東陽 (1319)-第一金-新興券商分點個股進出

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
119.5
漲跌
▼1.5
漲幅
-1.24%
成交量
3,349張
產業
上市汽車類股
521人加入追蹤

立即追蹤
本地時間:14:30

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

東陽 (1319)籌碼相關－第一金-新興券商分點個股進出

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-新興券商分點個股進出
第一金-新興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
2024/04/23	1	119.52	0	0.00	119.50	1	8,689	0.01%
2024/04/22	2	121.02	0	121.00	121.00	2	8,768	0.02%
2024/04/18	0	128.00	2	128.00	127.00	-2	8,689	-0.02%
2024/04/17	0	0.00	1	129.50	129.50	-1	8,644	-0.01%
2024/04/16	1	128.00	1	130.50	126.50	0	8,566	0.00%
2024/04/15	1	128.00	1	130.00	127.50	0	8,496	0.00%
2024/04/12	3	131.34	1.2	131.25	131.50	1.9	8,436	0.02%
2024/04/11	4	121.00	5	122.70	123.00	-1	8,281	-0.01%
2024/04/09	1	122.00	1	124.00	122.50	0	8,271	0.00%
2024/04/08	0	0.00	2	122.50	122.00	-2	8,292	-0.02%
2024/04/03	4	121.13	7	122.71	120.50	-3	8,321	-0.04%
2024/04/02	1	127.50	2.2	126.82	123.50	-1.2	8,351	-0.01%
2024/04/01	0	124.00	0	0.00	123.00	0	8,269	0.00%
2024/03/29	4	122.00	3	122.50	125.00	1	8,172	0.01%
2024/03/28	0	0.00	1.3	125.91	125.00	-1.3	7,772	-0.02%
2024/03/27	0	0.00	1.2	121.24	125.00	-1.2	7,544	-0.02%
2024/03/26	0.2	115.68	0.2	115.50	118.50	0	7,452	0.00%
2024/03/25	1	118.00	0	0.00	118.50	1	7,349	0.01%
2024/03/22	0.1	117.64	0	0.00	118.00	0.1	7,349	0.00%
2024/03/21	0.2	121.80	0.5	119.50	120.00	-0.3	7,461	0.00%
2024/03/20	0	121.00	0.5	120.50	121.50	-0.5	7,495	-0.01%
2024/03/19	6	123.92	4	125.13	126.50	2	7,299	0.03%
2024/03/18	5	119.00	4	122.12	125.00	1	7,083	0.01%
2024/03/15	4	116.00	6	115.50	115.50	-2	6,842	-0.03%
2024/03/14	2	113.75	1	115.50	112.00	1	6,713	0.01%
2024/03/13	4	111.50	5.2	111.73	113.00	-1.2	6,648	-0.02%
2024/03/12	0	0.00	2.3	106.39	108.00	-2.3	6,662	-0.03%
2024/03/08	1.9	97.37	1	98.56	96.50	0.8	7,192	0.01%
2024/03/07	4.1	99.38	2	99.80	99.90	2.1	7,136	0.03%
2024/03/06	0	0.00	1	103.00	103.00	-1	7,100	-0.01%
2024/03/04	1	100.50	5.1	100.00	99.60	-4.1	7,154	-0.06%
2024/03/01	25	101.80	29	102.00	100.50	-4	7,162	-0.06%
2024/02/29	0.7	99.24	0	0.00	98.90	0.7	7,110	0.01%
2024/02/27	3	98.97	3	99.50	99.10	0	7,026	0.00%
2024/02/26	0	0.00	1	95.50	95.00	-1	6,772	-0.01%
2024/02/23	1.2	93.15	0	0.00	93.00	1.2	6,788	0.02%
2024/02/22	0	0.00	9	94.78	95.00	-9	6,773	-0.13%
2024/02/21	8	92.58	0	0.00	93.00	8	6,714	0.12%
2024/02/16	0	0.00	1	94.00	92.20	-1	6,681	-0.01%
2024/02/15	0.1	87.30	9	90.13	89.40	-8.9	6,526	-0.14%
2024/02/05	0	0.00	0.2	85.30	85.00	-0.2	6,402	0.00%
2024/02/02	1	82.90	0	0.00	83.00	1	6,413	0.02%
2024/02/01	1	84.50	3.1	85.34	84.10	-2.1	6,515	-0.03%
2024/01/31	3	84.73	0.1	84.42	85.30	2.9	6,607	0.04%
2024/01/30	3	85.87	0	0.00	86.00	3	6,603	0.05%
2024/01/29	0	0.00	4.1	86.61	86.70	-4.1	6,570	-0.06%
2024/01/26	24	85.69	24.2	86.78	86.30	-0.2	6,510	0.00%
2024/01/25	4	84.58	8.1	84.47	86.60	-4.1	6,258	-0.06%
2024/01/24	3	81.90	1.3	81.32	81.00	1.7	5,980	0.03%
2024/01/23	0.3	79.50	1	79.90	80.20	-0.7	5,918	-0.01%
2024/01/18	0	0.00	2.1	77.45	77.60	-2.1	5,991	-0.04%
2024/01/17	1	76.90	0	0.00	76.50	1	5,939	0.02%
2024/01/16	1	76.90	1	77.80	76.70	0	5,965	0.00%
2024/01/15	0	0.00	2	75.00	76.10	-2	5,930	-0.03%
2024/01/12	2.1	74.50	0	0.00	74.00	2.1	6,095	0.03%
2024/01/10	1.1	74.03	2	73.80	73.90	-0.9	6,349	-0.01%
2024/01/04	2	75.95	0	0.00	75.40	2	7,581	0.03%
2024/01/03	1	75.30	6	75.97	76.50	-5	7,683	-0.07%
2024/01/02	2.1	77.51	6	76.78	75.60	-3.9	7,724	-0.05%
2023/12/29	0	0.00	3	74.90	76.00	-3	7,925	-0.04%
2023/12/28	2	75.00	0	0.00	75.20	2	7,924	0.03%
2023/12/26	1	75.90	3	75.87	75.60	-2	8,100	-0.02%
2023/12/25	2	75.90	3	75.83	75.50	-1	8,187	-0.01%
2023/12/22	10.1	76.11	4	76.40	75.80	6.1	8,272	0.07%
2023/12/21	3	76.87	1	77.40	76.10	2	8,426	0.02%
2023/12/20	5	77.98	1	77.50	77.50	4	8,518	0.05%
2023/12/19	6	77.98	1	78.00	78.00	5	8,623	0.06%
2023/12/18	16	80.96	4	80.30	79.20	12	8,717	0.14%
2023/12/15	2	87.00	3	86.50	85.10	-1	8,917	-0.01%
2023/12/14	0	0.00	3	86.20	85.40	-3	9,207	-0.03%
2023/12/13	1	86.20	1.1	85.09	85.00	-0.1	9,341	0.00%
2023/12/12	2	86.10	1	86.50	85.70	1	9,540	0.01%
2023/12/11	4	85.15	11	86.19	85.40	-7	9,941	-0.07%
2023/12/08	8	84.59	5	84.70	84.30	3	10,803	0.03%
2023/12/07	9	87.60	1.2	86.16	84.60	7.8	11,091	0.07%
2023/12/06	12.2	85.15	20	86.28	87.00	-7.8	11,074	-0.07%
2023/12/05	8.4	81.05	18	80.12	82.40	-9.6	10,932	-0.09%
2023/12/04	5	77.86	2	78.20	77.50	3	10,741	0.03%
2023/11/28	1	75.20	1	75.50	76.50	0	10,865	0.00%
2023/11/27	1	74.00	1	74.50	74.00	0	11,148	0.00%
2023/11/24	1	75.00	0	0.00	75.40	1	11,582	0.01%
2023/11/22	0	76.00	1	75.90	76.10	-1	11,677	-0.01%
2023/11/21	0	0.00	3	76.47	76.50	-3	11,653	-0.03%
2023/11/17	10	77.15	5	78.40	77.50	5	11,717	0.04%
2023/11/16	4	78.60	3	79.07	78.20	1	11,690	0.01%
2023/11/15	6	78.60	5	79.60	78.40	1	11,718	0.01%
2023/11/10	1	78.30	10.1	78.80	78.50	-9.1	12,054	-0.08%
2023/11/09	21	80.75	12	79.83	80.00	9	12,198	0.07%
2023/11/08	13	79.35	10	80.00	79.60	3	12,125	0.02%
2023/11/07	11	77.67	0	0.00	79.00	11	12,094	0.09%
2023/11/06	15	76.94	17	76.77	76.80	-2	12,110	-0.02%
2023/11/03	5	77.20	2	76.40	75.80	3	12,169	0.02%
2023/11/02	0	0.00	2	75.35	76.80	-2	12,184	-0.02%
2023/11/01	0	0.00	10	72.86	74.00	-10	12,171	-0.08%
2023/10/31	3	75.03	0	0.00	73.30	3	12,129	0.02%
2023/10/30	1	75.00	2	75.30	75.30	-1	12,236	-0.01%
2023/10/27	1	75.30	1	76.20	76.40	0	12,270	0.00%
2023/10/25	0	0.00	1	79.00	78.00	-1	12,872	-0.01%
2023/10/24	2	78.20	0	0.00	78.30	2	13,004	0.02%
2023/10/23	0	0.00	0	78.50	78.90	0	13,030	0.00%
2023/10/20	2	79.28	1	78.90	78.30	1	13,037	0.01%
2023/10/19	0	0.00	7	81.70	81.70	-7	12,881	-0.05%
2023/10/18	2	82.00	20	82.70	82.60	-18	12,732	-0.14%
2023/10/17	32	83.08	7.1	84.03	82.50	24.9	12,638	0.20%
2023/10/16	0.1	84.00	1	85.00	83.80	-0.9	12,530	-0.01%
2023/10/13	4	83.68	2	84.00	83.40	2	12,524	0.02%
2023/10/12	3	85.27	11.1	83.96	86.70	-8.1	12,159	-0.07%
2023/10/11	0	78.60	0.1	78.10	78.90	0	11,675	0.00%
2023/10/06	2	78.25	0	0.00	77.60	2	11,688	0.02%
2023/10/05	9	78.41	2	80.95	78.30	7	11,633	0.06%
2023/10/04	1	76.80	0	0.00	77.00	1	11,384	0.01%
2023/10/03	3	78.90	5	78.74	78.70	-2	11,338	-0.02%
2023/10/02	3	77.40	2.1	78.10	77.80	0.9	11,267	0.01%
2023/09/28	2.1	77.99	2	78.30	78.30	0.1	11,140	0.00%
2023/09/27	3	79.40	6.1	79.05	78.80	-3.1	11,061	-0.03%
2023/09/26	2.2	78.38	4	79.85	78.30	-1.8	10,993	-0.02%
2023/09/25	7	79.00	5	79.16	78.80	2	10,825	0.02%
2023/09/22	16	77.64	16	76.97	79.40	0	10,682	0.00%
2023/09/21	21	77.88	22	77.82	77.90	-1	10,568	-0.01%
2023/09/20	17.1	79.64	16	79.88	78.00	1.1	10,427	0.01%
2023/09/19	17	79.05	16	79.14	79.10	1	10,103	0.01%
2023/09/18	4	75.73	3	75.97	76.40	1	9,734	0.01%
2023/09/15	23	73.35	16	74.14	74.10	7	9,723	0.07%
2023/09/14	19	76.01	48	77.07	75.60	-29	9,681	-0.30%
2023/09/13	35	75.13	18	76.02	74.40	17	9,230	0.18%
2023/09/12	5	74.12	10	74.23	73.50	-5	8,378	-0.06%
2023/09/11	6	71.32	10	72.07	72.40	-4	8,009	-0.05%
2023/09/08	6	69.82	6	69.95	69.80	0	7,813	0.00%
2023/09/06	1	68.00	0	0.00	67.90	1	7,495	0.01%
2023/09/05	2	68.15	2	68.10	68.00	0	7,469	0.00%
2023/09/04	6	67.82	4	68.10	68.10	2	7,466	0.03%
2023/09/01	0.2	67.20	1	67.30	66.40	-0.8	7,352	-0.01%
2023/08/31	6	68.27	7	68.49	67.90	-1	7,344	-0.01%
2023/08/30	3	66.77	13	65.61	66.30	-10	7,127	-0.14%
2023/08/29	0	64.00	5	62.90	63.90	-5	6,711	-0.07%
2023/08/25	0	0.00	2	62.45	62.10	-2	6,593	-0.03%
2023/08/24	0	0.00	3.2	60.51	61.50	-3.2	6,569	-0.05%
2023/08/22	2	61.60	2	61.50	61.20	0	6,479	0.00%
2023/08/21	2	62.30	28	61.37	61.90	-26	6,483	-0.40%
2023/08/18	39.1	62.36	41	62.95	61.40	-1.9	6,440	-0.03%
2023/08/17	11	61.19	0	0.00	62.00	11	6,264	0.18%
2023/08/16	23.1	61.05	4	62.00	62.00	19.1	6,275	0.30%
2023/08/15	1	61.40	52	61.91	61.90	-51	6,243	-0.82%
2023/08/14	3	58.20	0	0.00	59.00	3	6,135	0.05%
2023/08/11	10	59.60	0	0.00	60.20	10	6,201	0.16%
2023/08/10	2	60.55	10	60.80	60.10	-8	6,153	-0.13%
2023/08/09	10	60.00	10	60.80	60.00	0	6,082	0.00%
2023/08/08	23	59.77	2	59.60	60.10	21	6,009	0.35%
2023/08/07	4	59.40	23	59.37	59.30	-19	5,993	-0.32%
2023/08/04	30	58.40	0	0.00	58.30	30	5,944	0.50%
2023/08/02	23	59.59	2	60.99	59.50	21	5,890	0.36%
2023/08/01	1	61.60	2	60.70	61.00	-1	5,821	-0.02%
2023/07/31	13	61.27	6	62.45	60.60	7	5,841	0.12%
2023/07/28	11	60.05	49	59.13	60.60	-38	5,704	-0.67%
2023/07/27	40	56.10	0	0.00	56.90	40	5,323	0.75%
2023/07/26	4	54.25	65	55.18	54.80	-61	5,187	-1.18%
2023/07/25	20	53.30	8	53.71	54.50	12	5,107	0.23%
2023/07/21	30	52.97	4	53.00	52.90	26	5,039	0.52%
2023/07/20	10	53.10	0	0.00	53.00	10	5,055	0.20%
2023/07/19	10	53.07	6	53.57	52.60	4	5,071	0.08%
2023/07/18	2	54.70	2	54.25	54.10	0	5,041	0.00%
2023/07/17	5	53.74	2	53.65	53.50	3	4,981	0.06%
2023/07/14	12	53.63	0.4	54.00	53.20	11.6	5,022	0.23%
2023/07/13	1	53.80	0	0.00	53.90	1	5,074	0.02%
2023/07/11	10	51.80	13	51.40	51.40	-3	5,126	-0.06%
2023/07/05	0	0.00	1	52.00	51.80	-1	5,437	-0.02%
2023/07/04	0	0.00	2	52.40	52.40	-2	5,440	-0.04%
2023/07/03	1	52.50	0	0.00	52.40	1	5,498	0.02%
2023/06/27	3	51.70	2	51.80	51.10	1	5,539	0.02%
2023/06/26	2	54.05	5	54.12	53.30	-3	5,547	-0.05%
2023/06/21	8	55.90	12	55.98	56.30	-4	5,577	-0.07%
2023/06/20	14	55.54	9	54.60	54.50	5	5,629	0.09%
2023/06/19	0	0.00	2	53.50	53.60	-2	5,447	-0.04%
2023/06/16	8	54.55	2	54.10	54.00	6	5,456	0.11%
2023/06/15	0	0.00	2	53.75	54.20	-2	5,348	-0.04%
2023/06/14	2	53.45	25	53.20	53.40	-23	5,337	-0.43%
2023/06/13	1	52.70	4	51.60	52.40	-3	5,239	-0.06%
2023/06/12	0	50.80	2	51.00	50.90	-2	5,158	-0.04%
2023/06/08	2	51.00	0	0.00	50.30	2	5,234	0.04%
2023/06/05	2	51.50	2	51.00	51.40	0	5,316	0.00%
2023/06/02	1	49.75	0	0.00	49.95	1	5,210	0.02%
2023/06/01	2	49.95	0	0.00	49.55	2	5,180	0.04%
2023/05/30	0	0.00	5	49.80	49.90	-5	5,155	-0.10%
2023/05/29	5	50.00	0	0.00	49.90	5	5,219	0.10%
2023/05/26	1	49.55	1	49.75	49.60	0	5,201	0.00%
2023/05/23	1	50.50	0	0.00	49.90	1	5,174	0.02%
2023/05/22	0	0.00	1	51.20	51.10	-1	5,114	-0.02%
2023/05/19	0	0.00	1	49.90	49.35	-1	5,005	-0.02%
2023/05/18	1	49.50	1	50.60	49.55	0	4,976	0.00%
2023/05/17	1	49.75	17	50.16	50.60	-16	4,882	-0.33%
2023/05/16	0	0.00	5	48.68	48.20	-5	4,762	-0.10%
2023/05/15	2	47.90	0	0.00	48.45	2	4,733	0.04%
2023/05/12	1	47.00	0	0.00	47.50	1	4,744	0.02%
2023/05/11	1	47.00	0	0.00	46.70	1	4,756	0.02%
2023/05/09	2	48.10	0	0.00	48.10	2	4,743	0.04%
2023/05/08	10	48.91	0	0.00	48.80	10	4,720	0.21%
2023/05/05	10	49.75	10	50.80	50.80	0	4,630	0.00%
2023/05/04	1	51.40	1	49.25	49.30	0	4,532	0.00%
2023/05/03	0	0.00	17	49.82	49.95	-17	4,414	-0.39%
2023/04/27	0	0.00	2	46.93	47.75	-2	4,449	-0.04%
2023/04/26	1	46.35	0	0.00	46.70	1	4,439	0.02%
2023/04/25	2	46.58	0	0.00	46.55	2	4,444	0.04%
2023/04/21	20	46.38	2	46.10	46.05	18	4,423	0.41%
2023/04/19	0	0.00	3	49.18	48.80	-3	4,417	-0.07%
2023/04/18	0	0.00	2	49.00	49.10	-2	4,392	-0.05%
2023/04/17	3	48.33	2	49.05	48.85	1	4,298	0.02%
2023/04/14	7	47.40	0	0.00	47.30	7	4,181	0.17%
2023/04/13	0	0.00	1	47.05	47.20	-1	4,197	-0.02%
2023/04/12	0	0.00	2	47.85	47.80	-2	4,239	-0.05%
2023/04/11	6	46.90	6	47.00	46.95	0	4,151	0.00%
2023/04/10	2	46.48	3	46.50	46.55	-1	4,268	-0.02%
2023/04/07	0	0.00	1	46.45	46.50	-1	4,251	-0.02%
2023/04/06	1	45.25	0	0.00	45.65	1	4,295	0.02%
2023/03/28	0	0.00	1	45.60	45.65	-1	4,386	-0.02%
2023/03/27	1	45.85	0	0.00	45.85	1	4,504	0.02%
2023/03/24	3	46.40	6	46.81	46.70	-3	4,680	-0.06%
2023/03/23	7	46.86	0	0.00	46.80	7	4,628	0.15%
2023/03/21	0	0.00	2	45.40	45.10	-2	4,471	-0.04%
2023/03/20	1	44.50	1	44.40	44.45	0	4,418	0.00%
2023/03/13	0	0.00	3	44.33	44.50	-3	4,539	-0.07%
2023/03/10	7	45.54	1	46.20	45.75	6	4,576	0.13%
2023/03/09	2	45.55	2	45.50	45.15	0	4,729	0.00%
2023/03/08	0	0.00	5	44.85	44.90	-5	4,911	-0.10%
2023/03/03	0	0.00	1	43.45	43.45	-1	5,410	-0.02%
2023/03/02	5	42.45	6	42.72	43.05	-1	5,424	-0.02%
2023/02/20	0	0.00	1	45.00	44.50	-1	5,985	-0.02%
2023/02/17	0	0.00	5	44.35	44.60	-5	6,006	-0.08%
2023/02/16	1	44.00	0	0.00	44.05	1	6,041	0.02%
2023/02/10	1	43.85	0	0.00	43.50	1	6,587	0.02%
2023/02/09	5	44.40	0	0.00	44.50	5	6,579	0.08%
2023/02/08	6	44.41	0	0.00	44.25	6	6,577	0.09%
2023/02/06	0	0.00	5	45.10	44.65	-5	6,577	-0.08%
2023/02/03	5	44.76	3	44.95	44.45	2	6,598	0.03%
2023/02/02	5	45.35	1	45.70	45.70	4	6,572	0.06%
2023/02/01	2	45.15	0	0.00	45.20	2	6,550	0.03%
2023/01/30	1	43.95	6	43.91	43.95	-5	6,457	-0.08%
2023/01/13	5	43.05	0	0.00	42.50	5	6,400	0.08%
2023/01/12	0	0.00	1	42.70	42.75	-1	6,463	-0.02%
2023/01/11	6	43.10	1	43.60	43.10	5	6,470	0.08%
2023/01/09	0	0.00	4	43.70	43.35	-4	6,489	-0.06%
2023/01/06	1	43.35	4	43.08	43.35	-3	6,560	-0.05%
2023/01/05	2	43.25	1	42.40	42.30	1	6,675	0.01%
2023/01/04	1	43.15	1	43.10	43.15	0	6,681	0.00%
2023/01/03	1	43.25	0	0.00	42.85	1	6,697	0.01%
2022/12/30	1	43.00	3	43.37	43.10	-2	6,744	-0.03%
2022/12/29	2	41.55	0	0.00	41.80	2	6,648	0.03%
2022/12/28	7	43.01	6	42.65	43.00	1	6,607	0.02%
2022/12/26	0	0.00	1.1	41.38	41.75	-1.1	6,460	-0.02%
2022/12/23	1	40.95	0	0.00	41.05	1	6,496	0.02%
2022/12/22	1	40.90	0	0.00	40.90	1	6,515	0.02%
2022/12/21	5.1	41.16	0	0.00	41.10	5.1	6,560	0.08%
2022/12/20	1	42.30	0	0.00	41.80	1	6,524	0.02%
2022/12/19	0	0.00	0.1	44.00	42.65	-0.1	6,489	0.00%
2022/12/16	2	46.10	2	45.58	45.00	0	6,475	0.00%
2022/12/15	1	49.50	0	0.00	49.20	1	6,271	0.02%
2022/12/14	1	48.45	1	48.70	49.00	0	6,218	0.00%
2022/12/12	0	0.00	1	48.00	48.00	-1	6,280	-0.02%
2022/12/09	1	48.15	3	48.15	47.90	-2	6,586	-0.03%
2022/12/08	0	0.00	2	47.70	48.15	-2	6,618	-0.03%
2022/12/07	4	47.00	5	47.00	46.80	-1	6,633	-0.02%
2022/12/06	4	48.54	8	48.41	48.65	-4	6,629	-0.06%
2022/12/05	4	49.01	0	0.00	49.00	4	6,657	0.06%
2022/12/02	7	48.77	0	0.00	48.75	7	6,845	0.10%
2022/12/01	12	49.47	0	0.00	49.30	12	6,743	0.18%
2022/11/30	6	47.66	3	47.72	47.45	3	6,486	0.05%
2022/11/29	1	46.50	4	47.38	48.45	-3	6,264	-0.05%
2022/11/25	1	45.55	1	45.90	45.05	0	5,874	0.00%
2022/11/24	1	45.55	0	0.00	45.55	1	6,021	0.02%
2022/11/21	2	46.05	0	0.00	45.95	2	6,253	0.03%
2022/11/17	1.1	46.26	0	0.00	46.25	1.1	6,192	0.02%
2022/11/16	1	45.55	0	0.00	45.60	1	6,087	0.02%
2022/11/11	0	0.00	3	43.77	43.40	-3	6,266	-0.05%
2022/11/10	5	43.43	8	42.83	42.65	-3	6,419	-0.05%
2022/11/09	6	45.15	0	46.40	44.90	6	6,511	0.09%
2022/11/01	0	0.00	5	46.20	46.20	-5	7,344	-0.07%
2022/10/28	5	45.25	0	0.00	44.85	5	7,523	0.07%
2022/10/26	0	0.00	1	45.10	45.00	-1	7,732	-0.01%
2022/10/24	0	0.00	5	45.80	45.85	-5	7,959	-0.06%
2022/10/21	3	46.10	3	45.60	45.65	0	8,025	0.00%
2022/10/17	1	47.65	4	47.19	47.55	-3	8,265	-0.04%
2022/10/14	9	48.11	10	48.17	48.20	-1	8,313	-0.01%
2022/10/13	13	45.98	14	47.00	45.15	-1	8,371	-0.01%
2022/10/12	23	47.20	21	47.20	47.25	2	8,509	0.02%
2022/10/11	1	46.60	0	0.00	46.70	1	8,920	0.01%
2022/10/07	15	48.90	11	48.10	47.95	4	9,551	0.04%
2022/10/05	1.1	48.74	0	0.00	48.30	1.1	9,662	0.01%
2022/10/04	5	48.95	0	0.00	48.95	5	9,744	0.05%
2022/10/03	0	0.00	8	48.45	48.45	-8	9,870	-0.08%
2022/09/30	10	47.88	0	0.00	48.30	10	10,286	0.10%
2022/09/29	0	0.00	8	50.13	49.75	-8	10,594	-0.08%
2022/09/28	2	49.75	8	50.31	49.20	-6	10,701	-0.06%
2022/09/26	3.2	51.19	1	51.30	51.20	2.2	10,912	0.02%
2022/09/23	7	53.84	0	0.00	53.00	7	11,102	0.06%
2022/09/22	6	55.60	0	0.00	55.40	6	11,296	0.05%
2022/09/21	2	55.35	0	0.00	55.10	2	11,807	0.02%
2022/09/20	6	55.10	6	55.00	55.50	0	12,068	0.00%
2022/09/19	9	54.62	9	54.60	54.20	0	12,151	0.00%
2022/09/16	1	56.57	2	55.65	54.50	-1	12,249	-0.01%
2022/09/15	0	0.00	4	56.15	55.60	-4	12,093	-0.03%
2022/09/14	2	54.35	2	55.15	55.70	0	12,156	0.00%
2022/09/13	2	54.90	6	54.75	54.80	-4	12,357	-0.03%
2022/09/12	5.2	53.90	2	55.45	53.70	3.2	12,441	0.03%
2022/09/08	49	55.16	55	55.03	55.10	-6	12,638	-0.05%
2022/09/07	1	52.40	1	52.50	52.70	0	12,896	0.00%
2022/09/06	4	52.05	0	0.00	52.30	4	13,265	0.03%
2022/09/05	2	53.50	0	0.00	52.20	2	13,346	0.01%
2022/09/02	2	54.90	2	55.70	54.40	0	13,472	0.00%
2022/09/01	5	54.72	2	54.60	54.70	3	13,454	0.02%
2022/08/31	3	54.40	10	53.57	54.60	-7	13,455	-0.05%
2022/08/30	0	0.00	3	52.17	52.50	-3	13,462	-0.02%
2022/08/29	6	51.37	0	0.00	51.20	6	13,606	0.04%
2022/08/26	8	53.16	6	53.77	52.80	2	13,688	0.01%
2022/08/25	1	52.10	3	52.50	52.10	-2	13,683	-0.01%
2022/08/24	5	51.30	4	51.43	51.40	1	13,712	0.01%
2022/08/23	2	50.50	1	51.50	51.50	1	13,797	0.01%
2022/08/19	4	52.48	2	53.50	52.10	2	14,008	0.01%
2022/08/18	7	52.00	6	52.07	53.10	1	13,952	0.01%
2022/08/17	0	0.00	7	51.24	51.20	-7	13,787	-0.05%
2022/08/16	10	49.85	13	49.65	50.10	-3	13,623	-0.02%
2022/08/15	4	48.46	12	48.90	49.60	-8	13,684	-0.06%
2022/08/12	3	47.25	8	47.02	47.55	-5	13,861	-0.04%
2022/08/11	16	48.24	0	0.00	47.55	16	13,889	0.12%
2022/08/10	7	50.42	6	49.12	49.10	1	13,809	0.01%
2022/08/09	51	50.92	55	51.74	51.20	-4	13,667	-0.03%
2022/08/08	2	47.95	10	48.48	49.10	-8	13,348	-0.06%
2022/08/05	63	49.35	54	48.91	48.90	9	13,233	0.07%
2022/08/04	0	0.00	3.1	48.21	49.10	-3.1	13,131	-0.02%
2022/08/03	15.1	48.16	9	47.61	47.50	6.1	12,998	0.05%
2022/08/02	2	49.28	3	49.60	49.65	-1	12,834	-0.01%
2022/08/01	1	49.85	0	0.00	50.00	1	12,739	0.01%
2022/07/29	17	49.56	55	49.74	50.20	-38	12,641	-0.30%
2022/07/28	2	48.90	12	49.96	48.65	-10	12,437	-0.08%
2022/07/26	5	48.22	2	48.55	48.80	3	12,280	0.02%
2022/07/25	4	48.49	2	48.83	48.80	2	12,195	0.02%
2022/07/22	40	48.33	50	48.90	48.20	-10	12,099	-0.08%
2022/07/21	6	46.95	12.4	47.06	47.50	-6.4	11,869	-0.05%
2022/07/20	42	47.33	56	47.60	47.25	-14	11,752	-0.12%
2022/07/19	26	47.09	28	47.12	46.60	-2	11,544	-0.02%
2022/07/18	75	48.81	13	49.55	48.15	62	11,246	0.55%
2022/07/15	19	49.49	73	49.91	51.20	-54	10,807	-0.50%
2022/07/14	9	46.60	3	46.62	47.50	6	10,124	0.06%
2022/07/13	11	47.48	22	49.09	47.35	-11	9,930	-0.11%
2022/07/12	12	47.71	5	47.86	47.65	7	9,829	0.07%
2022/07/11	29	49.28	9	48.81	48.65	20	9,693	0.21%
2022/07/08	55	49.73	3	50.03	49.40	52	9,525	0.55%
2022/07/07	12	46.93	28	47.33	50.40	-16	9,052	-0.18%
2022/07/06	45	46.49	37	47.21	46.25	8	8,636	0.09%
2022/07/05	29	46.21	64.4	46.95	47.10	-35.4	8,479	-0.42%
2022/07/04	52.4	45.99	43	46.55	45.25	9.4	8,261	0.11%
2022/07/01	39	46.53	65	46.56	46.60	-26	8,087	-0.32%
2022/06/30	53	48.98	19	49.42	49.35	34	7,822	0.43%
2022/06/29	0.4	51.70	2	49.50	51.80	-1.6	7,470	-0.02%
2022/06/28	21	48.08	1	48.15	48.35	20	6,889	0.29%
2022/06/27	3	45.67	3	46.20	46.25	0	6,584	0.00%
2022/06/24	2	44.83	0	0.00	44.55	2	6,385	0.03%
2022/06/23	2	44.60	2	44.60	44.50	0	6,204	0.00%
2022/06/22	3	46.08	4	44.89	44.50	-1	6,034	-0.02%
2022/06/21	4	44.61	6	45.39	45.25	-2	5,862	-0.03%
2022/06/20	12	44.31	18	44.24	42.65	-6	5,573	-0.11%
2022/06/17	2	44.05	0	0.00	44.90	2	5,365	0.04%
2022/06/16	12	43.60	0	0.00	43.90	12	5,048	0.24%
2022/06/15	0	0.00	1	43.30	43.80	-1	4,540	-0.02%
2022/06/14	1	40.00	0	0.00	41.20	1	4,137	0.02%
2022/06/13	4	41.18	15	42.04	41.90	-11	4,009	-0.27%
2022/06/10	21	40.90	23	41.27	41.50	-2	3,821	-0.05%
2022/06/09	6	41.40	0	0.00	41.40	6	3,768	0.16%
2022/06/08	1	40.00	2	40.93	41.80	-1	3,655	-0.03%
2022/06/07	2	40.63	2	41.23	40.65	0	3,489	0.00%
2022/06/06	1	40.00	0	0.00	39.65	1	3,297	0.03%
2022/06/02	1	41.40	2	40.75	41.10	-1	3,126	-0.03%
2022/06/01	0	0.00	1	40.30	39.95	-1	2,883	-0.03%
2022/05/31	3	39.40	2	40.00	40.00	1	2,761	0.04%
2022/05/30	9	39.38	10	39.19	39.90	-1	2,622	-0.04%
2022/05/27	1	38.30	1	38.55	38.50	0	2,370	0.00%
2022/05/26	3	38.43	2	38.65	38.65	1	2,288	0.04%
2022/05/25	1	38.55	1	38.80	38.70	0	2,139	0.00%
2022/05/24	2	39.08	2	38.70	38.50	0	1,983	0.00%
2022/05/23	2	38.53	2	38.03	38.80	0	1,843	0.00%
2022/05/20	3	38.48	3	38.23	38.15	0	1,458	0.00%
2022/05/19	3	37.15	80	37.34	37.20	-77	1,133	-6.79%
2022/05/18	3	36.38	3	36.12	36.65	0	964	0.00%
2022/05/17	8	34.71	3	34.65	34.60	5	798	0.63%
2022/04/18	0	0.00	1	33.20	32.95	-1	631	-0.16%
2022/01/14	0	0.00	1	32.70	32.70	-1	560	-0.18%
2021/12/28	0	0.00	1	33.20	32.90	-1	664	-0.15%
2021/12/27	0	0.00	1	33.05	32.90	-1	668	-0.15%
2021/12/01	0	0.00	1	32.60	33.15	-1	683	-0.15%
2021/11/25	0	0.00	0.1	33.05	33.05	-0.1	662	-0.02%
2021/11/15	0	0.00	1	33.65	33.55	-1	618	-0.16%
2021/11/09	1	33.65	0	0.00	33.70	1	646	0.15%
2021/10/05	0	0.00	3	32.52	33.05	-3	1,149	-0.26%
2021/10/04	1	32.70	2	32.90	33.05	-1	1,151	-0.09%
2021/10/01	1	33.15	0	0.00	33.45	1	1,154	0.09%
2021/09/07	1	33.70	0	0.00	33.75	1	1,538	0.06%
2021/08/30	0	0.00	1	35.05	34.95	-1	1,613	-0.06%
2021/08/23	1	33.90	0	0.00	33.85	1	1,673	0.06%
2021/08/12	1	34.70	3	34.60	34.90	-2	1,726	-0.12%
2021/08/11	2	34.35	0	0.00	34.15	2	1,721	0.12%
2021/08/10	0	0.00	2	35.00	34.90	-2	1,709	-0.12%
2021/07/02	0	0.00	0	36.20	36.20	0	1,971	0.00%
2021/07/01	0	0.00	2	36.40	36.50	-2	1,994	-0.10%
2021/06/24	0	0.00	6	34.80	35.00	-6	1,888	-0.32%
2021/06/23	0	0.00	1	34.45	34.65	-1	1,869	-0.05%
2021/06/22	0	0.00	3	33.85	33.75	-3	1,854	-0.16%
2021/06/18	2	33.03	0	0.00	32.60	2	1,809	0.11%
2021/06/17	4	33.13	0	0.00	33.10	4	1,775	0.23%
2021/06/11	0	0.00	1	34.45	34.55	-1	1,751	-0.06%
2021/06/10	1	34.35	1	34.45	34.45	0	1,770	0.00%
2021/06/08	2	34.28	0	0.00	33.90	2	1,791	0.11%
2021/06/07	0	0.00	1	34.45	34.45	-1	1,783	-0.06%
2021/06/03	1	33.95	0	0.00	33.95	1	1,779	0.06%
2021/06/02	1	33.60	1	34.25	34.15	0	1,786	0.00%
2021/06/01	0	0.00	1	34.05	34.10	-1	1,776	-0.06%
2021/05/28	0	0.00	1	32.80	32.80	-1	1,772	-0.06%
2021/05/27	1	32.15	0	0.00	32.15	1	1,772	0.06%
2021/05/25	0	0.00	1	32.55	32.35	-1	1,798	-0.06%
2021/05/24	1	31.75	0	0.00	31.80	1	1,788	0.06%
2021/05/21	1	31.85	0	0.00	32.10	1	1,802	0.06%
2021/05/13	1	32.25	0	0.00	32.80	1	1,809	0.06%
2021/05/12	1	34.60	0	0.00	33.40	1	1,792	0.06%
2021/05/11	3	35.40	0	0.00	35.60	3	1,753	0.17%
2021/04/28	0	0.00	3	38.65	38.75	-3	1,741	-0.17%
2021/04/22	0	0.00	3	39.32	37.95	-3	1,771	-0.17%
2021/04/21	0	0.00	3	39.45	39.30	-3	1,729	-0.17%
2021/04/20	0	0.00	1	39.60	39.85	-1	1,717	-0.06%
2021/04/19	5	39.11	3	39.90	40.00	2	1,672	0.12%
2021/04/16	0	0.00	4	37.90	38.50	-4	1,573	-0.25%
2021/04/15	0	0.00	10	36.80	36.85	-10	1,478	-0.68%
2021/04/14	10	36.26	0	0.00	36.15	10	1,463	0.68%
2021/04/13	0	0.00	8	36.75	36.45	-8	1,480	-0.54%
2021/04/12	1	36.50	0	0.00	36.85	1	1,494	0.07%
2021/04/09	2	35.90	0	0.00	35.95	2	1,505	0.13%
2021/04/07	3	35.58	0	0.00	35.65	3	1,474	0.20%
2021/03/31	6	36.10	0	0.00	36.25	6	1,451	0.41%
2021/03/30	0	0.00	1	36.20	36.30	-1	1,437	-0.07%
2021/03/23	3	36.70	0	0.00	36.60	3	1,405	0.21%
2021/03/12	1	35.80	0	0.00	35.90	1	1,366	0.07%
2021/03/09	1	36.40	0	0.00	36.45	1	1,323	0.08%
2021/03/04	0	0.00	1	36.25	36.40	-1	1,345	-0.07%
2021/03/02	0	0.00	1	36.30	36.10	-1	1,329	-0.08%
2021/02/25	0	0.00	2	36.65	37.20	-2	1,303	-0.15%
2021/02/22	1	36.05	0	0.00	36.40	1	1,238	0.08%
2021/02/19	1	35.20	0	0.00	35.40	1	1,218	0.08%
2021/02/17	1	35.25	5	35.30	35.15	-4	1,187	-0.34%
2021/02/01	1	35.10	0	0.00	35.35	1	1,153	0.09%
2021/01/28	0	0.00	1	35.45	36.10	-1	1,131	-0.09%
2021/01/21	1	35.50	0	0.00	35.20	1	1,049	0.10%
2021/01/20	4	35.70	0	0.00	35.60	4	1,038	0.39%
2021/01/19	1	36.70	0	0.00	36.70	1	1,020	0.10%
2021/01/18	3	36.60	0	0.00	36.65	3	1,034	0.29%
2021/01/15	2	37.48	0	0.00	37.40	2	1,013	0.20%
2021/01/13	0	0.00	1	39.10	39.45	-1	991	-0.10%
2021/01/12	0	0.00	11	38.90	38.70	-11	982	-1.12%
2021/01/11	0	0.00	2	39.60	39.45	-2	982	-0.20%
2021/01/07	2	38.70	0	0.00	39.00	2	981	0.20%
2021/01/06	2	38.80	1	38.60	38.50	1	980	0.10%
2021/01/04	10	39.35	2	39.80	40.20	8	913	0.88%
2020/12/31	1	39.20	1	39.20	39.00	0	870	0.00%
2020/12/29	2	38.55	0	0.00	38.80	2	851	0.23%
2020/12/24	0	0.00	1	38.15	38.05	-1	818	-0.12%
2020/12/10	1	37.80	0	0.00	37.85	1	839	0.12%
2020/12/08	1	38.35	0	0.00	38.40	1	854	0.12%
2020/12/03	1	38.65	0	0.00	38.60	1	880	0.11%
2020/11/30	0	0.00	1	39.35	39.90	-1	897	-0.11%
2020/11/27	0	0.00	2	38.60	38.70	-2	902	-0.22%
2020/11/26	0	0.00	4	38.50	38.70	-4	944	-0.42%
2020/11/24	1	38.20	1	38.15	38.15	0	985	0.00%
2020/10/30	0	0.00	1	38.00	37.70	-1	1,157	-0.09%
2020/10/26	1	39.80	0	0.00	39.75	1	1,145	0.09%
2020/10/22	0	0.00	2	39.15	39.50	-2	1,142	-0.18%
2020/10/21	0	0.00	1	39.00	38.95	-1	1,125	-0.09%
2020/10/20	0	0.00	1	38.55	38.45	-1	1,101	-0.09%
2020/10/19	4	38.40	0	0.00	38.40	4	1,090	0.37%
2020/10/16	2	37.85	1	37.95	37.80	1	1,077	0.09%
2020/10/14	0	0.00	1	37.40	37.20	-1	1,067	-0.09%
2020/10/06	1	37.00	0	0.00	37.10	1	1,087	0.09%
2020/09/30	1	35.80	0	0.00	35.80	1	1,113	0.09%
2020/09/25	0	0.00	1	36.15	35.55	-1	1,139	-0.09%
2020/09/24	3	35.70	1	36.45	35.50	2	1,145	0.17%
2020/09/23	3	36.82	1	36.45	36.45	2	1,134	0.18%
2020/09/22	1	37.05	1	37.45	37.50	0	1,123	0.00%
2020/09/14	0	0.00	1	37.45	37.45	-1	1,240	-0.08%
2020/09/10	2	37.53	0	0.00	37.40	2	1,247	0.16%
2020/09/09	1	37.35	1	38.20	38.20	0	1,252	0.00%
2020/08/31	0	0.00	3	38.53	38.70	-3	1,311	-0.23%
2020/08/06	0	0.00	1	37.20	37.50	-1	1,561	-0.06%
2020/07/30	0	0.00	1.1	34.63	34.50	-1.1	1,681	-0.07%
2020/07/29	1	34.10	1	33.85	33.85	0	1,690	0.00%
2020/07/28	0	0.00	1.3	34.86	34.25	-1.3	1,706	-0.08%
2020/07/27	1	35.60	0	0.00	35.15	1	1,729	0.06%
2020/07/21	1	36.25	2	36.93	36.70	-1	1,778	-0.06%
2020/07/09	0	0.00	1	37.95	37.60	-1	1,884	-0.05%
2020/07/08	2	37.23	0	0.00	37.35	2	1,872	0.11%
2020/07/06	1	37.35	1	37.75	37.95	0	1,910	0.00%
2020/07/03	1	37.40	0	0.00	37.50	1	1,922	0.05%
2020/07/01	0	0.00	2	37.20	37.35	-2	1,947	-0.10%
2020/06/29	1	36.65	0	0.00	36.45	1	1,996	0.05%
2020/06/24	2	37.33	0	0.00	37.50	2	2,000	0.10%
2020/06/19	0	0.00	2	40.00	39.55	-2	2,019	-0.10%
2020/06/16	2	39.40	1	39.20	39.40	1	2,064	0.05%
2020/06/10	2	39.30	0	0.00	39.45	2	2,131	0.09%
2020/06/08	1	40.30	10	40.65	40.30	-9	2,128	-0.42%
2020/06/05	1	40.80	2	40.93	41.05	-1	2,087	-0.05%
2020/06/04	2	40.03	1	39.95	39.80	1	2,069	0.05%
2020/06/03	0	0.00	1	38.90	38.85	-1	2,039	-0.05%
2020/05/28	3	37.20	0	0.00	37.20	3	1,961	0.15%
2020/05/27	10	37.85	0	0.00	37.80	10	1,967	0.51%
2020/05/26	0	0.00	7	38.32	38.35	-7	1,971	-0.36%
2020/05/25	6	37.50	0	0.00	37.40	6	1,945	0.31%
2020/05/21	7	38.07	7	38.11	37.60	0	1,908	0.00%
2020/05/18	0	0.00	1	35.85	35.50	-1	1,781	-0.06%
2020/05/15	1	34.75	0	0.00	34.80	1	1,770	0.06%
2020/05/06	2	34.18	7	34.15	34.00	-5	1,605	-0.31%
2020/05/04	1	34.75	0	0.00	34.70	1	1,560	0.06%
2020/04/27	0	0.00	1	34.20	34.35	-1	1,523	-0.07%
2020/04/17	1	33.90	1	34.40	33.70	0	1,477	0.00%
2020/04/16	1	33.70	0	0.00	33.80	1	1,456	0.07%
2020/04/09	1	33.50	0	0.00	33.65	1	1,367	0.07%
2020/04/08	0	0.00	61	32.80	33.45	-61	1,328	-4.59%
2020/04/07	1	32.80	0	0.00	32.80	1	1,302	0.08%
2020/04/06	0	0.00	2	32.63	32.65	-2	1,288	-0.16%
2020/04/01	1	32.65	3	32.90	32.85	-2	1,269	-0.16%
2020/03/31	52	32.76	4	32.46	32.00	48	1,248	3.84%
2020/03/30	1	31.15	1	31.50	31.45	0	1,205	0.00%
2020/03/27	7	31.44	1	31.75	30.90	6	1,170	0.51%
2020/03/25	10	31.10	1	30.65	30.95	9	1,113	0.81%
2020/03/24	20	28.66	0	0.00	29.05	20	1,095	1.83%
2020/03/23	1	26.85	5	26.80	26.90	-4	1,106	-0.36%
2020/03/20	5	28.90	0	0.00	28.50	5	1,121	0.45%
2020/03/13	8	32.11	0	0.00	33.30	8	1,083	0.74%
2020/03/11	15	38.22	0	0.00	37.55	15	1,044	1.44%
2020/03/10	38	37.66	0	0.00	38.10	38	1,059	3.59%
2020/03/09	1	37.60	0	0.00	37.55	1	1,056	0.09%
2020/02/27	1	39.00	0	0.00	38.95	1	1,110	0.09%
2020/02/24	0	0.00	1	40.75	40.70	-1	1,096	-0.09%
2020/02/20	0	0.00	1	41.30	41.30	-1	1,103	-0.09%
2020/02/19	1	41.40	0	0.00	41.30	1	1,104	0.09%
2020/02/17	7	41.75	0	0.00	41.65	7	1,111	0.63%
2020/02/06	1	41.55	1	41.90	41.90	0	1,126	0.00%
2020/02/04	1	41.20	0	0.00	41.10	1	1,139	0.09%
2020/01/16	0	0.00	7	47.00	46.75	-7	1,136	-0.62%
2020/01/13	0	0.00	0.9	45.75	45.90	-0.9	1,142	-0.08%
2019/12/30	0	0.00	3	46.80	46.80	-3	1,277	-0.23%
2019/12/25	1	46.95	0	0.00	47.00	1	1,295	0.08%
2019/12/16	2	47.00	0	0.00	46.95	2	1,355	0.15%
2019/12/12	1.9	46.50	0	0.00	46.55	1.9	1,367	0.14%
2019/12/09	3	45.53	0	0.00	45.85	3	1,451	0.21%
2019/11/28	0	0.00	1	45.05	45.25	-1	1,423	-0.07%
2019/11/26	1	44.75	0	0.00	44.50	1	1,397	0.07%
2019/11/13	1	46.50	0	0.00	46.15	1	1,452	0.07%
2019/10/30	0	0.00	11	47.05	47.60	-11	1,458	-0.75%
2019/10/24	0	0.00	4	47.30	48.25	-4	1,459	-0.27%
2019/10/23	4	47.05	3	47.55	46.90	1	1,443	0.07%
2019/10/22	1	46.80	2	47.10	47.20	-1	1,454	-0.07%
2019/10/18	14	46.85	0	0.00	46.00	14	1,449	0.97%
2019/10/17	1	46.80	1	47.40	47.20	0	1,434	0.00%
2019/10/15	1	47.45	0	0.00	47.00	1	1,451	0.07%
2019/10/14	0	0.00	0.9	45.00	44.90	-0.9	1,426	-0.06%
2019/10/07	1	46.40	1	46.40	46.40	0	1,491	0.00%
2019/10/04	1	47.90	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%
2019/10/01	0	0.00	1	47.75	47.75	-1	1,558	-0.06%
2019/09/26	1	47.50	0	0.00	47.45	1	1,570	0.06%
2019/09/24	1	48.25	0	0.00	48.10	1	1,596	0.06%
2019/09/20	1	49.30	0	0.00	48.55	1	1,570	0.06%
2019/09/19	0	0.00	1	50.00	50.00	-1	1,538	-0.07%
2019/09/18	1	49.45	1	49.30	49.20	0	1,490	0.00%
2019/09/17	0	0.00	1	49.05	49.05	-1	1,458	-0.07%
2019/09/11	1	47.35	1	48.05	47.80	0	1,398	0.00%
2019/09/10	0	0.00	1	46.20	46.15	-1	1,350	-0.07%
2019/09/06	1	46.30	0	0.00	45.90	1	1,344	0.07%
2019/09/04	1	46.25	0	0.00	46.50	1	1,344	0.07%
2019/09/02	0	0.00	1	47.15	47.30	-1	1,359	-0.07%
2019/08/30	1	45.70	0	0.00	45.40	1	1,320	0.08%
2019/08/26	0	0.00	1	44.60	44.60	-1	1,270	-0.08%
2019/08/16	0	0.00	1	43.65	43.65	-1	1,259	-0.08%
2019/08/15	2	42.15	1	41.85	41.85	1	1,246	0.08%
2019/08/14	1	43.60	0	0.00	43.10	1	1,236	0.08%
2019/08/08	1	44.35	0	0.00	44.30	1	1,243	0.08%
2019/08/05	0	0.00	1	44.95	44.15	-1	1,288	-0.08%
2019/08/02	1	44.75	0	0.00	44.80	1	1,303	0.08%
2019/07/11	0	0.00	1	46.85	47.00	-1	2,161	-0.05%
2019/06/24	0.9	44.85	0	0.00	44.25	0.9	2,262	0.04%
2019/06/19	1	43.20	1	43.45	43.30	0	2,289	0.00%
2019/06/12	0	0.00	1	41.60	41.60	-1	2,466	-0.04%
2019/06/11	1	41.10	1	40.95	40.90	0	2,460	0.00%
2019/06/10	1	41.30	1	41.35	41.35	0	2,450	0.00%
2019/05/22	0	0.00	4	43.35	43.20	-4	2,685	-0.15%
2019/05/17	0	0.00	1	42.60	42.85	-1	2,693	-0.04%
2019/05/09	1	42.30	0	0.00	42.55	1	2,636	0.04%
2019/05/02	0	0.00	15	45.65	45.70	-15	2,436	-0.62%
2019/04/25	0	0.00	1	44.05	44.10	-1	2,141	-0.05%
2019/04/24	1	43.10	0	0.00	43.20	1	2,081	0.05%
2019/04/23	3	43.85	0	0.00	43.75	3	2,046	0.15%
2019/04/22	0	0.00	3	45.20	44.15	-3	1,978	-0.15%
2019/04/19	1.5	43.99	2	44.15	44.50	-0.5	1,898	-0.03%
2019/04/17	5	43.25	5	43.40	43.70	0	1,731	0.00%
2019/04/16	6	42.63	0	0.00	42.60	6	1,616	0.37%
2019/04/15	0	0.00	1	42.65	41.95	-1	1,561	-0.06%
2019/04/08	0	0.00	1	40.60	40.85	-1	1,342	-0.07%
2019/04/02	1	40.40	50	40.62	40.30	-49	1,313	-3.73%
2019/04/01	3	40.30	35	40.40	40.45	-32	1,301	-2.46%
2019/03/28	1	39.75	0	0.00	39.35	1	1,269	0.08%
2019/03/26	11	39.68	0	0.00	39.40	11	1,275	0.86%
2019/03/20	4	41.50	0	0.00	41.95	4	1,217	0.33%
2019/03/15	70	39.23	0	0.00	39.95	70	1,036	6.75%
2019/03/14	1	39.65	0	0.00	39.20	1	1,021	0.10%
2019/03/12	1	39.80	0	0.00	39.50	1	1,042	0.10%
2019/03/08	0	0.00	2	39.65	39.65	-2	1,092	-0.18%
2019/03/07	2	39.30	1	41.00	39.20	1	1,080	0.09%
2019/03/06	1	38.55	1	39.95	40.10	0	1,018	0.00%
2019/02/25	1	38.50	1	38.85	38.85	0	985	0.00%
2019/02/22	2	38.30	0	0.00	38.25	2	980	0.20%
2019/02/14	1	38.55	0	0.00	38.75	1	1,233	0.08%
2019/01/29	1	38.80	0	0.00	39.00	1	1,230	0.08%
2019/01/21	0	0.00	1	39.90	39.90	-1	1,281	-0.08%
2019/01/15	0.5	39.40	0	0.00	39.25	0.5	1,278	0.04%
2018/12/27	0	0.00	5	37.15	36.85	-5	1,483	-0.34%
2018/12/22	0	0.00	5	37.21	37.05	-5	1,492	-0.34%
2018/12/21	0	0.00	1	37.10	37.20	-1	1,505	-0.07%
2018/12/17	1	37.25	0	0.00	37.25	1	1,530	0.07%
2018/12/13	1	37.65	0	0.00	37.75	1	1,530	0.07%
2018/12/07	5	39.25	15	38.97	39.05	-10	1,515	-0.66%
2018/12/04	0	0.00	5	40.80	41.10	-5	1,519	-0.33%
2018/12/03	5	40.10	0	0.00	40.40	5	1,498	0.33%
2018/11/30	0	0.00	10	39.80	39.60	-10	1,466	-0.68%
2018/11/29	1	39.70	10	39.88	39.75	-9	1,453	-0.62%
2018/11/28	11	39.69	1	39.95	39.95	10	1,450	0.69%
2018/11/27	5	40.25	0	0.00	40.25	5	1,428	0.35%
2018/11/21	1	41.65	21	40.83	41.40	-20	1,366	-1.46%
2018/11/20	11	41.83	1	41.65	41.15	10	1,347	0.74%
2018/11/19	31	42.32	2	42.83	42.35	29	1,347	2.15%
2018/11/16	1	40.00	1	41.35	41.40	0	1,274	0.00%
2018/10/19	0	0.00	0.1	35.90	35.75	-0.1	1,251	-0.01%
2018/10/18	2	35.98	1	36.10	36.20	1	1,230	0.08%
2018/10/17	4	38.15	4	38.29	36.85	0	1,235	0.00%
2018/10/16	1	38.75	0	0.00	38.80	1	1,207	0.08%
2018/10/15	1	40.15	0	0.00	40.00	1	1,233	0.08%
2018/10/11	0.1	40.70	4	40.59	40.40	-3.9	1,344	-0.29%
2018/10/05	1	40.50	0	0.00	40.60	1	1,446	0.07%
2018/09/20	0	0.00	1	42.80	42.80	-1	1,611	-0.06%
2018/09/17	1	41.65	0	0.00	41.60	1	1,622	0.06%
2018/09/12	0	0.00	2	41.28	41.35	-2	1,639	-0.12%
2018/09/11	0	0.00	2	40.73	41.00	-2	1,645	-0.12%
2018/09/07	0	0.00	2	42.45	43.00	-2	1,681	-0.12%
2018/09/06	0	0.00	1	42.95	42.90	-1	1,678	-0.06%
2018/09/04	1	42.85	0	0.00	42.90	1	1,689	0.06%
2018/08/24	1	43.75	0	0.00	43.50	1	1,769	0.06%
2018/08/15	0	0.00	1	45.75	45.30	-1	1,792	-0.06%
2018/08/08	0	0.00	1	45.95	45.65	-1	1,766	-0.06%
2018/08/07	0	0.00	5	46.45	46.20	-5	1,761	-0.28%
2018/08/06	3	46.40	3	46.47	46.65	0	1,754	0.00%
2018/08/03	1	46.15	1	47.00	46.30	0	1,766	0.00%
2018/08/02	5	46.65	0	0.00	46.70	5	1,745	0.29%
2018/08/01	0	0.00	2	45.50	46.10	-2	1,659	-0.12%
2018/07/31	0	0.00	1	44.45	45.00	-1	1,632	-0.06%
2018/07/30	2	44.23	0	0.00	44.20	2	1,610	0.12%
2018/07/27	0	0.00	1	44.05	44.30	-1	1,605	-0.06%
2018/07/24	2	44.30	0	0.00	44.35	2	1,586	0.13%
2018/07/23	2	45.23	0	0.00	45.30	2	1,556	0.13%
2018/07/19	2	44.25	0	0.00	44.60	2	1,475	0.14%
2018/07/10	0	0.00	1	43.60	43.50	-1	1,208	-0.08%
2018/07/09	1	42.35	0	0.00	42.55	1	1,189	0.08%
2018/07/06	1	42.30	1	42.95	43.00	0	1,157	0.00%
2018/07/05	2	43.85	0	0.00	43.35	2	1,148	0.17%
2018/07/04	1	44.50	1	44.95	44.65	0	1,122	0.00%
2018/07/03	0	0.00	1	45.75	45.50	-1	1,119	-0.09%
2018/07/02	1	46.45	0	0.00	46.45	1	1,091	0.09%
2018/06/29	1	46.35	0	0.00	46.95	1	1,078	0.09%
2018/06/27	2	48.10	9	47.78	47.70	-7	1,026	-0.68%
2018/06/25	1	48.95	2	48.90	48.90	-1	1,004	-0.10%
2018/06/20	0	0.00	4	49.41	49.45	-4	1,003	-0.40%
2018/06/19	0	0.00	4	49.40	49.20	-4	994	-0.40%
2018/06/15	6	49.03	1	49.15	49.00	5	987	0.51%
2018/06/14	1	50.30	0	0.00	50.20	1	921	0.11%
2018/06/08	0	0.00	1	51.70	51.70	-1	933	-0.11%
2018/06/07	1	51.10	1	51.10	51.20	0	908	0.00%
2018/06/06	1	50.60	0	0.00	50.70	1	871	0.11%
2018/05/28	0	0.00	1	51.00	51.20	-1	858	-0.12%
2018/05/24	1	50.30	0	0.00	50.40	1	843	0.12%
2018/05/22	1	50.90	0	0.00	50.90	1	831	0.12%
2018/05/17	1	51.10	0	0.00	51.10	1	852	0.12%
2018/05/14	0	0.00	0.4	51.40	51.40	-0.4	906	-0.04%
2018/05/11	1	52.00	0	0.00	51.10	1	913	0.11%
2018/04/25	0	0.00	12	53.32	53.30	-12	1,147	-1.05%
2018/04/24	2	54.00	1	54.30	54.00	1	1,156	0.09%
2018/04/23	10	53.85	0	0.00	53.50	10	1,159	0.86%
2018/04/18	1	53.50	0	0.00	53.40	1	1,234	0.08%
2018/04/16	0.4	55.30	0	0.00	55.30	0.4	1,249	0.03%
2018/04/13	0	0.00	1	55.00	54.60	-1	1,267	-0.08%
2018/04/11	0	0.00	1	55.00	54.90	-1	1,339	-0.07%
2018/04/09	0	0.00	3	53.83	54.00	-3	1,330	-0.23%
2018/04/02	0	0.00	1	52.50	52.60	-1	1,335	-0.07%
2018/03/28	0	0.00	1	52.00	52.50	-1	1,380	-0.07%
2018/03/26	1	51.40	0	0.00	52.00	1	1,402	0.07%
2018/03/23	2	52.05	0	0.00	51.90	2	1,410	0.14%
2018/03/21	0	0.00	1	53.40	53.20	-1	1,434	-0.07%
2018/03/14	0	0.00	2	54.25	54.30	-2	1,497	-0.13%
2018/03/12	0	0.00	10	53.10	53.10	-10	1,509	-0.66%
2018/03/09	0	0.00	2	53.15	53.10	-2	1,517	-0.13%
2018/03/08	1	52.00	0	0.00	52.20	1	1,531	0.07%
2018/02/27	2	52.50	0	0.00	52.50	2	1,586	0.13%
2018/02/26	1	53.10	0	0.00	53.00	1	1,599	0.06%
2018/02/07	10	51.00	1	50.80	50.80	9	1,710	0.53%
2018/01/31	0	0.00	3	53.63	53.70	-3	1,843	-0.16%
2018/01/30	4	53.08	0	0.00	52.70	4	1,837	0.22%
2018/01/23	1	55.80	0	0.00	55.40	1	1,784	0.06%
2018/01/19	1	56.60	0	0.00	56.90	1	1,772	0.06%
2018/01/16	0	0.00	1	55.80	56.40	-1	1,807	-0.06%
2018/01/11	0	0.00	1	57.00	56.30	-1	1,959	-0.05%
2018/01/05	1	57.50	0	0.00	58.30	1	2,036	0.05%