東陽 (1319)-第一金-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
113.0
漲跌
▲2.0
漲幅
+1.80%
成交量
10,510張
產業
上市汽車類股
529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－第一金-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

第一金-台南券商分點個股進出
第一金-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
2024/06/26	1	113.00	2	113.50	113.00	-1	5,708	-0.02%
2024/06/25	6	110.08	0	0.00	111.00	6	5,816	0.10%
2024/06/24	19.6	112.47	5	112.50	113.00	14.6	5,774	0.25%
2024/06/21	1	120.00	0	0.00	117.50	1	5,691	0.02%
2024/06/20	4.2	117.52	0	0.00	117.50	4.2	5,596	0.08%
2024/06/19	5	124.40	0.2	125.00	122.50	4.8	5,596	0.09%
2024/06/18	9	119.33	17	122.65	123.00	-8	5,663	-0.14%
2024/06/17	1	119.50	1	119.00	119.00	0	5,809	0.00%
2024/06/14	2	120.00	2	119.50	118.00	0	6,067	0.00%
2024/06/13	15	120.73	10.2	119.02	119.00	4.8	6,385	0.08%
2024/06/12	1	120.50	0	0.00	120.00	1	6,565	0.02%
2024/06/11	0.3	118.50	0	0.00	119.00	0.3	6,743	0.00%
2024/06/06	3	115.00	0	0.00	114.00	3	7,199	0.04%
2024/06/04	0	0.00	1	119.00	117.00	-1	7,412	-0.01%
2024/05/31	2.3	112.83	0	0.00	112.50	2.3	7,474	0.03%
2024/05/30	1	115.00	0	0.00	115.00	1	7,346	0.01%
2024/05/29	1.2	118.75	0	0.00	118.50	1.2	7,352	0.02%
2024/05/28	0	0.00	3	119.34	120.50	-3	7,369	-0.04%
2024/05/24	1.3	113.12	0	0.00	113.50	1.3	7,691	0.02%
2024/05/23	2	112.06	1	116.50	112.00	1	7,701	0.01%
2024/05/22	2.1	120.77	0	0.00	120.50	2.1	7,669	0.03%
2024/05/21	6	127.83	4	124.38	124.00	2	7,719	0.03%
2024/05/20	0	0.00	4	124.75	126.50	-4	7,565	-0.05%
2024/05/17	2	113.00	3	114.17	115.00	-1	7,484	-0.01%
2024/05/16	3.1	112.69	0	0.00	112.00	3.1	7,531	0.04%
2024/05/15	1.4	117.39	1	115.50	115.50	0.4	7,644	0.01%
2024/05/14	6.5	117.00	10	117.30	116.50	-3.5	7,742	-0.05%
2024/05/13	1	111.50	0	0.00	111.50	1	7,693	0.01%
2024/05/10	1	115.00	0	0.00	114.00	1	7,682	0.01%
2024/05/09	0	114.50	1	114.00	114.50	-1	7,685	-0.01%
2024/05/07	1	112.50	0	0.00	114.00	1	7,742	0.01%
2024/05/06	1	115.50	0	0.00	115.50	1	7,795	0.01%
2024/05/03	5.1	120.89	2	122.00	119.50	3.1	8,070	0.04%
2024/05/02	1	121.00	1	124.00	122.50	0	8,448	0.00%
2024/04/30	3.3	121.36	1	119.50	119.00	2.3	8,529	0.03%
2024/04/29	3	121.17	1	122.50	122.50	2	8,621	0.02%
2024/04/26	0	0.00	0.7	117.00	116.00	-0.7	8,597	-0.01%
2024/04/25	1.1	118.86	1	118.50	117.50	0.1	8,622	0.00%
2024/04/24	0	119.00	0	0.00	117.50	0	8,677	0.00%
2024/04/22	0.2	121.00	4	123.25	121.00	-3.8	8,768	-0.04%
2024/04/19	0.6	124.00	0	0.00	123.50	0.6	8,733	0.01%
2024/04/18	2.3	129.26	0	0.00	127.00	2.3	8,689	0.03%
2024/04/17	1.2	130.31	16	129.97	129.50	-14.8	8,644	-0.17%
2024/04/16	0.6	127.33	89	127.97	126.50	-88.4	8,566	-1.03%
2024/04/15	0.4	129.00	0	130.00	127.50	0.3	8,496	0.00%
2024/04/12	1	129.50	6.7	130.27	131.50	-5.7	8,436	-0.07%
2024/04/11	1	122.00	1	123.00	123.00	0	8,281	0.00%
2024/04/10	2	123.50	2	123.00	123.00	0	8,247	0.00%
2024/04/09	1	122.00	2	123.00	122.50	-1	8,271	-0.01%
2024/04/08	1	121.50	0	0.00	122.00	1	8,292	0.01%
2024/04/03	1	121.00	0	0.00	120.50	1	8,321	0.01%
2024/04/02	0	0.00	1	126.50	123.50	-1	8,351	-0.01%
2024/04/01	3	121.33	5	123.00	123.00	-2	8,269	-0.02%
2024/03/29	4	121.75	3	122.67	125.00	1	8,172	0.01%
2024/03/28	7	126.00	11	125.55	125.00	-4	7,772	-0.05%
2024/03/27	1	123.50	7.3	121.72	125.00	-6.3	7,544	-0.08%
2024/03/26	2.2	115.99	6	116.83	118.50	-3.9	7,452	-0.05%
2024/03/25	3.1	118.32	7	119.07	118.50	-4	7,349	-0.05%
2024/03/22	8	117.69	6	118.17	118.00	2	7,349	0.03%
2024/03/21	12	121.50	8	118.44	120.00	4	7,461	0.05%
2024/03/20	5	121.00	12	119.71	121.50	-7	7,495	-0.09%
2024/03/19	11.7	125.35	4	124.50	126.50	7.7	7,299	0.11%
2024/03/18	117	120.41	16.1	121.38	125.00	101	7,083	1.43%	大買/
2024/03/15	12	110.75	11	114.09	115.50	1	6,842	0.01%
2024/03/14	9	114.28	5.7	112.26	112.00	3.3	6,713	0.05%
2024/03/13	5	108.70	5	110.10	113.00	0	6,648	0.00%
2024/03/12	5.6	104.17	19	107.02	108.00	-13.3	6,662	-0.20%
2024/03/11	3	100.50	5	100.30	98.40	-2	7,003	-0.03%
2024/03/08	3	96.93	0	0.00	96.50	3	7,192	0.04%
2024/03/07	2	100.90	1	100.50	99.90	1	7,136	0.01%
2024/03/06	0	0.00	1	103.50	103.00	-1	7,100	-0.01%
2024/03/05	0	0.00	2	100.50	100.00	-2	7,102	-0.03%
2024/03/04	1.1	99.95	0	0.00	99.60	1.1	7,154	0.02%
2024/03/01	1	103.00	2	102.25	100.50	-1	7,162	-0.01%
2024/02/29	3	97.77	1.1	99.95	98.90	1.9	7,110	0.03%
2024/02/27	15.1	99.39	24.6	101.41	99.10	-9.5	7,026	-0.14%
2024/02/26	1	95.50	0	0.00	95.00	1	6,772	0.01%
2024/02/23	0	0.00	3	94.10	93.00	-3	6,788	-0.04%
2024/02/22	4	93.85	0	0.00	95.00	4	6,773	0.06%
2024/02/21	2.1	92.70	2	91.95	93.00	0.1	6,714	0.00%
2024/02/20	2.6	91.19	0	0.00	91.80	2.6	6,741	0.04%
2024/02/19	1	93.40	2	93.35	93.50	-1	6,698	-0.01%
2024/02/16	0	0.00	3	92.07	92.20	-3	6,681	-0.04%
2024/02/15	2	86.70	9.1	88.62	89.40	-7.1	6,526	-0.11%
2024/02/05	2.1	84.48	3	84.97	85.00	-0.9	6,402	-0.01%
2024/02/02	0	0.00	1	82.90	83.00	-1	6,413	-0.02%
2024/02/01	2	84.15	4	84.20	84.10	-2	6,515	-0.03%
2024/01/31	4	84.60	3	85.00	85.30	1	6,607	0.02%
2024/01/30	0	0.00	2	85.80	86.00	-2	6,603	-0.03%
2024/01/29	5	86.96	6.3	86.87	86.70	-1.3	6,570	-0.02%
2024/01/26	15	86.92	12	87.29	86.30	3	6,510	0.05%
2024/01/25	6	84.20	23.1	84.96	86.60	-17.1	6,258	-0.27%
2024/01/24	5	81.30	26.1	81.27	81.00	-21.1	5,980	-0.35%
2024/01/23	0	0.00	33.6	79.57	80.20	-33.6	5,918	-0.57%
2024/01/22	1	75.90	0	0.00	76.00	1	5,865	0.02%
2024/01/19	3.1	77.54	0	0.00	76.60	3.1	5,925	0.05%
2024/01/18	0	0.00	7	76.90	77.60	-7	5,991	-0.12%
2024/01/16	2.2	77.15	6	77.78	76.70	-3.8	5,965	-0.06%
2024/01/15	0	0.00	5	75.48	76.10	-5	5,930	-0.08%
2024/01/12	2	74.16	0	0.00	74.00	2	6,095	0.03%
2024/01/11	1	75.20	0	75.40	75.30	1	6,246	0.02%
2024/01/10	2	74.00	0	0.00	73.90	2	6,349	0.03%
2024/01/09	0	0.00	3	75.00	75.00	-3	6,516	-0.05%
2024/01/08	11	76.14	22	75.42	75.20	-11	6,631	-0.17%
2024/01/05	2	75.65	0	0.00	75.10	2	7,021	0.03%
2024/01/04	1	75.80	0.1	77.10	75.40	0.9	7,581	0.01%
2024/01/03	6	76.52	0.6	76.07	76.50	5.4	7,683	0.07%
2024/01/02	13	76.48	5	76.14	75.60	8	7,724	0.10%
2023/12/29	2	75.40	0	0.00	76.00	2	7,925	0.03%
2023/12/28	10.1	75.02	12	75.23	75.20	-1.9	7,924	-0.02%
2023/12/27	2.1	75.76	1	75.70	75.60	1.1	7,956	0.01%
2023/12/26	0.1	75.99	0	0.00	75.60	0.1	8,100	0.00%
2023/12/25	4	76.05	3	75.50	75.50	1	8,187	0.01%
2023/12/22	3.1	76.34	0	0.00	75.80	3.1	8,272	0.04%
2023/12/21	7	77.24	0	0.00	76.10	7	8,426	0.08%
2023/12/20	7	77.70	0	0.00	77.50	7	8,518	0.08%
2023/12/19	4	78.00	2	77.90	78.00	2	8,623	0.02%
2023/12/18	35	80.96	8.2	81.57	79.20	26.9	8,717	0.31%
2023/12/15	32.5	86.64	16	87.24	85.10	16.5	8,917	0.19%
2023/12/14	4	85.08	4	85.85	85.40	0	9,207	0.00%
2023/12/13	11.1	85.41	2	86.40	85.00	9.1	9,341	0.10%
2023/12/12	0	0.00	2	85.85	85.70	-2	9,540	-0.02%
2023/12/11	4	84.75	6.3	85.26	85.40	-2.3	9,941	-0.02%
2023/12/08	0	84.20	5	83.96	84.30	-5	10,803	-0.05%
2023/12/07	27.3	87.32	14	86.01	84.60	13.3	11,091	0.12%
2023/12/06	27	84.84	27	86.44	87.00	0	11,074	0.00%
2023/12/05	4.2	82.03	29	80.86	82.40	-24.9	10,932	-0.23%
2023/12/04	8	78.01	1.2	78.39	77.50	6.8	10,741	0.06%
2023/12/01	2.2	76.25	4.6	76.88	76.90	-2.5	10,731	-0.02%
2023/11/30	2	74.66	0	0.00	74.40	2	10,764	0.02%
2023/11/29	9.6	76.74	0	0.00	75.40	9.6	10,846	0.09%
2023/11/28	1	76.30	0	0.00	76.50	1	10,865	0.01%
2023/11/22	3	76.17	4	76.15	76.10	-1	11,677	-0.01%
2023/11/17	9	77.52	5	76.70	77.50	4	11,717	0.03%
2023/11/16	1	78.50	0	0.00	78.20	1	11,690	0.01%
2023/11/15	1	79.60	3	79.13	78.40	-2	11,718	-0.02%
2023/11/14	2	77.80	1	78.40	78.40	1	11,909	0.01%
2023/11/13	0	0.00	1	78.70	78.40	-1	11,994	-0.01%
2023/11/10	1	77.80	3	78.87	78.50	-2	12,054	-0.02%
2023/11/09	7	79.84	6	80.70	80.00	1	12,198	0.01%
2023/11/08	2	79.40	2	80.00	79.60	0	12,125	0.00%
2023/11/07	4	78.70	5	78.78	79.00	-1	12,094	-0.01%
2023/11/06	1	77.00	0	0.00	76.80	1	12,110	0.01%
2023/11/02	4	76.00	3	76.83	76.80	1	12,184	0.01%
2023/11/01	1	73.60	1	72.40	74.00	0	12,171	0.00%
2023/10/31	4	75.82	10	74.46	73.30	-6	12,129	-0.05%
2023/10/30	7	76.16	8	75.30	75.30	-1	12,236	-0.01%
2023/10/27	4	76.43	16	76.29	76.40	-12	12,270	-0.10%
2023/10/26	9	76.99	6	76.73	76.40	3	12,492	0.02%
2023/10/25	5	79.02	4	78.60	78.00	1	12,872	0.01%
2023/10/24	5	77.86	5	78.26	78.30	0	13,004	0.00%
2023/10/23	7	77.81	9	78.86	78.90	-2	13,030	-0.02%
2023/10/20	17.1	78.68	22	78.85	78.30	-5	13,037	-0.04%
2023/10/19	4	83.05	7	81.61	81.70	-3	12,881	-0.02%
2023/10/18	11	83.25	7	82.66	82.60	4	12,732	0.03%
2023/10/17	5	83.76	5	83.96	82.50	0	12,638	0.00%
2023/10/16	11	84.27	5	83.98	83.80	6	12,530	0.05%
2023/10/13	16	84.16	10.5	84.17	83.40	5.5	12,524	0.04%
2023/10/12	37.1	84.37	63	84.34	86.70	-25.9	12,159	-0.21%
2023/10/11	2	79.10	0	0.00	78.90	2	11,675	0.02%
2023/10/06	5	78.04	1	77.60	77.60	4	11,688	0.03%
2023/10/05	55	79.88	58	79.65	78.30	-3	11,633	-0.03%
2023/10/04	2	76.95	0.3	77.00	77.00	1.7	11,384	0.01%
2023/10/03	2	78.80	0	78.70	78.70	2	11,338	0.02%
2023/10/02	1	76.60	5	76.98	77.80	-4	11,267	-0.04%
2023/09/28	13	78.20	11	78.38	78.30	2	11,140	0.02%
2023/09/27	10	78.92	15	79.14	78.80	-5	11,061	-0.05%
2023/09/26	21	79.55	18	78.91	78.30	3	10,993	0.03%
2023/09/25	11	79.17	3	78.97	78.80	8	10,825	0.07%
2023/09/22	12	77.49	8	77.80	79.40	4	10,682	0.04%
2023/09/21	18	77.77	14	77.99	77.90	4	10,568	0.04%
2023/09/20	48.1	78.92	37	79.47	78.00	11.1	10,427	0.11%
2023/09/19	27.4	78.39	26	79.10	79.10	1.4	10,103	0.01%
2023/09/18	3	75.87	9	76.00	76.40	-6	9,734	-0.06%
2023/09/15	11	73.19	18	73.75	74.10	-7	9,723	-0.07%
2023/09/14	21	76.48	22.1	77.22	75.60	-1.1	9,681	-0.01%
2023/09/13	31.1	76.49	190	74.84	74.40	-158.9	9,230	-1.72%	大賣/鉅額交易
2023/09/12	40	73.98	30	73.83	73.50	10	8,378	0.12%
2023/09/11	11	71.37	22	72.09	72.40	-11	8,009	-0.14%
2023/09/08	12	69.82	24	69.73	69.80	-12	7,813	-0.15%
2023/09/07	24	68.21	21	68.91	67.40	3	7,581	0.04%
2023/09/06	35	68.14	7	68.07	67.90	28	7,495	0.37%
2023/09/05	12	67.76	4	67.80	68.00	8	7,469	0.11%
2023/09/04	113	67.32	9.3	68.13	68.10	103.7	7,466	1.39%	大買/鉅額交易
2023/09/01	4	67.35	2	67.00	66.40	2	7,352	0.03%
2023/08/31	20	67.62	31.1	67.71	67.90	-11.1	7,344	-0.15%
2023/08/30	16	64.03	31	65.98	66.30	-15	7,127	-0.21%
2023/08/29	6	62.80	20.5	63.19	63.90	-14.5	6,711	-0.22%
2023/08/28	0	0.00	20	61.70	61.20	-20	6,591	-0.30%
2023/08/25	0	0.00	15	62.29	62.10	-15	6,593	-0.23%
2023/08/24	15	60.93	16	60.39	61.50	-1	6,569	-0.02%
2023/08/23	1	62.00	5	61.84	61.90	-4	6,483	-0.06%
2023/08/22	3	61.40	1	61.70	61.20	2	6,479	0.03%
2023/08/21	0	0.00	4	62.08	61.90	-4	6,483	-0.06%
2023/08/18	20	63.20	49	61.93	61.40	-29	6,440	-0.45%
2023/08/17	15	61.47	97	61.51	62.00	-82	6,264	-1.31%
2023/08/16	23	61.79	3	61.10	62.00	20	6,275	0.32%
2023/08/15	3	61.97	27	62.06	61.90	-24	6,243	-0.38%
2023/08/14	5.1	58.52	2.1	58.74	59.00	3.1	6,135	0.05%
2023/08/11	5.3	60.03	5	60.10	60.20	0.3	6,201	0.00%
2023/08/10	89	60.51	0.2	60.60	60.10	88.9	6,153	1.44%
2023/08/09	0.1	59.99	1.7	60.21	60.00	-1.6	6,082	-0.03%
2023/08/08	4.1	59.57	0.5	59.10	60.10	3.6	6,009	0.06%
2023/08/07	7	59.24	2	59.40	59.30	5	5,993	0.08%
2023/08/04	0	0.00	10.7	58.04	58.30	-10.7	5,944	-0.18%
2023/08/02	38.3	61.00	17.6	60.51	59.50	20.7	5,890	0.35%
2023/08/01	2	60.75	1.1	60.91	61.00	1	5,821	0.02%
2023/07/31	53.5	61.47	25	61.24	60.60	28.5	5,841	0.49%
2023/07/28	37	59.74	9.1	60.37	60.60	27.9	5,704	0.49%
2023/07/27	10	56.36	9.1	56.33	56.90	0.9	5,323	0.02%
2023/07/26	0.2	54.27	11.1	54.56	54.80	-10.8	5,187	-0.21%
2023/07/25	0	0.00	29	53.69	54.50	-29	5,107	-0.57%
2023/07/24	3	51.67	2	51.60	51.90	1	5,052	0.02%
2023/07/21	3	52.97	1	53.10	52.90	2	5,039	0.04%
2023/07/20	4	52.98	1	53.10	53.00	3	5,055	0.06%
2023/07/19	12	52.88	8	52.96	52.60	4	5,071	0.08%
2023/07/18	4	54.15	18.1	54.16	54.10	-14.1	5,041	-0.28%
2023/07/17	6.1	53.62	6	53.73	53.50	0.1	4,981	0.00%
2023/07/14	6.1	53.55	3	53.20	53.20	3.1	5,022	0.06%
2023/07/13	6.3	53.57	34.1	53.75	53.90	-27.8	5,074	-0.55%
2023/07/12	17	51.34	0	0.00	51.40	17	5,092	0.33%
2023/07/11	6.1	51.31	0	0.00	51.40	6.1	5,126	0.12%
2023/07/10	5	51.10	3	51.40	51.30	2	5,213	0.04%
2023/07/07	5.2	50.63	2	51.50	51.90	3.2	5,363	0.06%
2023/07/06	12	51.39	1	51.41	51.10	11	5,426	0.20%
2023/07/04	11	52.82	1	52.40	52.40	10	5,440	0.18%
2023/07/03	5	52.40	5	52.48	52.40	0	5,498	0.00%
2023/06/29	1	52.30	6	52.02	51.80	-5	5,509	-0.09%
2023/06/28	0	0.00	7	52.16	52.20	-7	5,527	-0.13%
2023/06/27	3	51.57	3	52.43	51.10	0	5,539	0.00%
2023/06/26	14	53.76	2	53.70	53.30	12	5,547	0.22%
2023/06/21	13.1	55.96	22	55.95	56.30	-8.9	5,577	-0.16%
2023/06/20	16.5	55.10	30	55.43	54.50	-13.5	5,629	-0.24%
2023/06/19	14	53.52	1	52.80	53.60	13	5,447	0.24%
2023/06/16	12.3	54.28	4	54.60	54.00	8.3	5,456	0.15%
2023/06/15	2	53.45	4	53.73	54.20	-2	5,348	-0.04%
2023/06/14	18	53.38	10	53.92	53.40	8	5,337	0.15%
2023/06/13	13	52.50	22	52.35	52.40	-9	5,239	-0.17%
2023/06/12	2.1	50.57	9	50.89	50.90	-6.9	5,158	-0.13%
2023/06/09	4	51.03	6	51.00	51.10	-2	5,174	-0.04%
2023/06/08	5	50.78	3	51.00	50.30	2	5,234	0.04%
2023/06/07	12	50.14	3	50.47	50.30	9	5,291	0.17%
2023/06/06	10	50.24	1	50.20	50.20	9	5,348	0.17%
2023/06/05	3	51.30	10	51.17	51.40	-7	5,316	-0.13%
2023/06/02	9	49.72	10	49.85	49.95	-1	5,210	-0.02%
2023/06/01	4	49.60	0	0.00	49.55	4	5,180	0.08%
2023/05/31	1	49.60	0	0.00	49.50	1	5,173	0.02%
2023/05/29	0	0.00	2	50.00	49.90	-2	5,219	-0.04%
2023/05/26	3	49.80	3	49.55	49.60	0	5,201	0.00%
2023/05/25	2	49.65	2	49.90	49.65	0	5,204	0.00%
2023/05/24	1	50.00	0	0.00	50.20	1	5,189	0.02%
2023/05/23	4	50.33	1	50.70	49.90	3	5,174	0.06%
2023/05/22	4	51.33	21	51.06	51.10	-17	5,114	-0.33%
2023/05/19	7	49.55	3	49.52	49.35	4	5,005	0.08%
2023/05/18	2	49.80	1	49.65	49.55	1	4,976	0.02%
2023/05/17	1	49.60	22	49.84	50.60	-21	4,882	-0.43%
2023/05/16	13	48.45	2	48.95	48.20	11	4,762	0.23%
2023/05/15	1	48.40	1	47.90	48.45	0	4,733	0.00%
2023/05/12	8	47.33	0	0.00	47.50	8	4,744	0.17%
2023/05/11	8	47.33	0	0.00	46.70	8	4,756	0.17%
2023/05/10	1	48.15	0	0.00	48.20	1	4,743	0.02%
2023/05/09	0	0.00	2	48.55	48.10	-2	4,743	-0.04%
2023/05/08	13	49.05	1	49.40	48.80	12	4,720	0.25%
2023/05/05	0	50.20	4.5	50.90	50.80	-4.5	4,630	-0.10%
2023/05/04	14	49.57	7	50.11	49.30	7	4,532	0.15%
2023/05/03	3.5	49.96	2	49.18	49.95	1.5	4,414	0.03%
2023/05/02	1	48.55	1	48.60	48.55	0	4,394	0.00%
2023/04/28	5	48.20	1	48.30	47.65	4	4,439	0.09%
2023/04/27	2	47.75	2	47.56	47.75	0	4,449	0.00%
2023/04/26	0	0.00	0.1	46.90	46.70	-0.1	4,439	0.00%
2023/04/25	5.1	46.84	1	47.65	46.55	4.1	4,444	0.09%
2023/04/24	0	0.00	4	47.05	47.05	-4	4,432	-0.09%
2023/04/21	2	46.63	5	46.65	46.05	-3	4,423	-0.07%
2023/04/20	0	0.00	9	47.69	47.15	-9	4,409	-0.20%
2023/04/19	3	48.97	0	0.00	48.80	3	4,417	0.07%
2023/04/18	2	49.28	0	0.00	49.10	2	4,392	0.05%
2023/04/17	4	48.04	6.2	48.52	48.85	-2.2	4,298	-0.05%
2023/04/14	1	47.40	1	47.75	47.30	0	4,181	0.00%
2023/04/13	2.2	46.98	3	47.47	47.20	-0.9	4,197	-0.02%
2023/04/12	2	47.60	18	47.87	47.80	-16	4,239	-0.38%
2023/04/11	1	47.00	0	0.00	46.95	1	4,151	0.02%
2023/04/10	4	46.55	0	0.00	46.55	4	4,268	0.09%
2023/04/07	0	0.00	5	46.13	46.50	-5	4,251	-0.12%
2023/04/06	4	44.76	0	0.00	45.65	4	4,295	0.09%
2023/03/31	1	46.25	0	0.00	46.20	1	4,236	0.02%
2023/03/30	0	0.00	1	46.65	46.55	-1	4,270	-0.02%
2023/03/29	0	0.00	4	46.26	46.50	-4	4,330	-0.09%
2023/03/28	6	45.60	1.1	45.77	45.65	4.9	4,386	0.11%
2023/03/27	1.1	45.83	0	0.00	45.85	1.1	4,504	0.02%
2023/03/24	22	46.81	5	46.65	46.70	17	4,680	0.36%
2023/03/23	2	47.28	33	47.13	46.80	-31	4,628	-0.67%
2023/03/21	10	45.30	0	0.00	45.10	10	4,471	0.22%
2023/03/17	7	44.57	0	0.00	44.25	7	4,481	0.16%
2023/03/16	2	44.70	2	45.00	45.10	0	4,479	0.00%
2023/03/15	1	44.60	4	45.05	45.20	-3	4,512	-0.07%
2023/03/14	4	43.75	0	0.00	43.80	4	4,521	0.09%
2023/03/13	4	44.26	2	44.38	44.50	2	4,539	0.04%
2023/03/10	5.3	45.94	8	45.90	45.75	-2.7	4,576	-0.06%
2023/03/09	0	0.00	6.1	45.57	45.15	-6.1	4,729	-0.13%
2023/03/08	0	0.00	7	44.70	44.90	-7	4,911	-0.14%
2023/03/07	0	0.00	3.1	44.18	44.05	-3.1	5,340	-0.06%
2023/03/02	6	42.05	6	43.20	43.05	0	5,424	0.00%
2023/03/01	1	42.20	0	0.00	42.05	1	5,459	0.02%
2023/02/23	0	0.00	3	44.40	44.35	-3	5,469	-0.05%
2023/02/22	9	43.62	1	43.60	43.55	8	5,580	0.14%
2023/02/21	1	44.60	0	0.00	44.60	1	5,709	0.02%
2023/02/17	7.2	44.50	8	44.59	44.60	-0.8	6,006	-0.01%
2023/02/16	0	0.00	3	43.97	44.05	-3	6,041	-0.05%
2023/02/15	0	0.00	2	43.55	43.60	-2	6,156	-0.03%
2023/02/14	4	43.60	1	43.85	43.40	3	6,371	0.05%
2023/02/13	1	43.00	0	0.00	43.55	1	6,501	0.02%
2023/02/10	4	43.88	2	43.50	43.50	2	6,587	0.03%
2023/02/09	1	44.25	0	0.00	44.50	1	6,579	0.02%
2023/02/08	2	44.25	0	0.00	44.25	2	6,577	0.03%
2023/02/07	1	44.80	0	0.00	44.95	1	6,572	0.02%
2023/02/06	0	0.00	5	45.00	44.65	-5	6,577	-0.08%
2023/02/03	4	44.79	0	0.00	44.45	4	6,598	0.06%
2023/02/02	3	45.55	0	0.00	45.70	3	6,572	0.05%
2023/01/31	2	44.50	10	44.80	45.00	-8	6,517	-0.12%
2023/01/30	0	0.00	3	43.88	43.95	-3	6,457	-0.05%
2023/01/13	0	0.00	0	42.70	42.50	0	6,400	0.00%
2023/01/12	2	42.50	4	42.80	42.75	-2	6,463	-0.03%
2023/01/11	0	0.00	1	43.50	43.10	-1	6,470	-0.02%
2023/01/10	1	44.00	2	43.73	43.40	-1	6,479	-0.02%
2023/01/09	1	43.60	2	43.45	43.35	-1	6,489	-0.02%
2023/01/06	2	43.30	5.1	43.22	43.35	-3.1	6,560	-0.05%
2023/01/05	7	42.83	4	42.30	42.30	3	6,675	0.04%
2023/01/04	6.1	43.20	6	43.15	43.15	0.1	6,681	0.00%
2023/01/03	11	43.37	9	43.06	42.85	2	6,697	0.03%
2022/12/30	7	43.03	9.1	43.35	43.10	-2.1	6,744	-0.03%
2022/12/29	11	41.75	6.1	41.80	41.80	4.9	6,648	0.07%
2022/12/28	2.2	42.83	17	42.93	43.00	-14.8	6,607	-0.22%
2022/12/27	3	42.20	5	42.12	42.10	-2	6,436	-0.03%
2022/12/26	5	41.75	7	41.81	41.75	-2	6,460	-0.03%
2022/12/23	2	40.83	7	41.05	41.05	-5	6,496	-0.08%
2022/12/22	7	41.06	3	41.00	40.90	4	6,515	0.06%
2022/12/21	14	41.16	3	41.35	41.10	11	6,560	0.17%
2022/12/20	5	42.64	5	42.22	41.80	0	6,524	0.00%
2022/12/19	22	43.71	8	43.46	42.65	14	6,489	0.22%
2022/12/16	41	45.65	573	46.85	45.00	-532	6,475	-8.21%	大賣/鉅額交易
2022/12/15	8	49.13	18	49.08	49.20	-10	6,271	-0.16%
2022/12/14	4	48.29	7	48.85	49.00	-3	6,218	-0.05%
2022/12/13	3	48.02	14	47.51	47.35	-11	6,231	-0.18%
2022/12/12	4	47.63	2	48.00	48.00	2	6,280	0.03%
2022/12/09	4	48.11	4	48.05	47.90	0	6,586	0.00%
2022/12/08	2	47.00	2.2	47.85	48.15	-0.2	6,618	0.00%
2022/12/07	15	47.54	6.1	46.85	46.80	8.9	6,633	0.13%
2022/12/06	9	48.48	8	48.54	48.65	1	6,629	0.02%
2022/12/05	18	49.06	7	49.05	49.00	11	6,657	0.17%
2022/12/02	3	48.85	0	0.00	48.75	3	6,845	0.04%
2022/12/01	13	49.30	14.2	49.35	49.30	-1.2	6,743	-0.02%
2022/11/30	1	47.65	97	47.68	47.45	-96	6,486	-1.48%
2022/11/29	13	47.09	68.3	47.12	48.45	-55.3	6,264	-0.88%
2022/11/28	14	44.18	64.2	44.26	45.60	-50.2	5,836	-0.86%
2022/11/25	10	45.48	59	45.28	45.05	-49	5,874	-0.83%
2022/11/24	6	45.73	6	45.61	45.55	0	6,021	0.00%
2022/11/23	2	45.80	0	45.70	45.75	2	6,048	0.03%
2022/11/22	30	45.33	22	45.47	45.40	8	6,080	0.13%
2022/11/21	0	0.00	34	46.03	45.95	-34	6,253	-0.54%
2022/11/18	17	46.68	10	46.47	45.70	7	6,287	0.11%
2022/11/17	13	46.23	20	46.32	46.25	-7	6,192	-0.11%
2022/11/16	23	45.59	13	45.97	45.60	10	6,087	0.16%
2022/11/14	6	43.80	21	43.47	43.75	-15	6,002	-0.25%
2022/11/11	0	0.00	10	43.77	43.40	-10	6,266	-0.16%
2022/11/10	27	43.01	2	43.88	42.65	25	6,419	0.39%
2022/11/09	65	45.44	2	45.05	44.90	63	6,511	0.97%
2022/11/08	2	46.73	5	46.99	46.30	-3	6,513	-0.05%
2022/11/07	8	45.97	3	45.90	45.80	5	6,541	0.08%
2022/11/03	0.2	45.55	57	45.50	45.55	-56.8	6,966	-0.82%
2022/11/02	1	46.30	1	45.85	45.85	0	7,251	0.00%
2022/10/28	2	46.05	17	44.97	44.85	-15	7,523	-0.20%
2022/10/27	4	45.20	1	45.70	46.20	3	7,656	0.04%
2022/10/26	0	0.00	35	44.49	45.00	-35	7,732	-0.45%
2022/10/25	1	45.10	43	45.32	44.95	-42	7,788	-0.54%
2022/10/24	0.1	45.85	0	0.00	45.85	0.1	7,959	0.00%
2022/10/21	2	45.45	0	0.00	45.65	2	8,025	0.02%
2022/10/20	4.1	46.30	0	0.00	45.70	4.1	8,028	0.05%
2022/10/19	2	48.03	3	48.00	47.60	-1	8,023	-0.01%
2022/10/18	2.6	48.10	5	48.10	48.20	-2.4	8,077	-0.03%
2022/10/17	7	47.16	0	0.00	47.55	7	8,265	0.08%
2022/10/14	10	48.09	12	48.26	48.20	-2	8,313	-0.02%
2022/10/13	37	47.83	4	48.31	45.15	33	8,371	0.39%
2022/10/12	1	47.20	1	47.50	47.25	0	8,509	0.00%
2022/10/11	2	46.85	0	0.00	46.70	2	8,920	0.02%
2022/10/07	9	48.39	6	48.67	47.95	3	9,551	0.03%
2022/10/06	12	48.59	12	49.09	49.05	0	9,610	0.00%
2022/10/05	83	48.98	3	49.00	48.30	80	9,662	0.83%
2022/10/04	1	48.90	12	49.17	48.95	-11	9,744	-0.11%
2022/10/03	11	48.48	1	48.60	48.45	10	9,870	0.10%
2022/09/30	8	47.64	98	47.74	48.30	-90	10,286	-0.87%
2022/09/29	5	49.87	5	50.17	49.75	0	10,594	0.00%
2022/09/28	19	50.42	25	49.92	49.20	-6	10,701	-0.06%
2022/09/27	50	50.83	7	50.84	51.80	43	10,802	0.40%
2022/09/26	25	52.18	23	52.58	51.20	2	10,912	0.02%
2022/09/23	6	53.92	0	0.00	53.00	6	11,102	0.05%
2022/09/22	2	54.80	2	55.30	55.40	0	11,296	0.00%
2022/09/21	1	55.30	0	0.00	55.10	1	11,807	0.01%
2022/09/20	0	0.00	1	55.50	55.50	-1	12,068	-0.01%
2022/09/19	3	54.63	1	54.20	54.20	2	12,151	0.02%
2022/09/16	17.3	55.82	16	55.84	54.50	1.3	12,249	0.01%
2022/09/15	1	56.00	55	56.00	55.60	-54	12,093	-0.45%
2022/09/14	7	55.40	45.1	55.13	55.70	-38.1	12,156	-0.31%
2022/09/13	4	54.75	3	54.93	54.80	1	12,357	0.01%
2022/09/12	8.1	54.50	2	55.60	53.70	6.1	12,441	0.05%
2022/09/08	44.3	54.67	49	54.86	55.10	-4.7	12,638	-0.04%
2022/09/07	2	52.20	0	0.00	52.70	2	12,896	0.02%
2022/09/06	1	52.10	43.5	52.29	52.30	-42.5	13,265	-0.32%
2022/09/05	10	52.51	6	52.43	52.20	4	13,346	0.03%
2022/09/02	51	54.81	37	55.38	54.40	14	13,472	0.10%
2022/09/01	11	54.96	11	55.00	54.70	0	13,454	0.00%
2022/08/31	30	53.18	39	54.05	54.60	-9	13,455	-0.07%
2022/08/30	0	0.00	22	52.39	52.50	-22	13,462	-0.16%
2022/08/29	13	51.26	1	51.50	51.20	12	13,606	0.09%
2022/08/26	17	53.31	16	53.76	52.80	1	13,688	0.01%
2022/08/25	12	52.20	4	52.75	52.10	8	13,683	0.06%
2022/08/24	10	50.90	40	51.25	51.40	-30	13,712	-0.22%
2022/08/23	15	51.40	1	51.30	51.50	14	13,797	0.10%
2022/08/22	16	51.54	2	51.95	51.50	14	13,985	0.10%
2022/08/19	37	52.30	15	53.15	52.10	22	14,008	0.16%
2022/08/18	64	51.66	64	52.33	53.10	0	13,952	0.00%
2022/08/17	5	51.06	44	51.27	51.20	-39	13,787	-0.28%
2022/08/16	47.5	49.55	61	50.01	50.10	-13.5	13,623	-0.10%
2022/08/15	6	49.25	37	48.79	49.60	-31	13,684	-0.23%
2022/08/12	9	47.16	15	47.30	47.55	-6	13,861	-0.04%
2022/08/11	40	47.96	1	48.05	47.55	39	13,889	0.28%
2022/08/10	42	50.46	9	50.92	49.10	33	13,809	0.24%
2022/08/09	4	51.00	39.2	50.58	51.20	-35.2	13,667	-0.26%
2022/08/08	46	48.64	13	48.70	49.10	33	13,348	0.25%
2022/08/05	42	48.99	5	49.42	48.90	37	13,233	0.28%
2022/08/04	3.1	48.05	44	48.23	49.10	-41	13,131	-0.31%
2022/08/03	14	48.03	8	47.61	47.50	6	12,998	0.05%
2022/08/02	23	48.97	7	49.35	49.65	16	12,834	0.12%
2022/08/01	15	50.15	9	50.08	50.00	6	12,739	0.05%
2022/07/29	5	49.56	24	49.97	50.20	-19	12,641	-0.15%
2022/07/28	0	0.00	20	48.90	48.65	-20	12,437	-0.16%
2022/07/26	22	48.85	21	48.47	48.80	1	12,280	0.01%
2022/07/25	3	48.75	40	48.80	48.80	-37	12,195	-0.30%
2022/07/22	5	48.66	27	48.76	48.20	-22	12,099	-0.18%
2022/07/21	18	46.78	21	47.20	47.50	-3	11,869	-0.03%
2022/07/20	35	47.27	45	47.57	47.25	-10	11,752	-0.09%
2022/07/19	110	47.33	18	47.16	46.60	92	11,544	0.80%	大買/
2022/07/18	102	48.99	17	48.59	48.15	85	11,246	0.76%	大買/
2022/07/15	34	49.77	108	50.41	51.20	-74	10,807	-0.68%	大賣/
2022/07/14	27	45.94	23	46.57	47.50	4	10,124	0.04%
2022/07/13	19	47.69	15	47.28	47.35	4	9,930	0.04%
2022/07/12	2	47.70	4	47.03	47.65	-2	9,829	-0.02%
2022/07/11	37	49.86	5	48.98	48.65	32	9,693	0.33%
2022/07/08	17	50.65	10	50.18	49.40	7	9,525	0.07%
2022/07/07	13	49.13	20	49.00	50.40	-7	9,052	-0.08%
2022/07/06	10	46.39	12	46.77	46.25	-2	8,636	-0.02%
2022/07/05	5	47.17	115	47.01	47.10	-110	8,479	-1.30%	大賣/鉅額交易
2022/07/04	4	46.05	4	46.10	45.25	0	8,261	0.00%
2022/07/01	40	46.25	33	46.28	46.60	7	8,087	0.09%
2022/06/30	29	48.72	24	49.21	49.35	5	7,822	0.06%
2022/06/29	114	49.80	38	49.93	51.80	76	7,470	1.02%	大買/
2022/06/28	4	47.38	21	47.53	48.35	-17	6,889	-0.25%
2022/06/27	8	45.91	10	46.12	46.25	-2	6,584	-0.03%
2022/06/24	17	45.31	17	45.23	44.55	0	6,385	0.00%
2022/06/23	59	44.50	24	44.73	44.50	35	6,204	0.56%
2022/06/22	55	45.27	5	45.55	44.50	50	6,034	0.83%
2022/06/21	19	45.64	40	45.32	45.25	-21	5,862	-0.36%
2022/06/20	63	44.08	49	43.73	42.65	14	5,573	0.25%
2022/06/17	96	43.75	32	44.49	44.90	64	5,365	1.19%
2022/06/16	190	44.05	112	44.20	43.90	78	5,048	1.55%	大買/大賣/
2022/06/15	91	43.66	60	43.20	43.80	31	4,540	0.68%
2022/06/14	95	41.13	1	40.30	41.20	94	4,137	2.27%
2022/06/13	424	41.86	24	42.12	41.90	400	4,009	9.98%	大買/鉅額交易
2022/06/10	5	41.24	9	41.37	41.50	-4	3,821	-0.10%
2022/06/09	0	0.00	3.1	41.55	41.40	-3.1	3,768	-0.08%
2022/06/08	6	40.03	7	40.86	41.80	-1	3,655	-0.03%
2022/06/07	24	40.70	12	41.19	40.65	12	3,489	0.34%
2022/06/06	32.1	40.53	7	39.62	39.65	25.1	3,297	0.76%
2022/06/02	50	40.71	43	40.70	41.10	7	3,126	0.22%
2022/06/01	12	39.92	25	39.84	39.95	-13	2,883	-0.45%
2022/05/31	34	40.18	17.6	39.82	40.00	16.4	2,761	0.59%
2022/05/30	10	39.87	51	38.88	39.90	-41	2,622	-1.56%
2022/05/27	5	38.61	4	38.21	38.50	1	2,370	0.04%
2022/05/26	30	39.25	29	38.94	38.65	1	2,288	0.04%
2022/05/25	15	38.88	16	38.87	38.70	-1	2,139	-0.05%
2022/05/24	13	38.98	11	38.75	38.50	2	1,983	0.10%
2022/05/23	20	38.91	19	38.41	38.80	1	1,843	0.05%
2022/05/20	9	38.26	22	38.13	38.15	-13	1,458	-0.89%
2022/05/19	13.4	37.34	58	37.12	37.20	-44.6	1,133	-3.93%
2022/05/18	35	36.16	69	36.16	36.65	-34	964	-3.53%
2022/05/17	0	0.00	16	34.74	34.60	-16	798	-2.00%
2022/05/16	0	0.00	3	33.25	33.30	-3	703	-0.43%
2022/05/11	2	32.80	0	0.00	32.90	2	677	0.30%
2022/05/06	0	0.00	0.2	32.45	32.35	-0.2	656	-0.03%
2022/05/03	1	32.75	0	0.00	32.60	1	675	0.15%
2022/04/29	1	33.15	0	0.00	33.20	1	684	0.15%
2022/04/26	3	33.12	0	0.00	33.00	3	687	0.44%
2022/04/21	5.4	33.83	5	34.15	34.10	0.4	692	0.06%
2022/04/20	10	33.25	2	33.35	33.70	8	653	1.22%
2022/04/19	7	32.96	10	32.95	32.95	-3	635	-0.47%
2022/04/18	28	32.59	0	0.00	32.95	28	631	4.44%
2022/04/15	12	32.71	0	0.00	32.40	12	617	1.94%
2022/04/14	1	32.60	8	32.41	32.60	-7	616	-1.14%
2022/04/07	0	0.00	2	32.15	31.70	-2	600	-0.34%
2022/04/06	0	0.00	0	32.18	32.20	0	599	0.00%
2022/04/01	2	31.95	0.2	32.00	32.00	1.8	595	0.30%
2022/03/31	3	32.40	0.1	32.36	32.15	2.9	599	0.49%
2022/03/30	3	31.95	7	32.20	32.25	-4	602	-0.66%
2022/03/25	0	0.00	3	31.85	31.80	-3	601	-0.50%
2022/03/24	0	0.00	1	31.90	32.05	-1	601	-0.17%
2022/03/21	0	0.00	0	31.90	32.25	0	600	0.00%
2022/03/17	1	31.90	1	31.95	31.95	0	603	0.00%
2022/03/16	3	31.00	0	31.15	31.30	3	595	0.50%
2022/03/15	1	30.65	0	0.00	30.50	1	589	0.17%
2022/03/10	1.3	30.79	0	30.95	30.80	1.3	568	0.22%
2022/03/09	11.1	31.02	0	0.00	30.70	11.1	542	2.04%
2022/03/08	0	31.50	0	0.00	31.05	0	523	0.00%
2022/03/04	1	32.40	0	0.00	32.40	1	512	0.19%
2022/02/21	0	0.00	2	33.50	33.40	-2	565	-0.35%
2022/02/17	1	33.00	0	0.00	33.00	1	582	0.17%
2022/02/09	0	0.00	10	32.76	32.90	-10	603	-1.66%
2022/02/08	0	0.00	1	32.75	32.85	-1	606	-0.16%
2022/02/07	10	32.25	0	0.00	32.50	10	608	1.64%
2022/01/25	3	31.62	0	0.00	31.60	3	602	0.50%
2022/01/24	2	31.93	0	0.00	32.00	2	592	0.34%
2022/01/18	1	32.45	0	0.00	32.40	1	576	0.17%
2022/01/17	1	32.45	0	0.00	32.50	1	563	0.18%
2022/01/06	1	32.85	0	0.00	32.75	1	656	0.15%
2022/01/05	4	33.20	0	0.00	32.95	4	658	0.61%
2022/01/04	0	0.00	1	33.00	33.05	-1	655	-0.15%
2022/01/03	0	0.00	0	33.10	32.85	0	654	0.00%
2021/12/14	2	32.90	0	0.00	32.75	2	667	0.30%
2021/12/09	1	33.05	0	0.00	33.15	1	678	0.15%
2021/12/02	1	33.00	1	32.95	33.00	0	681	0.00%
2021/11/30	1	32.70	0	0.00	32.70	1	682	0.15%
2021/11/29	1	32.45	0	0.00	33.00	1	675	0.15%
2021/11/26	1	32.75	0	0.00	32.70	1	669	0.15%
2021/11/24	4	32.99	2	33.10	32.95	2	661	0.30%
2021/11/23	1	33.20	0	0.00	33.20	1	643	0.16%
2021/11/22	2	33.30	0	0.00	33.65	2	639	0.31%
2021/11/19	12	33.32	0	0.00	33.25	12	637	1.88%
2021/11/18	1	33.50	0	0.00	33.50	1	628	0.16%
2021/11/15	1	33.60	0	0.00	33.55	1	618	0.16%
2021/11/09	1	33.70	0	0.00	33.70	1	646	0.15%
2021/11/08	1	33.75	0	0.00	33.75	1	659	0.15%
2021/11/03	1	34.15	0	0.00	34.35	1	689	0.15%
2021/10/27	3	33.83	0	0.00	33.85	3	731	0.41%
2021/10/19	0	0.00	1	35.00	35.00	-1	998	-0.10%
2021/10/15	1	33.15	0	0.00	33.10	1	989	0.10%
2021/10/12	0	0.00	3	33.40	32.90	-3	1,118	-0.27%
2021/10/06	5	32.70	0	0.00	32.95	5	1,136	0.44%
2021/10/04	10	33.07	0	0.00	33.05	10	1,151	0.87%
2021/09/30	5	33.53	0	0.00	33.95	5	1,154	0.43%
2021/09/29	1	33.60	0	0.00	33.55	1	1,158	0.09%
2021/09/17	5	34.50	0	0.00	35.00	5	1,319	0.38%
2021/09/14	0	0.00	3	33.85	34.00	-3	1,381	-0.22%
2021/09/07	0	0.00	3	34.17	33.75	-3	1,538	-0.19%
2021/08/20	2	33.70	0	0.00	33.70	2	1,692	0.12%
2021/08/18	1	33.50	0	0.00	34.20	1	1,700	0.06%
2021/08/16	0	0.00	7	34.89	34.40	-7	1,725	-0.41%
2021/08/13	1	35.30	4	35.19	35.20	-3	1,740	-0.17%
2021/08/12	1	34.90	2	34.65	34.90	-1	1,726	-0.06%
2021/08/11	5	34.14	7	34.23	34.15	-2	1,721	-0.12%
2021/08/10	10	35.20	0	0.00	34.90	10	1,709	0.59%
2021/08/09	3	35.57	0	0.00	35.30	3	1,724	0.17%
2021/08/06	1	35.80	0	0.00	35.85	1	1,728	0.06%
2021/08/03	1	36.25	0	0.00	36.15	1	1,802	0.06%
2021/08/02	1	36.10	2	36.70	36.50	-1	1,807	-0.06%
2021/07/30	1	36.70	2	36.70	36.45	-1	1,806	-0.06%
2021/07/29	2	37.50	1	37.50	37.30	1	1,791	0.06%
2021/07/26	12	38.13	0	0.00	38.05	12	1,804	0.66%
2021/07/23	1	38.15	64	38.50	38.50	-63	1,762	-3.57%
2021/07/22	0	0.00	11	36.80	36.65	-11	1,606	-0.68%
2021/07/21	0	0.00	2	36.48	36.25	-2	1,608	-0.12%
2021/07/19	2	37.85	3	37.05	37.15	-1	1,608	-0.06%
2021/07/16	31	37.29	1	36.70	37.40	30	1,627	1.84%
2021/07/15	0	0.00	1	36.00	36.00	-1	1,599	-0.06%
2021/07/14	2	35.65	0	0.00	35.60	2	1,651	0.12%
2021/07/12	3	35.73	4	36.15	36.00	-1	1,853	-0.05%
2021/07/09	0	0.00	1	36.20	36.10	-1	1,863	-0.05%
2021/07/08	0	0.00	2	35.95	35.95	-2	1,873	-0.11%
2021/07/07	1	35.60	3	35.65	35.60	-2	1,895	-0.11%
2021/07/05	2	35.80	1	35.95	35.85	1	1,950	0.05%
2021/07/02	11	36.29	0	0.00	36.20	11	1,971	0.56%
2021/07/01	1	36.05	11	36.22	36.50	-10	1,994	-0.50%
2021/06/30	3	36.03	10	35.73	36.10	-7	1,966	-0.36%
2021/06/29	2	34.43	2	34.90	35.30	0	1,944	0.00%
2021/06/28	6	34.63	0	0.00	34.70	6	1,932	0.31%
2021/06/25	3	35.37	2	35.75	35.55	1	1,925	0.05%
2021/06/24	0	0.00	10	34.70	35.00	-10	1,888	-0.53%
2021/06/23	0	0.00	21	34.31	34.65	-21	1,869	-1.12%
2021/06/22	3	33.15	3	34.00	33.75	0	1,854	0.00%
2021/06/21	1	32.60	1	33.25	33.00	0	1,836	0.00%
2021/06/18	8	32.97	0	0.00	32.60	8	1,809	0.44%
2021/06/17	7	33.24	0	0.00	33.10	7	1,775	0.39%
2021/06/16	2	34.00	2	34.10	34.00	0	1,724	0.00%
2021/06/15	16	34.38	0	0.00	34.35	16	1,728	0.93%
2021/06/11	0	0.00	1	34.30	34.55	-1	1,751	-0.06%
2021/06/10	1	34.00	4	34.20	34.45	-3	1,770	-0.17%
2021/06/08	3	34.08	0	0.00	33.90	3	1,791	0.17%
2021/06/07	3	34.30	0	0.00	34.45	3	1,783	0.17%
2021/06/02	1	33.80	5	33.85	34.15	-4	1,786	-0.22%
2021/05/31	3	33.17	0	0.00	33.10	3	1,776	0.17%
2021/05/27	7	32.09	0	0.00	32.15	7	1,772	0.39%
2021/05/25	5	32.15	0	0.00	32.35	5	1,798	0.28%
2021/05/24	5	31.65	0	0.00	31.80	5	1,788	0.28%
2021/05/21	1	31.85	0	31.95	32.10	1	1,802	0.05%
2021/05/19	1	32.20	0	0.00	32.30	1	1,810	0.06%
2021/05/17	0	0.00	1	31.00	31.00	-1	1,835	-0.05%
2021/05/14	1	33.30	10	32.80	32.65	-9	1,817	-0.50%
2021/05/13	3	32.53	10.1	32.85	32.80	-7.1	1,809	-0.39%
2021/05/12	0	0.00	1	33.00	33.40	-1	1,792	-0.06%
2021/05/10	3	37.03	2	36.85	36.90	1	1,739	0.06%
2021/05/04	2	35.75	0	0.00	35.85	2	1,766	0.11%
2021/05/03	0	0.00	1	37.90	37.15	-1	1,737	-0.06%
2021/04/29	1.4	38.63	1	38.55	38.05	0.4	1,741	0.02%
2021/04/28	0	0.00	1	38.50	38.75	-1	1,741	-0.06%
2021/04/27	0.5	39.05	0	0.00	38.90	0.5	1,748	0.03%
2021/04/26	10	38.65	1	38.50	38.50	9	1,733	0.52%
2021/04/23	7	38.00	1	37.75	38.00	6	1,740	0.34%
2021/04/22	18	38.72	17	38.02	37.95	1	1,771	0.06%
2021/04/21	5	39.35	0	0.00	39.30	5	1,729	0.29%
2021/04/20	1	39.40	4	39.31	39.85	-3	1,717	-0.17%
2021/04/19	26.1	38.96	19	39.14	40.00	7.1	1,672	0.42%
2021/04/16	8	37.64	8	38.10	38.50	0	1,573	0.00%
2021/04/15	1	36.65	0	0.00	36.85	1	1,478	0.07%
2021/04/14	5	36.27	1	36.00	36.15	4	1,463	0.27%
2021/04/13	5	36.46	1	36.60	36.45	4	1,480	0.27%
2021/04/12	0	0.00	2	36.75	36.85	-2	1,494	-0.13%
2021/04/09	1	35.95	0	36.10	35.95	1	1,505	0.06%
2021/04/08	10	36.26	0	0.00	36.35	10	1,496	0.67%
2021/04/07	6	35.58	0	0.00	35.65	6	1,474	0.41%
2021/04/01	2	36.05	0	0.00	36.00	2	1,460	0.14%
2021/03/31	1	36.20	0	0.00	36.25	1	1,451	0.07%
2021/03/30	10	36.35	0	0.00	36.30	10	1,437	0.70%
2021/03/29	0	0.00	1	36.40	36.35	-1	1,418	-0.07%
2021/03/25	1	36.40	0	0.00	36.20	1	1,413	0.07%
2021/03/24	1	36.65	0	0.00	36.60	1	1,407	0.07%
2021/03/22	2	36.90	1	37.00	36.95	1	1,413	0.07%
2021/03/19	1	36.65	0	0.00	36.70	1	1,412	0.07%
2021/03/17	5	37.20	2	37.20	36.85	3	1,419	0.21%
2021/03/16	0	0.00	11	36.60	36.75	-11	1,399	-0.79%
2021/03/12	12	35.93	0	0.00	35.90	12	1,366	0.88%
2021/03/11	0	0.00	1	36.70	36.65	-1	1,335	-0.07%
2021/03/08	3	35.85	0	0.00	35.85	3	1,320	0.23%
2021/03/05	2	36.00	0	0.00	36.05	2	1,325	0.15%
2021/03/02	1	36.30	1	36.50	36.10	0	1,329	0.00%
2021/02/26	0	0.00	0	36.70	36.95	0	1,317	0.00%
2021/02/24	2	36.75	0	0.00	36.40	2	1,282	0.16%
2021/02/23	1	36.80	4	36.70	36.70	-3	1,267	-0.24%
2021/02/22	1	35.85	0	0.00	36.40	1	1,238	0.08%
2021/02/19	3	35.20	0	0.00	35.40	3	1,218	0.25%
2021/02/17	1	35.20	0	0.00	35.15	1	1,187	0.08%
2021/02/05	0	0.00	1	35.40	35.60	-1	1,163	-0.09%
2021/02/04	1	35.10	0	0.00	35.30	1	1,159	0.09%
2021/02/02	0	0.00	1	35.40	35.30	-1	1,154	-0.09%
2021/01/28	0	0.00	1	36.30	36.10	-1	1,131	-0.09%
2021/01/27	0	0.00	1	35.55	35.50	-1	1,110	-0.09%
2021/01/26	2	35.05	0	0.00	34.90	2	1,099	0.18%
2021/01/25	6	34.93	0	0.00	34.95	6	1,077	0.56%
2021/01/22	3	34.97	0	0.00	35.00	3	1,071	0.28%
2021/01/20	25	35.60	0	0.00	35.60	25	1,038	2.41%
2021/01/19	1	36.80	0	0.00	36.70	1	1,020	0.10%
2021/01/18	1	36.55	0	0.00	36.65	1	1,034	0.10%
2021/01/15	30	37.95	0	0.00	37.40	30	1,013	2.96%
2021/01/14	1	38.90	0	0.00	38.95	1	987	0.10%
2021/01/12	1	38.80	1	38.85	38.70	0	982	0.00%
2021/01/08	0	0.00	1	38.85	39.15	-1	985	-0.10%
2021/01/05	1	40.30	0	0.00	39.95	1	950	0.11%
2021/01/04	0	0.00	2	39.90	40.20	-2	913	-0.22%
2020/12/31	0	0.00	2	39.15	39.00	-2	870	-0.23%
2020/12/23	1	37.75	0	0.00	37.80	1	823	0.12%
2020/12/14	3	38.45	0	0.00	37.95	3	857	0.35%
2020/12/11	1	38.25	1	38.80	38.50	0	847	0.00%
2020/12/10	2	38.35	0	0.00	37.85	2	839	0.24%
2020/12/09	1	38.55	2.1	38.41	38.40	-1.1	831	-0.13%
2020/12/04	0	0.00	1	38.80	38.80	-1	866	-0.12%
2020/12/01	1	39.10	0	0.00	39.30	1	886	0.11%
2020/11/30	0	0.00	2	39.50	39.90	-2	897	-0.22%
2020/11/26	0	0.00	5	38.70	38.70	-5	944	-0.53%
2020/11/20	2	38.55	4	38.50	38.60	-2	982	-0.20%
2020/11/17	0	0.00	5	38.47	38.65	-5	1,021	-0.49%
2020/11/16	0	0.00	2	38.10	38.30	-2	1,042	-0.19%
2020/11/10	2	38.98	0	0.00	38.75	2	1,090	0.18%
2020/11/05	0	0.00	5	39.00	38.90	-5	1,100	-0.45%
2020/10/27	0	0.00	1	39.10	39.20	-1	1,146	-0.09%
2020/10/26	0	0.00	4	39.74	39.75	-4	1,145	-0.35%
2020/10/23	0	0.00	1	39.40	39.35	-1	1,136	-0.09%
2020/10/21	2	38.98	1	39.05	38.95	1	1,125	0.09%
2020/10/19	0	0.00	1	38.40	38.40	-1	1,090	-0.09%
2020/10/16	1	37.45	5	37.90	37.80	-4	1,077	-0.37%
2020/10/14	0	0.00	2	37.35	37.20	-2	1,067	-0.19%
2020/10/13	2	36.70	0	0.00	36.60	2	1,070	0.19%
2020/10/08	4	36.80	4	37.15	37.00	0	1,096	0.00%
2020/10/07	0.1	37.10	0	0.00	37.00	0.1	1,091	0.01%
2020/10/06	0	0.00	2	36.80	37.10	-2	1,087	-0.18%
2020/09/29	1	35.85	0	0.00	35.90	1	1,129	0.09%
2020/09/28	0	0.00	0.2	35.80	35.70	-0.2	1,131	-0.02%
2020/09/24	4	35.85	0	0.00	35.50	4	1,145	0.35%
2020/09/23	2	36.48	0	0.00	36.45	2	1,134	0.18%
2020/09/22	1	36.95	0	0.00	37.50	1	1,123	0.09%
2020/09/15	0	0.00	7	38.04	38.05	-7	1,222	-0.57%
2020/09/11	1	36.80	1	37.60	36.90	0	1,249	0.00%
2020/09/10	3	37.95	0	0.00	37.40	3	1,247	0.24%
2020/09/04	2	38.75	0	0.00	39.00	2	1,273	0.16%
2020/09/02	0	0.00	7	39.16	38.60	-7	1,305	-0.54%
2020/09/01	0	0.00	3	39.23	39.25	-3	1,319	-0.23%
2020/08/28	4	37.80	2	37.90	37.70	2	1,324	0.15%
2020/08/27	5	37.40	1	37.60	37.55	4	1,354	0.30%
2020/08/25	0	0.00	5	37.56	37.55	-5	1,371	-0.36%
2020/08/20	1	36.50	0	0.00	36.35	1	1,380	0.07%
2020/08/12	5	37.50	0	0.00	37.25	5	1,518	0.33%
2020/08/10	0	0.00	1	37.35	37.55	-1	1,522	-0.07%
2020/08/06	1	37.50	10	37.45	37.50	-9	1,561	-0.58%
2020/08/05	0	0.00	10	35.60	36.20	-10	1,595	-0.63%
2020/08/04	0	0.00	10	34.80	34.80	-10	1,623	-0.62%
2020/08/03	0	0.00	1	34.00	34.10	-1	1,630	-0.06%
2020/07/31	3	34.60	0	0.00	34.55	3	1,638	0.18%
2020/07/29	20	34.03	4	34.10	33.85	16	1,690	0.95%
2020/07/24	0	0.00	1	36.60	36.00	-1	1,745	-0.06%
2020/07/21	0	0.00	2	36.70	36.70	-2	1,778	-0.11%
2020/07/20	3	36.05	0	0.00	36.05	3	1,781	0.17%
2020/07/17	1	36.90	0	0.00	36.40	1	1,794	0.06%
2020/07/16	3	37.15	7	37.40	37.00	-4	1,819	-0.22%
2020/07/15	0	0.00	1	37.35	36.80	-1	1,798	-0.06%
2020/07/13	0	0.00	1	37.05	37.00	-1	1,849	-0.05%
2020/07/10	1	37.05	2	36.93	36.75	-1	1,884	-0.05%
2020/07/09	0	0.00	10	38.05	37.60	-10	1,884	-0.53%
2020/07/08	7	37.11	0	0.00	37.35	7	1,872	0.37%
2020/07/06	0	0.00	2	37.80	37.95	-2	1,910	-0.10%
2020/07/03	3	37.38	0	0.00	37.50	3	1,922	0.16%
2020/07/01	2	37.10	0	0.00	37.35	2	1,947	0.10%
2020/06/29	11	36.50	5	36.97	36.45	6	1,996	0.30%
2020/06/24	1	37.30	0	0.00	37.50	1	2,000	0.05%
2020/06/23	13	37.40	0	0.00	37.50	13	2,049	0.63%
2020/06/22	1	39.75	7	39.75	39.80	-6	2,023	-0.30%
2020/06/19	7	39.77	0	0.00	39.55	7	2,019	0.35%
2020/06/16	0	0.00	2	39.00	39.40	-2	2,064	-0.10%
2020/06/15	2	39.00	0	0.00	38.00	2	2,098	0.10%
2020/06/12	0	0.00	4	38.20	38.70	-4	2,106	-0.19%
2020/06/11	4	39.15	1	39.05	38.80	3	2,125	0.14%
2020/06/10	4	39.36	0	0.00	39.45	4	2,131	0.19%
2020/06/09	10	39.90	0	0.00	39.60	10	2,137	0.47%
2020/06/05	27	40.70	2	41.05	41.05	25	2,087	1.20%
2020/06/04	3	39.92	0	0.00	39.80	3	2,069	0.14%
2020/06/03	0	0.00	7	38.84	38.85	-7	2,039	-0.34%
2020/06/02	3	37.95	0	0.00	37.90	3	1,995	0.15%
2020/06/01	0	0.00	5	36.90	38.00	-5	1,985	-0.25%
2020/05/29	1	37.10	0	0.00	36.50	1	1,966	0.05%
2020/05/28	2	37.50	1	37.10	37.20	1	1,961	0.05%
2020/05/27	1	37.80	0	0.00	37.80	1	1,967	0.05%
2020/05/26	0	0.00	2	38.35	38.35	-2	1,971	-0.10%
2020/05/25	0	0.00	3	37.55	37.40	-3	1,945	-0.15%
2020/05/22	0	0.00	6	37.69	37.65	-6	1,939	-0.31%
2020/05/21	2	37.98	3	38.10	37.60	-1	1,908	-0.05%
2020/05/20	0	0.00	11	37.15	37.50	-11	1,833	-0.60%
2020/05/18	0	0.00	4	35.45	35.50	-4	1,781	-0.22%
2020/05/15	2	34.80	4	34.81	34.80	-2	1,770	-0.11%
2020/05/14	7	35.31	0	0.00	35.30	7	1,758	0.40%
2020/05/13	2	36.40	0	0.00	36.00	2	1,747	0.11%
2020/05/12	1	36.75	6	36.63	36.95	-5	1,723	-0.29%
2020/05/11	6	35.00	9	35.23	35.75	-3	1,659	-0.18%
2020/05/08	2	34.45	3	34.40	34.35	-1	1,620	-0.06%
2020/05/07	3	34.13	0	0.00	34.30	3	1,608	0.19%
2020/05/06	11	34.39	0	0.00	34.00	11	1,605	0.69%
2020/05/05	6	34.66	0	0.00	34.85	6	1,567	0.38%
2020/05/04	4	34.75	0	0.00	34.70	4	1,560	0.26%
2020/04/30	2	35.58	0	0.00	35.95	2	1,539	0.13%
2020/04/28	2	34.50	0	0.00	34.55	2	1,509	0.13%
2020/04/27	5	33.92	7	34.25	34.35	-2	1,523	-0.13%
2020/04/23	5	34.35	4	34.25	33.90	1	1,517	0.07%
2020/04/22	0	0.00	1	33.75	33.90	-1	1,531	-0.07%
2020/04/17	5	34.20	1	34.30	33.70	4	1,477	0.27%
2020/04/16	10	33.86	1	33.90	33.80	9	1,456	0.62%
2020/04/14	1	33.90	0	0.00	34.25	1	1,394	0.07%
2020/04/13	5	34.02	0	0.00	33.75	5	1,380	0.36%
2020/04/10	0	0.00	1	34.20	34.00	-1	1,379	-0.07%
2020/04/09	2	33.60	6	33.40	33.65	-4	1,367	-0.29%
2020/04/08	1	32.90	0	0.00	33.45	1	1,328	0.08%
2020/04/07	6	32.79	0	0.00	32.80	6	1,302	0.46%
2020/04/01	1	32.50	0	0.00	32.85	1	1,269	0.08%
2020/03/30	1	30.30	1	31.00	31.45	0	1,205	0.00%
2020/03/27	3	30.97	2	31.35	30.90	1	1,170	0.09%
2020/03/26	2	30.13	0	0.00	30.40	2	1,127	0.18%
2020/03/25	1	30.65	2	30.90	30.95	-1	1,113	-0.09%
2020/03/24	0	0.00	1	28.20	29.05	-1	1,095	-0.09%
2020/03/23	1	27.00	2	28.00	26.90	-1	1,106	-0.09%
2020/03/20	3	28.83	1	29.35	28.50	2	1,121	0.18%
2020/03/19	1	26.15	0	0.00	26.70	1	1,118	0.09%
2020/03/18	1	29.25	2	29.65	29.05	-1	1,107	-0.09%
2020/03/17	4	30.35	3	30.03	29.70	1	1,122	0.09%
2020/03/16	2	33.05	0	0.00	31.55	2	1,095	0.18%
2020/03/13	3	32.22	0	0.00	33.30	3	1,083	0.28%
2020/03/12	1	35.50	0	0.00	35.60	1	1,056	0.09%
2020/03/04	2	38.83	0	0.00	38.85	2	1,074	0.19%
2020/03/02	2	38.15	7	38.37	38.10	-5	1,120	-0.45%
2020/02/27	1	39.05	3	39.90	38.95	-2	1,110	-0.18%
2020/02/26	2	40.25	8	40.15	40.15	-6	1,097	-0.55%
2020/02/25	1	40.50	3	40.35	40.50	-2	1,093	-0.18%
2020/02/20	1	41.45	0	0.00	41.30	1	1,103	0.09%
2020/02/14	1	42.25	0	0.00	42.25	1	1,117	0.09%
2020/02/12	0	0.00	1	41.00	41.50	-1	1,113	-0.09%
2020/02/10	0	0.00	1.1	40.62	40.50	-1.1	1,117	-0.10%
2020/02/04	1	41.60	0	0.00	41.10	1	1,139	0.09%
2020/02/03	1	40.20	0	0.00	40.90	1	1,136	0.09%
2020/01/30	0	0.00	5	42.46	41.75	-5	1,128	-0.44%
2020/01/17	1	46.75	0	0.00	46.50	1	1,120	0.09%
2020/01/16	7	46.81	2	47.05	46.75	5	1,136	0.44%
2020/01/15	0	0.00	3	46.00	45.80	-3	1,122	-0.27%
2020/01/14	0	0.00	0.1	46.10	46.00	-0.1	1,133	-0.01%
2020/01/09	2	46.05	2	46.28	45.95	0	1,196	0.00%
2020/01/08	0	0.00	1	46.05	45.50	-1	1,218	-0.08%
2020/01/07	1	46.00	0	0.00	46.30	1	1,260	0.08%
2020/01/06	5	46.00	1.3	45.45	45.50	3.7	1,264	0.29%
2019/12/30	0	0.00	2	46.90	46.80	-2	1,277	-0.16%
2019/12/24	2	46.50	0	0.00	46.45	2	1,300	0.15%
2019/12/19	1	47.20	1	47.05	47.00	0	1,312	0.00%
2019/12/18	0	0.00	11	46.75	47.00	-11	1,340	-0.82%
2019/12/17	10	46.24	30	46.78	46.00	-20	1,352	-1.48%
2019/12/16	28	46.51	75	46.90	46.95	-47	1,355	-3.47%
2019/12/13	4	46.85	10	47.11	47.40	-6	1,354	-0.44%
2019/12/12	80.1	46.21	3	46.40	46.55	77.1	1,367	5.64%
2019/12/11	8	45.65	5	45.80	45.60	3	1,362	0.22%
2019/12/05	3	45.30	0	0.00	45.45	3	1,433	0.21%
2019/12/04	1	45.00	0	0.00	44.65	1	1,413	0.07%
2019/11/28	1	45.10	0	0.00	45.25	1	1,423	0.07%
2019/11/26	2	44.60	0	0.00	44.50	2	1,397	0.14%
2019/11/22	0	0.00	4	45.10	45.15	-4	1,412	-0.28%
2019/11/21	0	0.00	5	45.50	45.40	-5	1,415	-0.35%
2019/11/20	3	45.80	0	0.00	45.70	3	1,418	0.21%
2019/11/19	4	45.74	0	0.00	45.85	4	1,427	0.28%
2019/11/18	0	0.00	5	45.80	46.20	-5	1,434	-0.35%
2019/11/15	5	46.05	0	0.00	46.00	5	1,440	0.35%
2019/11/13	1	46.35	1	47.10	46.15	0	1,452	0.00%
2019/11/12	3	46.53	0	0.00	46.90	3	1,460	0.21%
2019/11/04	0	0.00	20	46.83	46.90	-20	1,460	-1.37%
2019/11/01	1	46.90	3	47.20	46.90	-2	1,450	-0.14%
2019/10/30	1.1	47.04	3	47.35	47.60	-1.9	1,458	-0.13%
2019/10/28	0	0.00	1	47.00	47.00	-1	1,457	-0.07%
2019/10/24	0.1	48.60	0	0.00	48.25	0.1	1,459	0.01%
2019/10/23	0	0.00	6	47.65	46.90	-6	1,443	-0.42%
2019/10/16	1	46.30	4	46.68	47.25	-3	1,452	-0.21%
2019/10/15	1	47.00	13	46.93	47.00	-12	1,451	-0.83%
2019/10/14	3	45.10	1	44.90	44.90	2	1,426	0.14%
2019/10/09	0	0.00	2	45.60	45.00	-2	1,445	-0.14%
2019/10/07	6	46.63	0	0.00	46.40	6	1,491	0.40%
2019/10/03	0	0.00	0.1	47.75	47.85	-0.1	1,538	-0.01%
2019/09/26	9.1	47.62	0	0.00	47.45	9.1	1,570	0.58%
2019/09/24	3	48.10	8	48.50	48.10	-5	1,596	-0.31%
2019/09/23	0	0.00	1	47.60	48.05	-1	1,593	-0.06%
2019/09/20	7	49.11	0	0.00	48.55	7	1,570	0.45%
2019/09/19	1	50.00	2	49.88	50.00	-1	1,538	-0.07%
2019/09/18	3	49.50	0	0.00	49.20	3	1,490	0.20%
2019/09/17	0	0.00	1	49.25	49.05	-1	1,458	-0.07%
2019/09/16	1	47.50	0	0.00	48.60	1	1,432	0.07%
2019/09/12	0	0.00	4	48.00	48.30	-4	1,413	-0.28%
2019/09/11	0	0.00	2.1	47.44	47.80	-2.1	1,398	-0.15%
2019/09/10	0	0.00	1	46.15	46.15	-1	1,350	-0.07%
2019/09/09	2	45.35	0	0.00	45.15	2	1,345	0.15%
2019/09/03	0	0.00	1	47.00	46.45	-1	1,357	-0.07%
2019/09/02	0.2	47.25	1	47.00	47.30	-0.8	1,359	-0.06%
2019/08/29	1	45.75	0	0.00	46.00	1	1,313	0.08%
2019/08/28	0	0.00	17	45.30	45.85	-17	1,300	-1.31%
2019/08/27	11	44.40	0	0.00	44.15	11	1,281	0.86%
2019/08/23	1	45.35	1	44.85	44.95	0	1,265	0.00%
2019/08/20	0	0.00	6	44.42	44.45	-6	1,269	-0.47%
2019/08/19	0	0.00	2	44.15	43.90	-2	1,267	-0.16%
2019/08/16	2	43.10	0	0.00	43.65	2	1,259	0.16%
2019/08/14	4	43.11	1	43.10	43.10	3	1,236	0.24%
2019/08/12	2	43.80	0	0.00	43.80	2	1,236	0.16%
2019/08/07	0	0.00	2	44.60	44.15	-2	1,255	-0.16%
2019/08/06	3	43.87	0	0.00	44.15	3	1,274	0.24%
2019/08/02	0	0.00	1	44.65	44.80	-1	1,303	-0.08%
2019/08/01	6	44.73	1	45.65	44.65	5	1,312	0.38%
2019/07/31	3	46.15	1	45.70	45.75	2	1,318	0.15%
2019/07/30	8	46.10	0	0.00	45.75	8	1,336	0.60%
2019/07/29	0	0.00	3	46.00	46.40	-3	1,373	-0.22%
2019/07/26	5	45.58	0	0.00	46.15	5	1,454	0.34%
2019/07/25	34	45.55	34	45.52	45.50	0	1,594	0.00%
2019/07/23	0	0.00	1	45.90	45.65	-1	1,690	-0.06%
2019/07/22	0	0.00	2	46.30	46.00	-2	1,721	-0.12%
2019/07/19	10.2	46.43	13	45.52	45.75	-2.8	1,791	-0.16%
2019/07/18	10	47.60	7	47.65	47.70	3	1,825	0.16%
2019/07/17	3	47.35	4	47.43	47.60	-1	1,862	-0.05%
2019/07/16	3	47.25	5	47.07	47.10	-2	1,925	-0.10%
2019/07/12	1	47.00	0	0.00	47.05	1	2,060	0.05%
2019/07/11	0	0.00	1	46.30	47.00	-1	2,161	-0.05%
2019/07/10	1	45.80	0	0.00	45.55	1	2,180	0.05%
2019/07/09	2	45.28	1	45.80	45.50	1	2,272	0.04%
2019/07/08	1	45.25	0	0.00	44.40	1	2,266	0.04%
2019/07/03	0	0.00	1	46.00	45.25	-1	2,289	-0.04%
2019/07/02	0	0.00	1	45.60	45.90	-1	2,288	-0.04%
2019/06/28	0	0.00	1	44.55	44.90	-1	2,257	-0.04%
2019/06/25	0	0.00	5	44.30	44.00	-5	2,262	-0.22%
2019/06/24	0	0.00	1	44.30	44.25	-1	2,262	-0.04%
2019/06/21	0	0.00	14	44.01	44.10	-14	2,293	-0.61%
2019/06/20	0	0.00	1	43.65	43.55	-1	2,278	-0.04%
2019/06/19	0	0.00	1	43.35	43.30	-1	2,289	-0.04%
2019/06/18	1	42.90	28	42.86	43.00	-27	2,277	-1.19%
2019/06/14	0	0.00	1	41.90	41.70	-1	2,421	-0.04%
2019/06/11	1	41.40	0	0.00	40.90	1	2,460	0.04%
2019/06/10	5	41.85	0	0.00	41.35	5	2,450	0.20%
2019/06/05	2	42.65	0	0.00	42.50	2	2,447	0.08%
2019/06/03	2	42.95	0	0.00	42.90	2	2,546	0.08%
2019/05/29	0	0.00	2	43.70	43.70	-2	2,625	-0.08%
2019/05/28	0	0.00	2	43.80	43.70	-2	2,641	-0.08%
2019/05/22	1	43.05	2	43.25	43.20	-1	2,685	-0.04%
2019/05/20	2	43.35	1	43.35	43.00	1	2,692	0.04%
2019/05/16	0	0.00	1	43.10	42.80	-1	2,696	-0.04%
2019/05/15	7	42.39	4	42.20	42.50	3	2,697	0.11%
2019/05/14	1	40.25	1	40.75	41.25	0	2,691	0.00%
2019/05/13	1	41.80	1	41.90	41.60	0	2,671	0.00%
2019/05/10	0	0.00	1	41.80	41.80	-1	2,650	-0.04%
2019/05/08	2	43.13	0	0.00	43.00	2	2,621	0.08%
2019/05/07	1	44.05	0	0.00	44.20	1	2,597	0.04%
2019/05/06	1	43.80	0	0.00	43.55	1	2,572	0.04%
2019/05/03	1	45.10	2	45.23	45.00	-1	2,523	-0.04%
2019/05/02	2	45.20	4	45.70	45.70	-2	2,436	-0.08%
2019/04/30	1	44.25	1	44.50	44.10	0	2,282	0.00%
2019/04/29	1	43.30	3	43.35	43.20	-2	2,195	-0.09%
2019/04/25	3	43.95	3	44.03	44.10	0	2,141	0.00%
2019/04/24	6	43.38	1	43.25	43.20	5	2,081	0.24%
2019/04/23	5	43.85	1	44.20	43.75	4	2,046	0.20%
2019/04/22	5	44.86	2	44.90	44.15	3	1,978	0.15%
2019/04/19	1	44.20	1	44.20	44.50	0	1,898	0.00%
2019/04/18	12	43.23	10	43.30	43.20	2	1,823	0.11%
2019/04/17	16	43.31	16	43.34	43.70	0	1,731	0.00%
2019/04/16	0	0.00	2	42.65	42.60	-2	1,616	-0.12%
2019/04/15	0	0.00	27	42.69	41.95	-27	1,561	-1.73%
2019/04/12	2	41.00	1	41.25	41.00	1	1,445	0.07%
2019/04/11	1	41.40	1	41.70	41.00	0	1,411	0.00%
2019/04/09	1	41.00	2	41.25	41.05	-1	1,368	-0.07%
2019/04/08	1.1	40.89	1	40.55	40.85	0.1	1,342	0.01%
2019/04/03	1.2	40.42	0	0.00	40.35	1.2	1,320	0.09%
2019/04/02	0	0.00	1	40.55	40.30	-1	1,313	-0.08%
2019/04/01	1.1	40.37	1	39.90	40.45	0.1	1,301	0.01%
2019/03/29	0	0.00	1	39.50	39.55	-1	1,270	-0.08%
2019/03/28	0	0.00	1	39.80	39.35	-1	1,269	-0.08%
2019/03/26	3	39.33	0	0.00	39.40	3	1,275	0.24%
2019/03/25	0	0.00	2	40.40	40.30	-2	1,231	-0.16%
2019/03/22	7.2	40.88	43	41.05	41.00	-35.8	1,222	-2.93%
2019/03/21	11	41.63	10	41.80	41.80	1	1,207	0.08%
2019/03/20	44.3	42.01	40	42.32	41.95	4.3	1,217	0.35%
2019/03/19	43	41.79	1	41.45	41.65	42	1,093	3.84%
2019/03/18	20	40.45	0	0.00	40.35	20	1,048	1.91%
2019/03/15	0	0.00	1	39.10	39.95	-1	1,036	-0.10%
2019/03/07	0	0.00	1	41.05	39.20	-1	1,080	-0.09%
2019/03/06	2	40.03	1	38.90	40.10	1	1,018	0.10%
2019/03/04	5	38.25	0	0.00	38.45	5	1,004	0.50%
2019/02/26	1	38.55	0	0.00	38.65	1	982	0.10%
2019/02/25	0	0.00	1	38.80	38.85	-1	985	-0.10%
2019/02/22	1	38.25	0	0.00	38.25	1	980	0.10%
2019/02/21	5	38.28	0	0.00	38.10	5	987	0.51%
2019/02/19	5	38.10	0	0.00	38.00	5	1,187	0.42%
2019/02/18	1	37.40	0	0.00	38.25	1	1,238	0.08%
2019/02/15	1	38.05	0	0.00	38.00	1	1,242	0.08%
2019/02/14	2	39.00	0	0.00	38.75	2	1,233	0.16%
2019/01/30	2	38.65	0	0.00	38.70	2	1,231	0.16%
2019/01/23	0	0.00	1	38.70	39.00	-1	1,269	-0.08%
2019/01/21	1	39.70	1	40.00	39.90	0	1,281	0.00%
2019/01/17	0.7	39.75	0	0.00	39.80	0.7	1,306	0.06%
2019/01/16	0	0.00	1	39.70	39.60	-1	1,292	-0.08%
2019/01/15	0	0.00	1	39.30	39.25	-1	1,278	-0.08%
2019/01/11	2	38.18	2	38.38	38.40	0	1,290	0.00%
2019/01/10	1	37.70	0	0.00	38.30	1	1,318	0.08%
2018/12/28	0	0.00	1	36.85	36.85	-1	1,461	-0.07%
2018/12/19	1	37.40	0	0.00	37.95	1	1,509	0.07%
2018/11/30	0	0.00	5	39.96	39.60	-5	1,466	-0.34%
2018/11/29	2	39.70	0	0.00	39.75	2	1,453	0.14%
2018/11/28	0	0.00	4	39.95	39.95	-4	1,450	-0.28%
2018/11/27	1	41.35	0	0.00	40.25	1	1,428	0.07%
2018/11/22	0	0.00	2	40.50	40.40	-2	1,384	-0.14%
2018/11/21	8	41.37	1	41.60	41.40	7	1,366	0.51%
2018/11/20	0	0.00	6	41.30	41.15	-6	1,347	-0.45%
2018/11/19	3	42.87	6	42.85	42.35	-3	1,347	-0.22%
2018/11/16	10	40.24	8	40.69	41.40	2	1,274	0.16%
2018/11/15	2	37.55	2	37.15	37.65	0	1,115	0.00%
2018/11/14	6	35.00	0	0.00	35.30	6	1,070	0.56%
2018/11/02	1	35.60	0	0.00	35.65	1	1,108	0.09%
2018/11/01	5	35.75	0	0.00	35.45	5	1,117	0.45%
2018/10/31	1	34.30	1	34.70	34.90	0	1,104	0.00%
2018/10/30	3	33.55	0	0.00	33.70	3	1,104	0.27%
2018/10/29	0	0.00	1	33.55	32.95	-1	1,120	-0.09%
2018/10/25	0	0.00	4	33.80	33.60	-4	1,239	-0.32%
2018/10/22	1	35.95	0	0.00	35.90	1	1,245	0.08%
2018/10/18	1	36.25	11	35.79	36.20	-10	1,230	-0.81%
2018/10/17	0	0.00	8	37.25	36.85	-8	1,235	-0.65%
2018/10/12	3	40.45	0	0.00	40.75	3	1,285	0.23%
2018/10/09	1	40.80	1	42.20	42.10	0	1,391	0.00%
2018/10/08	1	40.95	0	0.00	40.75	1	1,400	0.07%
2018/10/01	0	0.00	1	42.00	42.50	-1	1,513	-0.07%
2018/09/28	1	43.00	0	0.00	42.20	1	1,548	0.06%
2018/09/27	1	43.00	0	0.00	43.20	1	1,574	0.06%
2018/09/14	1	41.60	0	0.00	41.65	1	1,628	0.06%
2018/09/12	0	0.00	3	41.02	41.35	-3	1,639	-0.18%
2018/09/11	2	40.85	0	0.00	41.00	2	1,645	0.12%
2018/09/05	0	0.00	5	42.65	42.65	-5	1,686	-0.30%
2018/09/04	6	43.25	0	0.00	42.90	6	1,689	0.36%
2018/08/29	0	0.00	1	44.55	44.55	-1	1,749	-0.06%
2018/08/27	1	43.50	0	0.00	44.00	1	1,761	0.06%
2018/08/13	2	45.95	1	45.90	45.55	1	1,795	0.06%
2018/08/08	0	0.00	2	46.00	45.65	-2	1,766	-0.11%
2018/08/06	6	46.33	0.3	46.65	46.65	5.7	1,754	0.33%
2018/08/03	0	0.00	1	46.35	46.30	-1	1,766	-0.06%
2018/08/02	2	46.80	2	46.68	46.70	0	1,745	0.00%
2018/08/01	4	45.56	0	0.00	46.10	4	1,659	0.24%
2018/07/26	2	44.03	0	0.00	44.05	2	1,595	0.13%
2018/07/24	1	45.10	5	45.60	44.35	-4	1,586	-0.25%
2018/07/20	4	45.01	1	45.00	44.75	3	1,524	0.20%
2018/07/19	1	44.05	1	44.40	44.60	0	1,475	0.00%
2018/07/18	3	42.85	1	43.50	43.55	2	1,430	0.14%
2018/07/17	0	0.00	1	44.65	44.45	-1	1,361	-0.07%
2018/07/16	0	0.00	1	44.85	44.35	-1	1,288	-0.08%
2018/07/13	7	44.01	3	44.50	44.70	4	1,252	0.32%
2018/07/12	1	43.15	0	0.00	43.05	1	1,205	0.08%
2018/07/11	6	42.90	0	0.00	43.00	6	1,206	0.50%
2018/07/10	4	42.94	9	43.60	43.50	-5	1,208	-0.41%
2018/07/09	10	42.88	0	0.00	42.55	10	1,189	0.84%
2018/07/06	2	43.53	0	0.00	43.00	2	1,157	0.17%
2018/07/05	10	43.80	5	43.60	43.35	5	1,148	0.44%
2018/07/04	6	44.50	5	44.90	44.65	1	1,122	0.09%
2018/07/03	1	46.45	7	45.76	45.50	-6	1,119	-0.54%
2018/07/02	6	46.90	1	46.80	46.45	5	1,091	0.46%
2018/06/29	5	46.60	0	0.00	46.95	5	1,078	0.46%
2018/06/28	2	46.75	0	0.00	46.55	2	1,046	0.19%
2018/06/27	1	47.80	0	0.00	47.70	1	1,026	0.10%
2018/06/21	5	49.85	10	49.55	49.40	-5	1,000	-0.50%
2018/06/20	2	49.00	0	0.00	49.45	2	1,003	0.20%
2018/06/19	0	0.00	2	49.20	49.20	-2	994	-0.20%
2018/06/15	18	49.11	2	49.30	49.00	16	987	1.62%
2018/06/12	1	51.00	0	0.00	51.00	1	908	0.11%
2018/06/08	11	51.53	8	51.50	51.70	3	933	0.32%
2018/06/07	5	51.32	2	51.20	51.20	3	908	0.33%
2018/06/05	5	50.42	0	0.00	50.30	5	881	0.57%
2018/06/01	6	50.37	0	0.00	50.30	6	869	0.69%
2018/05/31	12	50.25	0	0.00	50.60	12	859	1.40%
2018/05/29	10	50.80	2	50.90	50.70	8	852	0.94%
2018/05/25	1	50.10	0	0.00	50.40	1	856	0.12%
2018/05/22	0	0.00	4	51.30	50.90	-4	831	-0.48%
2018/05/18	4	50.80	0	0.00	50.90	4	838	0.48%
2018/05/16	1	51.00	0	0.00	51.00	1	870	0.11%
2018/05/14	2	51.40	0	0.00	51.40	2	906	0.22%
2018/05/11	3	51.60	0	0.00	51.10	3	913	0.33%
2018/05/10	0	0.00	3	52.40	52.00	-3	892	-0.34%
2018/05/09	0	0.00	1	52.20	52.30	-1	905	-0.11%
2018/05/07	1	53.70	1	53.70	53.90	0	991	0.00%
2018/04/30	16	53.68	0	0.00	53.60	16	1,094	1.46%
2018/04/27	0	0.00	1	53.80	54.10	-1	1,113	-0.09%
2018/04/26	0	0.00	1	53.30	53.80	-1	1,149	-0.09%
2018/04/24	1	54.10	0	0.00	54.00	1	1,156	0.09%
2018/04/17	0	0.00	1	53.90	53.70	-1	1,246	-0.08%
2018/04/16	1	55.30	5	55.00	55.30	-4	1,249	-0.32%
2018/04/13	7	54.81	0	0.00	54.60	7	1,267	0.55%
2018/04/11	0	0.00	1	54.80	54.90	-1	1,339	-0.07%
2018/04/09	0	0.00	7	53.61	54.00	-7	1,330	-0.53%
2018/03/23	5	52.06	1	52.00	51.90	4	1,410	0.28%
2018/03/21	0	0.00	20	53.20	53.20	-20	1,434	-1.39%
2018/03/19	8	53.50	0	0.00	53.30	8	1,477	0.54%
2018/03/16	1	53.60	0	0.00	53.50	1	1,482	0.07%
2018/03/15	1	54.30	1	54.00	54.10	0	1,486	0.00%
2018/03/14	1	53.70	9	54.09	54.30	-8	1,497	-0.53%
2018/03/13	0	0.00	1	53.20	53.30	-1	1,499	-0.07%
2018/03/12	1	53.00	0	0.00	53.10	1	1,509	0.07%
2018/03/08	0	0.00	0	52.40	52.20	0	1,531	0.00%
2018/03/06	1	52.60	0	0.00	52.80	1	1,567	0.06%
2018/02/26	2	53.00	0	0.00	53.00	2	1,599	0.13%
2018/02/23	4	53.20	0	0.00	53.10	4	1,600	0.25%
2018/02/22	1	52.60	0	0.00	52.50	1	1,636	0.06%
2018/02/21	0	0.00	5	52.60	52.90	-5	1,658	-0.30%
2018/02/08	3	50.70	1	51.10	51.30	2	1,705	0.12%
2018/02/06	19	50.86	1	50.20	50.40	18	1,748	1.03%
2018/01/31	1	53.20	0	0.00	53.70	1	1,843	0.05%
2018/01/30	13	52.93	0	0.00	52.70	13	1,837	0.71%
2018/01/29	2.2	54.84	0	0.00	54.70	2.2	1,768	0.12%
2018/01/26	6	55.03	1	55.20	55.00	5	1,774	0.28%
2018/01/25	1	55.50	1	55.40	55.30	0	1,746	0.00%
2018/01/24	3	55.50	0	0.00	56.00	3	1,792	0.17%
2018/01/23	6	55.73	0	0.00	55.40	6	1,784	0.34%
2018/01/22	1	56.40	0	0.00	56.10	1	1,781	0.06%
2018/01/19	0	0.00	12	56.73	56.90	-12	1,772	-0.68%
2018/01/17	0	0.00	1	56.90	57.20	-1	1,805	-0.06%
2018/01/15	2	55.50	0	0.00	55.30	2	1,894	0.11%
2018/01/12	6	56.23	0	0.00	56.20	6	1,929	0.31%
2018/01/08	0	0.00	7	58.89	58.50	-7	2,059	-0.34%
2018/01/05	1	57.50	0	0.00	58.30	1	2,036	0.05%
2018/01/03	1	57.90	2	58.50	57.80	-1	2,154	-0.05%