東陽 (1319)-富邦-高雄券商分點個股進出

台股 » 個股 » 東陽 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

東陽

(1319)

可現股當沖

股價
119.0
漲跌
▲1.0
漲幅
+0.85%
成交量
2,810張
產業
上市汽車類股
527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-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/17	7	119.64	1	120.50	119.00	6	5,809	0.10%
2024/06/14	0	120.50	1	120.00	118.00	-1	6,067	-0.02%
2024/06/13	5	119.50	5	119.50	119.00	0	6,385	0.00%
2024/06/12	50	121.10	1	121.50	120.00	49	6,565	0.75%
2024/06/11	5	120.50	4.1	119.52	119.00	0.9	6,743	0.01%
2024/06/07	2	116.50	0	0.00	114.50	2	7,034	0.03%
2024/06/06	1	115.49	0	0.00	114.00	1	7,199	0.01%
2024/06/04	1	117.00	7	117.50	117.00	-6	7,412	-0.08%
2024/05/31	3.2	113.61	0	0.00	112.50	3.2	7,474	0.04%
2024/05/30	5	116.10	0	0.00	115.00	5	7,346	0.07%
2024/05/29	1.1	118.77	3	120.33	118.50	-1.9	7,352	-0.03%
2024/05/28	2	119.25	19	118.55	120.50	-17	7,369	-0.23%
2024/05/27	4	113.88	1	114.00	113.50	3	7,408	0.04%
2024/05/24	1	114.00	2	114.75	113.50	-1	7,691	-0.01%
2024/05/23	13.7	115.96	5	116.50	112.00	8.7	7,701	0.11%
2024/05/22	5.3	120.75	0	0.00	120.50	5.3	7,669	0.07%
2024/05/21	5	125.90	6	124.25	124.00	-1	7,719	-0.01%
2024/05/20	1	124.50	7	124.36	126.50	-6	7,565	-0.08%
2024/05/17	2	112.00	0	0.00	115.00	2	7,484	0.03%
2024/05/16	4	113.25	2	112.75	112.00	2	7,531	0.03%
2024/05/15	3.2	117.04	0.2	116.00	115.50	3	7,644	0.04%
2024/05/14	2.2	116.08	1	116.49	116.50	1.2	7,742	0.01%
2024/05/13	0	111.00	0	0.00	111.50	0	7,693	0.00%
2024/05/10	1.3	114.60	0	0.00	114.00	1.3	7,682	0.02%
2024/05/08	5	116.00	0	0.00	116.00	5	7,734	0.06%
2024/05/07	1	114.00	0.3	113.50	114.00	0.7	7,742	0.01%
2024/05/06	1	117.00	4	115.50	115.50	-3	7,795	-0.04%
2024/05/02	4	124.00	3	122.00	122.50	1	8,448	0.01%
2024/04/30	0	0.00	1	120.00	119.00	-1	8,529	-0.01%
2024/04/29	0	0.00	1	122.50	122.50	-1	8,621	-0.01%
2024/04/26	4	116.50	4	116.25	116.00	0	8,597	0.00%
2024/04/25	6	118.50	0	0.00	117.50	6	8,622	0.07%
2024/04/24	1.2	119.25	2	118.75	117.50	-0.8	8,677	-0.01%
2024/04/22	2.5	123.66	1	121.00	121.00	1.5	8,768	0.02%
2024/04/19	2.3	121.83	0	0.00	123.50	2.3	8,733	0.03%
2024/04/18	0.2	128.29	0	0.00	127.00	0.2	8,689	0.00%
2024/04/17	0	128.00	0	0.00	129.50	0	8,644	0.00%
2024/04/16	0	0.00	1	128.50	126.50	-1	8,566	-0.01%
2024/04/15	3.2	127.75	3.1	129.50	127.50	0.1	8,496	0.00%
2024/04/12	0.4	133.00	8	128.69	131.50	-7.6	8,436	-0.09%
2024/04/11	2	121.75	1	122.50	123.00	1	8,281	0.01%
2024/04/10	0.2	122.50	0.1	123.00	123.00	0.1	8,247	0.00%
2024/04/09	0.2	122.00	1	123.50	122.50	-0.8	8,271	-0.01%
2024/04/08	1	122.50	1	122.50	122.00	0	8,292	0.00%
2024/04/03	4	121.13	1.2	120.69	120.50	2.8	8,321	0.03%
2024/04/02	4	123.50	2	125.00	123.50	2	8,351	0.02%
2024/04/01	133	121.36	132	121.38	123.00	1	8,269	0.01%	大買/大賣/
2024/03/29	3	120.67	9	122.71	125.00	-6	8,172	-0.07%
2024/03/28	5	124.71	3	125.17	125.00	2	7,772	0.03%
2024/03/27	8.1	122.20	0.3	120.00	125.00	7.8	7,544	0.10%
2024/03/26	2	119.00	5	116.30	118.50	-3	7,452	-0.04%
2024/03/25	4	118.13	2.2	118.00	118.50	1.8	7,349	0.02%
2024/03/22	1	117.50	3	117.83	118.00	-2	7,349	-0.03%
2024/03/21	23	120.78	29.2	118.28	120.00	-6.2	7,461	-0.08%
2024/03/20	17	122.09	8.1	121.50	121.50	8.9	7,495	0.12%
2024/03/19	15.3	124.62	16.6	124.09	126.50	-1.3	7,299	-0.02%
2024/03/18	16.2	120.64	27.7	121.99	125.00	-11.5	7,083	-0.16%
2024/03/15	17.1	113.31	3.1	114.51	115.50	14.1	6,842	0.21%
2024/03/14	12.2	113.37	12.4	113.81	112.00	-0.2	6,713	0.00%
2024/03/13	10.2	109.68	43.6	108.14	113.00	-33.4	6,648	-0.50%
2024/03/12	34.9	104.86	7	105.22	108.00	27.9	6,662	0.42%
2024/03/11	0	98.80	4.1	100.17	98.40	-4.1	7,003	-0.06%
2024/03/08	0	97.44	34	95.24	96.50	-34	7,192	-0.47%
2024/03/07	6	99.25	0	0.00	99.90	6	7,136	0.08%
2024/03/06	37.5	102.41	7.2	102.85	103.00	30.3	7,100	0.43%
2024/03/05	1	100.50	2	101.00	100.00	-1	7,102	-0.01%
2024/03/04	2	99.50	1	99.60	99.60	1	7,154	0.01%
2024/03/01	3	101.17	7	101.93	100.50	-4	7,162	-0.06%
2024/02/29	5	98.62	9.2	99.93	98.90	-4.2	7,110	-0.06%
2024/02/27	12	100.13	16.7	99.80	99.10	-4.7	7,026	-0.07%
2024/02/26	0	0.00	3	94.23	95.00	-3	6,772	-0.04%
2024/02/23	6	94.18	2	93.95	93.00	4	6,788	0.06%
2024/02/22	3.3	94.83	37	95.24	95.00	-33.7	6,773	-0.50%
2024/02/21	2	92.50	2	93.00	93.00	0	6,714	0.00%
2024/02/20	2	92.35	7	90.81	91.80	-5	6,741	-0.07%
2024/02/19	3.1	93.98	2	94.10	93.50	1.1	6,698	0.02%
2024/02/16	5	92.70	13	91.75	92.20	-8	6,681	-0.12%
2024/02/15	1.1	89.17	8	88.05	89.40	-6.9	6,526	-0.11%
2024/02/02	2	83.55	0	0.00	83.00	2	6,413	0.03%
2024/02/01	2	84.20	1.1	85.65	84.10	1	6,515	0.01%
2024/01/31	3	84.83	0	0.00	85.30	3	6,607	0.05%
2024/01/30	0	0.00	4	85.83	86.00	-4	6,603	-0.06%
2024/01/29	8	86.81	10.5	86.54	86.70	-2.5	6,570	-0.04%
2024/01/26	29	87.28	21.2	86.76	86.30	7.9	6,510	0.12%
2024/01/25	2	86.15	11.8	85.44	86.60	-9.8	6,258	-0.16%
2024/01/24	3	81.10	19	81.54	81.00	-16	5,980	-0.27%
2024/01/23	0	78.90	3.1	77.37	80.20	-3.1	5,918	-0.05%
2024/01/22	1	76.00	1	76.10	76.00	0	5,865	0.00%
2024/01/19	5	76.80	0	0.00	76.60	5	5,925	0.08%
2024/01/18	1	76.90	5	77.08	77.60	-4	5,991	-0.07%
2024/01/17	6.2	76.28	0.3	77.40	76.50	5.9	5,939	0.10%
2024/01/16	18.4	77.73	18	77.52	76.70	0.4	5,965	0.01%
2024/01/15	1.3	75.72	5	75.30	76.10	-3.7	5,930	-0.06%
2024/01/11	0	0.00	10	75.10	75.30	-10	6,246	-0.16%
2024/01/10	10	74.40	3	74.17	73.90	7	6,349	0.11%
2024/01/09	1.3	74.96	0	0.00	75.00	1.3	6,516	0.02%
2024/01/08	0	0.00	0.1	76.03	75.20	-0.1	6,631	0.00%
2024/01/05	2	75.60	0.4	75.50	75.10	1.6	7,021	0.02%
2024/01/04	6	75.48	0.1	75.80	75.40	5.9	7,581	0.08%
2024/01/03	2.1	76.07	0	0.00	76.50	2.1	7,683	0.03%
2024/01/02	11.1	76.14	9	77.50	75.60	2.1	7,724	0.03%
2023/12/29	0.1	75.20	0	0.00	76.00	0.1	7,925	0.00%
2023/12/28	11.1	75.62	1	74.90	75.20	10.1	7,924	0.13%
2023/12/27	1	75.70	0.1	76.00	75.60	0.9	7,956	0.01%
2023/12/26	2	75.80	0	0.00	75.60	2	8,100	0.02%
2023/12/25	2	75.85	0	0.00	75.50	2	8,187	0.02%
2023/12/22	2	75.96	2	75.90	75.80	0	8,272	0.00%
2023/12/21	7.1	76.96	5	76.62	76.10	2.1	8,426	0.02%
2023/12/20	1	77.81	2	77.80	77.50	-1	8,518	-0.01%
2023/12/19	3.1	77.90	2	77.95	78.00	1.1	8,623	0.01%
2023/12/18	10.3	80.76	8	82.56	79.20	2.3	8,717	0.03%
2023/12/15	7.2	87.01	4	87.10	85.10	3.2	8,917	0.04%
2023/12/14	1	85.00	1	85.50	85.40	0	9,207	0.00%
2023/12/13	7	85.31	2	86.30	85.00	5	9,341	0.05%
2023/12/12	1.1	85.20	0	0.00	85.70	1.1	9,540	0.01%
2023/12/11	3.1	85.36	7	85.90	85.40	-3.9	9,941	-0.04%
2023/12/08	9.1	83.98	5	85.06	84.30	4.1	10,803	0.04%
2023/12/07	25.1	86.52	27	85.90	84.60	-1.9	11,091	-0.02%
2023/12/06	24.1	85.52	34.2	85.30	87.00	-10.1	11,074	-0.09%
2023/12/05	17	81.50	32.1	81.30	82.40	-15.1	10,932	-0.14%
2023/12/04	4.3	78.05	30	78.10	77.50	-25.7	10,741	-0.24%
2023/12/01	13	74.48	42.1	75.89	76.90	-29.1	10,731	-0.27%
2023/11/30	33	74.71	2.4	74.23	74.40	30.6	10,764	0.28%
2023/11/29	32.4	76.07	10.1	77.49	75.40	22.3	10,846	0.21%
2023/11/28	1.2	76.17	0	0.00	76.50	1.2	10,865	0.01%
2023/11/27	2	74.55	4	74.55	74.00	-2	11,148	-0.02%
2023/11/24	22	74.73	20	75.40	75.40	2	11,582	0.02%
2023/11/22	21	75.83	11	76.37	76.10	10	11,677	0.09%
2023/11/21	4	76.60	0	0.00	76.50	4	11,653	0.03%
2023/11/20	12.2	76.67	11	77.16	76.80	1.2	11,737	0.01%
2023/11/17	8	77.19	5.1	77.80	77.50	3	11,717	0.03%
2023/11/16	1	78.90	1	78.60	78.20	0	11,690	0.00%
2023/11/15	31.3	79.21	1	79.40	78.40	30.3	11,718	0.26%
2023/11/14	3.1	78.30	0	0.00	78.40	3.1	11,909	0.03%
2023/11/13	0	0.00	1	78.60	78.40	-1	11,994	-0.01%
2023/11/10	2	78.70	3	78.67	78.50	-1	12,054	-0.01%
2023/11/09	5.2	80.18	1	81.50	80.00	4.2	12,198	0.03%
2023/11/08	10	79.95	1	80.50	79.60	9	12,125	0.07%
2023/11/07	2.1	78.70	1	79.00	79.00	1.1	12,094	0.01%
2023/11/06	0	76.70	2	76.90	76.80	-2	12,110	-0.02%
2023/11/03	5	76.89	2	76.00	75.80	3	12,169	0.02%
2023/11/02	2	75.80	2	76.80	76.80	0	12,184	0.00%
2023/11/01	0.1	73.30	2	72.45	74.00	-1.9	12,171	-0.02%
2023/10/31	3	73.76	1	73.20	73.30	2	12,129	0.02%
2023/10/30	2	75.30	0	0.00	75.30	2	12,236	0.02%
2023/10/27	3.1	75.74	4	76.40	76.40	-1	12,270	-0.01%
2023/10/26	2.1	76.61	0	0.00	76.40	2.1	12,492	0.02%
2023/10/25	1	78.00	0	0.00	78.00	1	12,872	0.01%
2023/10/24	1	78.36	11	77.39	78.30	-10	13,004	-0.08%
2023/10/23	2	78.34	2	78.40	78.90	0	13,030	0.00%
2023/10/20	4.1	78.67	5	78.22	78.30	-0.9	13,037	-0.01%
2023/10/19	5.3	81.76	7.5	81.61	81.70	-2.2	12,881	-0.02%
2023/10/18	3	82.97	1	83.70	82.60	2	12,732	0.02%
2023/10/17	7	83.74	11	83.16	82.50	-4	12,638	-0.03%
2023/10/16	2	83.15	2	84.65	83.80	0	12,530	0.00%
2023/10/13	11.8	83.44	6	84.38	83.40	5.8	12,524	0.05%
2023/10/12	13.1	84.02	24.2	83.61	86.70	-11.2	12,159	-0.09%
2023/10/11	2	78.65	2	78.94	78.90	0	11,675	0.00%
2023/10/06	1.2	78.53	0.1	78.00	77.60	1.1	11,688	0.01%
2023/10/05	18	79.57	14	79.11	78.30	4	11,633	0.03%
2023/10/04	5.1	77.04	0	0.00	77.00	5.1	11,384	0.04%
2023/10/03	1	78.60	1	79.10	78.70	0	11,338	0.00%
2023/10/02	1	77.78	6.1	76.89	77.80	-5.1	11,267	-0.04%
2023/09/28	4.1	78.50	6	78.47	78.30	-1.9	11,140	-0.02%
2023/09/27	2.1	79.14	4	78.93	78.80	-2	11,061	-0.02%
2023/09/26	8.1	78.49	6	79.68	78.30	2.1	10,993	0.02%
2023/09/25	4	79.20	3.2	78.78	78.80	0.8	10,825	0.01%
2023/09/22	2	76.95	6	76.58	79.40	-4	10,682	-0.04%
2023/09/21	7	78.03	7	77.99	77.90	0	10,568	0.00%
2023/09/20	18	79.60	16	79.68	78.00	2	10,427	0.02%
2023/09/19	22	78.98	29.1	79.06	79.10	-7.1	10,103	-0.07%
2023/09/18	6	75.88	12	75.57	76.40	-6	9,734	-0.06%
2023/09/15	6	72.93	13.3	73.40	74.10	-7.3	9,723	-0.08%
2023/09/14	38	76.60	28	76.87	75.60	10	9,681	0.10%
2023/09/13	26	76.62	42.2	75.71	74.40	-16.2	9,230	-0.18%
2023/09/12	21	73.89	22.9	74.20	73.50	-1.9	8,378	-0.02%
2023/09/11	8.1	71.43	10.1	71.92	72.40	-2	8,009	-0.02%
2023/09/08	17	69.72	22	69.50	69.80	-5	7,813	-0.06%
2023/09/07	7.7	68.28	9	68.49	67.40	-1.3	7,581	-0.02%
2023/09/06	5	67.70	2	67.90	67.90	3	7,495	0.04%
2023/09/05	5	67.48	0	0.00	68.00	5	7,469	0.07%
2023/09/04	9.2	67.91	11	67.75	68.10	-1.8	7,466	-0.02%
2023/09/01	3.5	67.45	11	67.22	66.40	-7.5	7,352	-0.10%
2023/08/31	13.6	68.24	13	67.36	67.90	0.6	7,344	0.01%
2023/08/30	9.1	66.22	10.5	65.58	66.30	-1.5	7,127	-0.02%
2023/08/29	7	63.67	10.1	63.05	63.90	-3.1	6,711	-0.05%
2023/08/28	1	61.30	1	62.00	61.20	0	6,591	0.00%
2023/08/25	1	62.70	9	62.23	62.10	-8	6,593	-0.12%
2023/08/24	11	61.09	4.5	60.44	61.50	6.5	6,569	0.10%
2023/08/23	2	61.85	3	61.87	61.90	-1	6,483	-0.02%
2023/08/22	3	61.80	3.2	61.81	61.20	-0.2	6,479	0.00%
2023/08/21	1	62.50	6.2	62.10	61.90	-5.2	6,483	-0.08%
2023/08/18	18	63.24	4	62.93	61.40	14	6,440	0.22%
2023/08/17	9.2	61.74	1.1	62.02	62.00	8.1	6,264	0.13%
2023/08/16	8	61.68	2.1	61.67	62.00	5.9	6,275	0.09%
2023/08/15	0.3	61.90	9	62.03	61.90	-8.7	6,243	-0.14%
2023/08/14	3.1	58.83	7.3	58.65	59.00	-4.2	6,135	-0.07%
2023/08/11	1	59.40	1	60.20	60.20	0	6,201	0.00%
2023/08/10	1	60.70	4	60.30	60.10	-3	6,153	-0.05%
2023/08/09	11	60.15	6	60.05	60.00	5	6,082	0.08%
2023/08/08	12	60.02	1	60.00	60.10	11	6,009	0.18%
2023/08/07	5	58.66	9	59.54	59.30	-4	5,993	-0.07%
2023/08/04	5.1	58.20	0	0.00	58.30	5.1	5,944	0.09%
2023/08/02	42.1	61.16	25	59.58	59.50	17.1	5,890	0.29%
2023/08/01	0.1	60.80	4.1	60.98	61.00	-4	5,821	-0.07%
2023/07/31	37.2	61.95	33	60.75	60.60	4.2	5,841	0.07%
2023/07/28	31.2	59.70	43.2	61.04	60.60	-12	5,704	-0.21%
2023/07/27	3.1	56.33	67.1	56.46	56.90	-64	5,323	-1.20%
2023/07/26	3	54.17	5	55.06	54.80	-2	5,187	-0.04%
2023/07/25	4.2	53.49	7	54.33	54.50	-2.8	5,107	-0.05%
2023/07/24	3	51.83	0	0.00	51.90	3	5,052	0.06%
2023/07/21	1.2	53.38	3	53.23	52.90	-1.8	5,039	-0.04%
2023/07/20	5	53.20	1	53.00	53.00	4	5,055	0.08%
2023/07/19	5.1	52.83	0	0.00	52.60	5.1	5,071	0.10%
2023/07/18	1	54.30	13	54.25	54.10	-12	5,041	-0.24%
2023/07/17	4	53.65	4	53.70	53.50	0	4,981	0.00%
2023/07/14	19	53.52	8.9	53.77	53.20	10.1	5,022	0.20%
2023/07/13	5	53.50	11	53.75	53.90	-6	5,074	-0.12%
2023/07/12	4	51.23	4	51.45	51.40	0	5,092	0.00%
2023/07/11	1	51.40	0	0.00	51.40	1	5,126	0.02%
2023/07/10	2	51.40	4	51.00	51.30	-2	5,213	-0.04%
2023/07/07	0.6	52.20	2	52.10	51.90	-1.4	5,363	-0.03%
2023/07/06	3	51.30	2	51.20	51.10	1	5,426	0.02%
2023/07/05	1	51.80	0.1	52.80	51.80	0.9	5,437	0.02%
2023/07/04	4	52.55	0.1	52.40	52.40	3.9	5,440	0.07%
2023/07/03	1	52.40	0	0.00	52.40	1	5,498	0.02%
2023/06/30	2.5	52.29	1	52.20	52.70	1.5	5,499	0.03%
2023/06/29	1	52.00	5	51.58	51.80	-4	5,509	-0.07%
2023/06/28	2	52.10	5.2	52.10	52.20	-3.2	5,527	-0.06%
2023/06/27	5.3	52.12	3	51.47	51.10	2.3	5,539	0.04%
2023/06/26	4	54.10	6	53.62	53.30	-2	5,547	-0.04%
2023/06/21	10	56.16	7	55.99	56.30	3	5,577	0.05%
2023/06/20	21.1	55.39	25	55.31	54.50	-3.9	5,629	-0.07%
2023/06/19	8	53.25	1	53.80	53.60	7	5,447	0.13%
2023/06/16	9	54.67	8	54.34	54.00	1	5,456	0.02%
2023/06/15	4	53.70	1.2	53.59	54.20	2.8	5,348	0.05%
2023/06/14	8.3	53.76	0	0.00	53.40	8.3	5,337	0.16%
2023/06/13	4.1	52.18	7	52.00	52.40	-2.9	5,239	-0.06%
2023/06/12	0	0.00	2	50.85	50.90	-2	5,158	-0.04%
2023/06/09	0	0.00	2	50.90	51.10	-2	5,174	-0.04%
2023/06/08	2	51.35	4.3	50.50	50.30	-2.3	5,234	-0.04%
2023/06/07	3	50.00	6	50.30	50.30	-3	5,291	-0.06%
2023/06/06	8.3	50.48	16	50.26	50.20	-7.7	5,348	-0.14%
2023/06/05	6	51.43	28	51.55	51.40	-22	5,316	-0.41%
2023/06/02	2	49.80	1	49.95	49.95	1	5,210	0.02%
2023/06/01	20.1	49.89	0	0.00	49.55	20.1	5,180	0.39%
2023/05/30	1	50.10	1	49.90	49.90	0	5,155	0.00%
2023/05/29	4	50.18	0	0.00	49.90	4	5,219	0.08%
2023/05/26	4	49.78	2	49.63	49.60	2	5,201	0.04%
2023/05/25	4.1	49.70	4	50.00	49.65	0.1	5,204	0.00%
2023/05/23	3	50.00	4	50.40	49.90	-1	5,174	-0.02%
2023/05/22	0.2	51.36	9	51.04	51.10	-8.8	5,114	-0.17%
2023/05/19	1	49.50	0	0.00	49.35	1	5,005	0.02%
2023/05/18	12	49.74	1	49.85	49.55	11	4,976	0.22%
2023/05/17	1	48.65	14	49.29	50.60	-13	4,882	-0.27%
2023/05/16	0	0.00	1	49.00	48.20	-1	4,762	-0.02%
2023/05/12	23	47.67	10	47.35	47.50	13	4,744	0.27%
2023/05/11	23	47.67	10	47.35	46.70	13	4,756	0.27%
2023/05/10	4	47.96	2	48.10	48.20	2	4,743	0.04%
2023/05/09	7	48.45	0	48.75	48.10	7	4,743	0.15%
2023/05/08	24	49.32	19	49.12	48.80	5	4,720	0.11%
2023/05/05	2	50.70	18.1	50.17	50.80	-16.1	4,630	-0.35%
2023/05/04	13	49.91	38	49.36	49.30	-25	4,532	-0.55%
2023/05/03	3.1	49.49	14	49.32	49.95	-11	4,414	-0.25%
2023/05/02	5	48.58	1	48.55	48.55	4	4,394	0.09%
2023/04/28	0	0.00	5	48.10	47.65	-5	4,439	-0.11%
2023/04/27	13	47.75	11	47.82	47.75	2	4,449	0.04%
2023/04/25	5	47.10	15	47.60	46.55	-10	4,444	-0.22%
2023/04/24	0	0.00	7	47.09	47.05	-7	4,432	-0.16%
2023/04/21	15	46.65	2	46.83	46.05	13	4,423	0.29%
2023/04/20	12	48.19	15	47.57	47.15	-3	4,409	-0.07%
2023/04/19	1	48.95	21.1	49.09	48.80	-20.1	4,417	-0.45%
2023/04/18	22	48.86	7	49.61	49.10	15	4,392	0.34%
2023/04/17	1	48.25	13	48.52	48.85	-12	4,298	-0.28%
2023/04/14	4	47.41	12	47.53	47.30	-8	4,181	-0.19%
2023/04/13	9	47.28	8	47.40	47.20	1	4,197	0.02%
2023/04/12	8	47.59	7	47.69	47.80	1	4,239	0.02%
2023/04/11	1	46.55	6	47.03	46.95	-5	4,151	-0.12%
2023/04/10	10	46.56	0	0.00	46.55	10	4,268	0.23%
2023/04/07	4	46.40	9	46.40	46.50	-5	4,251	-0.12%
2023/04/06	7	45.26	3	45.60	45.65	4	4,295	0.09%
2023/03/31	0	0.00	2	46.53	46.20	-2	4,236	-0.05%
2023/03/30	1	46.55	0	0.00	46.55	1	4,270	0.02%
2023/03/29	7	46.19	0	0.00	46.50	7	4,330	0.16%
2023/03/28	0	0.00	1	45.55	45.65	-1	4,386	-0.02%
2023/03/27	14	46.04	1	46.90	45.85	13	4,504	0.29%
2023/03/24	5	46.86	15	46.80	46.70	-10	4,680	-0.21%
2023/03/23	30	46.86	11.1	47.02	46.80	18.9	4,628	0.41%
2023/03/22	2	45.55	0	0.00	45.45	2	4,491	0.04%
2023/03/21	9	45.28	5	45.38	45.10	4	4,471	0.09%
2023/03/20	3	44.12	2	44.40	44.45	1	4,418	0.02%
2023/03/17	8	44.78	11	45.34	44.25	-3	4,481	-0.07%
2023/03/16	5	45.06	1	45.10	45.10	4	4,479	0.09%
2023/03/15	5	44.98	3	44.78	45.20	2	4,512	0.04%
2023/03/14	6	43.79	1	43.90	43.80	5	4,521	0.11%
2023/03/13	7	43.72	6	44.46	44.50	1	4,539	0.02%
2023/03/10	8	45.71	13	45.90	45.75	-5	4,576	-0.11%
2023/03/09	1	45.55	13.6	45.40	45.15	-12.6	4,729	-0.27%
2023/03/08	18	44.78	6	44.69	44.90	12	4,911	0.24%
2023/03/07	1	43.90	1	44.10	44.05	0	5,340	0.00%
2023/03/06	3	43.55	1	43.80	43.85	2	5,405	0.04%
2023/03/03	1	43.25	0	0.00	43.45	1	5,410	0.02%
2023/03/02	1	42.60	1	42.60	43.05	0	5,424	0.00%
2023/03/01	1.3	42.21	0	0.00	42.05	1.3	5,459	0.02%
2023/02/24	0.1	43.75	0	0.00	43.65	0.1	5,436	0.00%
2023/02/23	0	0.00	3	44.27	44.35	-3	5,469	-0.05%
2023/02/22	6	43.73	0	43.85	43.55	6	5,580	0.11%
2023/02/21	0	0.00	4	44.56	44.60	-4	5,709	-0.07%
2023/02/20	4	44.58	0	0.00	44.50	4	5,985	0.07%
2023/02/17	0	0.00	1	44.55	44.60	-1	6,006	-0.02%
2023/02/16	1	44.05	3	43.80	44.05	-2	6,041	-0.03%
2023/02/15	4	43.33	2	43.50	43.60	2	6,156	0.03%
2023/02/14	0	0.00	2	43.55	43.40	-2	6,371	-0.03%
2023/02/13	1	43.20	0	0.00	43.55	1	6,501	0.02%
2023/02/10	6.2	43.85	2	43.50	43.50	4.2	6,587	0.06%
2023/02/09	0	44.25	3	44.20	44.50	-3	6,579	-0.05%
2023/02/08	8	44.41	8	44.33	44.25	0	6,577	0.00%
2023/02/07	3	44.87	2	44.85	44.95	1	6,572	0.02%
2023/02/06	2	44.80	3	44.73	44.65	-1	6,577	-0.02%
2023/02/03	6	45.12	1	44.55	44.45	5	6,598	0.08%
2023/02/02	0	0.00	8	45.61	45.70	-8	6,572	-0.12%
2023/02/01	5	45.17	7	44.83	45.20	-2	6,550	-0.03%
2023/01/31	2	44.55	10	44.65	45.00	-8	6,517	-0.12%
2023/01/30	3	43.85	3	43.80	43.95	0	6,457	0.00%
2023/01/17	4	43.18	0	0.00	42.90	4	6,403	0.06%
2023/01/13	0	0.00	2	42.88	42.50	-2	6,400	-0.03%
2023/01/12	2	42.65	2	42.73	42.75	0	6,463	0.00%
2023/01/11	2	43.80	3	43.15	43.10	-1	6,470	-0.02%
2023/01/10	4	43.69	8	43.70	43.40	-4	6,479	-0.06%
2023/01/09	4	43.63	2	43.45	43.35	2	6,489	0.03%
2023/01/06	7	42.66	7	43.23	43.35	0	6,560	0.00%
2023/01/05	2	43.25	3	42.63	42.30	-1	6,675	-0.01%
2023/01/04	3	43.15	6	43.14	43.15	-3	6,681	-0.04%
2023/01/03	9	43.26	5	42.90	42.85	4	6,697	0.06%
2022/12/30	6	42.96	13	43.19	43.10	-7	6,744	-0.10%
2022/12/29	2	41.75	0	0.00	41.80	2	6,648	0.03%
2022/12/28	13	43.00	2	43.20	43.00	11	6,607	0.17%
2022/12/27	0	42.10	0	0.00	42.10	0	6,436	0.00%
2022/12/26	1	41.50	1	42.00	41.75	0	6,460	0.00%
2022/12/22	4	41.08	1	40.80	40.90	3	6,515	0.05%
2022/12/21	8	40.99	0	0.00	41.10	8	6,560	0.12%
2022/12/20	2	42.14	0	0.00	41.80	2	6,524	0.03%
2022/12/19	17	43.58	0	0.00	42.65	17	6,489	0.26%
2022/12/16	22.1	46.02	12	45.75	45.00	10.1	6,475	0.16%
2022/12/15	4.1	49.37	5	49.27	49.20	-0.9	6,271	-0.02%
2022/12/14	1	48.50	3	48.75	49.00	-2	6,218	-0.03%
2022/12/13	1	47.60	0	0.00	47.35	1	6,231	0.02%
2022/12/12	2	47.65	8	47.94	48.00	-6	6,280	-0.10%
2022/12/09	2	48.40	1	48.15	47.90	1	6,586	0.02%
2022/12/08	1	46.90	3	47.53	48.15	-2	6,618	-0.03%
2022/12/07	4	47.00	3	47.27	46.80	1	6,633	0.02%
2022/12/06	5	48.50	3	48.33	48.65	2	6,629	0.03%
2022/12/05	10	49.10	0	0.00	49.00	10	6,657	0.15%
2022/12/02	10	49.19	6	48.76	48.75	4	6,845	0.06%
2022/12/01	16	49.17	5	49.42	49.30	11	6,743	0.16%
2022/11/30	10	47.71	20	47.43	47.45	-10	6,486	-0.15%
2022/11/29	23	47.89	28	47.63	48.45	-5	6,264	-0.08%
2022/11/28	8	44.18	6	44.63	45.60	2	5,836	0.03%
2022/11/25	13	45.16	21	45.29	45.05	-8	5,874	-0.14%
2022/11/24	4	45.58	2	45.53	45.55	2	6,021	0.03%
2022/11/23	2	45.53	2	45.50	45.75	0	6,048	0.00%
2022/11/21	2	45.60	1	45.85	45.95	1	6,253	0.02%
2022/11/18	5	46.79	7	46.33	45.70	-2	6,287	-0.03%
2022/11/17	4	46.33	5	46.18	46.25	-1	6,192	-0.02%
2022/11/16	28	45.72	23	45.97	45.60	5	6,087	0.08%
2022/11/15	0	0.00	5	43.80	44.15	-5	5,849	-0.09%
2022/11/14	1	43.45	1	43.80	43.75	0	6,002	0.00%
2022/11/11	0	0.00	23	43.68	43.40	-23	6,266	-0.37%
2022/11/10	10	43.42	4	42.58	42.65	6	6,419	0.09%
2022/11/09	6	45.39	0	0.00	44.90	6	6,511	0.09%
2022/11/08	5	46.39	4	47.33	46.30	1	6,513	0.02%
2022/11/07	3	46.10	0	0.00	45.80	3	6,541	0.05%
2022/11/02	1	45.65	0	0.00	45.85	1	7,251	0.01%
2022/10/31	1	45.30	1	45.25	45.25	0	7,401	0.00%
2022/10/26	1	45.10	1	45.00	45.00	0	7,732	0.00%
2022/10/25	1	45.10	1	45.65	44.95	0	7,788	0.00%
2022/10/24	6	46.32	0	0.00	45.85	6	7,959	0.08%
2022/10/21	1	46.25	1	45.65	45.65	0	8,025	0.00%
2022/10/20	1	45.90	9	45.97	45.70	-8	8,028	-0.10%
2022/10/19	1	48.35	1	47.60	47.60	0	8,023	0.00%
2022/10/18	1	48.10	2	48.18	48.20	-1	8,077	-0.01%
2022/10/17	2	47.38	1	47.50	47.55	1	8,265	0.01%
2022/10/14	8	48.34	3.2	48.46	48.20	4.8	8,313	0.06%
2022/10/13	2	46.85	1	45.15	45.15	1	8,371	0.01%
2022/10/12	1.1	47.16	2	46.85	47.25	-0.9	8,509	-0.01%
2022/10/07	20.8	49.71	0	0.00	47.95	20.8	9,551	0.22%
2022/10/05	1	48.65	4	48.61	48.30	-3	9,662	-0.03%
2022/10/04	4	49.03	0	0.00	48.95	4	9,744	0.04%
2022/10/03	1	48.55	2	48.55	48.45	-1	9,870	-0.01%
2022/09/30	3	48.20	0	0.00	48.30	3	10,286	0.03%
2022/09/29	2	50.25	2	49.75	49.75	0	10,594	0.00%
2022/09/28	25	49.52	3	49.37	49.20	22	10,701	0.21%
2022/09/27	3	51.00	1	51.40	51.80	2	10,802	0.02%
2022/09/26	2.2	51.33	2	51.75	51.20	0.2	10,912	0.00%
2022/09/23	5	53.72	0	0.00	53.00	5	11,102	0.05%
2022/09/22	1	55.40	1	55.40	55.40	0	11,296	0.00%
2022/09/21	1	55.60	1	55.10	55.10	0	11,807	0.00%
2022/09/20	3	55.20	10	55.36	55.50	-7	12,068	-0.06%
2022/09/19	10	54.58	3	54.97	54.20	7	12,151	0.06%
2022/09/16	20	55.64	15	56.29	54.50	5	12,249	0.04%
2022/09/15	1	55.60	3	56.47	55.60	-2	12,093	-0.02%
2022/09/14	3.2	54.47	13	55.35	55.70	-9.8	12,156	-0.08%
2022/09/13	3.6	54.74	9	54.50	54.80	-5.4	12,357	-0.04%
2022/09/12	20	53.97	4	55.45	53.70	16	12,441	0.13%
2022/09/08	11	54.42	25	54.89	55.10	-14	12,638	-0.11%
2022/09/07	2.1	52.35	1	52.60	52.70	1.1	12,896	0.01%
2022/09/06	0	0.00	1	52.10	52.30	-1	13,265	-0.01%
2022/09/05	0	0.00	10	53.11	52.20	-10	13,346	-0.07%
2022/09/02	6	54.62	5	54.98	54.40	1	13,472	0.01%
2022/09/01	17	54.66	5	54.56	54.70	12	13,454	0.09%
2022/08/31	9	54.19	4	54.30	54.60	5	13,455	0.04%
2022/08/30	4	52.38	3	52.07	52.50	1	13,462	0.01%
2022/08/29	9.3	51.30	1	51.30	51.20	8.3	13,606	0.06%
2022/08/26	11.2	54.01	16	53.46	52.80	-4.8	13,688	-0.04%
2022/08/25	3.2	52.73	9	52.36	52.10	-5.8	13,683	-0.04%
2022/08/24	6.2	51.10	1	51.60	51.40	5.2	13,712	0.04%
2022/08/23	13.4	50.86	2	51.30	51.50	11.4	13,797	0.08%
2022/08/22	5	51.74	1	51.70	51.50	4	13,985	0.03%
2022/08/19	12	52.24	7	53.16	52.10	5	14,008	0.04%
2022/08/18	7	51.96	24.7	52.29	53.10	-17.7	13,952	-0.13%
2022/08/17	4.7	51.38	20.1	51.45	51.20	-15.4	13,787	-0.11%
2022/08/16	16.2	49.80	18	50.11	50.10	-1.8	13,623	-0.01%
2022/08/15	5	48.91	16	49.28	49.60	-11	13,684	-0.08%
2022/08/12	7	47.42	16	47.33	47.55	-9	13,861	-0.06%
2022/08/11	14.3	48.06	0	0.00	47.55	14.3	13,889	0.10%
2022/08/10	21.3	50.71	3	49.73	49.10	18.3	13,809	0.13%
2022/08/09	44	50.95	53	51.17	51.20	-9	13,667	-0.07%
2022/08/05	5	48.99	13	48.77	48.90	-8	13,233	-0.06%
2022/08/04	5	48.26	13	48.28	49.10	-8	13,131	-0.06%
2022/08/03	10	47.82	7	47.63	47.50	3	12,998	0.02%
2022/08/02	13	49.24	9	49.33	49.65	4	12,834	0.03%
2022/08/01	6	49.93	7	50.20	50.00	-1	12,739	-0.01%
2022/07/29	1	49.90	6	49.90	50.20	-5	12,641	-0.04%
2022/07/28	1	49.40	0	0.00	48.65	1	12,437	0.01%
2022/07/27	0	0.00	10	48.83	48.95	-10	12,339	-0.08%
2022/07/26	1	48.00	3	48.57	48.80	-2	12,280	-0.02%
2022/07/25	1	48.80	9	48.78	48.80	-8	12,195	-0.07%
2022/07/22	13	48.62	11	48.62	48.20	2	12,099	0.02%
2022/07/21	1	46.75	4	47.13	47.50	-3	11,869	-0.03%
2022/07/20	15	47.70	4	47.25	47.25	11	11,752	0.09%
2022/07/19	15.3	46.62	17	46.53	46.60	-1.7	11,544	-0.01%
2022/07/18	30.2	49.13	5	49.29	48.15	25.2	11,246	0.22%
2022/07/15	11	50.59	48	50.78	51.20	-37	10,807	-0.34%
2022/07/14	14.3	46.85	15	46.20	47.50	-0.7	10,124	-0.01%
2022/07/13	12.2	48.24	4	47.55	47.35	8.2	9,930	0.08%
2022/07/12	14	47.62	5	47.77	47.65	9	9,829	0.09%
2022/07/11	5.2	49.50	4	49.46	48.65	1.2	9,693	0.01%
2022/07/08	17	50.84	46.2	50.61	49.40	-29.2	9,525	-0.31%
2022/07/07	35	50.41	14	49.26	50.40	21	9,052	0.23%
2022/07/06	1	46.20	1	47.20	46.25	0	8,636	0.00%
2022/07/05	5	47.36	7	47.12	47.10	-2	8,479	-0.02%
2022/07/04	17.2	46.50	14	45.36	45.25	3.2	8,261	0.04%
2022/07/01	14	46.76	23	46.58	46.60	-9	8,087	-0.11%
2022/06/30	18	49.62	10	48.85	49.35	8	7,822	0.10%
2022/06/29	16.8	49.44	27	50.12	51.80	-10.2	7,470	-0.14%
2022/06/28	18.3	48.01	28.5	48.02	48.35	-10.3	6,889	-0.15%
2022/06/27	4	45.84	8	46.21	46.25	-4	6,584	-0.06%
2022/06/24	4.2	45.32	30	44.98	44.55	-25.8	6,385	-0.40%
2022/06/23	45	44.70	27	44.58	44.50	18	6,204	0.29%
2022/06/22	28.1	45.74	15	45.97	44.50	13.1	6,034	0.22%
2022/06/21	64.3	45.43	54	45.26	45.25	10.3	5,862	0.18%
2022/06/20	7.1	43.23	13	42.87	42.65	-5.9	5,573	-0.11%
2022/06/17	17	43.99	11	44.45	44.90	6	5,365	0.11%
2022/06/16	35	44.25	40	44.28	43.90	-5	5,048	-0.10%
2022/06/15	205	43.51	212.1	43.56	43.80	-7.1	4,540	-0.16%	大買/大賣/
2022/06/14	5	40.77	1	40.85	41.20	4	4,137	0.10%
2022/06/13	2.2	42.19	11	41.79	41.90	-8.8	4,009	-0.22%
2022/06/10	9	41.44	7	41.01	41.50	2	3,821	0.05%
2022/06/09	6.1	41.71	0	0.00	41.40	6.1	3,768	0.16%
2022/06/08	1	40.30	8.1	41.68	41.80	-7.1	3,655	-0.19%
2022/06/07	4	40.59	3	40.67	40.65	1	3,489	0.03%
2022/06/06	10.1	40.02	4	40.13	39.65	6.1	3,297	0.18%
2022/06/02	38	40.91	35	40.99	41.10	3	3,126	0.10%
2022/06/01	0	0.00	3	39.90	39.95	-3	2,883	-0.10%
2022/05/31	4	39.35	7	39.58	40.00	-3	2,761	-0.11%
2022/05/30	39	39.93	35.6	39.74	39.90	3.4	2,622	0.13%
2022/05/27	28	39.03	27	38.37	38.50	1	2,370	0.04%
2022/05/26	3	38.48	53	38.98	38.65	-50	2,288	-2.18%
2022/05/25	20	38.75	22.8	38.60	38.70	-2.8	2,139	-0.13%
2022/05/24	1	38.90	1	38.90	38.50	0	1,983	0.00%
2022/05/23	46.1	38.54	46	38.37	38.80	0.1	1,843	0.00%
2022/05/20	3	38.53	7	38.26	38.15	-4	1,458	-0.27%
2022/05/19	1	37.10	46	37.24	37.20	-45	1,133	-3.97%
2022/05/18	10	35.80	24	36.46	36.65	-14	964	-1.45%
2022/05/17	3	34.93	13.6	34.83	34.60	-10.6	798	-1.33%
2022/05/13	0	0.00	5	32.97	33.05	-5	693	-0.72%
2022/05/12	1	32.65	0	0.00	32.10	1	682	0.15%
2022/05/11	0.1	32.50	0	0.00	32.90	0.1	677	0.01%
2022/05/09	0	32.00	0	0.00	31.90	0	662	0.00%
2022/05/06	0.1	32.60	0	0.00	32.35	0.1	656	0.02%
2022/05/03	0	0.00	4	32.70	32.60	-4	675	-0.59%
2022/04/26	1	33.05	0	0.00	33.00	1	687	0.15%
2022/04/25	1	33.50	0	0.00	33.05	1	702	0.14%
2022/04/22	5	33.99	10	33.90	33.90	-5	702	-0.71%
2022/04/21	0	0.00	2	34.13	34.10	-2	692	-0.29%
2022/04/20	3	33.65	1	33.60	33.70	2	653	0.31%
2022/04/18	4	33.09	0	0.00	32.95	4	631	0.63%
2022/04/13	1	32.05	0	0.00	32.25	1	612	0.16%
2022/03/31	0	0.00	1	32.40	32.15	-1	599	-0.17%
2022/03/25	0	0.00	5	31.70	31.80	-5	601	-0.83%
2022/03/24	0	32.10	0	0.00	32.05	0	601	0.00%
2022/03/23	0	0.00	3	32.37	32.45	-3	601	-0.50%
2022/03/21	0	32.10	0	0.00	32.25	0	600	0.00%
2022/03/17	0	0.00	2	31.95	31.95	-2	603	-0.33%
2022/03/15	2	30.60	0	0.00	30.50	2	589	0.34%
2022/03/14	1	30.80	1	30.80	30.90	0	589	0.00%
2022/03/11	1	30.60	0	0.00	30.60	1	584	0.17%
2022/03/10	1	30.70	0	0.00	30.80	1	568	0.18%
2022/03/09	0.2	30.93	0	0.00	30.70	0.2	542	0.04%
2022/03/08	0.1	31.50	0	0.00	31.05	0.1	523	0.02%
2022/03/07	1	31.90	0	0.00	31.70	1	511	0.20%
2022/03/01	0	0.00	10	32.90	32.80	-10	528	-1.89%
2022/02/25	0	0.00	3	32.65	32.55	-3	544	-0.55%
2022/02/18	1	33.15	0	0.00	33.20	1	571	0.17%
2022/02/17	0	0.00	46	33.08	33.00	-46	582	-7.90%
2022/02/11	0	0.00	2	32.60	32.55	-2	596	-0.34%
2022/02/10	1	32.70	0	0.00	32.85	1	598	0.17%
2022/02/09	0	0.00	0.1	32.85	32.90	-0.1	603	-0.01%
2022/01/26	2	31.55	0	0.00	31.55	2	609	0.33%
2022/01/25	1.1	31.85	0	0.00	31.60	1.1	602	0.18%
2022/01/24	4	31.90	70	31.95	32.00	-66	592	-11.15%
2022/01/17	11.1	32.50	0	0.00	32.50	11.1	563	1.97%
2022/01/14	1	32.65	0	0.00	32.70	1	560	0.18%
2022/01/13	0	0.00	8	32.75	32.70	-8	593	-1.35%
2022/01/03	0	0.00	2	33.03	32.85	-2	654	-0.31%
2021/12/28	1	32.90	0	0.00	32.90	1	664	0.15%
2021/12/22	0.2	32.63	0	0.00	32.60	0.2	671	0.03%
2021/12/16	0	0.00	0.1	33.00	33.00	-0.1	650	-0.02%
2021/12/14	1	33.10	0.3	32.95	32.75	0.7	667	0.11%
2021/12/08	1	33.35	0.3	33.40	33.20	0.7	674	0.10%
2021/11/29	2	32.40	0	0.00	33.00	2	675	0.30%
2021/11/24	3	32.97	0	0.00	32.95	3	661	0.45%
2021/11/19	16	33.30	0	0.00	33.25	16	637	2.51%
2021/11/17	1	33.65	1	33.60	33.70	0	621	0.00%
2021/11/11	1	33.70	0	0.00	33.60	1	623	0.16%
2021/11/09	1	33.75	0	0.00	33.70	1	646	0.15%
2021/11/05	1	33.85	0	0.00	33.70	1	679	0.15%
2021/11/04	5	34.00	0	0.00	33.90	5	685	0.73%
2021/10/29	1	33.90	0	0.00	33.80	1	710	0.14%
2021/10/26	1	34.35	0	0.00	33.85	1	758	0.13%
2021/10/21	1	34.00	0	0.00	34.55	1	807	0.12%
2021/10/20	1	34.45	8	34.50	34.80	-7	833	-0.84%
2021/10/19	5	35.15	5	35.05	35.00	0	998	0.00%
2021/10/18	1	33.00	0	0.00	32.95	1	972	0.10%
2021/10/05	0.1	32.80	0	0.00	33.05	0.1	1,149	0.01%
2021/10/04	9	32.99	0	0.00	33.05	9	1,151	0.78%
2021/09/29	1	33.65	0	0.00	33.55	1	1,158	0.09%
2021/09/22	0	0.00	8	34.49	34.40	-8	1,299	-0.62%
2021/09/17	1	34.45	0	0.00	35.00	1	1,319	0.08%
2021/09/15	0	0.00	0.1	34.20	34.05	-0.1	1,363	-0.01%
2021/09/14	0	0.00	2	34.15	34.00	-2	1,381	-0.14%
2021/09/13	0	0.00	1	33.65	33.90	-1	1,394	-0.07%
2021/09/08	8.1	33.30	1	33.45	33.35	7.1	1,536	0.46%
2021/09/07	1	33.95	0	0.00	33.75	1	1,538	0.06%
2021/08/31	1	34.70	0	0.00	34.50	1	1,594	0.06%
2021/08/27	0	0.00	2	34.28	34.50	-2	1,623	-0.12%
2021/08/24	1.1	34.01	0	0.00	34.05	1.1	1,664	0.06%
2021/08/23	4	33.78	3	33.90	33.85	1	1,673	0.06%
2021/08/20	1	33.95	0	0.00	33.70	1	1,692	0.06%
2021/08/19	1	34.00	1	34.50	34.45	0	1,699	0.00%
2021/08/18	1	33.70	1	34.10	34.20	0	1,700	0.00%
2021/08/17	1	34.40	0	0.00	34.00	1	1,720	0.06%
2021/08/16	1	34.50	0	0.00	34.40	1	1,725	0.06%
2021/08/12	3	34.23	1	34.65	34.90	2	1,726	0.12%
2021/08/11	3	34.33	0	0.00	34.15	3	1,721	0.17%
2021/08/10	3	35.07	0	0.00	34.90	3	1,709	0.18%
2021/08/05	1	36.20	0	0.00	35.95	1	1,751	0.06%
2021/08/04	2	35.98	0	0.00	36.10	2	1,792	0.11%
2021/08/03	1	36.75	1	36.35	36.15	0	1,802	0.00%
2021/08/02	1	36.45	2.3	36.45	36.50	-1.3	1,807	-0.07%
2021/07/30	3	36.65	2	36.85	36.45	1	1,806	0.06%
2021/07/28	1	36.70	0	0.00	37.30	1	1,794	0.06%
2021/07/27	0	0.00	3	37.90	37.90	-3	1,803	-0.17%
2021/07/26	1	37.65	0	0.00	38.05	1	1,804	0.06%
2021/07/23	4	38.65	4	38.68	38.50	0	1,762	0.00%
2021/07/20	3	36.65	0	0.00	36.65	3	1,613	0.19%
2021/07/19	0	37.10	0	0.00	37.15	0	1,608	0.00%
2021/07/16	5	36.35	48	37.28	37.40	-43	1,627	-2.64%
2021/07/15	0	0.00	2	35.70	36.00	-2	1,599	-0.13%
2021/07/14	2	35.90	1.1	35.47	35.60	0.9	1,651	0.05%
2021/07/13	1.1	36.11	0	0.00	36.05	1.1	1,759	0.06%
2021/07/12	0.2	36.38	0	0.00	36.00	0.2	1,853	0.01%
2021/07/09	1	35.80	0	0.00	36.10	1	1,863	0.05%
2021/07/07	1	35.55	2	35.60	35.60	-1	1,895	-0.05%
2021/07/06	0	0.00	1	35.85	35.85	-1	1,930	-0.05%
2021/07/01	5	36.50	6	36.47	36.50	-1	1,994	-0.05%
2021/06/30	1	35.20	0	0.00	36.10	1	1,966	0.05%
2021/06/29	2	34.43	6	34.92	35.30	-4	1,944	-0.21%
2021/06/28	1	34.60	0	0.00	34.70	1	1,932	0.05%
2021/06/25	1.1	35.45	0	0.00	35.55	1.1	1,925	0.06%
2021/06/24	1	34.90	0	0.00	35.00	1	1,888	0.05%
2021/06/18	2.1	32.65	0	0.00	32.60	2.1	1,809	0.12%
2021/06/17	7	33.23	0	0.00	33.10	7	1,775	0.39%
2021/06/11	0	0.00	1	34.40	34.55	-1	1,751	-0.06%
2021/06/08	4	34.25	0	0.00	33.90	4	1,791	0.22%
2021/06/07	1	34.45	0	0.00	34.45	1	1,783	0.06%
2021/06/01	1	33.70	0	0.00	34.10	1	1,776	0.06%
2021/05/28	1	32.70	0	0.00	32.80	1	1,772	0.06%
2021/05/27	1	32.20	0	0.00	32.15	1	1,772	0.06%
2021/05/26	1	32.50	3	32.53	32.50	-2	1,776	-0.11%
2021/05/25	1	32.35	0	0.00	32.35	1	1,798	0.06%
2021/05/24	1	31.80	0	0.00	31.80	1	1,788	0.06%
2021/05/21	1	31.95	0	0.00	32.10	1	1,802	0.06%
2021/05/20	3	32.08	0	0.00	32.10	3	1,797	0.17%
2021/05/19	1	32.60	1.1	32.22	32.30	-0.1	1,810	0.00%
2021/05/18	1	31.70	0	0.00	32.50	1	1,820	0.05%
2021/05/17	1	31.05	1	31.25	31.00	0	1,835	0.00%
2021/05/14	1	33.45	0	0.00	32.65	1	1,817	0.06%
2021/05/13	1	32.45	1	32.65	32.80	0	1,809	0.00%
2021/05/12	14	34.36	0	0.00	33.40	14	1,792	0.78%
2021/05/11	8	36.07	0	0.00	35.60	8	1,753	0.46%
2021/05/10	1	37.00	3	37.00	36.90	-2	1,739	-0.12%
2021/05/05	8	36.21	5	36.35	36.45	3	1,757	0.17%
2021/05/04	8	36.24	20	35.73	35.85	-12	1,766	-0.68%
2021/05/03	2	37.45	0	0.00	37.15	2	1,737	0.12%
2021/04/29	0	0.00	6	38.25	38.05	-6	1,741	-0.34%
2021/04/28	1	38.55	0	0.00	38.75	1	1,741	0.06%
2021/04/27	1	38.70	75	39.05	38.90	-74	1,748	-4.23%
2021/04/26	1	38.60	1	38.70	38.50	0	1,733	0.00%
2021/04/23	1	38.05	0	0.00	38.00	1	1,740	0.06%
2021/04/22	83	38.09	0	0.00	37.95	83	1,771	4.69%
2021/04/21	0	0.00	2	39.45	39.30	-2	1,729	-0.12%
2021/04/20	1	39.35	28	39.19	39.85	-27	1,717	-1.57%
2021/04/19	1	38.50	13	39.37	40.00	-12	1,672	-0.72%
2021/04/16	45	37.83	62	37.64	38.50	-17	1,573	-1.08%
2021/04/15	4	36.76	1	36.70	36.85	3	1,478	0.20%
2021/04/14	5	36.20	0	0.00	36.15	5	1,463	0.34%
2021/04/13	6	36.68	1	36.80	36.45	5	1,480	0.34%
2021/04/09	1	36.00	0	0.00	35.95	1	1,505	0.07%
2021/04/08	2	36.08	0	0.00	36.35	2	1,496	0.13%
2021/04/07	4	35.65	3	35.50	35.65	1	1,474	0.07%
2021/04/01	0	0.00	1	36.10	36.00	-1	1,460	-0.07%
2021/03/31	20.7	36.01	0	0.00	36.25	20.7	1,451	1.43%
2021/03/29	0	0.00	3	36.48	36.35	-3	1,418	-0.21%
2021/03/26	1	36.25	0	0.00	36.40	1	1,412	0.07%
2021/03/24	0	0.00	1	36.60	36.60	-1	1,407	-0.07%
2021/03/23	1	36.60	0	0.00	36.60	1	1,405	0.07%
2021/03/22	1	36.80	0	0.00	36.95	1	1,413	0.07%
2021/03/19	0	0.00	20.1	36.70	36.70	-20.1	1,412	-1.42%
2021/03/17	0	0.00	1	37.05	36.85	-1	1,419	-0.07%
2021/03/15	1	36.00	2	36.10	36.10	-1	1,375	-0.07%
2021/03/12	36	36.06	1	36.00	35.90	35	1,366	2.56%
2021/03/09	10	36.20	0	0.00	36.45	10	1,323	0.76%
2021/03/05	1	36.15	0	0.00	36.05	1	1,325	0.08%
2021/03/03	1	36.10	0	0.00	36.40	1	1,332	0.08%
2021/03/02	6	36.26	0	0.00	36.10	6	1,329	0.45%
2021/02/25	2	36.70	6	36.83	37.20	-4	1,303	-0.31%
2021/02/24	1	36.50	0	0.00	36.40	1	1,282	0.08%
2021/02/19	1	35.15	1	35.40	35.40	0	1,218	0.00%
2021/02/18	1	35.45	0	0.00	35.50	1	1,203	0.08%
2021/02/17	2	35.20	0	0.00	35.15	2	1,187	0.17%
2021/02/04	2	35.15	0	0.00	35.30	2	1,159	0.17%
2021/02/02	1	35.35	0	0.00	35.30	1	1,154	0.09%
2021/02/01	1	35.10	0	0.00	35.35	1	1,153	0.09%
2021/01/29	3	35.40	0	0.00	35.85	3	1,145	0.26%
2021/01/28	3	36.00	0	0.00	36.10	3	1,131	0.27%
2021/01/27	2	35.45	0	0.00	35.50	2	1,110	0.18%
2021/01/26	6	34.88	0	0.00	34.90	6	1,099	0.55%
2021/01/25	11	35.00	0	0.00	34.95	11	1,077	1.02%
2021/01/22	6	35.13	0	0.00	35.00	6	1,071	0.56%
2021/01/21	3	35.55	0	0.00	35.20	3	1,049	0.29%
2021/01/20	2	35.80	0	0.00	35.60	2	1,038	0.19%
2021/01/19	2	36.73	0	0.00	36.70	2	1,020	0.20%
2021/01/18	5	36.70	0	0.00	36.65	5	1,034	0.48%
2021/01/15	10	37.70	0	0.00	37.40	10	1,013	0.99%
2021/01/14	0	0.00	1	39.50	38.95	-1	987	-0.10%
2021/01/13	3	39.48	60	39.55	39.45	-57	991	-5.75%
2021/01/12	2	38.85	26	38.89	38.70	-24	982	-2.44%
2021/01/11	2	39.35	2	39.53	39.45	0	982	0.00%
2021/01/08	2	39.28	10.1	38.85	39.15	-8.1	985	-0.82%
2021/01/07	0	0.00	0.1	38.65	39.00	-0.1	981	-0.01%
2021/01/06	2	38.53	9	38.93	38.50	-7	980	-0.71%
2021/01/05	0.2	39.95	22	39.51	39.95	-21.8	950	-2.29%
2021/01/04	44	39.89	1.1	39.74	40.20	42.9	913	4.69%
2020/12/31	2	39.05	0	0.00	39.00	2	870	0.23%
2020/12/30	29	38.64	0	0.00	38.60	29	857	3.38%
2020/12/24	1	38.10	0	0.00	38.05	1	818	0.12%
2020/12/23	1	37.90	0	38.05	37.80	1	823	0.12%
2020/12/22	2	38.10	0	0.00	37.75	2	827	0.24%
2020/12/21	1	37.90	0	0.00	38.00	1	842	0.12%
2020/12/18	1	37.65	0	0.00	38.25	1	858	0.12%
2020/12/17	1	38.35	0	0.00	37.90	1	861	0.12%
2020/12/16	1	37.75	0	0.00	38.40	1	864	0.12%
2020/12/15	2	37.80	0	0.00	37.45	2	857	0.23%
2020/12/14	2	38.10	0	0.00	37.95	2	857	0.23%
2020/12/11	2	38.23	0	0.00	38.50	2	847	0.24%
2020/12/10	2	38.08	2	38.20	37.85	0	839	0.00%
2020/12/08	4	38.49	0	0.00	38.40	4	854	0.47%
2020/12/07	1	38.60	0	0.00	38.65	1	861	0.12%
2020/12/04	3	38.60	1	38.60	38.80	2	866	0.23%
2020/12/02	1	38.95	0	0.00	38.75	1	888	0.11%
2020/12/01	2	39.05	0	0.00	39.30	2	886	0.23%
2020/11/30	0	0.00	11	39.35	39.90	-11	897	-1.23%
2020/11/26	0	38.15	0	0.00	38.70	0	944	0.00%
2020/11/23	1	38.25	0	0.00	38.30	1	985	0.10%
2020/11/20	1	38.45	0	0.00	38.60	1	982	0.10%
2020/11/17	21	38.50	0	0.00	38.65	21	1,021	2.06%
2020/11/16	1	38.40	0	0.00	38.30	1	1,042	0.10%
2020/11/13	6	38.21	0	0.00	38.15	6	1,052	0.57%
2020/11/12	12	38.68	0	0.00	38.35	12	1,069	1.12%
2020/11/11	5	38.95	0	0.00	39.10	5	1,080	0.46%
2020/11/10	2	38.55	0	0.00	38.75	2	1,090	0.18%
2020/11/09	2	38.80	0	0.00	38.45	2	1,089	0.18%
2020/11/06	0	0.00	2	39.00	38.85	-2	1,089	-0.18%
2020/11/05	2	39.00	0	0.00	38.90	2	1,100	0.18%
2020/11/04	0	0.00	1	38.80	38.70	-1	1,101	-0.09%
2020/11/03	0	0.00	1	38.45	38.30	-1	1,108	-0.09%
2020/10/30	1	37.70	0	0.00	37.70	1	1,157	0.09%
2020/10/28	0	0.00	1	38.90	38.25	-1	1,156	-0.09%
2020/10/27	0	0.00	9	39.10	39.20	-9	1,146	-0.79%
2020/10/26	0	0.00	2	39.45	39.75	-2	1,145	-0.17%
2020/10/23	0	0.00	10	39.09	39.35	-10	1,136	-0.88%
2020/10/22	0	0.00	3	39.35	39.50	-3	1,142	-0.26%
2020/10/21	0.1	38.90	10	38.95	38.95	-10	1,125	-0.88%
2020/10/20	0	0.00	6	38.45	38.45	-6	1,101	-0.54%
2020/10/19	0	0.00	8	38.46	38.40	-8	1,090	-0.73%
2020/10/16	1	37.85	0	0.00	37.80	1	1,077	0.09%
2020/10/15	0	0.00	2	37.25	37.20	-2	1,070	-0.19%
2020/10/14	1	36.80	0	0.00	37.20	1	1,067	0.09%
2020/10/13	1	36.50	0	0.00	36.60	1	1,070	0.09%
2020/10/06	5	37.20	0	0.00	37.10	5	1,087	0.46%
2020/10/05	0	0.00	1	36.85	36.80	-1	1,099	-0.09%
2020/09/30	1	35.95	0	0.00	35.80	1	1,113	0.09%
2020/09/25	4	35.76	0	0.00	35.55	4	1,139	0.35%
2020/09/24	1	35.50	0	0.00	35.50	1	1,145	0.09%
2020/09/14	0	37.25	0	0.00	37.45	0	1,240	0.00%
2020/09/11	1	37.00	0	0.00	36.90	1	1,249	0.08%
2020/09/08	2	38.10	0	0.00	37.95	2	1,259	0.16%
2020/09/07	0	0.00	7	39.09	38.90	-7	1,264	-0.55%
2020/09/03	0	0.00	3	39.27	39.25	-3	1,303	-0.23%
2020/09/02	0	0.00	25	39.14	38.60	-25	1,305	-1.92%
2020/09/01	0	0.00	2	39.10	39.25	-2	1,319	-0.15%
2020/08/31	0	0.00	33	38.53	38.70	-33	1,311	-2.52%
2020/08/28	21	37.90	1	37.70	37.70	20	1,324	1.51%
2020/08/25	0	0.00	10	37.50	37.55	-10	1,371	-0.73%
2020/08/10	0	0.00	1	37.60	37.55	-1	1,522	-0.07%
2020/08/07	0	0.00	6	37.50	37.20	-6	1,539	-0.39%
2020/08/06	1	37.50	20	37.30	37.50	-19	1,561	-1.22%
2020/08/05	0	0.00	1	36.00	36.20	-1	1,595	-0.06%
2020/07/31	0	0.00	5	34.62	34.55	-5	1,638	-0.31%
2020/07/29	1	33.85	0	0.00	33.85	1	1,690	0.06%
2020/07/28	6	34.33	5	34.30	34.25	1	1,706	0.06%
2020/07/27	1	35.65	0	0.00	35.15	1	1,729	0.06%
2020/07/24	1	36.55	1	36.25	36.00	0	1,745	0.00%
2020/07/21	2	36.70	0	0.00	36.70	2	1,778	0.11%
2020/07/20	1	36.65	5	35.95	36.05	-4	1,781	-0.22%
2020/07/17	2	36.38	0	0.00	36.40	2	1,794	0.11%
2020/07/16	1	37.20	6	36.78	37.00	-5	1,819	-0.27%
2020/07/15	1	36.95	2	36.75	36.80	-1	1,798	-0.06%
2020/07/13	2	37.05	0	0.00	37.00	2	1,849	0.11%
2020/07/10	1	36.95	0	0.00	36.75	1	1,884	0.05%
2020/07/09	16	37.63	0	0.00	37.60	16	1,884	0.85%
2020/07/08	12	37.14	10	37.20	37.35	2	1,872	0.11%
2020/07/07	1	37.55	0	0.00	37.80	1	1,876	0.05%
2020/07/06	0	0.00	1	37.90	37.95	-1	1,910	-0.05%
2020/07/03	3	37.57	3	37.20	37.50	0	1,922	0.00%
2020/07/02	11	37.80	1	37.70	37.80	10	1,934	0.52%
2020/07/01	3	37.23	0	0.00	37.35	3	1,947	0.15%
2020/06/30	5	36.57	1	37.00	36.50	4	1,960	0.20%
2020/06/29	3	36.57	0	0.00	36.45	3	1,996	0.15%
2020/06/24	1	37.55	0	0.00	37.50	1	2,000	0.05%
2020/06/23	37	37.47	1	37.35	37.50	36	2,049	1.76%
2020/06/22	5	39.62	0	0.00	39.80	5	2,023	0.25%
2020/06/19	1	40.05	3	39.75	39.55	-2	2,019	-0.10%
2020/06/16	0	0.00	3	39.07	39.40	-3	2,064	-0.15%
2020/06/15	0	0.00	5	38.25	38.00	-5	2,098	-0.24%
2020/06/12	6	38.25	1	38.40	38.70	5	2,106	0.24%
2020/06/11	3	38.90	0	0.00	38.80	3	2,125	0.14%
2020/06/10	3	39.40	0.2	39.45	39.45	2.8	2,131	0.13%
2020/06/09	6	39.93	10	39.65	39.60	-4	2,137	-0.19%
2020/06/08	35	40.31	26	40.43	40.30	9	2,128	0.42%
2020/06/05	0	0.00	10	40.79	41.05	-10	2,087	-0.48%
2020/06/04	0	0.00	8	39.98	39.80	-8	2,069	-0.39%
2020/06/03	3	38.85	2	38.75	38.85	1	2,039	0.05%
2020/06/01	1	38.25	9	37.86	38.00	-8	1,985	-0.40%
2020/05/29	2	36.75	0	0.00	36.50	2	1,966	0.10%
2020/05/28	3	37.15	0	0.00	37.20	3	1,961	0.15%
2020/05/27	1	38.00	0	0.00	37.80	1	1,967	0.05%
2020/05/26	0	0.00	4	38.43	38.35	-4	1,971	-0.20%
2020/05/25	5	37.08	0	0.00	37.40	5	1,945	0.26%
2020/05/22	1	37.30	1	37.60	37.65	0	1,939	0.00%
2020/05/21	12	38.03	3	37.93	37.60	9	1,908	0.47%
2020/05/20	0	0.00	7	36.90	37.50	-7	1,833	-0.38%
2020/05/19	0	0.00	2	36.18	36.35	-2	1,798	-0.11%
2020/05/18	0	0.00	1	35.60	35.50	-1	1,781	-0.06%
2020/05/15	5	34.87	6	35.22	34.80	-1	1,770	-0.06%
2020/05/14	6	35.40	1	35.30	35.30	5	1,758	0.28%
2020/05/13	25	35.98	6	36.26	36.00	19	1,747	1.09%
2020/05/12	11	36.81	9	36.59	36.95	2	1,723	0.12%
2020/05/11	0	0.00	6	35.13	35.75	-6	1,659	-0.36%
2020/05/08	17	34.51	0	0.00	34.35	17	1,620	1.05%
2020/05/07	2	34.20	0	0.00	34.30	2	1,608	0.12%
2020/05/06	8.5	34.35	0	0.00	34.00	8.5	1,605	0.53%
2020/05/05	1	34.90	3	34.45	34.85	-2	1,567	-0.13%
2020/05/04	1	35.45	5	34.85	34.70	-4	1,560	-0.26%
2020/04/30	0	0.00	2	35.95	35.95	-2	1,539	-0.13%
2020/04/29	0	0.00	4	34.90	34.75	-4	1,523	-0.26%
2020/04/28	1	34.50	2	34.48	34.55	-1	1,509	-0.07%
2020/04/27	0	0.00	6	34.45	34.35	-6	1,523	-0.39%
2020/04/23	5	34.35	0	0.00	33.90	5	1,517	0.33%
2020/04/22	0	0.00	2	33.50	33.90	-2	1,531	-0.13%
2020/04/21	0	0.00	4	33.53	33.50	-4	1,518	-0.26%
2020/04/17	0	0.00	2	33.95	33.70	-2	1,477	-0.14%
2020/04/16	1	33.80	1	33.80	33.80	0	1,456	0.00%
2020/04/15	3	34.35	1	34.60	34.60	2	1,423	0.14%
2020/04/14	2.1	33.92	0	0.00	34.25	2.1	1,394	0.15%
2020/04/13	1	33.75	3	33.97	33.75	-2	1,380	-0.14%
2020/04/10	1	33.95	1	34.50	34.00	0	1,379	0.00%
2020/04/09	10	33.72	0	0.00	33.65	10	1,367	0.73%
2020/04/07	6	32.65	1	32.80	32.80	5	1,302	0.38%
2020/04/06	7	32.59	0	0.00	32.65	7	1,288	0.54%
2020/04/01	2	32.75	17	32.84	32.85	-15	1,269	-1.18%
2020/03/31	9	32.26	5	32.66	32.00	4	1,248	0.32%
2020/03/30	0	0.00	4	31.10	31.45	-4	1,205	-0.33%
2020/03/27	12	31.31	2	31.68	30.90	10	1,170	0.85%
2020/03/26	2	30.30	0	0.00	30.40	2	1,127	0.18%
2020/03/25	12	30.63	2	31.00	30.95	10	1,113	0.90%
2020/03/24	0	0.00	28	28.45	29.05	-28	1,095	-2.56%
2020/03/23	2	26.75	0	0.00	26.90	2	1,106	0.18%
2020/03/20	0.1	28.90	3	29.03	28.50	-2.9	1,121	-0.26%
2020/03/19	5	27.26	1	26.90	26.70	4	1,118	0.36%
2020/03/18	6	29.49	1	30.05	29.05	5	1,107	0.45%
2020/03/17	9	29.82	4	30.90	29.70	5	1,122	0.45%
2020/03/16	9	32.05	0	0.00	31.55	9	1,095	0.82%
2020/03/13	5	32.64	3	33.23	33.30	2	1,083	0.18%
2020/03/12	11	36.35	3	35.47	35.60	8	1,056	0.76%
2020/03/11	4	37.54	0	0.00	37.55	4	1,044	0.38%
2020/03/10	0	0.00	12	37.50	38.10	-12	1,059	-1.13%
2020/03/09	10	37.74	0	0.00	37.55	10	1,056	0.95%
2020/03/03	0	0.00	8	38.73	38.80	-8	1,092	-0.73%
2020/03/02	1	38.35	0	0.00	38.10	1	1,120	0.09%
2020/02/27	4	39.40	0	0.00	38.95	4	1,110	0.36%
2020/02/26	4	40.24	2	40.40	40.15	2	1,097	0.18%
2020/02/25	0	0.00	4	40.48	40.50	-4	1,093	-0.37%
2020/02/24	1	40.70	0	0.00	40.70	1	1,096	0.09%
2020/02/21	5	41.31	10	41.20	41.20	-5	1,100	-0.45%
2020/02/19	2	41.23	0	0.00	41.30	2	1,104	0.18%
2020/02/17	1	41.70	0	0.00	41.65	1	1,111	0.09%
2020/02/14	0	0.00	1	42.15	42.25	-1	1,117	-0.09%
2020/02/13	1	41.60	2	41.88	41.60	-1	1,112	-0.09%
2020/02/12	11	41.49	2	41.40	41.50	9	1,113	0.81%
2020/02/11	0	0.00	11	40.85	40.85	-11	1,113	-0.99%
2020/02/10	2	40.13	2	40.65	40.50	0	1,117	0.00%
2020/02/03	2	40.35	1	40.90	40.90	1	1,136	0.09%
2020/01/08	10	45.83	0	0.00	45.50	10	1,218	0.82%
2020/01/06	1	45.50	0	0.00	45.50	1	1,264	0.08%
2019/12/31	4	46.84	1	47.00	46.65	3	1,268	0.24%
2019/12/26	0	0.00	2	46.85	46.75	-2	1,280	-0.16%
2019/12/23	71	47.13	1	47.15	46.45	70	1,319	5.30%
2019/12/18	0	0.00	2	46.80	47.00	-2	1,340	-0.15%
2019/12/17	2	46.05	0	0.00	46.00	2	1,352	0.15%
2019/12/16	5	47.10	0	0.00	46.95	5	1,355	0.37%
2019/12/13	0	0.00	3	47.20	47.40	-3	1,354	-0.22%
2019/12/12	0	0.00	3	46.28	46.55	-3	1,367	-0.22%
2019/12/11	0	0.00	3	46.05	45.60	-3	1,362	-0.22%
2019/12/02	0	0.00	1	45.20	44.85	-1	1,397	-0.07%
2019/11/27	7	44.18	0	0.00	44.35	7	1,419	0.49%
2019/11/26	1	44.75	0	0.00	44.50	1	1,397	0.07%
2019/11/21	0	0.00	1	45.60	45.40	-1	1,415	-0.07%
2019/11/20	1	45.85	1	45.80	45.70	0	1,418	0.00%
2019/11/19	1	46.15	0	0.00	45.85	1	1,427	0.07%
2019/11/11	0	0.00	1	47.10	47.05	-1	1,467	-0.07%
2019/11/08	1	46.80	0	0.00	46.80	1	1,465	0.07%
2019/11/07	1	46.60	0	0.00	46.60	1	1,468	0.07%
2019/11/01	1	47.15	0	0.00	46.90	1	1,450	0.07%
2019/10/30	0	0.00	2	47.30	47.60	-2	1,458	-0.14%
2019/10/29	1	46.60	2	47.00	47.00	-1	1,454	-0.07%
2019/10/28	1	47.20	0	0.00	47.00	1	1,457	0.07%
2019/10/24	0	0.00	100	47.33	48.25	-100	1,459	-6.85%
2019/10/23	0	0.00	1	47.70	46.90	-1	1,443	-0.07%
2019/10/21	0	0.00	2	46.65	46.70	-2	1,445	-0.14%
2019/10/18	3	46.78	5	46.75	46.00	-2	1,449	-0.14%
2019/10/17	1	47.35	1	47.40	47.20	0	1,434	0.00%
2019/10/16	1	46.25	0	0.00	47.25	1	1,452	0.07%
2019/10/14	1	45.15	0	0.00	44.90	1	1,426	0.07%
2019/10/08	1	45.80	0	0.00	45.65	1	1,454	0.07%
2019/10/07	1	46.40	0	0.00	46.40	1	1,491	0.07%
2019/10/04	1	47.15	0	0.00	46.95	1	1,508	0.07%
2019/10/03	1	47.20	1	47.85	47.85	0	1,538	0.00%
2019/09/26	0	0.00	10	47.70	47.45	-10	1,570	-0.64%
2019/09/23	0	0.00	1	48.20	48.05	-1	1,593	-0.06%
2019/09/20	0	0.00	5	48.75	48.55	-5	1,570	-0.32%
2019/09/19	0	0.00	7	49.80	50.00	-7	1,538	-0.46%
2019/09/18	15	49.32	6	49.20	49.20	9	1,490	0.60%
2019/09/17	5	49.15	3	49.03	49.05	2	1,458	0.14%
2019/09/12	0	0.00	2	48.30	48.30	-2	1,413	-0.14%
2019/09/11	1	47.00	7	47.76	47.80	-6	1,398	-0.43%
2019/09/10	0	0.00	2	46.20	46.15	-2	1,350	-0.15%
2019/09/09	0	0.00	11	45.46	45.15	-11	1,345	-0.82%
2019/09/06	1	45.90	0	0.00	45.90	1	1,344	0.07%
2019/09/04	2	46.50	0	0.00	46.50	2	1,344	0.15%
2019/08/29	1	46.30	2	46.10	46.00	-1	1,313	-0.08%
2019/08/28	0	0.00	1	45.25	45.85	-1	1,300	-0.08%
2019/08/27	12	44.17	0	0.00	44.15	12	1,281	0.94%
2019/08/26	0	0.00	2	44.60	44.60	-2	1,270	-0.16%
2019/08/23	0	0.00	5	45.15	44.95	-5	1,265	-0.39%
2019/08/22	2	45.00	0	0.00	45.20	2	1,263	0.16%
2019/08/19	12	44.03	5	43.90	43.90	7	1,267	0.55%
2019/08/16	5	43.00	0	0.00	43.65	5	1,259	0.40%
2019/08/15	5	42.00	0	0.00	41.85	5	1,246	0.40%
2019/08/12	10	43.73	0	0.00	43.80	10	1,236	0.81%
2019/08/05	10	44.15	1	45.00	44.15	9	1,288	0.70%
2019/08/02	11	44.12	0	0.00	44.80	11	1,303	0.84%
2019/08/01	10	45.08	0	0.00	44.65	10	1,312	0.76%
2019/07/31	10	45.88	0	0.00	45.75	10	1,318	0.76%
2019/07/30	0	0.00	1	45.83	45.75	-1	1,336	-0.08%
2019/07/26	0	0.00	2	46.20	46.15	-2	1,454	-0.14%
2019/07/24	21	45.52	10	45.55	44.55	11	1,674	0.66%
2019/07/23	6	45.60	0	0.00	45.65	6	1,690	0.35%
2019/07/22	1	46.30	1	46.30	46.00	0	1,721	0.00%
2019/07/19	10	45.75	0	0.00	45.75	10	1,791	0.56%
2019/07/17	12	47.54	11	47.57	47.60	1	1,862	0.05%
2019/07/16	0	0.00	12	47.03	47.10	-12	1,925	-0.62%
2019/07/15	3	46.77	1	46.60	47.00	2	1,986	0.10%
2019/07/12	1	47.10	0	0.00	47.05	1	2,060	0.05%
2019/07/11	9	46.59	7	46.36	47.00	2	2,161	0.09%
2019/07/08	2	45.13	11	44.37	44.40	-9	2,266	-0.40%
2019/07/04	5	45.86	11	45.79	45.80	-6	2,278	-0.26%
2019/07/03	0	0.00	11	45.55	45.25	-11	2,289	-0.48%
2019/07/02	6	45.58	5	45.70	45.90	1	2,288	0.04%
2019/07/01	3	44.88	0	0.00	44.75	3	2,266	0.13%
2019/06/28	0	0.00	5	44.90	44.90	-5	2,257	-0.22%
2019/06/27	0	0.00	1	44.85	44.95	-1	2,275	-0.04%
2019/06/26	1	44.10	7	44.49	44.45	-6	2,266	-0.26%
2019/06/24	3	44.40	1	44.60	44.25	2	2,262	0.09%
2019/06/21	1	44.00	2	44.00	44.10	-1	2,293	-0.04%
2019/06/20	2	43.25	4	43.70	43.55	-2	2,278	-0.09%
2019/06/19	4	43.00	0	0.00	43.30	4	2,289	0.17%
2019/06/18	0	0.00	3	43.50	43.00	-3	2,277	-0.13%
2019/06/17	1	41.60	0	0.00	41.95	1	2,372	0.04%
2019/06/11	1	41.70	0	0.00	40.90	1	2,460	0.04%
2019/06/10	3	41.40	21	41.31	41.35	-18	2,450	-0.73%
2019/06/06	3	42.10	0	0.00	42.10	3	2,444	0.12%
2019/06/05	0	0.00	1	42.70	42.50	-1	2,447	-0.04%
2019/06/04	1	43.05	0	0.00	42.70	1	2,469	0.04%
2019/05/31	1	43.70	1	43.80	43.70	0	2,596	0.00%
2019/05/29	4	43.64	0	0.00	43.70	4	2,625	0.15%
2019/05/21	2	42.95	0	0.00	43.00	2	2,693	0.07%
2019/05/15	10	42.50	2	41.98	42.50	8	2,697	0.30%
2019/05/14	3	40.12	1	39.70	41.25	2	2,691	0.07%
2019/05/13	1	41.10	0	0.00	41.60	1	2,671	0.04%
2019/05/10	0	0.00	15	42.65	41.80	-15	2,650	-0.57%
2019/05/08	0	0.00	10	42.85	43.00	-10	2,621	-0.38%
2019/05/07	0	0.00	2	43.80	44.20	-2	2,597	-0.08%
2019/05/06	3	43.85	1	43.80	43.55	2	2,572	0.08%
2019/05/03	3	45.15	0	0.00	45.00	3	2,523	0.12%
2019/05/02	30	45.34	4	44.94	45.70	26	2,436	1.07%
2019/04/30	12	44.18	0	0.00	44.10	12	2,282	0.53%
2019/04/29	3	43.17	5	43.39	43.20	-2	2,195	-0.09%
2019/04/26	0	0.00	14	43.84	43.80	-14	2,156	-0.65%
2019/04/25	1	43.90	2	44.03	44.10	-1	2,141	-0.05%
2019/04/24	5	43.68	2	43.20	43.20	3	2,081	0.14%
2019/04/23	0	0.00	4	43.85	43.75	-4	2,046	-0.20%
2019/04/19	4	43.85	2	44.30	44.50	2	1,898	0.11%
2019/04/18	11	43.19	5	43.24	43.20	6	1,823	0.33%
2019/04/17	2	43.63	7	43.46	43.70	-5	1,731	-0.29%
2019/04/16	1	42.50	20	42.40	42.60	-19	1,616	-1.18%
2019/04/15	17	42.22	7	42.59	41.95	10	1,561	0.64%
2019/04/12	3	41.20	7	41.27	41.00	-4	1,445	-0.28%
2019/04/11	2	41.23	0	0.00	41.00	2	1,411	0.14%
2019/04/09	6	41.10	6	41.00	41.05	0	1,368	0.00%
2019/04/08	8	40.80	0	0.00	40.85	8	1,342	0.60%
2019/04/02	1	40.45	0	0.00	40.30	1	1,313	0.08%
2019/04/01	0	0.00	1	40.40	40.45	-1	1,301	-0.08%
2019/03/29	1	39.50	0	0.00	39.55	1	1,270	0.08%
2019/03/27	7	39.63	11	39.53	39.55	-4	1,269	-0.32%
2019/03/26	7	39.39	0	0.00	39.40	7	1,275	0.55%
2019/03/25	1	40.25	0	0.00	40.30	1	1,231	0.08%
2019/03/22	0	0.00	2	41.65	41.00	-2	1,222	-0.16%
2019/03/20	10	42.75	4	42.26	41.95	6	1,217	0.49%
2019/03/19	0	0.00	1	40.35	41.65	-1	1,093	-0.09%
2019/03/18	11	40.40	3	40.35	40.35	8	1,048	0.76%
2019/03/12	0	0.00	1	39.60	39.50	-1	1,042	-0.10%
2019/03/11	0	0.00	1	39.80	39.75	-1	1,061	-0.09%
2019/03/08	1	38.70	0	0.00	39.65	1	1,092	0.09%
2019/03/07	2	40.68	6	40.96	39.20	-4	1,080	-0.37%
2019/03/06	1	39.70	10	39.52	40.10	-9	1,018	-0.88%
2019/03/05	3	38.50	0	0.00	38.30	3	988	0.30%
2019/02/27	1	38.30	0	0.00	38.40	1	994	0.10%
2019/02/26	0	0.00	26	38.74	38.65	-26	982	-2.65%
2019/02/25	13	38.84	1	38.40	38.85	12	985	1.22%
2019/02/22	1	38.40	0	0.00	38.25	1	980	0.10%
2019/02/21	5	38.38	0	0.00	38.10	5	987	0.51%
2019/02/20	1	37.80	0	0.00	38.00	1	1,039	0.10%
2019/02/19	0	0.00	4	37.96	38.00	-4	1,187	-0.34%
2019/02/18	3	38.25	0	0.00	38.25	3	1,238	0.24%
2019/02/15	2	38.05	10	38.10	38.00	-8	1,242	-0.64%
2019/02/14	1	39.10	0	0.00	38.75	1	1,233	0.08%
2019/02/13	3	39.25	0	0.00	39.20	3	1,222	0.25%
2019/02/12	4	39.29	0	0.00	39.25	4	1,223	0.33%
2019/01/28	1	39.50	0	0.00	39.50	1	1,225	0.08%
2019/01/24	1	39.45	0	0.00	39.40	1	1,258	0.08%
2019/01/22	0	0.00	1	39.70	39.20	-1	1,278	-0.08%
2019/01/21	0	0.00	2	40.00	39.90	-2	1,281	-0.16%
2019/01/17	1	40.00	0	0.00	39.80	1	1,306	0.08%
2019/01/16	11	39.79	0	0.00	39.60	11	1,292	0.85%
2019/01/15	0	0.00	3	39.37	39.25	-3	1,278	-0.23%
2019/01/14	3	38.63	1	38.80	38.70	2	1,261	0.16%
2018/12/27	2	37.20	0	0.00	36.85	2	1,483	0.13%
2018/12/25	3	36.60	0	0.00	36.60	3	1,491	0.20%
2018/12/18	1	37.00	0	0.00	37.10	1	1,512	0.07%
2018/12/17	0	0.00	1	37.35	37.25	-1	1,530	-0.07%
2018/12/14	1	36.85	0	0.00	36.95	1	1,534	0.07%
2018/12/13	1	37.65	0	0.00	37.75	1	1,530	0.07%
2018/12/11	1	37.50	0	0.00	37.50	1	1,527	0.07%
2018/12/06	1	39.60	6	39.28	38.80	-5	1,513	-0.33%
2018/12/04	3	41.15	0	0.00	41.10	3	1,519	0.20%
2018/12/03	0	0.00	3	41.03	40.40	-3	1,498	-0.20%
2018/11/27	7	40.38	1	41.70	40.25	6	1,428	0.42%
2018/11/26	0	0.00	1	40.65	40.90	-1	1,395	-0.07%
2018/11/23	0	0.00	12	40.01	40.00	-12	1,391	-0.86%
2018/11/22	1	40.00	3	40.80	40.40	-2	1,384	-0.14%
2018/11/21	1	41.10	3	41.10	41.40	-2	1,366	-0.15%
2018/11/20	2	41.50	7	41.69	41.15	-5	1,347	-0.37%
2018/11/19	34	42.38	19	42.57	42.35	15	1,347	1.11%
2018/11/16	1	38.95	8	40.17	41.40	-7	1,274	-0.55%
2018/11/15	2	37.63	2	37.10	37.65	0	1,115	0.00%
2018/11/12	0	0.00	1	34.70	34.70	-1	1,068	-0.09%
2018/11/09	1	34.80	0	0.00	34.75	1	1,068	0.09%
2018/11/08	1	35.60	0	0.00	35.70	1	1,076	0.09%
2018/11/01	10	35.30	0	0.00	35.45	10	1,117	0.89%
2018/10/26	10	33.75	0	0.00	33.50	10	1,208	0.83%
2018/10/25	1	34.35	0	0.00	33.60	1	1,239	0.08%
2018/10/24	1	35.50	0	0.00	35.35	1	1,244	0.08%
2018/10/22	1	36.10	0	0.00	35.90	1	1,245	0.08%
2018/10/19	0	0.00	2	35.65	35.75	-2	1,251	-0.16%
2018/10/17	3	38.20	3	37.68	36.85	0	1,235	0.00%
2018/10/16	2	38.60	0	0.00	38.80	2	1,207	0.17%
2018/10/11	0	0.00	3	40.87	40.40	-3	1,344	-0.22%
2018/10/05	1	40.20	0	0.00	40.60	1	1,446	0.07%
2018/10/04	0	0.00	10	41.00	41.05	-10	1,440	-0.69%
2018/10/02	1	42.20	0	0.00	42.20	1	1,475	0.07%
2018/09/28	0	0.00	1	42.70	42.20	-1	1,548	-0.06%
2018/09/25	2	43.30	0	0.00	43.55	2	1,606	0.12%
2018/09/21	10	43.50	0	0.00	43.55	10	1,600	0.62%
2018/09/19	2	42.08	2	42.20	42.40	0	1,629	0.00%
2018/09/04	0	0.00	22	42.99	42.90	-22	1,689	-1.30%
2018/08/31	0	0.00	20	43.80	43.85	-20	1,710	-1.17%
2018/08/28	0	0.00	1	44.40	44.40	-1	1,758	-0.06%
2018/08/27	1	43.65	0	0.00	44.00	1	1,761	0.06%
2018/08/13	0	0.00	2	45.13	45.55	-2	1,795	-0.11%
2018/08/08	0	0.00	2	45.90	45.65	-2	1,766	-0.11%
2018/08/07	1	46.30	0	0.00	46.20	1	1,761	0.06%
2018/08/06	0	0.00	1	46.55	46.65	-1	1,754	-0.06%
2018/08/03	2	46.28	0	0.00	46.30	2	1,766	0.11%
2018/08/02	11	46.87	2	46.68	46.70	9	1,745	0.52%
2018/08/01	0	0.00	5	45.52	46.10	-5	1,659	-0.30%
2018/07/31	4	45.08	0	0.00	45.00	4	1,632	0.24%
2018/07/27	1	44.20	0	0.00	44.30	1	1,605	0.06%
2018/07/24	2	44.50	0	0.00	44.35	2	1,586	0.13%
2018/07/23	11	45.31	2	45.25	45.30	9	1,556	0.58%
2018/07/20	10	45.10	3	45.03	44.75	7	1,524	0.46%
2018/07/19	2	44.05	1	44.05	44.60	1	1,475	0.07%
2018/07/18	5	42.72	41	43.58	43.55	-36	1,430	-2.52%
2018/07/17	5	44.37	0	0.00	44.45	5	1,361	0.37%
2018/07/16	22	44.94	0	0.00	44.35	22	1,288	1.71%
2018/07/13	42	45.18	0	0.00	44.70	42	1,252	3.35%
2018/07/11	1	43.00	0	0.00	43.00	1	1,206	0.08%
2018/07/10	10	43.30	0	0.00	43.50	10	1,208	0.83%
2018/07/06	1	42.50	0	0.00	43.00	1	1,157	0.09%
2018/07/05	0	0.00	0.5	43.75	43.35	-0.5	1,148	-0.05%
2018/06/29	6	46.73	0	0.00	46.95	6	1,078	0.56%
2018/06/28	2	47.05	0	0.00	46.55	2	1,046	0.19%
2018/06/27	2	47.78	11	47.80	47.70	-9	1,026	-0.88%
2018/06/25	0	0.00	0.1	49.00	48.90	-0.1	1,004	-0.01%
2018/06/21	0	0.00	0.2	49.60	49.40	-0.2	1,000	-0.02%
2018/06/20	1.3	49.16	0	0.00	49.45	1.3	1,003	0.13%
2018/06/19	12	49.32	0	0.00	49.20	12	994	1.21%
2018/06/15	3	49.18	13	49.59	49.00	-10	987	-1.01%
2018/06/14	2	50.20	1	50.30	50.20	1	921	0.11%
2018/06/13	2	50.85	0	0.00	50.50	2	916	0.22%
2018/06/11	2	51.90	0	0.00	51.30	2	907	0.22%
2018/06/08	1	51.90	0	0.00	51.70	1	933	0.11%
2018/06/07	12.5	51.29	0	0.00	51.20	12.5	908	1.37%
2018/06/06	1	50.60	0	0.00	50.70	1	871	0.11%
2018/06/04	1	51.00	1	50.80	50.80	0	873	0.00%
2018/06/01	2	50.20	0	0.00	50.30	2	869	0.23%
2018/05/30	0	0.00	0.5	50.70	50.70	-0.5	848	-0.06%
2018/05/29	0.5	50.50	0	0.00	50.70	0.5	852	0.06%
2018/05/28	0	0.00	2	51.15	51.20	-2	858	-0.23%
2018/05/24	1	50.30	0	0.00	50.40	1	843	0.12%
2018/05/23	0	0.00	1	51.40	50.80	-1	834	-0.12%
2018/05/22	0.5	50.90	0	0.00	50.90	0.5	831	0.06%
2018/05/21	0.9	50.80	0	0.00	51.00	0.9	840	0.11%
2018/05/17	0.7	50.90	0.1	50.90	51.10	0.5	852	0.06%
2018/05/16	1	51.20	1	51.00	51.00	0	870	0.00%
2018/05/15	6	51.15	10	51.43	50.90	-4	876	-0.46%
2018/05/14	0	0.00	1	51.50	51.40	-1	906	-0.11%
2018/05/11	1	52.00	12	51.46	51.10	-11	913	-1.20%
2018/05/09	2	52.65	2	52.30	52.30	0	905	0.00%
2018/05/07	0	0.00	1	54.10	53.90	-1	991	-0.10%
2018/05/04	0	0.00	1	53.10	53.40	-1	1,014	-0.10%
2018/05/02	0.7	52.60	0	0.00	52.90	0.7	1,073	0.07%
2018/04/30	1	53.50	1	53.60	53.60	0	1,094	0.00%
2018/04/27	1	53.80	1	54.10	54.10	0	1,113	0.00%
2018/04/25	0	0.00	2	53.30	53.30	-2	1,147	-0.17%
2018/04/23	10	54.18	0	0.00	53.50	10	1,159	0.86%
2018/04/17	2	54.05	0	0.00	53.70	2	1,246	0.16%
2018/04/16	11	55.19	1	55.00	55.30	10	1,249	0.80%
2018/04/12	1.6	54.35	0	0.00	54.30	1.6	1,327	0.12%
2018/04/02	1	52.60	0	0.00	52.60	1	1,335	0.07%
2018/03/29	1	52.30	1	52.30	52.30	0	1,354	0.00%
2018/03/28	1	52.20	1	52.60	52.50	0	1,380	0.00%
2018/03/26	0.7	51.80	0	0.00	52.00	0.7	1,402	0.05%
2018/03/14	1	54.20	11	54.07	54.30	-10	1,497	-0.67%
2018/03/08	2	52.15	0	0.00	52.20	2	1,531	0.13%
2018/02/27	0.6	52.50	0	0.00	52.50	0.6	1,586	0.04%
2018/02/09	2	50.20	0	0.00	51.00	2	1,705	0.12%
2018/02/08	1	50.70	0	0.00	51.30	1	1,705	0.06%
2018/02/07	2	51.50	0	0.00	50.80	2	1,710	0.12%
2018/02/06	5	51.60	0	0.00	50.40	5	1,748	0.29%
2018/01/30	11	53.25	0	0.00	52.70	11	1,837	0.60%
2018/01/29	2	54.60	0	0.00	54.70	2	1,768	0.11%
2018/01/24	0	0.00	2	55.30	56.00	-2	1,792	-0.11%
2018/01/22	3	55.87	1	56.40	56.10	2	1,781	0.11%
2018/01/17	2	57.20	1	56.80	57.20	1	1,805	0.06%
2018/01/16	1	56.10	0	0.00	56.40	1	1,807	0.06%
2018/01/15	10	55.25	10	55.20	55.30	0	1,894	0.00%
2018/01/12	1	56.30	0	0.00	56.20	1	1,929	0.05%
2018/01/11	3	56.50	0.6	56.90	56.30	2.4	1,959	0.12%
2018/01/10	0	0.00	2	57.00	57.10	-2	2,004	-0.10%
2018/01/09	2	57.35	9	57.40	57.00	-7	2,040	-0.34%
2018/01/08	7	59.47	4	58.85	58.50	3	2,059	0.15%
2018/01/05	6	57.90	3	58.10	58.30	3	2,036	0.15%
2018/01/03	2	58.20	0	0.00	57.80	2	2,154	0.09%
2018/01/02	1	57.70	0	0.00	58.10	1	2,191	0.05%