東陽 (1319)-國泰-台南券商分點個股進出

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

東陽

(1319)

可現股當沖

股價
116.0
漲跌
▲2.0
漲幅
+1.75%
成交量
3,763張
產業
上市汽車類股
520人加入追蹤

立即追蹤
本地時間:14:30

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

東陽 (1319)籌碼相關－國泰-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

國泰-台南券商分點個股進出
國泰-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
2024/05/08	0	0.00	1	116.50	116.00	-1	7,734	-0.01%
2024/05/07	1	113.01	0.1	113.00	114.00	1	7,742	0.01%
2024/05/06	5.3	115.61	0.2	117.21	115.50	5.1	7,795	0.07%
2024/05/03	1	121.38	0	0.00	119.50	1	8,070	0.01%
2024/05/02	0.1	123.00	5	121.91	122.50	-5	8,448	-0.06%
2024/04/30	2	119.77	3	120.17	119.00	-1	8,529	-0.01%
2024/04/29	0.1	122.17	15	120.86	122.50	-14.9	8,621	-0.17%
2024/04/26	16	117.47	0	0.00	116.00	16	8,597	0.19%
2024/04/24	2.2	117.30	7	118.43	117.50	-4.8	8,677	-0.06%
2024/04/23	1.3	118.62	4.3	118.58	119.50	-3.1	8,689	-0.04%
2024/04/22	0.1	122.00	0.5	120.50	121.00	-0.4	8,768	0.00%
2024/04/19	7.1	122.99	0	0.00	123.50	7.1	8,733	0.08%
2024/04/18	13.6	128.43	10	130.35	127.00	3.6	8,689	0.04%
2024/04/17	5	129.50	4.1	132.11	129.50	0.9	8,644	0.01%
2024/04/16	11	126.09	21	127.81	126.50	-10	8,566	-0.12%
2024/04/15	1.4	129.00	1	130.00	127.50	0.3	8,496	0.00%
2024/04/12	18	129.47	117.2	130.04	131.50	-99.2	8,436	-1.18%	大賣/
2024/04/11	5	121.10	0	0.00	123.00	5	8,281	0.06%
2024/04/10	0.1	124.00	0.5	121.28	123.00	-0.4	8,247	0.00%
2024/04/09	1.4	123.14	1.2	123.33	122.50	0.2	8,271	0.00%
2024/04/08	0.1	122.00	1	122.50	122.00	-1	8,292	-0.01%
2024/04/03	1	120.52	1.3	120.62	120.50	-0.3	8,321	0.00%
2024/04/02	4.1	124.85	6	123.42	123.50	-2	8,351	-0.02%
2024/04/01	4	123.63	3	123.33	123.00	1	8,269	0.01%
2024/03/29	7	122.85	5	123.70	125.00	2	8,172	0.02%
2024/03/28	114.1	127.80	14.1	125.21	125.00	100	7,772	1.29%	大買/
2024/03/27	3	121.67	10.1	122.31	125.00	-7	7,544	-0.09%
2024/03/26	6.4	118.18	5	116.20	118.50	1.4	7,452	0.02%
2024/03/25	3.1	118.19	4	118.99	118.50	-0.9	7,349	-0.01%
2024/03/22	3.2	118.43	2.3	117.76	118.00	0.9	7,349	0.01%
2024/03/21	2.4	121.66	8.2	120.71	120.00	-5.8	7,461	-0.08%
2024/03/20	30.3	121.32	22.9	121.27	121.50	7.4	7,495	0.10%
2024/03/19	19	124.58	23.5	124.90	126.50	-4.5	7,299	-0.06%
2024/03/18	43.1	120.94	44.2	122.27	125.00	-1	7,083	-0.01%
2024/03/15	20.1	113.02	14.4	112.83	115.50	5.7	6,842	0.08%
2024/03/14	26.1	113.47	21	113.79	112.00	5.1	6,713	0.08%
2024/03/13	24.1	109.56	25.1	109.73	113.00	-1	6,648	-0.01%
2024/03/12	11.1	105.31	21.5	106.12	108.00	-10.4	6,662	-0.16%
2024/03/11	8.3	99.72	7	99.76	98.40	1.3	7,003	0.02%
2024/03/08	13.4	97.31	5.2	96.48	96.50	8.2	7,192	0.11%
2024/03/07	10.4	99.93	7.2	99.60	99.90	3.1	7,136	0.04%
2024/03/06	2	103.75	1.1	103.55	103.00	0.9	7,100	0.01%
2024/03/05	0.3	101.00	1.1	99.77	100.00	-0.8	7,102	-0.01%
2024/03/04	1.1	99.64	0	0.00	99.60	1.1	7,154	0.02%
2024/03/01	6	101.38	11	101.20	100.50	-5	7,162	-0.07%
2024/02/29	10.1	98.59	12.5	99.31	98.90	-2.5	7,110	-0.03%
2024/02/27	39.1	99.50	54	99.33	99.10	-15	7,026	-0.21%
2024/02/26	7.8	94.45	34.4	95.24	95.00	-26.7	6,772	-0.39%
2024/02/23	2	93.56	6.6	93.68	93.00	-4.6	6,788	-0.07%
2024/02/22	44.9	94.94	14.1	95.16	95.00	30.8	6,773	0.45%
2024/02/21	8.6	91.90	12	92.58	93.00	-3.4	6,714	-0.05%
2024/02/20	10.1	92.52	4.6	91.53	91.80	5.5	6,741	0.08%
2024/02/19	9.1	92.78	11	93.44	93.50	-2	6,698	-0.03%
2024/02/16	10.1	92.90	10.4	92.53	92.20	-0.3	6,681	0.00%
2024/02/15	13.7	88.92	18.2	88.80	89.40	-4.6	6,526	-0.07%
2024/02/05	15	82.66	15.3	84.78	85.00	-0.3	6,402	0.00%
2024/02/02	1	83.40	0	0.00	83.00	1	6,413	0.02%
2024/02/01	4	84.60	5	84.38	84.10	-1	6,515	-0.02%
2024/01/31	4	85.64	5.3	84.76	85.30	-1.3	6,607	-0.02%
2024/01/30	8	86.09	6.5	86.21	86.00	1.6	6,603	0.02%
2024/01/29	21.1	86.32	23.1	86.57	86.70	-2	6,570	-0.03%
2024/01/26	52.2	87.00	51.9	86.86	86.30	0.3	6,510	0.00%
2024/01/25	20.3	85.10	38.7	85.64	86.60	-18.4	6,258	-0.29%
2024/01/24	7.1	80.77	10.5	80.99	81.00	-3.4	5,980	-0.06%
2024/01/23	8.1	78.68	24.3	78.87	80.20	-16.2	5,918	-0.27%
2024/01/22	1.2	75.89	0.1	76.00	76.00	1	5,865	0.02%
2024/01/19	7.1	76.56	1.3	77.09	76.60	5.7	5,925	0.10%
2024/01/18	5	77.03	8.4	77.15	77.60	-3.4	5,991	-0.06%
2024/01/17	11	77.43	10.4	76.53	76.50	0.6	5,939	0.01%
2024/01/16	20.1	77.24	26.3	77.63	76.70	-6.1	5,965	-0.10%
2024/01/15	0.3	76.00	0	0.00	76.10	0.3	5,930	0.00%
2024/01/12	1	74.10	0.2	74.40	74.00	0.8	6,095	0.01%
2024/01/11	0	0.00	5.2	75.09	75.30	-5.2	6,246	-0.08%
2024/01/10	3.1	74.23	2	74.20	73.90	1.1	6,349	0.02%
2024/01/09	7.1	75.27	2	75.20	75.00	5.1	6,516	0.08%
2024/01/08	0	0.00	1	75.50	75.20	-1	6,631	-0.02%
2024/01/05	1	75.02	0.4	75.60	75.10	0.6	7,021	0.01%
2024/01/04	2.2	75.87	0	0.00	75.40	2.2	7,581	0.03%
2024/01/03	6	75.98	3.5	76.46	76.50	2.6	7,683	0.03%
2024/01/02	15.4	75.99	2	75.60	75.60	13.4	7,724	0.17%
2023/12/29	2.2	75.18	2	75.90	76.00	0.2	7,925	0.00%
2023/12/28	7	75.34	4	75.50	75.20	3	7,924	0.04%
2023/12/27	1.2	75.75	0	0.00	75.60	1.2	7,956	0.02%
2023/12/26	2.5	75.75	1.1	75.63	75.60	1.4	8,100	0.02%
2023/12/25	1.8	75.94	0	0.00	75.50	1.8	8,187	0.02%
2023/12/22	7.2	76.52	4	75.80	75.80	3.2	8,272	0.04%
2023/12/21	6.9	76.66	0	0.00	76.10	6.9	8,426	0.08%
2023/12/20	3	77.87	1	77.70	77.50	2	8,518	0.02%
2023/12/19	11.2	78.75	12.1	78.03	78.00	-0.9	8,623	-0.01%
2023/12/18	13.6	81.15	15.4	80.09	79.20	-1.8	8,717	-0.02%
2023/12/15	59	87.15	63	86.12	85.10	-4	8,917	-0.04%
2023/12/14	2	85.15	6	85.42	85.40	-4	9,207	-0.04%
2023/12/13	6	85.99	9.3	85.61	85.00	-3.2	9,341	-0.03%
2023/12/12	20	85.67	17	85.51	85.70	3	9,540	0.03%
2023/12/11	22.2	85.78	20.2	85.64	85.40	2.1	9,941	0.02%
2023/12/08	9	84.43	13.1	84.45	84.30	-4.1	10,803	-0.04%
2023/12/07	43.3	87.28	53.1	86.47	84.60	-9.8	11,091	-0.09%
2023/12/06	98.1	86.10	81.4	85.55	87.00	16.7	11,074	0.15%
2023/12/05	37.2	81.50	52.3	81.20	82.40	-15.1	10,932	-0.14%
2023/12/04	13.6	77.93	7.5	78.25	77.50	6.2	10,741	0.06%
2023/12/01	7	77.10	3.6	76.46	76.90	3.5	10,731	0.03%
2023/11/30	5.1	74.53	6.3	74.62	74.40	-1.2	10,764	-0.01%
2023/11/29	14.6	76.64	2.3	75.90	75.40	12.3	10,846	0.11%
2023/11/28	1.6	75.78	6.6	75.32	76.50	-5	10,865	-0.05%
2023/11/27	1.1	74.47	2.4	74.42	74.00	-1.3	11,148	-0.01%
2023/11/24	0.1	75.50	5	74.70	75.40	-4.9	11,582	-0.04%
2023/11/22	9.2	76.06	2.1	76.19	76.10	7.1	11,677	0.06%
2023/11/21	4.1	76.78	0.2	77.10	76.50	4	11,653	0.03%
2023/11/20	5	76.68	1	77.00	76.80	4	11,737	0.03%
2023/11/17	6	77.38	2.5	77.48	77.50	3.5	11,717	0.03%
2023/11/16	5	78.62	4	78.60	78.20	1	11,690	0.01%
2023/11/15	6.2	79.13	8.1	79.00	78.40	-1.9	11,718	-0.02%
2023/11/14	1.5	78.20	11	78.17	78.40	-9.5	11,909	-0.08%
2023/11/13	6.2	78.81	6.5	78.42	78.40	-0.3	11,994	0.00%
2023/11/10	1.4	78.05	2.2	78.72	78.50	-0.8	12,054	-0.01%
2023/11/09	7	80.00	7.4	80.57	80.00	-0.3	12,198	0.00%
2023/11/08	9	79.49	12	80.07	79.60	-3	12,125	-0.02%
2023/11/07	7	78.53	7.2	78.20	79.00	-0.2	12,094	0.00%
2023/11/06	3	76.93	6	77.10	76.80	-3	12,110	-0.02%
2023/11/03	11.1	76.46	9	77.00	75.80	2.1	12,169	0.02%
2023/11/02	21	76.77	19.7	77.13	76.80	1.3	12,184	0.01%
2023/11/01	11.2	72.39	17.1	72.78	74.00	-5.9	12,171	-0.05%
2023/10/31	2.3	74.77	4.5	74.70	73.30	-2.2	12,129	-0.02%
2023/10/30	9.2	75.52	8.7	75.46	75.30	0.5	12,236	0.00%
2023/10/27	12.2	76.27	14.1	76.79	76.40	-1.9	12,270	-0.02%
2023/10/26	7.4	76.74	8	76.89	76.40	-0.6	12,492	0.00%
2023/10/25	2.1	78.90	6.1	78.82	78.00	-4	12,872	-0.03%
2023/10/24	4	78.03	4.3	78.10	78.30	-0.3	13,004	0.00%
2023/10/23	17	78.59	20.8	78.39	78.90	-3.8	13,030	-0.03%
2023/10/20	17.2	79.12	22.2	78.97	78.30	-5	13,037	-0.04%
2023/10/19	18.1	81.97	8	81.64	81.70	10.1	12,881	0.08%
2023/10/18	7	83.00	12.1	83.17	82.60	-5.1	12,732	-0.04%
2023/10/17	22.7	83.72	22.1	83.11	82.50	0.5	12,638	0.00%
2023/10/16	13.2	84.01	22.1	84.46	83.80	-8.8	12,530	-0.07%
2023/10/13	53.6	84.38	19.6	83.92	83.40	34	12,524	0.27%
2023/10/12	42.2	83.96	47.8	84.13	86.70	-5.6	12,159	-0.05%
2023/10/11	12.1	78.41	34	78.53	78.90	-21.9	11,675	-0.19%
2023/10/06	15.3	78.64	13	78.93	77.60	2.3	11,688	0.02%
2023/10/05	43	79.87	38.1	79.23	78.30	5	11,633	0.04%
2023/10/04	13.7	77.17	9	76.98	77.00	4.7	11,384	0.04%
2023/10/03	6.3	78.48	7	78.89	78.70	-0.7	11,338	-0.01%
2023/10/02	10.2	77.64	16	77.69	77.80	-5.8	11,267	-0.05%
2023/09/28	15.8	78.19	19	78.20	78.30	-3.2	11,140	-0.03%
2023/09/27	4.4	78.99	13	78.86	78.80	-8.6	11,061	-0.08%
2023/09/26	31.4	78.93	34.3	78.78	78.30	-2.9	10,993	-0.03%
2023/09/25	20.4	79.22	21	78.90	78.80	-0.7	10,825	-0.01%
2023/09/22	20.3	77.25	10.2	77.92	79.40	10.1	10,682	0.09%
2023/09/21	25	78.08	18.4	77.88	77.90	6.7	10,568	0.06%
2023/09/20	96.3	80.13	81.1	77.90	78.00	15.2	10,427	0.15%
2023/09/19	65.8	79.18	67.4	79.29	79.10	-1.6	10,103	-0.02%
2023/09/18	21.2	75.49	13.1	75.92	76.40	8.1	9,734	0.08%
2023/09/15	7.4	73.97	45.7	73.07	74.10	-38.3	9,723	-0.39%
2023/09/14	48.1	76.41	53.4	76.18	75.60	-5.3	9,681	-0.05%
2023/09/13	171.3	76.93	135.8	75.34	74.40	35.5	9,230	0.39%	大買/大賣/
2023/09/12	69.2	73.75	99.4	73.90	73.50	-30.2	8,378	-0.36%
2023/09/11	56.2	71.75	38.2	71.91	72.40	18	8,009	0.22%
2023/09/08	59.5	69.78	53.5	69.92	69.80	6	7,813	0.08%
2023/09/07	10.5	68.12	11	68.54	67.40	-0.5	7,581	-0.01%
2023/09/06	8.7	68.05	12	68.03	67.90	-3.3	7,495	-0.04%
2023/09/05	4	67.72	4.2	66.83	68.00	-0.1	7,469	0.00%
2023/09/04	21.2	67.42	18.3	67.86	68.10	2.9	7,466	0.04%
2023/09/01	15.3	67.34	18.1	66.90	66.40	-2.8	7,352	-0.04%
2023/08/31	19.6	68.16	34.6	67.67	67.90	-15.1	7,344	-0.21%
2023/08/30	46.2	65.94	38.3	65.92	66.30	7.9	7,127	0.11%
2023/08/29	27.3	63.12	21.1	63.16	63.90	6.2	6,711	0.09%
2023/08/28	18	61.91	19	61.89	61.20	-1	6,591	-0.02%
2023/08/25	3	62.00	7.1	62.09	62.10	-4.1	6,593	-0.06%
2023/08/24	11.3	60.96	14	61.07	61.50	-2.7	6,569	-0.04%
2023/08/23	1	62.00	2	62.10	61.90	-1	6,483	-0.02%
2023/08/22	11	61.77	10	61.56	61.20	1	6,479	0.02%
2023/08/21	3	61.60	15.1	62.34	61.90	-12.1	6,483	-0.19%
2023/08/18	56	62.58	49.1	62.46	61.40	6.9	6,440	0.11%
2023/08/17	23.1	61.45	38.1	62.05	62.00	-15	6,264	-0.24%
2023/08/16	32.2	61.41	21.1	61.66	62.00	11.1	6,275	0.18%
2023/08/15	40.2	61.82	64.3	62.02	61.90	-24.1	6,243	-0.39%
2023/08/14	7.1	58.78	29.2	58.89	59.00	-22.1	6,135	-0.36%
2023/08/11	10	59.89	1	60.30	60.20	9	6,201	0.15%
2023/08/10	15	60.27	18	60.62	60.10	-3	6,153	-0.05%
2023/08/09	12	60.12	11	59.97	60.00	1	6,082	0.02%
2023/08/08	9.2	59.75	4	59.55	60.10	5.2	6,009	0.09%
2023/08/07	15.7	59.20	13	59.25	59.30	2.7	5,993	0.05%
2023/08/04	9.1	58.34	0.4	58.17	58.30	8.8	5,944	0.15%
2023/08/02	44	61.09	32.1	61.12	59.50	11.9	5,890	0.20%
2023/08/01	44	60.85	41.1	61.38	61.00	2.9	5,821	0.05%
2023/07/31	63.2	62.01	56.3	61.32	60.60	7	5,841	0.12%
2023/07/28	168.3	60.16	193.4	60.12	60.60	-25.1	5,704	-0.44%	大買/大賣/
2023/07/27	53	56.20	56.2	56.32	56.90	-3.2	5,323	-0.06%
2023/07/26	15	55.03	49	55.18	54.80	-34	5,187	-0.66%
2023/07/25	1	54.10	6.1	54.01	54.50	-5.1	5,107	-0.10%
2023/07/24	2.1	51.84	1.2	52.01	51.90	0.9	5,052	0.02%
2023/07/21	3	52.90	4.1	53.10	52.90	-1.1	5,039	-0.02%
2023/07/20	1.2	52.78	1.2	53.35	53.00	-0.1	5,055	0.00%
2023/07/19	5.4	53.58	4	53.10	52.60	1.4	5,071	0.03%
2023/07/18	20.6	54.16	14.3	54.41	54.10	6.3	5,041	0.12%
2023/07/17	4.3	53.72	4	53.60	53.50	0.3	4,981	0.01%
2023/07/14	2.6	53.86	1	53.30	53.20	1.6	5,022	0.03%
2023/07/13	4.2	53.36	108.2	53.89	53.90	-104.1	5,074	-2.05%	大賣/鉅額交易
2023/07/12	2	51.55	1	51.40	51.40	1	5,092	0.02%
2023/07/11	4	51.55	34	51.80	51.40	-30	5,126	-0.59%
2023/07/10	2	51.10	1	51.30	51.30	1	5,213	0.02%
2023/07/07	2.1	51.88	0	52.30	51.90	2	5,363	0.04%
2023/07/06	1.1	51.24	3	51.27	51.10	-1.9	5,426	-0.03%
2023/07/05	2.1	52.45	0	0.00	51.80	2.1	5,437	0.04%
2023/07/04	1.2	52.93	1	52.40	52.40	0.2	5,440	0.00%
2023/07/03	4	52.43	3	52.47	52.40	1	5,498	0.02%
2023/06/30	3	52.24	20	52.44	52.70	-17	5,499	-0.31%
2023/06/29	0	0.00	2.1	51.80	51.80	-2.1	5,509	-0.04%
2023/06/28	8	52.16	67	52.22	52.20	-59	5,527	-1.07%
2023/06/27	2.3	51.86	18	52.00	51.10	-15.7	5,539	-0.28%
2023/06/26	30.1	53.70	21	53.71	53.30	9.1	5,547	0.16%
2023/06/21	47	55.97	43	56.14	56.30	4	5,577	0.07%
2023/06/20	30	55.49	30.2	55.26	54.50	-0.2	5,629	0.00%
2023/06/19	7	53.07	17.6	53.70	53.60	-10.6	5,447	-0.19%
2023/06/16	22	54.47	20	54.81	54.00	2	5,456	0.04%
2023/06/15	6.3	53.46	6.1	53.62	54.20	0.3	5,348	0.00%
2023/06/14	42	53.29	50.6	53.67	53.40	-8.6	5,337	-0.16%
2023/06/13	6.1	52.27	18.1	52.42	52.40	-12	5,239	-0.23%
2023/06/12	3	50.83	2	51.20	50.90	1	5,158	0.02%
2023/06/09	4	50.98	5.9	50.90	51.10	-1.9	5,174	-0.04%
2023/06/08	8.2	50.93	4.4	51.21	50.30	3.8	5,234	0.07%
2023/06/07	2	50.30	1.8	50.43	50.30	0.2	5,291	0.00%
2023/06/06	2	50.20	5.2	50.71	50.20	-3.2	5,348	-0.06%
2023/06/05	4	51.50	5.6	51.33	51.40	-1.6	5,316	-0.03%
2023/06/02	1.6	49.54	3.5	49.65	49.95	-1.9	5,210	-0.04%
2023/06/01	0.2	49.80	5.4	49.84	49.55	-5.2	5,180	-0.10%
2023/05/31	6.4	49.62	1.2	49.62	49.50	5.2	5,173	0.10%
2023/05/30	4	49.58	5	49.82	49.90	-1	5,155	-0.02%
2023/05/29	4.2	49.99	2.4	50.44	49.90	1.8	5,219	0.03%
2023/05/26	2.3	49.58	1.1	49.74	49.60	1.2	5,201	0.02%
2023/05/25	8.3	49.70	10	49.81	49.65	-1.7	5,204	-0.03%
2023/05/24	2	49.90	0.1	50.10	50.20	1.9	5,189	0.04%
2023/05/23	10.9	50.10	2.2	50.06	49.90	8.7	5,174	0.17%
2023/05/22	1	51.30	7.2	51.04	51.10	-6.2	5,114	-0.12%
2023/05/19	17	49.57	8	49.54	49.35	9	5,005	0.18%
2023/05/18	16.3	50.36	18	49.72	49.55	-1.7	4,976	-0.03%
2023/05/17	1	48.55	3.3	50.01	50.60	-2.3	4,882	-0.05%
2023/05/16	15.4	48.71	17	48.49	48.20	-1.6	4,762	-0.03%
2023/05/15	3	47.95	0	0.00	48.45	3	4,733	0.06%
2023/05/12	3.3	46.82	1	46.95	47.50	2.3	4,744	0.05%
2023/05/11	3.3	46.82	1	46.95	46.70	2.3	4,756	0.05%
2023/05/10	0.1	48.00	0	0.00	48.20	0.1	4,743	0.00%
2023/05/09	6.2	48.97	4	48.68	48.10	2.2	4,743	0.05%
2023/05/08	6.7	49.10	17	49.08	48.80	-10.3	4,720	-0.22%
2023/05/05	8.3	49.96	11.3	50.67	50.80	-3	4,630	-0.07%
2023/05/04	5	50.10	9	49.50	49.30	-4	4,532	-0.09%
2023/05/03	0	0.00	7.2	49.60	49.95	-7.2	4,414	-0.16%
2023/05/02	0	0.00	0	48.25	48.55	0	4,394	0.00%
2023/04/28	1	47.95	1	48.30	47.65	0	4,439	0.00%
2023/04/27	11	47.63	4	47.35	47.75	7	4,449	0.16%
2023/04/25	1	47.70	2	46.90	46.55	-1	4,444	-0.02%
2023/04/24	1	46.90	2	46.80	47.05	-1	4,432	-0.02%
2023/04/21	10.1	47.46	34.1	46.08	46.05	-24	4,423	-0.54%
2023/04/20	2.4	47.45	9.3	47.91	47.15	-7	4,409	-0.16%
2023/04/19	0.6	48.55	2	49.15	48.80	-1.4	4,417	-0.03%
2023/04/18	9.4	49.26	12	49.13	49.10	-2.6	4,392	-0.06%
2023/04/17	33.1	49.35	8.2	48.56	48.85	24.9	4,298	0.58%
2023/04/14	3	47.55	6	47.60	47.30	-3	4,181	-0.07%
2023/04/13	4.2	47.02	3.1	47.37	47.20	1.2	4,197	0.03%
2023/04/12	10.2	47.90	10.1	47.25	47.80	0.1	4,239	0.00%
2023/04/11	7	47.06	26	47.02	46.95	-19	4,151	-0.46%
2023/04/10	7	46.48	0	0.00	46.55	7	4,268	0.16%
2023/04/07	0	0.00	15.2	46.30	46.50	-15.2	4,251	-0.36%
2023/04/06	7	45.41	1	45.10	45.65	6	4,295	0.14%
2023/03/31	12.1	46.36	4	46.36	46.20	8.1	4,236	0.19%
2023/03/30	5	46.55	6	46.55	46.55	-1	4,270	-0.02%
2023/03/29	22	46.22	15	46.20	46.50	7	4,330	0.16%
2023/03/28	5	45.61	15	45.77	45.65	-10	4,386	-0.23%
2023/03/27	73.3	46.28	1	46.80	45.85	72.3	4,504	1.60%
2023/03/24	77	46.59	28	46.48	46.70	49	4,680	1.05%
2023/03/23	19.1	46.98	41.2	47.38	46.80	-22.1	4,628	-0.48%
2023/03/22	0	0.00	3	45.50	45.45	-3	4,491	-0.07%
2023/03/21	1	45.20	2	45.40	45.10	-1	4,471	-0.02%
2023/03/20	0	0.00	1	44.30	44.45	-1	4,418	-0.02%
2023/03/17	10.1	44.98	1	44.50	44.25	9.1	4,481	0.20%
2023/03/16	6.1	45.05	2	44.45	45.10	4.1	4,479	0.09%
2023/03/15	0	45.20	0	45.25	45.20	0	4,512	0.00%
2023/03/14	0	0.00	7	43.75	43.80	-7	4,521	-0.15%
2023/03/13	14	44.40	1	43.20	44.50	13	4,539	0.29%
2023/03/10	68	45.93	34	45.99	45.75	34	4,576	0.74%
2023/03/09	23	45.42	13	45.54	45.15	10	4,729	0.21%
2023/03/08	8	44.46	7.2	44.72	44.90	0.8	4,911	0.02%
2023/03/07	0	43.90	4	44.10	44.05	-4	5,340	-0.07%
2023/03/06	0	43.50	1	43.80	43.85	-1	5,405	-0.02%
2023/03/03	0	42.95	1	43.15	43.45	-1	5,410	-0.02%
2023/03/01	5	42.02	0	0.00	42.05	5	5,459	0.09%
2023/02/24	0	43.90	0	0.00	43.65	0	5,436	0.00%
2023/02/23	0	44.25	1	43.85	44.35	-1	5,469	-0.02%
2023/02/22	1	43.65	1.2	43.90	43.55	-0.2	5,580	0.00%
2023/02/20	2	44.65	4.3	44.71	44.50	-2.3	5,985	-0.04%
2023/02/17	1.1	44.32	0	0.00	44.60	1.1	6,006	0.02%
2023/02/16	1.1	43.96	0.1	44.00	44.05	1.1	6,041	0.02%
2023/02/15	0	43.50	0.1	43.55	43.60	-0.1	6,156	0.00%
2023/02/14	1	43.65	1	43.60	43.40	0	6,371	0.00%
2023/02/13	0	43.25	2	43.15	43.55	-2	6,501	-0.03%
2023/02/10	0	43.80	0	0.00	43.50	0	6,587	0.00%
2023/02/09	2	44.40	4	44.39	44.50	-2	6,579	-0.03%
2023/02/08	6	44.38	8.2	44.33	44.25	-2.2	6,577	-0.03%
2023/02/07	3	44.93	0	0.00	44.95	3	6,572	0.05%
2023/02/06	1	45.05	44	44.92	44.65	-43	6,577	-0.65%
2023/02/03	2	45.17	5	44.64	44.45	-3	6,598	-0.05%
2023/02/02	0	0.00	2	45.55	45.70	-2	6,572	-0.03%
2023/02/01	1	45.20	1	45.30	45.20	0	6,550	0.00%
2023/01/31	3	44.52	14.1	44.63	45.00	-11.1	6,517	-0.17%
2023/01/30	5	43.85	4	43.99	43.95	1	6,457	0.02%
2023/01/17	3	43.27	2	43.30	42.90	1	6,403	0.02%
2023/01/16	2	42.78	3	43.02	43.10	-1	6,379	-0.02%
2023/01/13	0	0.00	1.1	42.62	42.50	-1.1	6,400	-0.02%
2023/01/12	3	42.95	2	42.73	42.75	1	6,463	0.02%
2023/01/11	10.1	43.01	2	42.95	43.10	8.1	6,470	0.12%
2023/01/10	1.3	43.83	3.1	43.46	43.40	-1.8	6,479	-0.03%
2023/01/09	75	43.66	73	43.63	43.35	2	6,489	0.03%
2023/01/06	3	43.10	1	43.00	43.35	2	6,560	0.03%
2023/01/05	0	0.00	3	42.48	42.30	-3	6,675	-0.04%
2023/01/04	0	0.00	1	43.15	43.15	-1	6,681	-0.01%
2023/01/03	15.1	43.62	23	43.16	42.85	-7.9	6,697	-0.12%
2022/12/30	26	43.36	21	43.21	43.10	5	6,744	0.07%
2022/12/29	3	42.00	0	0.00	41.80	3	6,648	0.05%
2022/12/28	32.1	42.32	71.1	42.38	43.00	-39	6,607	-0.59%
2022/12/27	51	42.10	4	41.80	42.10	47	6,436	0.73%
2022/12/26	9.4	41.88	12	41.79	41.75	-2.7	6,460	-0.04%
2022/12/23	5	40.67	5	40.99	41.05	0	6,496	0.00%
2022/12/22	1	41.15	2	40.90	40.90	-1	6,515	-0.02%
2022/12/21	10	41.15	7.5	41.15	41.10	2.5	6,560	0.04%
2022/12/20	31	42.45	1	42.75	41.80	30	6,524	0.46%
2022/12/19	22.1	43.29	12.1	42.79	42.65	10	6,489	0.15%
2022/12/16	30.4	46.02	13.5	45.97	45.00	16.9	6,475	0.26%
2022/12/15	6	49.33	4	49.30	49.20	2	6,271	0.03%
2022/12/14	5.4	48.58	7.1	48.60	49.00	-1.7	6,218	-0.03%
2022/12/13	1	48.00	1	47.45	47.35	0	6,231	0.00%
2022/12/12	4	48.08	4	48.20	48.00	0	6,280	0.00%
2022/12/09	1	48.30	2	48.25	47.90	-1	6,586	-0.02%
2022/12/08	1	46.80	0.1	48.00	48.15	0.9	6,618	0.01%
2022/12/07	9	47.58	6.4	47.69	46.80	2.6	6,633	0.04%
2022/12/06	2	48.45	5	48.65	48.65	-3	6,629	-0.05%
2022/12/05	3	48.90	11.1	49.11	49.00	-8.1	6,657	-0.12%
2022/12/02	4.1	49.12	24	49.19	48.75	-19.9	6,845	-0.29%
2022/12/01	19.2	49.29	31	49.24	49.30	-11.8	6,743	-0.17%
2022/11/30	35.1	47.78	8	47.59	47.45	27.1	6,486	0.42%
2022/11/29	56.3	47.61	45	48.01	48.45	11.3	6,264	0.18%
2022/11/28	6	44.68	15	44.15	45.60	-9	5,836	-0.15%
2022/11/25	0	45.20	0	0.00	45.05	0	5,874	0.00%
2022/11/24	3.1	45.76	2	45.60	45.55	1.1	6,021	0.02%
2022/11/23	5	45.40	0	0.00	45.75	5	6,048	0.08%
2022/11/22	8	45.13	1	45.15	45.40	7	6,080	0.12%
2022/11/21	8	45.53	1	45.95	45.95	7	6,253	0.11%
2022/11/18	21.4	46.49	11	46.52	45.70	10.4	6,287	0.17%
2022/11/17	8	46.06	14	46.22	46.25	-6	6,192	-0.10%
2022/11/16	15.1	45.81	17.1	45.67	45.60	-2.1	6,087	-0.03%
2022/11/15	4.1	43.39	3.1	43.58	44.15	1	5,849	0.02%
2022/11/14	2.1	43.41	1	43.50	43.75	1.1	6,002	0.02%
2022/11/11	3	44.00	24	43.57	43.40	-21	6,266	-0.34%
2022/11/10	3.1	43.35	1	42.75	42.65	2.1	6,419	0.03%
2022/11/09	17	45.01	1	45.05	44.90	16	6,511	0.25%
2022/11/08	2	47.77	3	46.83	46.30	-1	6,513	-0.02%
2022/11/07	1	46.35	8	45.70	45.80	-7	6,541	-0.11%
2022/11/04	1	45.55	0	0.00	46.25	1	6,759	0.01%
2022/11/03	1	45.35	0	0.00	45.55	1	6,966	0.01%
2022/11/01	1	45.85	1	46.10	46.20	0	7,344	0.00%
2022/10/28	0	0.00	1	44.60	44.85	-1	7,523	-0.01%
2022/10/27	1	46.15	0	0.00	46.20	1	7,656	0.01%
2022/10/26	4	44.90	2	44.88	45.00	2	7,732	0.03%
2022/10/25	0	45.25	1	45.05	44.95	-1	7,788	-0.01%
2022/10/24	0	0.00	2	45.90	45.85	-2	7,959	-0.03%
2022/10/21	2	45.65	4	45.88	45.65	-2	8,025	-0.02%
2022/10/20	6.1	45.71	1	46.05	45.70	5.1	8,028	0.06%
2022/10/19	6	48.27	5	47.95	47.60	1	8,023	0.01%
2022/10/18	2	48.10	1	48.15	48.20	1	8,077	0.01%
2022/10/17	19	47.36	14	46.79	47.55	5	8,265	0.06%
2022/10/14	3	48.20	18	48.19	48.20	-15	8,313	-0.18%
2022/10/13	10	45.79	19	47.32	45.15	-9	8,371	-0.11%
2022/10/12	18	46.85	7	46.79	47.25	11	8,509	0.13%
2022/10/11	1.1	46.54	0.2	46.70	46.70	0.9	8,920	0.01%
2022/10/07	7.1	48.74	2	48.03	47.95	5.1	9,551	0.05%
2022/10/06	2.1	48.74	0	0.00	49.05	2.1	9,610	0.02%
2022/10/05	2.1	48.85	4	48.58	48.30	-2	9,662	-0.02%
2022/10/04	4.1	49.13	3	49.27	48.95	1.1	9,744	0.01%
2022/10/03	1	48.55	1	48.40	48.45	0	9,870	0.00%
2022/09/30	7	47.79	4	47.91	48.30	3	10,286	0.03%
2022/09/29	2	50.30	2	50.10	49.75	0	10,594	0.00%
2022/09/28	8	50.12	33	52.98	49.20	-25	10,701	-0.23%
2022/09/27	4	51.05	1	51.80	51.80	3	10,802	0.03%
2022/09/26	12	51.45	6	52.08	51.20	6	10,912	0.05%
2022/09/23	17	53.33	1	53.10	53.00	16	11,102	0.14%
2022/09/22	0.1	55.36	205	55.35	55.40	-204.9	11,296	-1.81%	大賣/鉅額交易
2022/09/21	1.1	55.49	0	0.00	55.10	1.1	11,807	0.01%
2022/09/20	0	0.00	3.1	55.49	55.50	-3.1	12,068	-0.03%
2022/09/19	13	54.48	14	54.91	54.20	-1	12,151	-0.01%
2022/09/16	32	56.61	26	54.99	54.50	6	12,249	0.05%
2022/09/15	0	0.00	6.2	56.30	55.60	-6.2	12,093	-0.05%
2022/09/14	1	54.97	8	55.35	55.70	-7	12,156	-0.06%
2022/09/13	6.1	54.62	13	54.61	54.80	-6.9	12,357	-0.06%
2022/09/12	17.1	53.94	2.4	54.48	53.70	14.7	12,441	0.12%
2022/09/08	11.4	54.77	22	54.86	55.10	-10.6	12,638	-0.08%
2022/09/07	1	52.50	0	0.00	52.70	1	12,896	0.01%
2022/09/06	25	51.87	30	52.23	52.30	-5	13,265	-0.04%
2022/09/05	17	52.44	21	52.96	52.20	-4	13,346	-0.03%
2022/09/02	2.1	55.37	3	54.33	54.40	-0.9	13,472	-0.01%
2022/09/01	23	54.51	17	54.78	54.70	6	13,454	0.04%
2022/08/31	4	54.40	11	54.20	54.60	-7	13,455	-0.05%
2022/08/30	0	0.00	3.2	52.32	52.50	-3.2	13,462	-0.02%
2022/08/29	12	51.17	1.5	51.29	51.20	10.6	13,606	0.08%
2022/08/26	10.2	53.50	26.2	53.92	52.80	-16	13,688	-0.12%
2022/08/25	4	52.35	3	52.77	52.10	1	13,683	0.01%
2022/08/23	4	51.03	2	51.05	51.50	2	13,797	0.01%
2022/08/22	5	51.88	4	51.50	51.50	1	13,985	0.01%
2022/08/19	7.1	52.54	16.5	52.71	52.10	-9.4	14,008	-0.07%
2022/08/18	21.5	52.01	16.2	51.96	53.10	5.3	13,952	0.04%
2022/08/17	13	51.36	20.6	51.20	51.20	-7.6	13,787	-0.05%
2022/08/16	27	49.80	40	49.85	50.10	-13	13,623	-0.10%
2022/08/15	12	48.74	19	48.92	49.60	-7	13,684	-0.05%
2022/08/12	26	47.29	16	47.50	47.55	10	13,861	0.07%
2022/08/11	21.1	47.79	28	48.05	47.55	-6.9	13,889	-0.05%
2022/08/10	18.5	50.01	11.1	50.09	49.10	7.4	13,809	0.05%
2022/08/09	37.1	51.03	37.5	50.91	51.20	-0.4	13,667	0.00%
2022/08/08	1	48.95	5	49.21	49.10	-4	13,348	-0.03%
2022/08/05	10.1	48.97	1	48.90	48.90	9.1	13,233	0.07%
2022/08/04	2.5	48.53	5	48.24	49.10	-2.5	13,131	-0.02%
2022/08/03	15.5	48.11	11	47.95	47.50	4.5	12,998	0.03%
2022/08/02	1	49.00	2	49.30	49.65	-1	12,834	-0.01%
2022/08/01	17	50.17	12	49.93	50.00	5	12,739	0.04%
2022/07/29	12	49.96	18	49.89	50.20	-6	12,641	-0.05%
2022/07/28	2	48.70	5	49.33	48.65	-3	12,437	-0.02%
2022/07/27	2	48.90	5.1	48.88	48.95	-3.1	12,339	-0.02%
2022/07/26	7	48.56	13	48.68	48.80	-6	12,280	-0.05%
2022/07/25	5	48.77	6	48.82	48.80	-1	12,195	-0.01%
2022/07/22	19.5	48.72	18.5	48.66	48.20	0.9	12,099	0.01%
2022/07/21	1	47.30	14	47.06	47.50	-13	11,869	-0.11%
2022/07/20	18	47.53	12	47.58	47.25	6	11,752	0.05%
2022/07/19	25	46.24	24	47.03	46.60	1	11,544	0.01%
2022/07/18	87.1	48.81	57.6	48.38	48.15	29.5	11,246	0.26%
2022/07/15	129.6	50.06	155.2	51.13	51.20	-25.6	10,807	-0.24%	大買/大賣/
2022/07/14	12	46.32	10.4	46.65	47.50	1.6	10,124	0.02%
2022/07/13	4	48.16	6	48.23	47.35	-2	9,930	-0.02%
2022/07/12	16	47.45	21	47.44	47.65	-5	9,829	-0.05%
2022/07/11	28	49.73	19.3	49.58	48.65	8.7	9,693	0.09%
2022/07/08	51.3	50.70	50.2	50.07	49.40	1.1	9,525	0.01%
2022/07/07	56.2	48.06	50	48.54	50.40	6.2	9,052	0.07%
2022/07/06	3.2	47.14	11.1	46.45	46.25	-7.9	8,636	-0.09%
2022/07/05	24.1	47.17	22	46.89	47.10	2.1	8,479	0.02%
2022/07/04	37	46.34	38	45.28	45.25	-1	8,261	-0.01%
2022/07/01	12	46.84	28.2	46.24	46.60	-16.2	8,087	-0.20%
2022/06/30	62.1	49.40	55.4	49.33	49.35	6.7	7,822	0.09%
2022/06/29	68	49.38	76.3	49.80	51.80	-8.3	7,470	-0.11%
2022/06/28	21.1	47.67	21.2	48.00	48.35	-0.1	6,889	0.00%
2022/06/27	11	45.90	14.1	45.83	46.25	-3.1	6,584	-0.05%
2022/06/24	9.1	45.73	10.3	45.39	44.55	-1.2	6,385	-0.02%
2022/06/23	3	44.55	7	44.77	44.50	-4	6,204	-0.06%
2022/06/22	11.4	45.46	10.7	45.15	44.50	0.7	6,034	0.01%
2022/06/21	17.3	45.70	34	45.93	45.25	-16.7	5,862	-0.28%
2022/06/20	10	43.64	16	43.63	42.65	-6	5,573	-0.11%
2022/06/17	45	44.09	45	44.18	44.90	0	5,365	0.00%
2022/06/16	47.1	44.17	39	44.28	43.90	8.1	5,048	0.16%
2022/06/15	32.3	42.83	177.2	42.85	43.80	-144.9	4,540	-3.19%	大賣/鉅額交易
2022/06/14	17	40.50	19	40.88	41.20	-2	4,137	-0.05%
2022/06/13	170	42.12	55.2	41.93	41.90	114.8	4,009	2.86%	大買/鉅額交易
2022/06/10	10.3	41.30	10	41.55	41.50	0.3	3,821	0.01%
2022/06/09	14	41.53	25	41.45	41.40	-11	3,768	-0.29%
2022/06/08	34	40.58	58	41.00	41.80	-24	3,655	-0.66%
2022/06/07	34	41.01	46	40.82	40.65	-12	3,489	-0.34%
2022/06/06	185	39.97	143	39.79	39.65	42	3,297	1.27%	大買/大賣/
2022/06/02	14	40.96	15.1	40.94	41.10	-1.1	3,126	-0.03%
2022/06/01	5	39.89	9	39.91	39.95	-4	2,883	-0.14%
2022/05/31	34	39.96	27	39.57	40.00	7	2,761	0.25%
2022/05/30	29	40.11	52.2	39.84	39.90	-23.2	2,622	-0.88%
2022/05/27	3	38.63	2	38.58	38.50	1	2,370	0.04%
2022/05/26	12	39.71	17	38.92	38.65	-5	2,288	-0.22%
2022/05/25	15	39.02	18	38.75	38.70	-3	2,139	-0.14%
2022/05/24	16	39.06	16	38.71	38.50	0	1,983	0.00%
2022/05/23	24	38.60	49.2	38.42	38.80	-25.2	1,843	-1.37%
2022/05/20	55	37.85	78	37.98	38.15	-23	1,458	-1.58%
2022/05/19	17	36.62	17	36.86	37.20	0	1,133	0.00%
2022/05/18	14	36.39	4.7	36.27	36.65	9.3	964	0.96%
2022/05/17	5	34.88	4	34.54	34.60	1	798	0.13%
2022/05/13	0	0.00	2	32.70	33.05	-2	693	-0.29%
2022/05/11	5	32.87	1	32.95	32.90	4	677	0.59%
2022/05/10	0	0.00	2.3	32.14	32.20	-2.3	665	-0.35%
2022/05/09	1	31.85	1	32.00	31.90	0	662	0.00%
2022/05/05	3	32.60	0	0.00	32.70	3	658	0.46%
2022/05/03	6	32.68	0	0.00	32.60	6	675	0.89%
2022/04/28	5	32.60	0	0.00	33.05	5	685	0.73%
2022/04/27	1	32.35	0	0.00	32.65	1	684	0.15%
2022/04/25	140	33.31	0	0.00	33.05	140	702	19.93%	大買/鉅額交易
2022/04/22	210	34.05	12	34.03	33.90	198	702	28.20%	大買/鉅額交易
2022/04/21	38	34.06	1.6	34.13	34.10	36.4	692	5.26%
2022/04/20	0	0.00	2	33.25	33.70	-2	653	-0.31%
2022/04/18	6	33.15	0	0.00	32.95	6	631	0.95%
2022/04/15	0	0.00	0	32.55	32.40	0	617	0.00%
2022/04/14	5	32.60	0	0.00	32.60	5	616	0.81%
2022/04/11	0	31.63	10	32.15	31.75	-10	604	-1.65%
2022/04/06	5	32.40	0	0.00	32.20	5	599	0.83%
2022/03/29	0	0.00	30	32.00	32.10	-30	598	-5.01%
2022/03/25	5	31.65	1	31.70	31.80	4	601	0.67%
2022/03/24	5	31.90	0	0.00	32.05	5	601	0.83%
2022/03/18	0	0.00	1	32.05	31.45	-1	606	-0.17%
2022/03/16	0.2	31.30	0	0.00	31.30	0.2	595	0.03%
2022/03/15	0	30.75	0	0.00	30.50	0	589	0.00%
2022/03/11	0.1	30.61	0	0.00	30.60	0.1	584	0.02%
2022/03/10	1.1	30.76	0	0.00	30.80	1.1	568	0.19%
2022/03/09	1	30.80	4	30.85	30.70	-3	542	-0.55%
2022/03/08	2.1	31.40	0	0.00	31.05	2.1	523	0.40%
2022/03/07	1.1	32.00	0	0.00	31.70	1.1	511	0.21%
2022/03/04	5	32.40	0	0.00	32.40	5	512	0.97%
2022/02/25	6	32.57	0	0.00	32.55	6	544	1.10%
2022/02/24	2	32.70	0	32.70	32.65	2	547	0.37%
2022/02/23	0.1	33.00	0.1	33.10	33.00	0	545	-0.01%
2022/02/22	1	32.90	2	32.95	32.90	-1	559	-0.18%
2022/02/21	0.1	33.40	0	0.00	33.40	0.1	565	0.02%
2022/02/18	0	33.20	0	0.00	33.20	0	571	0.01%
2022/02/16	0	0.00	1	32.85	32.85	-1	586	-0.17%
2022/02/14	1	32.25	0	32.25	32.60	1	594	0.16%
2022/02/11	1	32.55	0	0.00	32.55	1	596	0.17%
2022/02/10	0	32.80	1	32.80	32.85	-1	598	-0.17%
2022/02/08	0.1	32.55	0	0.00	32.85	0.1	606	0.01%
2022/01/26	2	31.58	0	0.00	31.55	2	609	0.33%
2022/01/25	0.3	31.76	0	0.00	31.60	0.3	602	0.04%
2022/01/24	1	32.00	0	0.00	32.00	1	592	0.17%
2022/01/21	1	32.30	0	0.00	32.35	1	582	0.17%
2022/01/19	0	32.45	0	0.00	32.45	0	579	0.00%
2022/01/18	1.1	32.45	0	0.00	32.40	1.1	576	0.20%
2022/01/17	1	32.50	0	0.00	32.50	1	563	0.18%
2022/01/14	6	32.58	10	32.65	32.70	-4	560	-0.71%
2022/01/12	10.1	32.65	0	0.00	32.80	10.1	607	1.66%
2022/01/07	20	33.05	0	0.00	32.65	20	657	3.05%
2022/01/06	0	32.85	0	0.00	32.75	0	656	0.00%
2022/01/05	0	33.05	0	0.00	32.95	0	658	0.00%
2022/01/04	0	33.10	4	33.05	33.05	-4	655	-0.61%
2022/01/03	5	32.85	0	0.00	32.85	5	654	0.76%
2021/12/29	0	33.01	0	0.00	33.05	0	658	0.00%
2021/12/28	3	32.95	8	33.19	32.90	-5	664	-0.75%
2021/12/27	0	32.91	0	0.00	32.90	0	668	0.01%
2021/12/24	0	0.00	2	32.90	32.90	-2	673	-0.30%
2021/12/22	0	32.66	1	32.60	32.60	-1	671	-0.15%
2021/12/21	1	32.70	2	32.73	32.70	-1	662	-0.15%
2021/12/20	2	32.65	0	0.00	32.75	2	661	0.30%
2021/12/17	0	0.00	1	33.10	33.10	-1	655	-0.15%
2021/12/15	0.1	32.95	0	0.00	32.90	0.1	655	0.01%
2021/12/14	4	32.79	3	32.80	32.75	1	667	0.15%
2021/12/13	0	0.00	1	33.05	33.10	-1	672	-0.15%
2021/12/10	6	33.18	0	0.00	33.20	6	671	0.89%
2021/12/06	0.1	33.20	0	0.00	33.30	0.1	668	0.01%
2021/12/03	1	33.20	1	33.10	33.20	0	675	0.00%
2021/12/02	0	0.00	22	32.97	33.00	-22	681	-3.23%
2021/12/01	0	0.00	8	33.06	33.15	-8	683	-1.17%
2021/11/30	1	32.80	3	32.82	32.70	-2	682	-0.29%
2021/11/29	1	32.50	12	32.71	33.00	-11	675	-1.63%
2021/11/26	2.1	32.73	10	32.80	32.70	-7.9	669	-1.18%
2021/11/24	0.1	33.07	0	0.00	32.95	0.1	661	0.01%
2021/11/23	2.1	33.34	0	0.00	33.20	2.1	643	0.33%
2021/11/22	0.1	33.30	0.6	33.30	33.65	-0.4	639	-0.06%
2021/11/19	0.1	33.51	2	33.30	33.25	-1.9	637	-0.30%
2021/11/18	0.2	33.60	1	33.80	33.50	-0.9	628	-0.14%
2021/11/12	0	33.60	1	33.80	33.65	-1	615	-0.16%
2021/11/11	0.1	33.69	0	0.00	33.60	0.1	623	0.01%
2021/11/10	0	0.00	1	33.80	33.70	-1	631	-0.16%
2021/11/09	0.1	33.75	0	0.00	33.70	0.1	646	0.01%
2021/11/08	0	33.83	0	0.00	33.75	0	659	0.00%
2021/11/05	1	33.85	0	0.00	33.70	1	679	0.15%
2021/11/04	0	33.95	0	0.00	33.90	0	685	0.00%
2021/11/01	0	0.00	1	33.90	33.95	-1	693	-0.14%
2021/10/29	0	33.90	0	0.00	33.80	0	710	0.00%
2021/10/27	1	33.85	0	0.00	33.85	1	731	0.14%
2021/10/26	1	33.90	0	0.00	33.85	1	758	0.13%
2021/10/25	1	33.65	0	0.00	33.85	1	761	0.13%
2021/10/22	2	34.18	0	0.00	34.05	2	792	0.25%
2021/10/20	2	34.60	0	0.00	34.80	2	833	0.24%
2021/10/19	4	34.98	3	34.98	35.00	1	998	0.10%
2021/10/18	0.1	32.95	0	0.00	32.95	0.1	972	0.01%
2021/10/07	0	0.00	1	33.65	33.60	-1	1,129	-0.09%
2021/10/04	0	32.93	0	0.00	33.05	0	1,151	0.00%
2021/10/01	10.1	33.30	0	0.00	33.45	10.1	1,154	0.88%
2021/09/30	0	33.70	0	0.00	33.95	0	1,154	0.00%
2021/09/29	0	33.50	0	0.00	33.55	0	1,158	0.00%
2021/09/28	0	0.00	1	34.00	34.10	-1	1,168	-0.09%
2021/09/27	0.1	34.14	0	0.00	34.10	0.1	1,187	0.00%
2021/09/24	1	34.25	0	0.00	34.30	1	1,230	0.08%
2021/09/23	0.1	34.40	0	0.00	34.30	0.1	1,270	0.01%
2021/09/16	0.1	33.95	0	0.00	34.30	0.1	1,354	0.00%
2021/09/14	1.1	33.99	0	0.00	34.00	1.1	1,381	0.08%
2021/09/08	0	33.50	0	0.00	33.35	0	1,536	0.00%
2021/09/07	0	34.00	0	0.00	33.75	0	1,538	0.00%
2021/09/06	0	34.47	0	0.00	34.30	0	1,543	0.00%
2021/09/02	1	34.31	0	0.00	34.25	1	1,563	0.07%
2021/08/31	0	0.00	10	34.69	34.50	-10	1,594	-0.63%
2021/08/30	0	0.00	10	34.95	34.95	-10	1,613	-0.62%
2021/08/27	0	0.00	1	34.55	34.50	-1	1,623	-0.06%
2021/08/26	0	34.00	0	0.00	34.05	0	1,630	0.00%
2021/08/25	1	34.30	0	0.00	34.30	1	1,650	0.06%
2021/08/23	2.3	33.89	0	0.00	33.85	2.3	1,673	0.14%
2021/08/20	1	33.80	0	0.00	33.70	1	1,692	0.06%
2021/08/19	0	34.10	0	0.00	34.45	0	1,699	0.00%
2021/08/18	1	34.00	0	0.00	34.20	1	1,700	0.06%
2021/08/17	1	34.00	0	0.00	34.00	1	1,720	0.06%
2021/08/16	13	34.39	0	0.00	34.40	13	1,725	0.75%
2021/08/13	5	34.30	5	35.35	35.20	0	1,740	0.00%
2021/08/12	0	34.20	2	34.48	34.90	-2	1,726	-0.12%
2021/08/11	1	34.30	0	0.00	34.15	1	1,721	0.06%
2021/08/10	0.1	35.06	1	35.00	34.90	-0.9	1,709	-0.05%
2021/08/09	3.1	35.39	5	35.35	35.30	-1.9	1,724	-0.11%
2021/08/06	0.1	35.92	0	0.00	35.85	0.1	1,728	0.01%
2021/08/05	0.1	36.09	0	0.00	35.95	0.1	1,751	0.01%
2021/08/04	0.1	35.97	3	36.05	36.10	-2.9	1,792	-0.16%
2021/08/03	5	36.30	0	0.00	36.15	5	1,802	0.28%
2021/08/02	6	36.28	0	0.00	36.50	6	1,807	0.33%
2021/07/30	11	36.45	1.2	36.58	36.45	9.8	1,806	0.54%
2021/07/28	5	36.95	3	37.03	37.30	2	1,794	0.11%
2021/07/27	3	37.93	1	37.90	37.90	2	1,803	0.11%
2021/07/26	1	37.80	0	0.00	38.05	1	1,804	0.06%
2021/07/23	4	38.95	6	38.10	38.50	-2	1,762	-0.11%
2021/07/21	0	36.50	0	0.00	36.25	0	1,608	0.00%
2021/07/20	0	0.00	1	36.80	36.65	-1	1,613	-0.06%
2021/07/19	1	37.25	2	37.13	37.15	-1	1,608	-0.06%
2021/07/15	0	0.00	1	35.95	36.00	-1	1,599	-0.06%
2021/07/14	1.1	35.68	0	0.00	35.60	1.1	1,651	0.07%
2021/07/13	0	0.00	2	36.30	36.05	-2	1,759	-0.11%
2021/07/12	2	35.93	1	36.20	36.00	1	1,853	0.05%
2021/07/09	3	35.77	1	36.00	36.10	2	1,863	0.11%
2021/07/08	0	0.00	2	35.85	35.95	-2	1,873	-0.11%
2021/07/06	0.1	35.70	2	36.00	35.85	-1.9	1,930	-0.10%
2021/07/05	0	36.20	8	35.79	35.85	-8	1,950	-0.41%
2021/07/02	0	0.00	1	36.50	36.20	-1	1,971	-0.05%
2021/07/01	2	36.13	0.1	36.45	36.50	1.9	1,994	0.09%
2021/06/30	0	0.00	5.2	35.50	36.10	-5.2	1,966	-0.26%
2021/06/29	2	34.58	3	34.73	35.30	-1	1,944	-0.05%
2021/06/28	3	34.62	0	0.00	34.70	3	1,932	0.16%
2021/06/25	11	35.69	1	35.40	35.55	10	1,925	0.52%
2021/06/24	2.1	34.71	0.3	35.00	35.00	1.8	1,888	0.10%
2021/06/23	0	0.00	2	34.30	34.65	-2	1,869	-0.11%
2021/06/22	2	33.25	0	0.00	33.75	2	1,854	0.11%
2021/06/21	0	32.87	1	33.15	33.00	-1	1,836	-0.05%
2021/06/18	2.2	32.86	0	0.00	32.60	2.2	1,809	0.12%
2021/06/17	16.1	33.33	0	0.00	33.10	16.1	1,775	0.91%
2021/06/16	15	34.02	0	0.00	34.00	15	1,724	0.87%
2021/06/15	5	34.80	0	0.00	34.35	5	1,728	0.29%
2021/06/10	0	34.40	0	0.00	34.45	0	1,770	0.00%
2021/06/09	1	33.80	0	0.00	33.60	1	1,769	0.06%
2021/06/07	10	33.80	1	34.15	34.45	9	1,783	0.50%
2021/06/04	2	33.95	0	0.00	34.00	2	1,773	0.11%
2021/06/02	5	33.96	0	0.00	34.15	5	1,786	0.28%
2021/06/01	0	0.00	1	33.41	34.10	-1	1,776	-0.06%
2021/05/31	1	33.05	0.1	33.10	33.10	0.9	1,776	0.05%
2021/05/27	0	0.00	1	32.20	32.15	-1	1,772	-0.06%
2021/05/24	2	31.80	0	0.00	31.80	2	1,788	0.11%
2021/05/21	8	31.93	0	0.00	32.10	8	1,802	0.44%
2021/05/20	0	32.20	0	0.00	32.10	0	1,797	0.00%
2021/05/19	5	32.00	0	0.00	32.30	5	1,810	0.28%
2021/05/17	5	31.90	0	0.00	31.00	5	1,835	0.27%
2021/05/14	20	33.00	0	0.00	32.65	20	1,817	1.10%
2021/05/13	16	32.91	3	32.67	32.80	13	1,809	0.72%
2021/05/12	5.4	33.68	0	0.00	33.40	5.4	1,792	0.30%
2021/05/10	0	0.00	0.2	37.10	36.90	-0.2	1,739	-0.01%
2021/05/07	0	0.00	2	36.95	36.85	-2	1,747	-0.11%
2021/05/06	17	36.15	10.1	36.00	36.05	6.9	1,755	0.39%
2021/05/05	0	0.00	0.1	36.40	36.45	-0.1	1,757	0.00%
2021/05/04	0.1	36.00	3.2	36.53	35.85	-3.1	1,766	-0.18%
2021/05/03	0	0.00	1	37.25	37.15	-1	1,737	-0.06%
2021/04/29	3.1	38.30	0	0.00	38.05	3.1	1,741	0.18%
2021/04/28	2	38.55	3	38.60	38.75	-1	1,741	-0.06%
2021/04/27	4	38.86	0	0.00	38.90	4	1,748	0.23%
2021/04/23	0	0.00	2	37.70	38.00	-2	1,740	-0.11%
2021/04/22	0.2	38.65	1	38.75	37.95	-0.8	1,771	-0.05%
2021/04/21	0.3	39.45	1	39.75	39.30	-0.7	1,729	-0.04%
2021/04/20	20.1	39.95	11	39.49	39.85	9.1	1,717	0.53%
2021/04/19	1	39.00	2.3	39.12	40.00	-1.3	1,672	-0.08%
2021/04/16	1	37.95	12.1	37.99	38.50	-11.1	1,573	-0.71%
2021/04/14	2	35.98	0	0.00	36.15	2	1,463	0.14%
2021/04/13	3	36.95	0	0.00	36.45	3	1,480	0.20%
2021/04/12	2	36.75	4	36.58	36.85	-2	1,494	-0.13%
2021/04/08	2	35.70	3	36.35	36.35	-1	1,496	-0.07%
2021/04/07	7	35.64	4	35.59	35.65	3	1,474	0.20%
2021/04/06	2	35.85	0	0.00	36.00	2	1,455	0.14%
2021/04/01	1	36.05	0	0.00	36.00	1	1,460	0.07%
2021/03/31	1	36.15	0	0.00	36.25	1	1,451	0.07%
2021/03/30	4	36.15	2	36.30	36.30	2	1,437	0.14%
2021/03/29	0	0.00	2	36.48	36.35	-2	1,418	-0.14%
2021/03/25	2	36.23	0	0.00	36.20	2	1,413	0.14%
2021/03/24	2	36.60	0	0.00	36.60	2	1,407	0.14%
2021/03/23	2.1	36.68	0	0.00	36.60	2.1	1,405	0.15%
2021/03/22	1	37.00	1	37.00	36.95	0	1,413	0.00%
2021/03/17	0	0.00	2	37.15	36.85	-2	1,419	-0.14%
2021/03/16	0	0.00	2	36.55	36.75	-2	1,399	-0.14%
2021/03/15	10	36.05	0	0.00	36.10	10	1,375	0.73%
2021/03/12	4	35.99	0	0.00	35.90	4	1,366	0.29%
2021/03/10	1	36.50	0	0.00	36.45	1	1,325	0.08%
2021/03/09	0	0.00	1	36.30	36.45	-1	1,323	-0.08%
2021/03/08	1	36.05	0	0.00	35.85	1	1,320	0.08%
2021/03/05	0	0.00	66	36.01	36.05	-66	1,325	-4.98%
2021/03/04	3	36.12	2	36.35	36.40	1	1,345	0.07%
2021/03/03	1	36.00	4	36.15	36.40	-3	1,332	-0.23%
2021/03/02	1	36.50	0	0.00	36.10	1	1,329	0.08%
2021/02/26	1	36.55	0	0.00	36.95	1	1,317	0.08%
2021/02/25	0	0.00	1	36.65	37.20	-1	1,303	-0.08%
2021/02/24	1	36.50	1	36.55	36.40	0	1,282	0.00%
2021/02/23	0	0.00	9.2	36.69	36.70	-9.2	1,267	-0.73%
2021/02/22	2	36.40	1	36.30	36.40	1	1,238	0.08%
2021/02/19	4	35.21	0	0.00	35.40	4	1,218	0.33%
2021/02/18	1.2	35.33	0	0.00	35.50	1.2	1,203	0.10%
2021/02/17	6	35.57	0	0.00	35.15	6	1,187	0.51%
2021/02/05	3	35.47	0	0.00	35.60	3	1,163	0.26%
2021/02/04	1	35.20	0	0.00	35.30	1	1,159	0.09%
2021/02/03	1	35.50	0	0.00	35.30	1	1,157	0.09%
2021/02/01	0.1	35.35	0	0.00	35.35	0.1	1,153	0.01%
2021/01/29	1	36.00	4	36.00	35.85	-3	1,145	-0.26%
2021/01/28	2	35.78	0	0.00	36.10	2	1,131	0.18%
2021/01/27	1	35.55	0	0.00	35.50	1	1,110	0.09%
2021/01/26	1.2	35.12	0	0.00	34.90	1.2	1,099	0.10%
2021/01/25	1	35.00	0	0.00	34.95	1	1,077	0.09%
2021/01/22	0.2	35.10	0	0.00	35.00	0.2	1,071	0.01%
2021/01/20	0.1	35.65	0	0.00	35.60	0.1	1,038	0.01%
2021/01/19	2	36.75	0	0.00	36.70	2	1,020	0.20%
2021/01/18	0.2	36.81	1	36.60	36.65	-0.8	1,034	-0.07%
2021/01/15	9	37.61	0	0.00	37.40	9	1,013	0.89%
2021/01/14	11	38.78	0	0.00	38.95	11	987	1.11%
2021/01/13	0	0.00	2	39.23	39.45	-2	991	-0.20%
2021/01/12	0	0.00	22	38.79	38.70	-22	982	-2.24%
2021/01/11	0	0.00	3	39.85	39.45	-3	982	-0.31%
2021/01/08	3	38.93	0	0.00	39.15	3	985	0.30%
2021/01/06	1	39.55	2	38.68	38.50	-1	980	-0.10%
2021/01/05	2	40.13	1	39.90	39.95	1	950	0.11%
2021/01/04	1	40.20	2.2	39.89	40.20	-1.2	913	-0.14%
2020/12/31	1	39.30	2	39.20	39.00	-1	870	-0.11%
2020/12/30	0	38.55	0	0.00	38.60	0	857	0.00%
2020/12/29	1	38.45	0	0.00	38.80	1	851	0.12%
2020/12/25	1	38.00	0	0.00	37.95	1	819	0.12%
2020/12/24	0	0.00	3	38.10	38.05	-3	818	-0.37%
2020/12/22	3	37.75	1	38.15	37.75	2	827	0.24%
2020/12/18	0	0.00	4	37.83	38.25	-4	858	-0.47%
2020/12/17	1	37.95	0	0.00	37.90	1	861	0.12%
2020/12/16	0	0.00	1	38.30	38.40	-1	864	-0.12%
2020/12/15	1	37.95	0	0.00	37.45	1	857	0.12%
2020/12/11	0	0.00	2	38.50	38.50	-2	847	-0.24%
2020/12/10	3	38.17	0	0.00	37.85	3	839	0.36%
2020/12/07	5	38.55	0	0.00	38.65	5	861	0.58%
2020/12/04	0	0.00	8	38.65	38.80	-8	866	-0.92%
2020/12/03	0	0.00	10	38.75	38.60	-10	880	-1.14%
2020/12/02	0	0.00	3	38.95	38.75	-3	888	-0.34%
2020/12/01	2	39.20	1	39.30	39.30	1	886	0.11%
2020/11/30	0	0.00	1	39.25	39.90	-1	897	-0.11%
2020/11/23	1	38.85	0	0.00	38.30	1	985	0.10%
2020/11/18	3	38.77	0	0.00	38.85	3	1,013	0.30%
2020/11/12	2	39.00	27	38.75	38.35	-25	1,069	-2.34%
2020/11/10	0	0.00	2	39.10	38.75	-2	1,090	-0.18%
2020/11/09	2	38.60	0	0.00	38.45	2	1,089	0.18%
2020/10/27	0	0.00	1	39.20	39.20	-1	1,146	-0.09%
2020/10/22	0	0.00	1	39.30	39.50	-1	1,142	-0.09%
2020/10/07	0	0.00	1	36.80	37.00	-1	1,091	-0.09%
2020/09/25	0	0.00	1	35.55	35.55	-1	1,139	-0.09%
2020/09/09	0	0.00	2	37.45	38.20	-2	1,252	-0.16%
2020/09/08	0	0.00	2	38.15	37.95	-2	1,259	-0.16%
2020/09/04	0	0.00	0.3	39.00	39.00	-0.3	1,273	-0.02%
2020/09/01	1	39.10	2	39.25	39.25	-1	1,319	-0.08%
2020/08/31	0	0.00	6	38.42	38.70	-6	1,311	-0.46%
2020/08/26	0	0.00	1	37.40	37.25	-1	1,361	-0.07%
2020/08/25	0	0.00	1	37.50	37.55	-1	1,371	-0.07%
2020/08/20	3	36.17	0	0.00	36.35	3	1,380	0.22%
2020/08/14	0	0.00	9	37.00	37.10	-9	1,468	-0.61%
2020/08/07	0	0.00	10	37.10	37.20	-10	1,539	-0.65%
2020/08/06	0	0.00	1	37.40	37.50	-1	1,561	-0.06%
2020/08/05	0	0.00	1	35.55	36.20	-1	1,595	-0.06%
2020/08/04	0	0.00	1	34.50	34.80	-1	1,623	-0.06%
2020/08/03	1	34.00	6	34.07	34.10	-5	1,630	-0.31%
2020/07/31	1	34.50	0	0.00	34.55	1	1,638	0.06%
2020/07/30	0	0.00	2	34.55	34.50	-2	1,681	-0.12%
2020/07/29	1	33.90	10	34.00	33.85	-9	1,690	-0.53%
2020/07/28	2	34.73	2	34.35	34.25	0	1,706	0.00%
2020/07/21	0	0.00	1	36.65	36.70	-1	1,778	-0.06%
2020/07/20	1	36.05	0	0.00	36.05	1	1,781	0.06%
2020/07/17	1	36.35	0	0.00	36.40	1	1,794	0.06%
2020/07/16	0	0.00	1	37.40	37.00	-1	1,819	-0.05%
2020/07/15	1	36.80	0	0.00	36.80	1	1,798	0.06%
2020/07/14	1	37.00	0	0.00	36.95	1	1,812	0.06%
2020/07/10	2	36.95	10	37.00	36.75	-8	1,884	-0.42%
2020/07/09	1	37.95	55	37.80	37.60	-54	1,884	-2.87%
2020/07/08	3	37.20	0	0.00	37.35	3	1,872	0.16%
2020/07/07	3	37.73	0	0.00	37.80	3	1,876	0.16%
2020/07/06	0	0.00	1	37.60	37.95	-1	1,910	-0.05%
2020/07/03	4	37.45	0	0.00	37.50	4	1,922	0.21%
2020/07/02	21	37.73	2	37.80	37.80	19	1,934	0.98%
2020/07/01	44	37.33	0	0.00	37.35	44	1,947	2.26%
2020/06/29	1	36.60	2	36.25	36.45	-1	1,996	-0.05%
2020/06/24	1	37.35	0	0.00	37.50	1	2,000	0.05%
2020/06/23	2	37.30	0	0.00	37.50	2	2,049	0.10%
2020/06/22	0	0.00	11	39.75	39.80	-11	2,023	-0.54%
2020/06/19	2	39.55	27.2	39.96	39.55	-25.2	2,019	-1.25%
2020/06/18	2	40.03	2	40.15	40.00	0	2,015	0.00%
2020/06/17	0	0.00	9	40.10	40.00	-9	2,037	-0.44%
2020/06/15	4	38.20	0	0.00	38.00	4	2,098	0.19%
2020/06/12	0	0.00	1	38.70	38.70	-1	2,106	-0.05%
2020/06/11	3	39.13	0	0.00	38.80	3	2,125	0.14%
2020/06/10	6	39.48	1	39.45	39.45	5	2,131	0.23%
2020/06/09	2	39.75	2	39.85	39.60	0	2,137	0.00%
2020/06/08	22	40.53	2	41.75	40.30	20	2,128	0.94%
2020/06/05	3.2	40.96	4	41.08	41.05	-0.8	2,087	-0.04%
2020/06/04	4	40.01	6	39.93	39.80	-2	2,069	-0.10%
2020/06/03	0	0.00	5	39.05	38.85	-5	2,039	-0.25%
2020/06/02	5	37.99	0	0.00	37.90	5	1,995	0.25%
2020/06/01	0	0.00	1	38.20	38.00	-1	1,985	-0.05%
2020/05/28	15	37.12	0	0.00	37.20	15	1,961	0.76%
2020/05/26	0	0.00	1	38.30	38.35	-1	1,971	-0.05%
2020/05/25	1	37.30	0	0.00	37.40	1	1,945	0.05%
2020/05/22	0	0.00	5	37.10	37.65	-5	1,939	-0.26%
2020/05/21	1	38.00	4.4	38.06	37.60	-3.4	1,908	-0.18%
2020/05/20	0	0.00	5	37.50	37.50	-5	1,833	-0.27%
2020/05/19	3	36.37	0	0.00	36.35	3	1,798	0.17%
2020/05/15	3	34.77	0	0.00	34.80	3	1,770	0.17%
2020/05/14	3	35.45	13	35.30	35.30	-10	1,758	-0.57%
2020/05/13	1	35.95	0	0.00	36.00	1	1,747	0.06%
2020/05/12	5	36.74	1	36.80	36.95	4	1,723	0.23%
2020/05/11	1.3	35.45	1	35.50	35.75	0.3	1,659	0.02%
2020/05/07	2	34.10	0	0.00	34.30	2	1,608	0.12%
2020/05/06	5	34.00	0	0.00	34.00	5	1,605	0.31%
2020/05/05	1	34.55	3	34.92	34.85	-2	1,567	-0.13%
2020/05/04	1	34.85	2	34.80	34.70	-1	1,560	-0.06%
2020/04/29	3	34.97	0	0.00	34.75	3	1,523	0.20%
2020/04/28	1	34.45	0	0.00	34.55	1	1,509	0.07%
2020/04/24	0	0.00	1	33.90	33.75	-1	1,508	-0.07%
2020/04/22	1	33.35	1	33.30	33.90	0	1,531	0.00%
2020/04/21	1	33.55	2	33.50	33.50	-1	1,518	-0.07%
2020/04/17	3	33.77	0	0.00	33.70	3	1,477	0.20%
2020/04/16	14	33.81	3	33.70	33.80	11	1,456	0.76%
2020/04/15	15	34.42	0	0.00	34.60	15	1,423	1.05%
2020/04/13	0	0.00	10	33.80	33.75	-10	1,380	-0.72%
2020/04/10	1.1	34.07	0	0.00	34.00	1.1	1,379	0.08%
2020/04/08	12	32.75	0	0.00	33.45	12	1,328	0.90%
2020/04/07	3	32.70	10	32.65	32.80	-7	1,302	-0.54%
2020/04/06	0	0.00	1	32.80	32.65	-1	1,288	-0.08%
2020/04/01	1	32.75	0	0.00	32.85	1	1,269	0.08%
2020/03/30	0	0.00	15	31.34	31.45	-15	1,205	-1.24%
2020/03/27	0	0.00	1	31.00	30.90	-1	1,170	-0.09%
2020/03/26	17	30.31	0	0.00	30.40	17	1,127	1.51%
2020/03/25	0	0.00	10	31.03	30.95	-10	1,113	-0.90%
2020/03/24	5	28.40	0	0.00	29.05	5	1,095	0.46%
2020/03/23	3	27.12	0	0.00	26.90	3	1,106	0.27%
2020/03/20	1	28.85	0	0.00	28.50	1	1,121	0.09%
2020/03/18	5	30.00	2	29.50	29.05	3	1,107	0.27%
2020/03/17	10	29.95	2	29.70	29.70	8	1,122	0.71%
2020/03/13	24	32.34	0	0.00	33.30	24	1,083	2.21%
2020/03/12	2	36.30	0	0.00	35.60	2	1,056	0.19%
2020/03/11	9	38.10	0	0.00	37.55	9	1,044	0.86%
2020/03/10	0	0.00	1	37.35	38.10	-1	1,059	-0.09%
2020/03/09	1	37.60	0	0.00	37.55	1	1,056	0.09%
2020/03/03	1	38.90	0	0.00	38.80	1	1,092	0.09%
2020/02/19	1	41.25	0	0.00	41.30	1	1,104	0.09%
2020/02/18	0	0.00	2	41.65	41.65	-2	1,094	-0.18%
2020/02/17	0	0.00	8	41.65	41.65	-8	1,111	-0.72%
2020/02/14	0	0.00	1	42.25	42.25	-1	1,117	-0.09%
2020/02/07	2	40.95	0	0.00	40.95	2	1,127	0.18%
2020/02/06	1	41.70	0	0.00	41.90	1	1,126	0.09%
2020/02/03	11	40.65	8	40.00	40.90	3	1,136	0.26%
2020/01/31	1	42.10	0	0.00	42.60	1	1,127	0.09%
2020/01/30	2	41.60	0	0.00	41.75	2	1,128	0.18%
2020/01/16	5	46.75	3	46.70	46.75	2	1,136	0.18%
2020/01/15	10	46.20	0	0.00	45.80	10	1,122	0.89%
2020/01/14	0	0.00	4	46.00	46.00	-4	1,133	-0.35%
2020/01/08	1	45.65	0	0.00	45.50	1	1,218	0.08%
2020/01/07	1	45.85	0	0.00	46.30	1	1,260	0.08%
2020/01/02	0	0.00	1	46.75	46.70	-1	1,262	-0.08%
2019/12/26	1	46.75	0	0.00	46.75	1	1,280	0.08%
2019/12/20	0	0.00	2	47.10	47.00	-2	1,312	-0.15%
2019/12/19	0	0.00	1	47.20	47.00	-1	1,312	-0.08%
2019/12/18	1	46.70	3	46.88	47.00	-2	1,340	-0.15%
2019/12/17	3	46.55	2	46.18	46.00	1	1,352	0.07%
2019/12/16	1	47.00	2	46.65	46.95	-1	1,355	-0.07%
2019/12/11	3	45.82	0	0.00	45.60	3	1,362	0.22%
2019/12/10	0	0.00	1	46.00	45.55	-1	1,388	-0.07%
2019/12/03	1	44.70	0	0.00	44.65	1	1,405	0.07%
2019/11/29	0	0.00	2	45.35	45.20	-2	1,395	-0.14%
2019/11/28	4	45.13	0	0.00	45.25	4	1,423	0.28%
2019/11/27	1	43.80	2	43.90	44.35	-1	1,419	-0.07%
2019/11/26	2	44.55	0	0.00	44.50	2	1,397	0.14%
2019/11/20	1	45.80	0	0.00	45.70	1	1,418	0.07%
2019/11/19	3	45.78	0	0.00	45.85	3	1,427	0.21%
2019/11/18	1	45.70	0	0.00	46.20	1	1,434	0.07%
2019/11/14	3	45.77	1	45.60	46.15	2	1,449	0.14%
2019/11/08	6	46.88	0	0.00	46.80	6	1,465	0.41%
2019/11/07	2	46.65	0	0.00	46.60	2	1,468	0.14%
2019/11/06	0	0.00	2	46.80	46.95	-2	1,462	-0.14%
2019/10/31	3	47.70	5	47.46	47.50	-2	1,449	-0.14%
2019/10/30	8	47.12	1	47.60	47.60	7	1,458	0.48%
2019/10/28	5	46.90	0	0.00	47.00	5	1,457	0.34%
2019/10/17	0	0.00	5	47.40	47.20	-5	1,434	-0.35%
2019/10/16	1	46.50	0	0.00	47.25	1	1,452	0.07%
2019/10/09	5	45.60	1	45.75	45.00	4	1,445	0.28%
2019/10/08	1	45.60	0	0.00	45.65	1	1,454	0.07%
2019/10/02	1	47.80	0	0.00	48.00	1	1,556	0.06%
2019/09/19	0	0.00	1	50.00	50.00	-1	1,538	-0.07%
2019/09/17	1	49.20	1	49.10	49.05	0	1,458	0.00%
2019/09/16	2	48.25	1	48.45	48.60	1	1,432	0.07%
2019/09/12	0	0.00	1	48.15	48.30	-1	1,413	-0.07%
2019/09/11	2	47.90	4	47.90	47.80	-2	1,398	-0.14%
2019/09/10	1	46.25	0	0.00	46.15	1	1,350	0.07%
2019/09/09	0	0.00	2	45.45	45.15	-2	1,345	-0.15%
2019/09/04	0	0.00	2	46.25	46.50	-2	1,344	-0.15%
2019/09/03	1	47.60	1	46.50	46.45	0	1,357	0.00%
2019/09/02	0	0.00	6	47.16	47.30	-6	1,359	-0.44%
2019/08/30	0	0.00	5	45.86	45.40	-5	1,320	-0.38%
2019/08/28	0	0.00	1	45.70	45.85	-1	1,300	-0.08%
2019/08/27	0	0.00	1	45.00	44.15	-1	1,281	-0.08%
2019/08/23	0	0.00	0	44.95	44.95	0	1,265	0.00%
2019/08/22	1	45.30	0	0.00	45.20	1	1,263	0.08%
2019/08/21	0	0.00	1	44.90	44.75	-1	1,277	-0.08%
2019/08/16	3	43.48	0	0.00	43.65	3	1,259	0.24%
2019/08/15	0	0.00	1	42.50	41.85	-1	1,246	-0.08%
2019/08/14	1	43.70	2	43.30	43.10	-1	1,236	-0.08%
2019/08/06	0	0.00	1	43.40	44.15	-1	1,274	-0.08%
2019/08/02	0	0.00	2	44.60	44.80	-2	1,303	-0.15%
2019/07/29	1	46.25	0	0.00	46.40	1	1,373	0.07%
2019/07/26	0	0.00	5	46.25	46.15	-5	1,454	-0.34%
2019/07/22	1	46.35	0	0.00	46.00	1	1,721	0.06%
2019/07/18	5	47.75	1	47.75	47.70	4	1,825	0.22%
2019/07/17	2	47.25	2	47.45	47.60	0	1,862	0.00%
2019/07/16	0	0.00	3	47.15	47.10	-3	1,925	-0.16%
2019/07/15	5	47.00	0	0.00	47.00	5	1,986	0.25%
2019/07/12	1	47.00	0	0.00	47.05	1	2,060	0.05%
2019/07/11	2	46.90	1	46.80	47.00	1	2,161	0.05%
2019/07/10	7	45.93	4	45.63	45.55	3	2,180	0.14%
2019/07/09	0	0.00	1	45.95	45.50	-1	2,272	-0.04%
2019/07/03	0	0.00	2	45.20	45.25	-2	2,289	-0.09%
2019/07/02	0	0.00	1	45.70	45.90	-1	2,288	-0.04%
2019/06/27	0	0.00	2	44.90	44.95	-2	2,275	-0.09%
2019/06/24	0	0.00	2	44.25	44.25	-2	2,262	-0.09%
2019/06/21	0	0.00	2	44.05	44.10	-2	2,293	-0.09%
2019/06/19	0	0.00	20	43.00	43.30	-20	2,289	-0.87%
2019/06/18	0	0.00	12	43.47	43.00	-12	2,277	-0.53%
2019/06/17	1	41.80	0	0.00	41.95	1	2,372	0.04%
2019/06/14	0	0.00	2	41.75	41.70	-2	2,421	-0.08%
2019/06/12	2	41.55	1	41.55	41.60	1	2,466	0.04%
2019/06/11	1	40.85	0	0.00	40.90	1	2,460	0.04%
2019/06/10	9	41.31	3	41.90	41.35	6	2,450	0.24%
2019/06/03	0	0.00	3	42.75	42.90	-3	2,546	-0.12%
2019/05/30	0	0.00	3	43.85	43.80	-3	2,611	-0.11%
2019/05/29	0	0.00	1	43.85	43.70	-1	2,625	-0.04%
2019/05/28	9	43.87	7	43.91	43.70	2	2,641	0.08%
2019/05/15	0	0.00	1	42.60	42.50	-1	2,697	-0.04%
2019/05/14	10	41.30	0	0.00	41.25	10	2,691	0.37%
2019/05/13	3	41.40	0	0.00	41.60	3	2,671	0.11%
2019/05/10	16	41.78	0	0.00	41.80	16	2,650	0.60%
2019/05/08	2	43.00	0.2	43.00	43.00	1.8	2,621	0.07%
2019/05/06	0	0.00	1	44.40	43.55	-1	2,572	-0.04%
2019/05/03	7	45.33	3	45.20	45.00	4	2,523	0.16%
2019/05/02	0	0.00	15	45.13	45.70	-15	2,436	-0.62%
2019/04/25	0	0.00	5	43.85	44.10	-5	2,141	-0.23%
2019/04/24	2	43.10	2	43.10	43.20	0	2,081	0.00%
2019/04/22	5	45.15	3	45.00	44.15	2	1,978	0.10%
2019/04/19	2	43.98	10	44.20	44.50	-8	1,898	-0.42%
2019/04/18	1	43.30	1	43.30	43.20	0	1,823	0.00%
2019/04/17	3	43.63	7	43.50	43.70	-4	1,731	-0.23%
2019/04/16	1	42.20	0	0.00	42.60	1	1,616	0.06%
2019/04/15	0	0.00	2	41.90	41.95	-2	1,561	-0.13%
2019/04/11	1	41.25	2	41.65	41.00	-1	1,411	-0.07%
2019/04/03	0	0.00	1	40.35	40.35	-1	1,320	-0.08%
2019/03/22	0	0.00	1	40.90	41.00	-1	1,222	-0.08%
2019/03/20	15	41.68	3	41.55	41.95	12	1,217	0.99%
2019/03/19	3	41.37	0	0.00	41.65	3	1,093	0.27%
2019/03/18	1	40.40	5	40.30	40.35	-4	1,048	-0.38%
2019/03/15	3	39.65	0	0.00	39.95	3	1,036	0.29%
2019/03/14	8	39.36	0	0.00	39.20	8	1,021	0.78%
2019/03/07	1	40.85	1	39.40	39.20	0	1,080	0.00%
2019/03/06	0	0.00	1	39.00	40.10	-1	1,018	-0.10%
2019/03/04	5	38.20	0	0.00	38.45	5	1,004	0.50%
2019/02/26	1	38.50	0	0.00	38.65	1	982	0.10%
2019/02/21	0	0.00	4	38.01	38.10	-4	987	-0.41%
2019/02/19	1	38.25	0	0.00	38.00	1	1,187	0.08%
2019/02/15	2	38.18	0	0.00	38.00	2	1,242	0.16%
2019/02/14	3	38.70	16	38.50	38.75	-13	1,233	-1.05%
2019/02/12	5	39.20	0	0.00	39.25	5	1,223	0.41%
2019/02/11	8	39.16	0	0.00	39.10	8	1,229	0.65%
2019/01/25	1	39.50	0	0.00	39.55	1	1,235	0.08%
2019/01/21	0	0.00	10	39.80	39.90	-10	1,281	-0.78%
2019/01/17	1	39.60	0	0.00	39.80	1	1,306	0.08%
2019/01/16	0	0.00	1	39.90	39.60	-1	1,292	-0.08%
2019/01/15	0	0.00	1	39.50	39.25	-1	1,278	-0.08%
2019/01/14	1	38.55	0	0.00	38.70	1	1,261	0.08%
2018/12/19	10	37.50	0	0.00	37.95	10	1,509	0.66%
2018/12/18	0.1	37.40	0	0.00	37.10	0.1	1,512	0.00%
2018/12/14	2	37.00	0	0.00	36.95	2	1,534	0.13%
2018/12/10	1	37.50	0	0.00	37.50	1	1,523	0.07%
2018/12/03	0	0.00	0.3	40.50	40.40	-0.3	1,498	-0.02%
2018/11/30	1	39.60	0	0.00	39.60	1	1,466	0.07%
2018/11/23	0	0.00	1	40.50	40.00	-1	1,391	-0.07%
2018/11/22	1	40.00	0	0.00	40.40	1	1,384	0.07%
2018/11/21	1	41.65	0	0.00	41.40	1	1,366	0.07%
2018/11/20	0	0.00	2	41.70	41.15	-2	1,347	-0.15%
2018/11/19	8	42.49	5.3	42.09	42.35	2.7	1,347	0.20%
2018/11/16	1	38.45	26	39.49	41.40	-25	1,274	-1.96%
2018/11/15	2	37.03	2	36.28	37.65	0	1,115	0.00%
2018/11/09	21	34.53	0	0.00	34.75	21	1,068	1.97%
2018/11/08	0	0.00	1	35.70	35.70	-1	1,076	-0.09%
2018/11/06	1	35.30	0	0.00	35.25	1	1,091	0.09%
2018/11/01	2	35.75	1	35.20	35.45	1	1,117	0.09%
2018/10/31	1	34.65	0	0.00	34.90	1	1,104	0.09%
2018/10/30	0	0.00	2	33.70	33.70	-2	1,104	-0.18%
2018/10/29	0.3	33.00	0	0.00	32.95	0.3	1,120	0.03%
2018/10/25	2	33.75	0	0.00	33.60	2	1,239	0.16%
2018/10/23	0.3	35.70	0	0.00	35.50	0.3	1,245	0.03%
2018/10/19	0.3	35.90	10	35.30	35.75	-9.7	1,251	-0.77%
2018/10/18	1	36.00	0	0.00	36.20	1	1,230	0.08%
2018/10/17	4	37.00	1	37.95	36.85	3	1,235	0.24%
2018/10/16	0.4	39.20	0	0.00	38.80	0.4	1,207	0.03%
2018/10/15	0.4	40.50	1	40.25	40.00	-0.7	1,233	-0.05%
2018/10/04	3.4	41.14	0	0.00	41.05	3.4	1,440	0.23%
2018/10/02	0.4	42.50	0	0.00	42.20	0.4	1,475	0.02%
2018/10/01	0	0.00	1	42.35	42.50	-1	1,513	-0.07%
2018/09/28	2	42.20	0	0.00	42.20	2	1,548	0.13%
2018/09/27	0.3	43.20	0	0.00	43.20	0.3	1,574	0.02%
2018/09/17	2	41.60	0	0.00	41.60	2	1,622	0.12%
2018/09/12	2	41.10	0	41.60	41.35	2	1,639	0.12%
2018/09/10	4	41.25	0	0.00	40.75	4	1,639	0.24%
2018/09/05	0	0.00	1	42.80	42.65	-1	1,686	-0.06%
2018/08/30	0	0.00	1	44.35	44.20	-1	1,749	-0.06%
2018/08/23	0	0.00	1	45.20	45.00	-1	1,761	-0.06%
2018/08/22	1	45.65	0	0.00	45.50	1	1,759	0.06%
2018/08/21	0	0.00	1	46.10	45.55	-1	1,760	-0.06%
2018/08/17	1	45.70	0	0.00	45.50	1	1,774	0.06%
2018/08/13	0	0.00	1	45.95	45.55	-1	1,795	-0.06%
2018/08/08	0	0.00	3	46.00	45.65	-3	1,766	-0.17%
2018/08/03	3	46.35	3	46.17	46.30	0	1,766	0.00%
2018/08/02	2	46.65	2	46.60	46.70	0	1,745	0.00%
2018/07/26	2	44.10	0	0.00	44.05	2	1,595	0.13%
2018/07/24	0	0.00	1	44.10	44.35	-1	1,586	-0.06%
2018/07/23	0	0.00	0.2	45.30	45.30	-0.2	1,556	-0.01%
2018/07/19	1	43.95	1.1	44.60	44.60	-0.1	1,475	-0.01%
2018/07/13	13	44.15	4	45.39	44.70	9	1,252	0.72%
2018/07/10	1.1	43.30	0	0.00	43.50	1.1	1,208	0.09%
2018/07/09	1	42.55	1	42.40	42.55	0	1,189	0.00%
2018/07/06	2	42.93	0	0.00	43.00	2	1,157	0.17%
2018/07/05	2.3	44.08	0	0.00	43.35	2.3	1,148	0.20%
2018/07/04	2	44.80	0	0.00	44.65	2	1,122	0.18%
2018/07/02	1	46.45	0	0.00	46.45	1	1,091	0.09%
2018/06/28	0.1	46.75	1	47.10	46.55	-0.9	1,046	-0.09%
2018/06/27	2	48.00	7	47.82	47.70	-5	1,026	-0.49%
2018/06/26	1	48.20	3	48.20	48.40	-2	1,012	-0.20%
2018/06/25	0.3	49.00	0	0.00	48.90	0.3	1,004	0.03%
2018/06/22	0.2	49.00	0	0.00	48.95	0.2	1,003	0.02%
2018/06/21	2	49.70	0	0.00	49.40	2	1,000	0.20%
2018/06/20	6	49.18	0	0.00	49.45	6	1,003	0.60%
2018/06/15	1	49.05	2	49.28	49.00	-1	987	-0.10%
2018/06/13	3.3	50.57	0	0.00	50.50	3.3	916	0.36%
2018/06/08	5.1	51.80	0	0.00	51.70	5.1	933	0.55%
2018/06/07	0	0.00	1	51.50	51.20	-1	908	-0.11%
2018/06/06	0	50.70	0	0.00	50.70	0	871	0.00%
2018/06/01	3.2	50.28	0	50.50	50.30	3.2	869	0.37%
2018/05/28	0	0.00	1	51.10	51.20	-1	858	-0.12%
2018/05/24	1.4	50.38	0	0.00	50.40	1.4	843	0.16%
2018/05/23	96.1	51.49	0	0.00	50.80	96.1	834	11.51%
2018/05/22	4	51.03	0	0.00	50.90	4	831	0.48%
2018/05/21	0.4	50.80	0	0.00	51.00	0.4	840	0.05%
2018/05/14	0	0.00	0	51.40	51.40	0	906	0.00%
2018/05/11	0.3	51.10	0	0.00	51.10	0.3	913	0.03%
2018/05/09	0.5	52.30	0	0.00	52.30	0.5	905	0.06%
2018/05/02	0.5	52.60	0	0.00	52.90	0.5	1,073	0.05%
2018/04/30	0	0.00	2	53.60	53.60	-2	1,094	-0.18%
2018/04/26	1	53.70	1	54.50	53.80	0	1,149	0.00%
2018/04/17	0	0.00	1	53.70	53.70	-1	1,246	-0.08%
2018/04/16	0	0.00	3	55.00	55.30	-3	1,249	-0.24%
2018/03/19	0.1	53.30	0	0.00	53.30	0.1	1,477	0.01%
2018/03/16	0.2	53.50	0	0.00	53.50	0.2	1,482	0.01%
2018/03/14	0	0.00	2	54.20	54.30	-2	1,497	-0.13%
2018/03/08	0	52.40	0	0.00	52.20	0	1,531	0.00%
2018/03/07	0.3	52.40	0	0.00	52.30	0.3	1,541	0.02%
2018/03/05	0	0.00	3	52.60	52.60	-3	1,577	-0.19%
2018/03/01	0.5	52.70	4	52.30	53.00	-3.5	1,586	-0.22%
2018/02/27	0	52.50	17	53.24	52.50	-17	1,586	-1.07%
2018/02/26	0	0.00	7	53.61	53.00	-7	1,599	-0.44%
2018/02/21	0	0.00	1	52.60	52.90	-1	1,658	-0.06%
2018/02/12	0	0.00	1	51.50	51.70	-1	1,665	-0.06%
2018/02/09	3	50.97	0	0.00	51.00	3	1,705	0.18%
2018/02/08	1	50.80	0	0.00	51.30	1	1,705	0.06%
2018/02/07	1	50.90	0	0.00	50.80	1	1,710	0.06%
2018/02/05	6	52.55	0	0.00	52.90	6	1,721	0.35%
2018/02/02	0.1	53.50	0	0.00	53.50	0.1	1,750	0.01%
2018/01/31	5	53.18	2	52.80	53.70	3	1,843	0.16%
2018/01/30	15	53.30	1	53.80	52.70	14	1,837	0.76%
2018/01/19	1	56.60	1	56.60	56.90	0	1,772	0.00%
2018/01/17	0	0.00	1	56.90	57.20	-1	1,805	-0.06%
2018/01/08	0	0.00	1	59.40	58.50	-1	2,059	-0.05%