29%
2020/05/12	0	0.00	10	36.85	36.95	-10	1,723	-0.58%
2020/05/11	0	0.00	5	35.23	35.75	-5	1,659	-0.30%
2020/05/07	3	34.15	0	0.00	34.30	3	1,608	0.19%
2020/05/06	0	0.00	1	34.85	34.00	-1	1,605	-0.06%
2020/05/05	1	34.95	0	0.00	34.85	1	1,567	0.06%
2020/05/04	6	34.80	0	0.00	34.70	6	1,560	0.38%
2020/04/30	1	35.50	0	0.00	35.95	1	1,539	0.06%
2020/04/29	2	34.63	2	35.08	34.75	0	1,523	0.00%
2020/04/27	1	34.40	0	0.00	34.35	1	1,523	0.07%
2020/04/23	0	0.00	1	33.85	33.90	-1	1,517	-0.07%
2020/04/22	1	33.70	5	33.55	33.90	-4	1,531	-0.26%
2020/04/21	5	33.75	3	33.67	33.50	2	1,518	0.13%
2020/04/20	1	33.60	7	33.70	33.85	-6	1,481	-0.40%
2020/04/17	2	33.90	3	33.85	33.70	-1	1,477	-0.07%
2020/04/16	10	33.74	1	33.80	33.80	9	1,456	0.62%
2020/04/15	7	34.46	0	0.00	34.60	7	1,423	0.49%
2020/04/14	1	33.80	0	0.00	34.25	1	1,394	0.07%
2020/04/13	0	0.00	2	33.98	33.75	-2	1,380	-0.14%
2020/04/10	0	0.00	1	34.20	34.00	-1	1,379	-0.07%
2020/04/09	2	33.63	4	33.54	33.65	-2	1,367	-0.15%
2020/04/08	6	33.24	1	33.45	33.45	5	1,328	0.38%
2020/04/07	2	32.85	3	32.65	32.80	-1	1,302	-0.08%
2020/04/06	1	32.60	1	32.80	32.65	0	1,288	0.00%
2020/04/01	5	32.75	4	32.61	32.85	1	1,269	0.08%
2020/03/31	3	32.25	4	32.53	32.00	-1	1,248	-0.08%
2020/03/30	1	30.00	0	0.00	31.45	1	1,205	0.08%
2020/03/27	4	31.59	15	31.08	30.90	-11	1,170	-0.94%
2020/03/26	4	30.31	5	30.43	30.40	-1	1,127	-0.09%
2020/03/25	5	30.50	2	31.15	30.95	3	1,113	0.27%
2020/03/24	1	29.00	0	0.00	29.05	1	1,095	0.09%
2020/03/23	1	27.50	0	0.00	26.90	1	1,106	0.09%
2020/03/20	3	27.80	0	0.00	28.50	3	1,121	0.27%
2020/03/19	3	26.60	2	28.20	26.70	1	1,118	0.09%
2020/03/18	4	29.46	0	0.00	29.05	4	1,107	0.36%
2020/03/17	4	30.11	0	0.00	29.70	4	1,122	0.36%
2020/03/16	12	32.42	0	0.00	31.55	12	1,095	1.10%
2020/03/13	9	32.33	0	0.00	33.30	9	1,083	0.83%
2020/03/12	10	35.77	0	0.00	35.60	10	1,056	0.95%
2020/03/11	0	0.00	14	38.50	37.55	-14	1,044	-1.34%
2020/03/10	10	37.78	0	0.00	38.10	10	1,059	0.94%
2020/03/09	7	37.72	1	37.55	37.55	6	1,056	0.57%
2020/03/05	0	0.00	11	39.39	39.35	-11	1,059	-1.04%
2020/02/27	15	39.78	0	0.00	38.95	15	1,110	1.35%
2020/02/25	1	40.40	0	0.00	40.50	1	1,093	0.09%
2020/02/20	1	41.30	0	0.00	41.30	1	1,103	0.09%
2020/02/19	6	41.44	0	0.00	41.30	6	1,104	0.54%
2020/02/14	0	0.00	12	42.04	42.25	-12	1,117	-1.07%
2020/02/11	8	40.64	10	40.90	40.85	-2	1,113	-0.18%
2020/02/10	1	40.60	1	40.10	40.50	0	1,117	0.00%
2020/02/06	2	41.75	0	0.00	41.90	2	1,126	0.18%
2020/02/04	17	41.58	0	0.00	41.10	17	1,139	1.49%
2020/02/03	2	40.35	5	40.60	40.90	-3	1,136	-0.26%
2020/01/31	1	41.85	2	42.40	42.60	-1	1,127	-0.09%
2020/01/30	2	42.35	21	43.25	41.75	-19	1,128	-1.68%
2020/01/16	0	0.00	3	46.93	46.75	-3	1,136	-0.26%
2020/01/15	1	45.90	0	0.00	45.80	1	1,122	0.09%
2020/01/10	4	45.73	0	0.00	45.60	4	1,182	0.34%
2020/01/09	0	0.00	5	45.98	45.95	-5	1,196	-0.42%
2020/01/07	0	0.00	4	45.69	46.30	-4	1,260	-0.32%
2020/01/03	0	0.00	2	46.55	46.50	-2	1,263	-0.16%
2020/01/02	5	46.70	1	46.75	46.70	4	1,262	0.32%
2019/12/31	3	46.65	0	0.00	46.65	3	1,268	0.24%
2019/12/30	5	46.82	0	0.00	46.80	5	1,277	0.39%
2019/12/23	0	0.00	1	47.10	46.45	-1	1,319	-0.08%
2019/12/20	0	0.00	4	47.10	47.00	-4	1,312	-0.30%
2019/12/19	0	0.00	1	47.00	47.00	-1	1,312	-0.08%
2019/12/18	0	0.00	3	46.87	47.00	-3	1,340	-0.22%
2019/12/17	17	46.19	20	46.10	46.00	-3	1,352	-0.22%
2019/12/16	3	46.45	3	47.00	46.95	0	1,355	0.00%
2019/12/12	0	0.00	4	46.34	46.55	-4	1,367	-0.29%
2019/12/11	1	46.00	0	0.00	45.60	1	1,362	0.07%
2019/12/10	2	45.73	0	0.00	45.55	2	1,388	0.14%
2019/12/05	0	0.00	11	45.49	45.45	-11	1,433	-0.77%
2019/12/04	0	0.00	3	44.25	44.65	-3	1,413	-0.21%
2019/12/02	3	44.87	0	0.00	44.85	3	1,397	0.21%
2019/11/29	10	45.20	1	45.40	45.20	9	1,395	0.64%
2019/11/28	12	45.25	0	0.00	45.25	12	1,423	0.84%
2019/11/27	11	43.99	0	0.00	44.35	11	1,419	0.78%
2019/11/26	1	44.65	0	0.00	44.50	1	1,397	0.07%
2019/11/25	1	44.75	0	0.00	44.75	1	1,407	0.07%
2019/11/20	1	45.75	0	0.00	45.70	1	1,418	0.07%
2019/11/18	0	0.00	5	45.81	46.20	-5	1,434	-0.35%
2019/11/15	3	46.03	0	0.00	46.00	3	1,440	0.21%
2019/11/13	0	0.00	1	46.90	46.15	-1	1,452	-0.07%
2019/11/08	0	0.00	1	47.05	46.80	-1	1,465	-0.07%
2019/11/06	1	46.80	0	0.00	46.95	1	1,462	0.07%
2019/11/04	1	46.90	0	0.00	46.90	1	1,460	0.07%
2019/11/01	0	0.00	2	47.33	46.90	-2	1,450	-0.14%
2019/10/29	1	46.90	0.4	46.90	47.00	0.6	1,454	0.04%
2019/10/24	1	47.35	1	47.35	48.25	0	1,459	0.00%
2019/10/23	0	0.00	2	47.45	46.90	-2	1,443	-0.14%
2019/10/22	1	46.50	0	0.00	47.20	1	1,454	0.07%
2019/10/16	0	0.00	5	47.30	47.25	-5	1,452	-0.34%
2019/10/14	0	0.00	3	45.17	44.90	-3	1,426	-0.21%
2019/10/09	1	45.80	0	0.00	45.00	1	1,445	0.07%
2019/10/02	0	0.00	1	47.60	48.00	-1	1,556	-0.06%
2019/10/01	2	47.35	0	0.00	47.75	2	1,558	0.13%
2019/09/27	1	46.90	0	0.00	46.90	1	1,556	0.06%
2019/09/26	6	47.62	0	0.00	47.45	6	1,570	0.38%
2019/09/25	0	0.00	2	48.45	48.40	-2	1,584	-0.13%
2019/09/24	5	48.10	0	0.00	48.10	5	1,596	0.31%
2019/09/23	20	48.16	0	0.00	48.05	20	1,593	1.25%
2019/09/20	3	48.62	1	48.55	48.55	2	1,570	0.13%
2019/09/19	2	49.63	2	49.98	50.00	0	1,538	0.00%
2019/09/18	1	49.05	0	0.00	49.20	1	1,490	0.07%
2019/09/17	5	48.91	0	0.00	49.05	5	1,458	0.34%
2019/09/12	0	0.00	1	48.10	48.30	-1	1,413	-0.07%
2019/09/11	1	47.65	15.1	47.84	47.80	-14.1	1,398	-1.01%
2019/09/06	0	0.00	1	46.50	45.90	-1	1,344	-0.07%
2019/09/05	3	46.67	0	0.00	46.60	3	1,340	0.22%
2019/09/02	0	0.00	12	46.95	47.30	-12	1,359	-0.88%
2019/08/28	0	0.00	1	45.50	45.85	-1	1,300	-0.08%
2019/08/27	0	0.00	1	45.30	44.15	-1	1,281	-0.08%
2019/08/23	0	0.00	3	45.18	44.95	-3	1,265	-0.24%
2019/08/20	0	0.00	7	44.41	44.45	-7	1,269	-0.55%
2019/08/19	2	43.80	0	0.00	43.90	2	1,267	0.16%
2019/08/16	1	43.65	2	43.05	43.65	-1	1,259	-0.08%
2019/08/15	1	41.85	0	0.00	41.85	1	1,246	0.08%
2019/08/14	13	43.33	0	0.00	43.10	13	1,236	1.05%
2019/08/01	0	0.00	1	44.80	44.65	-1	1,312	-0.08%
2019/07/31	1	45.75	0	0.00	45.75	1	1,318	0.08%
2019/07/29	0	0.00	3	46.40	46.40	-3	1,373	-0.22%
2019/07/26	0	0.00	10	46.15	46.15	-10	1,454	-0.69%
2019/07/25	0	0.00	1	45.50	45.50	-1	1,594	-0.06%
2019/07/24	0	0.00	8	44.61	44.55	-8	1,674	-0.48%
2019/07/18	0	0.00	14	47.64	47.70	-14	1,825	-0.77%
2019/07/15	0	0.00	2	47.05	47.00	-2	1,986	-0.10%
2019/07/11	0	0.00	4	46.69	47.00	-4	2,161	-0.19%
2019/07/09	0	0.00	5	45.57	45.50	-5	2,272	-0.22%
2019/07/05	0	0.00	2	45.58	45.85	-2	2,265	-0.09%
2019/07/03	1	45.30	0	0.00	45.25	1	2,289	0.04%
2019/07/02	0	0.00	17	45.60	45.90	-17	2,288	-0.74%
2019/07/01	6	44.61	0	0.00	44.75	6	2,266	0.26%
2019/06/28	2	44.50	19	44.95	44.90	-17	2,257	-0.75%
2019/06/26	1	44.10	1	43.80	44.45	0	2,266	0.00%
2019/06/25	0	0.00	1	43.85	44.00	-1	2,262	-0.04%
2019/06/24	0	0.00	1	44.40	44.25	-1	2,262	-0.04%
2019/06/20	5	43.51	1	43.65	43.55	4	2,278	0.18%
2019/06/18	0	0.00	2	42.90	43.00	-2	2,277	-0.09%
2019/06/17	1	42.00	1	41.60	41.95	0	2,372	0.00%
2019/06/14	0	0.00	1	42.00	41.70	-1	2,421	-0.04%
2019/06/12	0	0.00	1	41.55	41.60	-1	2,466	-0.04%
2019/06/11	1	40.90	2	40.85	40.90	-1	2,460	-0.04%
2019/06/10	11	41.43	1	41.30	41.35	10	2,450	0.41%
2019/06/05	0	0.00	1	43.15	42.50	-1	2,447	-0.04%
2019/06/03	2	42.88	0	0.00	42.90	2	2,546	0.08%
2019/05/31	2	43.70	0	0.00	43.70	2	2,596	0.08%
2019/05/30	1	43.90	2	43.78	43.80	-1	2,611	-0.04%
2019/05/28	2	43.80	2	43.58	43.70	0	2,641	0.00%
2019/05/27	1	42.90	3	42.95	42.85	-2	2,628	-0.08%
2019/05/24	1	42.90	0	0.00	42.80	1	2,653	0.04%
2019/05/23	2	42.95	1	43.40	43.00	1	2,659	0.04%
2019/05/21	2	42.60	1	42.70	43.00	1	2,693	0.04%
2019/05/17	0	0.00	1	42.95	42.85	-1	2,693	-0.04%
2019/05/16	2	42.85	2	42.90	42.80	0	2,696	0.00%
2019/05/15	1	42.05	4	42.34	42.50	-3	2,697	-0.11%
2019/05/14	4	40.38	2	40.15	41.25	2	2,691	0.07%
2019/05/13	23	41.35	0	0.00	41.60	23	2,671	0.86%
2019/05/10	11	41.86	9	42.17	41.80	2	2,650	0.08%
2019/05/09	3	42.47	2	42.45	42.55	1	2,636	0.04%
2019/05/08	11	43.12	0	0.00	43.00	11	2,621	0.42%
2019/05/07	6	43.88	0	0.00	44.20	6	2,597	0.23%
2019/05/06	1	44.50	131	44.13	43.55	-130	2,572	-5.05%	大賣/鉅額交易
2019/05/03	4	45.69	23	45.15	45.00	-19	2,523	-0.75%
2019/05/02	147	45.86	26	45.41	45.70	121	2,436	4.97%	大買/鉅額交易
2019/04/30	0	0.00	1	44.10	44.10	-1	2,282	-0.04%
2019/04/29	3	43.87	2	42.90	43.20	1	2,195	0.05%
2019/04/26	6	43.50	3	43.60	43.80	3	2,156	0.14%
2019/04/25	3	44.13	3	44.03	44.10	0	2,141	0.00%
2019/04/24	2	43.70	0	0.00	43.20	2	2,081	0.10%
2019/04/23	1	44.20	2	43.80	43.75	-1	2,046	-0.05%
2019/04/22	7	45.09	2	44.20	44.15	5	1,978	0.25%
2019/04/19	3	44.23	3	43.80	44.50	0	1,898	0.00%
2019/04/18	1	43.50	1	43.35	43.20	0	1,823	0.00%
2019/04/17	6	43.24	2	43.38	43.70	4	1,731	0.23%
2019/04/16	1	42.10	4	42.45	42.60	-3	1,616	-0.19%
2019/04/15	3	42.82	5	42.24	41.95	-2	1,561	-0.13%
2019/04/12	1	41.40	0	0.00	41.00	1	1,445	0.07%
2019/04/11	0	0.00	2	41.43	41.00	-2	1,411	-0.14%
2019/04/10	2	41.58	0	0.00	41.50	2	1,392	0.14%
2019/04/09	0	0.00	3	40.95	41.05	-3	1,368	-0.22%
2019/04/08	0	0.00	2	40.80	40.85	-2	1,342	-0.15%
2019/04/01	1	40.45	1	40.40	40.45	0	1,301	0.00%
2019/03/29	0	0.00	2	39.50	39.55	-2	1,270	-0.16%
2019/03/26	4	39.25	0	0.00	39.40	4	1,275	0.31%
2019/03/25	3	40.33	0	0.00	40.30	3	1,231	0.24%
2019/03/22	0	0.00	0.1	41.00	41.00	-0.1	1,222	-0.01%
2019/03/21	4	41.69	2	41.63	41.80	2	1,207	0.17%
2019/03/20	4	42.44	7	42.46	41.95	-3	1,217	-0.25%
2019/03/19	5	41.85	6	40.73	41.65	-1	1,093	-0.09%
2019/03/18	0	0.00	3	40.47	40.35	-3	1,048	-0.29%
2019/03/15	0	0.00	15	39.30	39.95	-15	1,036	-1.45%
2019/03/14	1	39.25	0	0.00	39.20	1	1,021	0.10%
2019/03/13	0	0.00	2	39.50	39.55	-2	1,035	-0.19%
2019/03/12	0	0.00	1	39.50	39.50	-1	1,042	-0.10%
2019/03/11	0	0.00	2.6	39.75	39.75	-2.6	1,061	-0.25%
2019/03/08	3	39.43	1	39.80	39.65	2	1,092	0.18%
2019/03/07	4	40.24	3	40.32	39.20	1	1,080	0.09%
2019/03/06	1	39.85	2	39.90	40.10	-1	1,018	-0.10%
2019/03/04	0	0.00	2	38.18	38.45	-2	1,004	-0.20%
2019/02/27	1	38.00	0	0.00	38.40	1	994	0.10%
2019/02/26	4	38.99	0	0.00	38.65	4	982	0.41%
2019/02/25	0	0.00	1	38.45	38.85	-1	985	-0.10%
2019/02/21	2	38.23	0	0.00	38.10	2	987	0.20%
2019/02/20	0	0.00	1	37.80	38.00	-1	1,039	-0.10%
2019/02/15	0	0.00	1	38.05	38.00	-1	1,242	-0.08%
2019/02/14	0	0.00	2	38.60	38.75	-2	1,233	-0.16%
2019/02/13	0	0.00	1	39.45	39.20	-1	1,222	-0.08%
2019/02/11	15	39.15	0	0.00	39.10	15	1,229	1.22%
2019/01/30	1	38.70	0	0.00	38.70	1	1,231	0.08%
2019/01/29	0	0.00	1	38.75	39.00	-1	1,230	-0.08%
2019/01/28	0	0.00	3	39.40	39.50	-3	1,225	-0.24%
2019/01/21	0	0.00	1	40.00	39.90	-1	1,281	-0.08%
2019/01/17	0	0.00	1	39.75	39.80	-1	1,306	-0.08%
2019/01/16	0	0.00	1	39.80	39.60	-1	1,292	-0.08%
2019/01/11	0	0.00	2	38.45	38.40	-2	1,290	-0.15%
2019/01/09	3	37.80	1	37.90	38.00	2	1,380	0.14%
2019/01/08	0	0.00	1	37.85	37.45	-1	1,398	-0.07%
2019/01/07	1	37.80	2	37.70	37.90	-1	1,405	-0.07%
2019/01/02	3	36.95	0	0.00	37.00	3	1,461	0.21%
2018/12/27	3	37.20	0	0.00	36.85	3	1,483	0.20%
2018/12/25	1	36.50	0	0.00	36.60	1	1,491	0.07%
2018/12/22	1	37.20	0	0.00	37.05	1	1,492	0.07%
2018/12/21	2	36.98	1	37.20	37.20	1	1,505	0.07%
2018/12/20	0	0.00	1	37.50	37.10	-1	1,514	-0.07%
2018/12/19	4	37.98	2	37.60	37.95	2	1,509	0.13%
2018/12/18	0	0.00	2	36.95	37.10	-2	1,512	-0.13%
2018/12/17	0	0.00	5	37.30	37.25	-5	1,530	-0.33%
2018/12/14	1	36.95	10	37.00	36.95	-9	1,534	-0.59%
2018/12/13	7	37.69	0	0.00	37.75	7	1,530	0.46%
2018/12/12	10	38.10	2	38.25	38.35	8	1,534	0.52%
2018/12/11	2	37.40	0	0.00	37.50	2	1,527	0.13%
2018/12/10	2	37.78	11	37.96	37.50	-9	1,523	-0.59%
2018/12/07	2	38.85	0	0.00	39.05	2	1,515	0.13%
2018/12/06	1	39.10	18	39.48	38.80	-17	1,513	-1.12%
2018/12/05	5	40.08	0	0.00	40.10	5	1,507	0.33%
2018/12/04	28	40.72	2	41.08	41.10	26	1,519	1.71%
2018/12/03	1	40.25	2	40.83	40.40	-1	1,498	-0.07%
2018/11/30	0	0.00	2	40.08	39.60	-2	1,466	-0.14%
2018/11/28	1	39.55	1	40.00	39.95	0	1,450	0.00%
2018/11/27	1	40.35	2	40.88	40.25	-1	1,428	-0.07%
2018/11/26	2	40.78	0	0.00	40.90	2	1,395	0.14%
2018/11/22	2	40.35	0	0.00	40.40	2	1,384	0.14%
2018/11/21	1	41.20	2	40.80	41.40	-1	1,366	-0.07%
2018/11/20	0	0.00	1	41.20	41.15	-1	1,347	-0.07%
2018/11/19	2	43.48	26	42.02	42.35	-24	1,347	-1.78%
2018/11/16	1	39.35	16	40.92	41.40	-15	1,274	-1.18%
2018/11/15	0	0.00	2	37.15	37.65	-2	1,115	-0.18%
2018/11/07	0	0.00	5	35.41	35.70	-5	1,070	-0.47%
2018/11/06	1	35.55	2	35.60	35.25	-1	1,091	-0.09%
2018/11/05	1	35.25	0	0.00	35.30	1	1,103	0.09%
2018/11/02	4	35.49	0	0.00	35.65	4	1,108	0.36%
2018/11/01	22	35.60	0	0.00	35.45	22	1,117	1.97%
2018/10/31	1	34.75	0	0.00	34.90	1	1,104	0.09%
2018/10/29	6	32.70	0	0.00	32.95	6	1,120	0.54%
2018/10/25	1	34.30	1	33.85	33.60	0	1,239	0.00%
2018/10/23	0	0.00	2	36.05	35.50	-2	1,245	-0.16%
2018/10/22	4	36.03	0	0.00	35.90	4	1,245	0.32%
2018/10/19	2	35.23	0.1	35.90	35.75	1.9	1,251	0.15%
2018/10/18	11	35.83	5	35.45	36.20	6	1,230	0.49%
2018/10/17	9	38.45	3	38.30	36.85	6	1,235	0.49%
2018/10/16	3	38.70	1	38.70	38.80	2	1,207	0.17%
2018/10/15	1	40.10	0	0.00	40.00	1	1,233	0.08%
2018/10/12	23	40.50	1	40.65	40.75	22	1,285	1.71%
2018/10/11	3	40.45	2	40.08	40.40	1	1,344	0.07%
2018/10/09	1	42.45	2	42.60	42.10	-1	1,391	-0.07%
2018/10/05	3	40.18	0	0.00	40.60	3	1,446	0.21%
2018/10/04	0	0.00	4	41.09	41.05	-4	1,440	-0.28%
2018/10/03	1	41.70	2	41.65	41.60	-1	1,453	-0.07%
2018/10/02	2	42.35	0	0.00	42.20	2	1,475	0.14%
2018/10/01	1	42.55	0	0.00	42.50	1	1,513	0.07%
2018/09/28	7	42.57	1	42.50	42.20	6	1,548	0.39%
2018/09/27	2	42.90	0	0.00	43.20	2	1,574	0.13%
2018/09/26	0	0.00	10	43.65	43.65	-10	1,582	-0.63%
2018/09/25	0	0.00	2	43.40	43.55	-2	1,606	-0.12%
2018/09/21	17	43.53	0	0.00	43.55	17	1,600	1.06%
2018/09/20	0	0.00	16	42.80	42.80	-16	1,611	-0.99%
2018/09/18	18	41.89	1	42.25	41.70	17	1,640	1.04%
2018/09/12	1	41.30	3	41.00	41.35	-2	1,639	-0.12%
2018/09/11	2	40.88	6	40.90	41.00	-4	1,645	-0.24%
2018/09/10	8	40.94	12	41.11	40.75	-4	1,639	-0.24%
2018/09/05	1	42.70	4	42.70	42.65	-3	1,686	-0.18%
2018/09/04	1	43.05	0	0.00	42.90	1	1,689	0.06%
2018/08/31	1	43.80	0	0.00	43.85	1	1,710	0.06%
2018/08/29	3	44.60	1	44.65	44.55	2	1,749	0.11%
2018/08/28	0	0.00	1	44.20	44.40	-1	1,758	-0.06%
2018/08/24	6	43.55	1	43.75	43.50	5	1,769	0.28%
2018/08/23	0	0.00	2	45.00	45.00	-2	1,761	-0.11%
2018/08/22	0	0.00	0.2	49.00	45.50	-0.2	1,759	-0.01%
2018/08/20	1	45.70	1	46.00	45.35	0	1,759	0.00%
2018/08/16	2	45.35	0	0.00	45.40	2	1,787	0.11%
2018/08/15	1	45.40	3	45.35	45.30	-2	1,792	-0.11%
2018/08/14	0	0.00	11	45.39	45.20	-11	1,783	-0.62%
2018/08/13	1	46.15	0	0.00	45.55	1	1,795	0.06%
2018/08/10	1	45.85	0	0.00	45.85	1	1,778	0.06%
2018/08/09	1	45.35	0	0.00	45.35	1	1,763	0.06%
2018/08/08	6	45.59	8	45.65	45.65	-2	1,766	-0.11%
2018/08/06	1	46.55	0	0.00	46.65	1	1,754	0.06%
2018/08/03	8	46.51	11	46.21	46.30	-3	1,766	-0.17%
2018/08/02	13	46.82	18	46.89	46.70	-5	1,745	-0.29%
2018/08/01	24	45.73	2	45.85	46.10	22	1,659	1.33%
2018/07/31	2	44.90	11	44.21	45.00	-9	1,632	-0.55%
2018/07/30	6	44.41	6	44.47	44.20	0	1,610	0.00%
2018/07/27	1	44.25	5	44.13	44.30	-4	1,605	-0.25%
2018/07/26	1	44.05	2	44.35	44.05	-1	1,595	-0.06%
2018/07/25	2	44.05	2	44.43	44.05	0	1,586	0.00%
2018/07/24	14	44.90	5	44.35	44.35	9	1,586	0.57%
2018/07/23	8	45.24	16	45.51	45.30	-8	1,556	-0.51%
2018/07/20	7	44.98	1	44.90	44.75	6	1,524	0.39%
2018/07/19	19	44.31	9	44.53	44.60	10	1,475	0.68%
2018/07/18	2	43.43	2	43.65	43.55	0	1,430	0.00%
2018/07/17	6	44.42	0	0.00	44.45	6	1,361	0.44%
2018/07/16	2	44.83	0	0.00	44.35	2	1,288	0.16%
2018/07/13	5	44.78	4	45.56	44.70	1	1,252	0.08%
2018/07/12	1	43.15	0	0.00	43.05	1	1,205	0.08%
2018/07/10	3	43.55	1	43.50	43.50	2	1,208	0.17%
2018/07/09	24	42.55	0	0.00	42.55	24	1,189	2.02%
2018/07/06	7	43.00	0	0.00	43.00	7	1,157	0.60%
2018/07/05	4	43.71	0	0.00	43.35	4	1,148	0.35%
2018/07/04	3	44.63	12	44.65	44.65	-9	1,122	-0.80%
2018/07/03	7	45.41	1	45.60	45.50	6	1,119	0.54%
2018/06/29	4	46.48	3	46.65	46.95	1	1,078	0.09%
2018/06/28	5	46.96	1	46.80	46.55	4	1,046	0.38%
2018/06/27	1	47.80	1	47.95	47.70	0	1,026	0.00%
2018/06/22	1	49.10	5	49.00	48.95	-4	1,003	-0.40%
2018/06/21	7	49.79	1	49.80	49.40	6	1,000	0.60%
2018/06/20	0	0.00	20	49.21	49.45	-20	1,003	-1.99%
2018/06/19	1	49.10	0	0.00	49.20	1	994	0.10%
2018/06/15	6	49.20	0	0.00	49.00	6	987	0.61%
2018/06/14	2	50.40	1	50.30	50.20	1	921	0.11%
2018/06/12	0	0.00	3	51.00	51.00	-3	908	-0.33%
2018/06/08	13	51.89	0	0.00	51.70	13	933	1.39%
2018/06/07	4	51.25	0	0.00	51.20	4	908	0.44%
2018/06/05	2	50.50	0	0.00	50.30	2	881	0.23%
2018/06/01	5	50.46	0	0.00	50.30	5	869	0.57%
2018/05/31	1	50.30	3	50.30	50.60	-2	859	-0.23%
2018/05/30	0	0.00	1	50.70	50.70	-1	848	-0.12%
2018/05/28	0	0.00	1	51.20	51.20	-1	858	-0.12%
2018/05/25	2	50.00	0	0.00	50.40	2	856	0.23%
2018/05/24	1	50.90	0	0.00	50.40	1	843	0.12%
2018/05/23	5	50.92	2	50.75	50.80	3	834	0.36%
2018/05/22	3	51.00	0	0.00	50.90	3	831	0.36%
2018/05/21	1	51.00	0	0.00	51.00	1	840	0.12%
2018/05/18	2	50.90	0	0.00	50.90	2	838	0.24%
2018/05/17	2	51.35	0	0.00	51.10	2	852	0.23%
2018/05/16	9	51.06	1	51.00	51.00	8	870	0.92%
2018/05/15	5	51.24	0	0.00	50.90	5	876	0.57%
2018/05/14	0	0.00	1	51.50	51.40	-1	906	-0.11%
2018/05/11	2	51.05	0	0.00	51.10	2	913	0.22%
2018/05/10	3	52.47	0	0.00	52.00	3	892	0.34%
2018/05/09	4	52.33	0	0.00	52.30	4	905	0.44%
2018/05/08	5	52.76	1	52.40	52.40	4	928	0.43%
2018/05/07	0	0.00	1	53.70	53.90	-1	991	-0.10%
2018/05/03	0	0.00	1	53.40	53.00	-1	1,063	-0.09%
2018/05/02	1	53.20	6	52.93	52.90	-5	1,073	-0.47%
2018/04/30	7.2	53.86	0	0.00	53.60	7.2	1,094	0.66%
2018/04/27	0	0.00	1	53.90	54.10	-1	1,113	-0.09%
2018/04/25	1	52.80	3	53.60	53.30	-2	1,147	-0.17%
2018/04/24	0	0.00	1	53.80	54.00	-1	1,156	-0.09%
2018/04/18	1	53.40	0	0.00	53.40	1	1,234	0.08%
2018/04/17	1	53.60	0	0.00	53.70	1	1,246	0.08%
2018/04/11	1	54.80	3.3	54.70	54.90	-2.3	1,339	-0.17%
2018/04/10	0	0.00	1.2	54.00	54.20	-1.2	1,321	-0.09%
2018/04/09	0	0.00	15	53.73	54.00	-15	1,330	-1.13%
2018/04/02	3	52.40	1	52.50	52.60	2	1,335	0.15%
2018/03/30	0	0.00	1	52.40	52.40	-1	1,350	-0.07%
2018/03/27	0	0.00	1	52.20	52.20	-1	1,391	-0.07%
2018/03/26	5	51.58	1	51.90	52.00	4	1,402	0.29%
2018/03/23	5	52.10	0	0.00	51.90	5	1,410	0.35%
2018/03/22	0	0.00	2	53.20	53.20	-2	1,416	-0.14%
2018/03/20	0	0.00	3	53.20	53.30	-3	1,448	-0.21%
2018/03/19	1	53.30	1	53.60	53.30	0	1,477	0.00%
2018/03/16	0	0.00	5	53.60	53.50	-5	1,482	-0.34%
2018/03/14	0	0.00	6	54.30	54.30	-6	1,497	-0.40%
2018/03/13	0	0.00	2	53.15	53.30	-2	1,499	-0.13%
2018/03/12	1	53.00	4	53.20	53.10	-3	1,509	-0.20%
2018/03/09	0	0.00	2	52.70	53.10	-2	1,517	-0.13%
2018/03/08	2	52.25	3	52.13	52.20	-1	1,531	-0.07%
2018/03/06	2	52.95	0	0.00	52.80	2	1,567	0.13%
2018/03/05	1	52.90	1	52.60	52.60	0	1,577	0.00%
2018/03/01	1	52.40	0	0.00	53.00	1	1,586	0.06%
2018/02/27	1	52.90	1	53.20	52.50	0	1,586	0.00%
2018/02/26	1	53.50	1	53.50	53.00	0	1,599	0.00%
2018/02/22	1	52.60	0	0.00	52.50	1	1,636	0.06%
2018/02/21	0	0.00	8	52.48	52.90	-8	1,658	-0.48%
2018/02/12	0	0.00	0.1	52.00	51.70	-0.1	1,665	-0.01%
2018/02/09	0	0.00	1	51.00	51.00	-1	1,705	-0.06%
2018/02/08	2	51.00	0	0.00	51.30	2	1,705	0.12%
2018/02/07	1	51.00	3	51.50	50.80	-2	1,710	-0.12%
2018/02/06	9	50.53	0	0.00	50.40	9	1,748	0.51%
2018/02/05	3.2	52.90	0	0.00	52.90	3.2	1,721	0.19%
2018/02/01	5	53.60	2	53.55	53.20	3	1,785	0.17%
2018/01/31	5	53.12	1	53.70	53.70	4	1,843	0.22%
2018/01/30	23	53.37	1	54.50	52.70	22	1,837	1.20%
2018/01/29	22.3	54.60	1	54.80	54.70	21.3	1,768	1.20%
2018/01/26	6	54.82	2	54.80	55.00	4	1,774	0.23%
2018/01/25	3	55.47	0	0.00	55.30	3	1,746	0.17%
2018/01/23	1	55.50	0	0.00	55.40	1	1,784	0.06%
2018/01/22	8	56.15	1	55.90	56.10	7	1,781	0.39%
2018/01/19	3	56.77	0	0.00	56.90	3	1,772	0.17%
2018/01/18	0	0.00	3.3	56.95	56.80	-3.3	1,793	-0.18%
2018/01/17	0	0.00	10.2	56.81	57.20	-10.2	1,805	-0.56%
2018/01/16	3	56.20	2	56.40	56.40	1	1,807	0.06%
2018/01/15	13.2	55.42	0	0.00	55.30	13.2	1,894	0.70%
2018/01/11	0	0.00	1	56.40	56.30	-1	1,959	-0.05%
2018/01/10	3	57.23	1	57.30	57.10	2	2,004	0.10%
2018/01/09	5	57.30	1	57.10	57.00	4	2,040	0.20%
2018/01/08	3	58.77	2	59.40	58.50	1	2,059	0.05%
2018/01/03	2	57.85	2	58.60	57.80	0	2,154	0.00%
2018/01/02	0	0.00	2	57.90	58.10	-2	2,191	-0.09%