南港 (2101)-台新-高雄券商分點個股進出

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

南港

(2101)

可現股當沖

股價
48.30
漲跌
▼0.05
漲幅
-0.10%
成交量
1,854張
產業
上市橡膠類股
264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

南港 (2101)籌碼相關－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	48.35	1	48.60	48.30	0	3,293	0.00%
2024/11/21	1	48.15	1	48.40	48.35	0	3,297	0.00%
2024/11/20	2.2	47.87	0	0.00	47.85	2.2	3,323	0.07%
2024/11/19	1	47.80	1.4	48.11	48.30	-0.4	3,343	-0.01%
2024/11/18	3	47.40	4	47.34	47.80	-1	3,393	-0.03%
2024/11/15	3.1	45.95	6	46.03	45.90	-2.9	3,349	-0.09%
2024/11/14	9.3	45.24	7	45.91	45.40	2.3	3,385	0.07%
2024/11/13	4	47.98	0	0.00	47.95	4	3,392	0.12%
2024/11/12	2	47.53	1	47.55	48.10	1	3,529	0.03%
2024/11/11	0	0.00	1.1	48.36	48.35	-1.1	3,529	-0.03%
2024/11/08	7	47.47	0	0.00	47.35	7	3,570	0.20%
2024/11/06	1	47.80	1	48.35	47.80	0	3,632	0.00%
2024/11/05	1	48.85	1	48.80	48.90	0	3,678	0.00%
2024/11/04	1	48.75	0	0.00	48.60	1	3,817	0.03%
2024/11/01	3	48.43	3	49.15	49.20	0	3,992	0.00%
2024/10/30	0.5	47.88	1	47.95	47.65	-0.6	4,068	-0.01%
2024/10/29	4	48.36	0	0.00	48.70	4	4,147	0.10%
2024/10/28	0.2	48.65	5	48.50	48.40	-4.9	4,166	-0.12%
2024/10/25	5	49.40	2.3	49.01	49.15	2.7	4,188	0.06%
2024/10/24	1	47.50	0	0.00	47.60	1	4,179	0.02%
2024/10/23	2	47.83	3	47.95	48.00	-1	4,216	-0.02%
2024/10/22	2	47.15	0	0.00	47.40	2	4,241	0.05%
2024/10/18	3	48.23	1	48.00	48.05	2	4,382	0.05%
2024/10/17	1	48.75	1	48.40	48.85	0	4,444	0.00%
2024/10/15	1.1	47.01	0	0.00	46.25	1.1	4,703	0.02%
2024/10/14	2	47.03	0	0.00	47.20	2	4,739	0.04%
2024/10/11	3.1	48.94	21	49.71	47.80	-17.9	4,750	-0.38%
2024/10/09	6	49.73	0	0.00	49.80	6	4,721	0.13%
2024/10/08	37.1	51.39	5	50.50	49.30	32.1	4,721	0.68%
2024/10/07	0	0.00	2	50.10	50.50	-2	4,651	-0.04%
2024/10/04	1	47.90	1	48.25	47.90	0	4,768	0.00%
2024/10/01	0	0.00	3	48.55	48.60	-3	4,787	-0.06%
2024/09/30	0.9	49.10	3	49.10	49.20	-2.1	4,806	-0.04%
2024/09/27	0	0.00	1	48.90	49.00	-1	4,822	-0.02%
2024/09/24	0	0.00	2	48.65	48.30	-2	5,171	-0.04%
2024/09/23	4	47.66	1.7	47.82	48.25	2.4	5,261	0.04%
2024/09/20	5	48.88	7	48.35	48.50	-2	5,217	-0.04%
2024/09/18	0	0.00	1	51.80	51.50	-1	5,128	-0.02%
2024/09/16	0	0.00	1	50.50	50.80	-1	5,179	-0.02%
2024/09/13	0.1	50.20	0	0.00	50.20	0.1	5,240	0.00%
2024/09/11	1	49.80	10	49.72	49.75	-9	5,368	-0.17%
2024/09/09	0.1	50.30	4	50.60	50.70	-3.9	5,627	-0.07%
2024/09/06	8	50.26	5	50.62	50.80	3	5,729	0.05%
2024/09/05	2	51.25	6	52.23	51.90	-4	5,793	-0.07%
2024/09/04	5.1	50.26	2.2	50.13	50.60	2.9	6,002	0.05%
2024/09/03	2.1	52.50	0	0.00	52.40	2.1	6,180	0.03%
2024/09/02	1.1	53.05	1	53.10	53.10	0.1	6,881	0.00%
2024/08/30	1	53.90	9	54.62	54.00	-8	7,328	-0.11%
2024/08/29	2	53.50	31	54.00	54.30	-29	8,029	-0.36%
2024/08/28	2	53.80	76.1	54.37	53.90	-74.1	8,383	-0.88%
2024/08/27	2	53.40	0	0.00	53.50	2	9,119	0.02%
2024/08/26	0	0.00	3.1	52.02	51.80	-3.1	9,176	-0.03%
2024/08/23	3.2	51.56	0	0.00	51.60	3.2	9,281	0.03%
2024/08/22	13.1	52.12	34	51.93	52.20	-20.9	9,328	-0.22%
2024/08/21	6	52.15	2	52.35	52.90	4	9,371	0.04%
2024/08/20	16	53.34	9	54.08	52.50	7	9,431	0.07%
2024/08/19	4	54.08	13	54.21	54.50	-9	9,712	-0.09%
2024/08/16	75	54.02	5	54.12	54.00	70	9,850	0.71%
2024/08/15	19	54.51	17.6	54.81	53.70	1.4	9,891	0.01%
2024/08/14	0.1	52.60	2	53.20	53.40	-1.9	9,955	-0.02%
2024/08/12	3	49.93	4	50.48	50.30	-1	10,508	-0.01%
2024/08/09	1	48.80	13	49.20	48.75	-12	10,667	-0.11%
2024/08/08	3	48.33	0	0.00	48.20	3	10,827	0.03%
2024/08/07	2	47.60	4	48.58	48.60	-2	10,997	-0.02%
2024/08/06	4.1	44.73	5	45.39	46.85	-0.9	11,129	-0.01%
2024/08/05	10.4	46.37	44	46.67	46.25	-33.6	11,327	-0.30%
2024/08/02	10.3	51.27	1	51.20	50.80	9.3	11,673	0.08%
2024/08/01	9	53.70	22.5	53.28	53.70	-13.5	12,047	-0.11%
2024/07/31	1	52.80	11	53.03	52.80	-10	12,227	-0.08%
2024/07/30	6	52.70	0.1	52.86	53.00	5.9	12,651	0.05%
2024/07/29	1	52.80	2.1	52.56	52.40	-1.1	12,969	-0.01%
2024/07/26	4	51.25	17	51.52	51.60	-13	13,455	-0.10%
2024/07/23	0	52.30	5.3	52.40	52.50	-5.2	14,247	-0.04%
2024/07/22	8.1	51.12	2.4	51.33	51.30	5.7	15,260	0.04%
2024/07/19	7.1	52.61	2.1	52.59	52.10	5	15,661	0.03%
2024/07/18	13.1	53.75	0	54.30	53.90	13	15,997	0.08%
2024/07/17	5.4	54.53	1.1	54.97	54.10	4.3	16,370	0.03%
2024/07/16	50	54.47	6.2	54.50	54.00	43.8	17,194	0.25%
2024/07/15	5.1	52.17	1.4	53.03	53.10	3.7	17,777	0.02%
2024/07/12	1	51.90	2.2	51.67	51.50	-1.2	17,950	-0.01%
2024/07/11	1.1	51.21	2.1	51.56	51.10	-1.1	18,320	-0.01%
2024/07/10	0	0.00	11	50.95	51.50	-11	18,540	-0.06%
2024/07/09	2.1	50.58	32	50.29	50.60	-29.9	18,783	-0.16%
2024/07/08	12.3	51.73	18.3	51.70	51.20	-6	19,059	-0.03%
2024/07/05	1.1	53.32	1	53.52	53.50	0.1	18,974	0.00%
2024/07/04	0.1	53.90	4	53.70	53.90	-4	19,015	-0.02%
2024/07/03	0	53.90	1.1	53.71	53.60	-1.1	19,119	-0.01%
2024/07/02	1.2	53.55	2	53.26	53.40	-0.8	19,122	0.00%
2024/07/01	2.1	53.57	8.3	52.68	54.00	-6.2	19,078	-0.03%
2024/06/28	11.8	53.14	119	53.72	52.10	-107.2	18,963	-0.57%	大賣/鉅額交易
2024/06/27	33.4	54.92	13	54.44	54.20	20.4	18,786	0.11%
2024/06/26	3	55.63	56	55.97	55.70	-53	18,690	-0.28%
2024/06/25	2.3	55.35	5.1	55.80	55.90	-2.8	18,680	-0.01%
2024/06/24	14.4	56.36	12.1	56.12	55.90	2.3	18,640	0.01%
2024/06/21	5.1	56.94	3	57.14	56.90	2.1	18,591	0.01%
2024/06/20	2	57.10	1	57.10	57.30	1	18,566	0.01%
2024/06/19	11	56.94	2	57.25	56.90	9	18,491	0.05%
2024/06/18	27.3	55.71	366.1	55.62	56.70	-338.8	18,415	-1.84%	大賣/鉅額交易
2024/06/17	31.9	56.55	24	56.29	55.90	7.9	18,346	0.04%
2024/06/14	4.2	57.67	3.1	57.74	57.40	1.1	18,179	0.01%
2024/06/13	9.2	57.05	13	56.99	57.10	-3.8	18,081	-0.02%
2024/06/12	19.6	57.23	20	57.53	57.00	-0.4	17,985	0.00%
2024/06/11	71.7	58.58	11	58.39	57.90	60.7	17,882	0.34%
2024/06/07	36.3	60.13	24.8	59.83	59.50	11.5	17,677	0.07%
2024/06/06	135.5	60.60	85.1	60.17	60.10	50.4	17,435	0.29%	大買/
2024/06/05	42.1	63.67	68.7	63.61	63.40	-26.5	16,722	-0.16%
2024/06/04	71.5	62.74	119.2	62.93	64.50	-47.7	16,278	-0.29%	大賣/
2024/06/03	82	60.10	42.1	60.69	61.30	39.9	15,606	0.26%
2024/05/31	60.2	59.96	89	59.95	59.60	-28.7	15,235	-0.19%
2024/05/30	9.5	57.63	7	57.46	57.40	2.5	14,461	0.02%
2024/05/29	18	57.49	8.1	57.51	57.60	9.9	14,383	0.07%
2024/05/28	15	56.77	1.2	56.83	56.90	13.8	14,261	0.10%
2024/05/27	19.2	56.86	17.1	56.73	56.50	2.1	14,218	0.02%
2024/05/24	11.3	55.75	8.2	55.54	56.30	3.1	14,158	0.02%
2024/05/23	30.7	56.25	21	56.49	55.60	9.7	14,116	0.07%
2024/05/22	4.1	58.60	16.1	58.74	58.70	-12.1	13,816	-0.09%
2024/05/21	13.1	57.85	16.2	58.10	58.00	-3.1	13,650	-0.02%
2024/05/20	35.6	58.28	17	58.14	58.00	18.6	13,544	0.14%
2024/05/17	445.2	57.68	43.1	57.85	58.50	402	13,313	3.02%	大買/鉅額交易
2024/05/16	149.2	57.60	19.8	57.92	57.90	129.4	13,100	0.99%	大買/鉅額交易
2024/05/15	12.9	55.68	3.1	55.56	55.60	9.8	12,619	0.08%
2024/05/14	23.1	55.46	41	55.63	55.10	-18	12,417	-0.14%
2024/05/13	12	55.12	17	54.88	55.60	-5	12,213	-0.04%
2024/05/10	36.2	55.24	49	55.31	54.90	-12.9	12,003	-0.11%
2024/05/09	37.1	56.04	24	55.47	54.80	13.1	11,810	0.11%
2024/05/08	48.5	57.59	103	58.39	56.40	-54.5	11,474	-0.48%	大賣/
2024/05/07	75	59.48	74	59.11	59.80	1	10,949	0.01%
2024/05/06	22	60.73	33	60.89	60.90	-11	10,469	-0.11%
2024/05/03	83	60.54	40.5	60.52	60.70	42.5	10,184	0.42%
2024/05/02	38	59.71	16	59.70	59.50	22	9,746	0.23%
2024/04/30	14.2	59.17	51.1	59.36	58.80	-36.9	9,440	-0.39%
2024/04/29	95.2	60.58	59.4	60.97	60.80	35.8	8,922	0.40%
2024/04/26	172.5	58.18	211.6	58.76	59.50	-39.1	8,094	-0.48%	大買/大賣/
2024/04/25	73	54.56	102	54.41	54.80	-29	7,060	-0.41%	大賣/
2024/04/24	100	53.82	78	54.09	53.60	22	6,595	0.33%
2024/04/23	55	52.37	44.1	52.54	53.30	10.9	6,227	0.18%
2024/04/22	137	52.56	146.3	52.93	50.70	-9.3	5,856	-0.16%	大買/大賣/
2024/04/19	168.3	48.83	169	49.08	50.00	-0.7	4,962	-0.01%	大買/大賣/
2024/04/18	83	47.20	4.1	46.56	47.50	79	4,215	1.87%
2024/04/17	118	46.56	93	46.50	46.15	25	3,963	0.63%	大買/
2024/04/16	18.4	45.80	19	45.90	46.20	-0.6	3,663	-0.02%
2024/04/15	23	46.74	27	46.99	47.35	-4	3,450	-0.12%
2024/04/12	49	45.68	88	46.13	46.70	-39	3,189	-1.22%
2024/04/11	27	42.55	3	42.60	42.65	24	2,934	0.82%
2024/04/10	26	42.08	12	42.13	42.00	14	2,991	0.47%
2024/04/09	10	41.90	5	41.57	41.95	5	2,979	0.17%
2024/04/03	9	40.56	0	0.00	40.60	9	2,896	0.31%
2024/04/02	3	40.40	2	40.70	40.70	1	2,980	0.03%
2024/04/01	1	40.40	1	40.65	40.35	0	3,091	0.00%
2024/03/29	3	40.00	0	0.00	40.30	3	3,134	0.10%
2024/03/28	1	40.15	14.8	40.07	40.30	-13.8	3,138	-0.44%
2024/03/27	0	0.00	6	39.56	39.60	-6	3,102	-0.19%
2024/03/26	16	39.38	5	39.45	39.05	11	3,091	0.36%
2024/03/25	3	39.32	0	0.00	39.50	3	3,104	0.10%
2024/03/21	0	0.00	6	39.10	38.95	-6	3,170	-0.19%
2024/03/20	2	38.75	1	38.90	38.70	1	3,156	0.03%
2024/03/19	1	38.95	2	39.00	38.85	-1	3,147	-0.03%
2024/03/18	4	38.79	2	38.88	38.75	2	3,121	0.06%
2024/03/15	8.2	39.16	1	39.20	38.85	7.2	3,096	0.23%
2024/03/14	5.1	39.52	0	0.00	39.30	5.1	3,063	0.17%
2024/03/13	13	39.93	0	0.00	39.85	13	3,028	0.43%
2024/03/12	9	40.59	0	0.00	40.50	9	3,013	0.30%
2024/03/11	8	40.53	9	40.89	40.80	-1	2,997	-0.03%
2024/03/08	6	40.63	2	40.73	40.30	4	2,981	0.13%
2024/03/07	3	41.00	6	40.88	41.40	-3	2,952	-0.10%
2024/03/06	1	39.45	2	39.68	39.50	-1	2,877	-0.03%
2024/03/05	5	39.48	0	0.00	39.50	5	2,867	0.17%
2024/03/04	5	39.69	0	0.00	39.55	5	2,891	0.17%
2024/03/01	14	39.45	0	0.00	39.70	14	2,871	0.49%
2024/02/29	5	39.51	0	0.00	39.35	5	2,869	0.17%
2024/02/27	17	39.71	1	39.80	39.55	16	2,835	0.56%
2024/02/26	11.2	39.73	0	0.00	39.70	11.2	2,799	0.40%
2024/02/23	19	40.91	1.5	40.97	40.35	17.5	2,723	0.64%
2024/02/22	3	41.82	0	0.00	41.70	3	2,650	0.11%
2024/02/21	4	41.93	5	42.01	41.95	-1	2,630	-0.04%
2024/02/20	5	41.98	2	42.15	42.10	3	2,605	0.12%
2024/02/16	3	42.08	2	42.20	42.20	1	2,555	0.04%
2024/02/15	6	42.17	3.1	42.08	41.90	2.9	2,534	0.11%
2024/02/05	1.1	41.55	1	41.85	41.50	0.1	2,510	0.00%
2024/02/02	14.5	41.52	2	41.55	41.50	12.5	2,492	0.50%
2024/02/01	37	41.76	1	41.65	41.75	36	2,474	1.46%
2024/01/31	13	42.02	1	41.80	41.70	12	2,451	0.49%
2024/01/30	5	42.13	1	42.25	42.25	4	2,430	0.16%
2024/01/29	0	0.00	1	42.40	42.40	-1	2,420	-0.04%
2024/01/26	2.5	42.28	11	42.30	42.35	-8.5	2,401	-0.35%
2024/01/25	2.4	42.10	0	0.00	42.25	2.4	2,398	0.10%
2024/01/24	10	41.83	2	41.98	42.45	8	2,364	0.34%
2024/01/23	12.1	41.17	0	0.00	41.30	12.1	2,307	0.52%
2024/01/22	8	41.56	0	0.00	41.55	8	2,277	0.35%
2024/01/19	6	41.35	0	0.00	41.50	6	2,257	0.27%
2024/01/18	6	41.06	5	41.13	41.15	1	2,232	0.04%
2024/01/17	33	41.75	2	42.08	41.50	31	2,210	1.40%
2024/01/16	31.1	42.27	2	42.23	42.15	29.1	2,152	1.35%
2024/01/15	8	43.33	4	43.16	43.35	4	2,055	0.19%
2024/01/12	13	42.70	3	43.10	42.75	10	2,006	0.50%
2024/01/11	5	43.27	3.2	43.29	43.50	1.8	1,950	0.09%
2024/01/10	23	43.61	3	43.58	43.00	20	1,908	1.05%
2024/01/09	1.1	44.94	0	0.00	45.05	1.1	1,763	0.06%
2024/01/08	38	45.61	40	45.55	45.45	-2	1,696	-0.12%
2024/01/05	21	44.87	3	44.85	45.55	18	1,645	1.09%
2024/01/04	6	43.79	10	44.11	44.85	-4	1,501	-0.27%
2024/01/03	2	42.85	2	42.53	42.80	0	1,349	0.00%
2024/01/02	7	42.16	2	42.33	42.25	5	1,274	0.39%
2023/12/29	4	42.08	2.2	41.99	42.00	1.8	1,257	0.14%
2023/12/28	18.2	41.81	3	42.23	42.65	15.2	1,184	1.29%
2023/12/27	17	41.63	5	41.25	41.65	12	1,079	1.11%
2023/12/26	23	40.24	1	39.90	40.50	22	930	2.36%
2023/12/25	3	39.63	2	39.75	39.50	1	840	0.12%
2023/12/22	0	0.00	1	39.60	39.55	-1	810	-0.12%
2023/12/21	2	39.38	3	39.58	39.45	-1	797	-0.13%
2023/12/20	8	39.52	0	0.00	39.50	8	776	1.03%
2023/12/19	3	39.50	1	39.65	39.55	2	735	0.27%
2023/12/18	26	39.47	6	39.71	39.45	20	667	3.00%
2023/12/15	1	39.05	5	39.10	39.10	-4	596	-0.67%
2023/12/14	0	0.00	2	38.85	39.05	-2	591	-0.34%
2023/12/12	1	38.70	0	0.00	38.50	1	587	0.17%
2023/12/04	0	0.00	3	39.03	38.90	-3	551	-0.54%
2023/11/15	0	0.00	4	37.50	38.35	-4	617	-0.65%
2023/11/14	3	37.25	3	37.40	37.35	0	612	0.00%
2023/11/13	7	37.30	3	37.50	37.55	4	618	0.65%
2023/10/20	0.2	36.80	0	0.00	36.55	0.2	679	0.03%
2023/10/19	0.2	37.50	0	0.00	37.05	0.2	676	0.03%
2023/09/04	0	0.00	2	39.05	39.00	-2	967	-0.21%
2023/08/15	2	38.15	0	0.00	38.60	2	930	0.21%
2023/08/10	1	37.85	0	0.00	37.75	1	957	0.10%
2023/07/28	0	0.00	3	38.40	38.50	-3	938	-0.32%
2023/07/27	1	38.55	0	0.00	38.55	1	940	0.11%
2023/07/25	0	0.00	2	37.88	37.90	-2	928	-0.22%
2023/07/21	3	38.20	0	0.00	37.80	3	929	0.32%
2023/07/13	2	37.80	0	0.00	37.75	2	988	0.20%
2023/07/04	2.3	38.73	0	0.00	38.70	2.3	1,077	0.21%
2023/06/16	4	42.15	5	41.43	41.35	-1	1,090	-0.09%
2023/06/15	1	41.55	1.3	41.16	41.40	-0.3	990	-0.03%
2023/06/14	0	0.00	1	39.75	39.90	-1	920	-0.11%
2023/06/13	0	0.00	2	39.60	39.85	-2	915	-0.22%
2023/06/12	1	39.85	0.1	40.00	39.90	0.9	904	0.10%
2023/06/08	1	38.90	0	0.00	38.95	1	877	0.11%
2023/05/31	1	38.15	0	0.00	38.35	1	881	0.11%
2023/05/30	3.1	38.21	0	0.00	38.50	3.1	881	0.35%
2023/05/29	1	38.60	0	0.00	38.80	1	872	0.11%
2023/05/22	1	39.30	0	0.00	39.35	1	892	0.11%
2023/05/09	0.1	38.80	0	0.00	38.95	0.1	1,006	0.01%
2023/05/05	0.1	39.00	0	0.00	39.25	0.1	1,012	0.01%
2023/05/03	0	0.00	8	38.45	38.80	-8	1,006	-0.79%
2023/04/20	0.2	38.50	0	0.00	38.40	0.2	953	0.02%
2023/04/17	1	39.70	0	0.00	39.85	1	932	0.11%
2023/04/10	1	40.85	0.1	41.70	40.90	0.9	894	0.10%
2023/04/07	0	0.00	4	41.30	40.95	-4	856	-0.47%
2023/03/31	0	0.00	1	39.05	39.00	-1	770	-0.13%
2023/03/23	2	38.83	1	39.15	38.85	1	761	0.13%
2023/03/22	0	0.00	5	38.30	38.75	-5	752	-0.66%
2023/03/16	0	0.00	2	36.50	36.60	-2	675	-0.30%
2023/03/13	0	0.00	2	35.80	36.55	-2	690	-0.29%
2023/03/10	0.1	36.70	0	0.00	36.90	0.1	680	0.01%
2023/03/07	0.1	36.85	0	0.00	36.70	0.1	671	0.01%
2023/03/06	1	36.90	0	0.00	36.90	1	672	0.15%
2023/03/01	2	36.80	0	0.00	36.80	2	691	0.29%
2023/02/23	1	37.05	0	0.00	36.95	1	688	0.15%
2023/02/20	0	0.00	2	35.75	36.05	-2	685	-0.29%
2023/02/16	2	35.20	2	35.20	35.20	0	682	0.00%
2023/02/13	2.5	35.10	0	0.00	34.85	2.5	707	0.35%
2023/02/10	1	37.20	1	37.40	37.50	0	661	0.00%
2023/02/06	0	0.00	1	34.45	34.65	-1	563	-0.18%
2023/02/02	0	0.00	1	34.10	33.95	-1	553	-0.18%
2023/01/11	1	33.55	0	0.00	33.45	1	567	0.18%
2023/01/09	2	33.50	0	0.00	33.45	2	586	0.34%
2023/01/05	20	32.90	1	32.90	32.95	19	601	3.16%
2022/12/30	2	33.63	0	0.00	33.45	2	595	0.34%
2022/12/21	5	33.75	0	0.00	33.80	5	637	0.78%
2022/12/20	2	34.25	0	0.00	33.85	2	640	0.31%
2022/11/24	0	0.00	0	35.60	35.60	0	723	0.00%
2022/11/18	1	34.70	0	0.00	34.55	1	701	0.14%
2022/11/15	1	34.70	0	0.00	34.75	1	669	0.15%
2022/11/14	0	0.00	5	34.85	34.75	-5	668	-0.75%
2022/11/07	1	33.80	0	0.00	33.90	1	637	0.16%
2022/11/02	0	0.00	1	34.45	34.15	-1	637	-0.16%
2022/10/21	0	0.00	0	33.65	33.75	0	668	-0.01%
2022/10/19	1	33.90	0	0.00	33.95	1	700	0.14%
2022/10/11	0	0.00	1	36.60	36.55	-1	677	-0.15%
2022/10/04	0	0.00	3	37.20	37.10	-3	685	-0.44%
2022/09/29	6	37.13	0	0.00	37.10	6	692	0.87%
2022/09/14	0.1	38.70	0	0.00	38.70	0.1	679	0.02%
2022/09/07	0.3	38.10	0	0.00	38.15	0.3	712	0.04%
2022/09/06	1	38.60	0	0.00	38.70	1	706	0.14%
2022/09/01	0	0.00	1	39.95	39.80	-1	718	-0.14%
2022/08/29	1	38.30	0	0.00	38.30	1	685	0.15%
2022/08/24	0.1	38.50	0	0.00	38.55	0.1	710	0.02%
2022/08/23	1	38.50	0	0.00	38.50	1	734	0.14%
2022/08/17	0	0.00	6	40.12	39.50	-6	734	-0.82%
2022/08/16	1	39.75	0	0.00	39.80	1	729	0.14%
2022/08/08	0.1	39.50	0	0.00	39.60	0.1	820	0.01%
2022/08/04	1	39.35	0	0.00	39.40	1	830	0.12%
2022/07/28	0	0.00	10	39.70	39.80	-10	852	-1.17%
2022/07/26	0	0.00	2	39.60	40.00	-2	846	-0.24%
2022/07/22	0	0.00	3	38.50	38.45	-3	822	-0.36%
2022/07/21	0	0.00	1	38.60	38.60	-1	840	-0.12%
2022/07/13	0	0.00	2	38.00	38.10	-2	929	-0.22%
2022/07/08	0	0.00	1	38.20	38.05	-1	954	-0.10%
2022/06/20	1	37.80	0	0.00	37.45	1	1,210	0.08%
2022/06/16	2	38.60	0	0.00	38.15	2	1,226	0.16%
2022/06/10	1.5	38.67	0	0.00	38.75	1.5	1,343	0.11%
2022/06/09	10	38.90	0	0.00	38.90	10	1,346	0.74%
2022/06/08	1	39.15	0	0.00	39.05	1	1,354	0.07%
2022/06/07	1	39.20	0	0.00	39.20	1	1,362	0.07%
2022/06/06	0.5	39.50	4	39.83	39.35	-3.5	1,370	-0.26%
2022/06/01	0	0.00	1	41.20	40.80	-1	1,421	-0.07%
2022/05/31	0	0.00	1	40.10	41.10	-1	1,443	-0.07%
2022/05/30	0	0.00	1	40.20	40.25	-1	1,430	-0.07%
2022/05/25	0	0.00	3	39.90	39.80	-3	1,489	-0.20%
2022/05/20	3	39.95	0	0.00	40.35	3	1,562	0.19%
2022/05/19	1	39.65	0	0.00	39.65	1	1,564	0.06%
2022/05/18	1	40.30	2	39.80	40.15	-1	1,595	-0.06%
2022/05/11	0	0.00	1	40.10	39.50	-1	1,800	-0.06%
2022/05/10	0	0.00	1	38.60	39.80	-1	1,860	-0.05%
2022/05/06	1	39.55	0	0.00	39.50	1	1,995	0.05%
2022/05/05	1	39.10	0	0.00	39.05	1	2,185	0.05%
2022/04/28	3	38.33	0	0.00	38.40	3	4,421	0.07%
2022/04/27	1.1	38.37	0	0.00	38.40	1.1	4,426	0.02%
2022/04/26	0	0.00	21	39.02	39.15	-21	4,417	-0.48%
2022/04/25	2.2	39.04	31	39.05	39.00	-28.8	4,413	-0.65%
2022/04/21	1	40.55	0	0.00	40.65	1	4,383	0.02%
2022/04/15	1	40.85	0	0.00	40.95	1	4,517	0.02%
2022/04/14	0	0.00	20	41.15	41.30	-20	4,529	-0.44%
2022/04/12	3.2	40.92	2	41.10	41.10	1.2	4,629	0.03%
2022/04/11	6	41.09	5	41.13	41.45	1	4,635	0.02%
2022/04/07	2	41.55	0	0.00	41.35	2	4,628	0.04%
2022/04/06	11	42.39	10	42.03	42.25	1	4,622	0.02%
2022/03/31	26	42.91	10	42.35	42.40	16	4,606	0.35%
2022/03/30	50	42.45	0.1	42.90	42.90	49.9	4,569	1.09%
2022/03/28	1	40.80	0	0.00	41.20	1	4,509	0.02%
2022/03/25	1	41.25	1	41.30	41.30	0	4,536	0.00%
2022/03/23	0	0.00	2	41.70	41.80	-2	4,542	-0.04%
2022/03/22	2	41.20	0	0.00	41.55	2	4,559	0.04%
2022/03/21	5	41.83	2	41.85	41.85	3	4,556	0.07%
2022/03/17	0	0.00	1	41.60	41.70	-1	4,526	-0.02%
2022/03/16	0	0.00	1	41.25	40.50	-1	4,489	-0.02%
2022/03/15	1	40.40	0	0.00	40.60	1	4,468	0.02%
2022/03/14	2	40.40	2	40.60	40.70	0	4,461	0.00%
2022/03/11	1	40.45	0	0.00	40.65	1	4,466	0.02%
2022/03/09	0	0.00	2	39.90	40.30	-2	4,460	-0.04%
2022/03/08	1.5	39.83	0	0.00	40.10	1.5	4,476	0.03%
2022/03/07	3	39.98	46	40.15	40.65	-43	4,457	-0.96%
2022/03/04	2	40.90	1	41.25	41.25	1	4,446	0.02%
2022/03/03	0	0.00	4	41.35	41.50	-4	4,445	-0.09%
2022/03/02	1	40.85	0	0.00	41.35	1	4,461	0.02%
2022/03/01	51	41.26	1	41.70	41.60	50	4,478	1.12%
2022/02/25	3	40.57	3	40.45	40.25	0	4,494	0.00%
2022/02/24	2	40.70	0	0.00	40.45	2	4,497	0.04%
2022/02/22	3	41.13	1	41.25	41.50	2	4,562	0.04%
2022/02/18	0	0.00	1	43.00	42.90	-1	4,545	-0.02%
2022/02/17	4	42.48	0	0.00	42.30	4	4,516	0.09%
2022/02/16	4	43.28	5	43.50	43.25	-1	4,465	-0.02%
2022/02/15	9	43.69	0	0.00	42.90	9	4,451	0.20%
2022/02/14	7.5	44.31	9	43.94	43.60	-1.5	4,412	-0.03%
2022/02/11	1	45.60	0	0.00	45.80	1	4,349	0.02%
2022/02/10	13.5	45.91	1	45.70	45.80	12.5	4,308	0.29%
2022/02/09	4	45.39	5	45.56	45.40	-1	4,265	-0.02%
2022/02/08	4	45.36	4	45.71	45.80	0	4,207	0.00%
2022/02/07	14	45.24	14	45.06	46.25	0	4,125	0.00%
2022/01/26	236	48.08	238	47.97	45.50	-2	3,943	-0.05%	大買/大賣/
2022/01/25	74	47.20	85	46.86	47.95	-11	3,248	-0.34%
2022/01/24	104	46.11	136	46.31	46.90	-32	2,807	-1.14%	大買/大賣/
2022/01/21	76	42.24	97	43.03	44.10	-21	2,172	-0.97%
2022/01/20	0	0.00	26	40.25	40.45	-26	1,875	-1.39%
2022/01/18	5	40.15	0	0.00	39.90	5	1,900	0.26%
2022/01/17	0	0.00	12	40.19	40.00	-12	1,895	-0.63%
2022/01/13	1	40.40	20	39.50	40.20	-19	1,918	-0.99%
2022/01/12	0	0.00	1	38.70	38.80	-1	1,875	-0.05%
2022/01/11	0	0.00	2	38.25	38.50	-2	1,869	-0.11%
2022/01/06	13	38.08	0	0.00	38.30	13	1,862	0.70%
2022/01/04	0	0.00	30	40.00	40.00	-30	1,780	-1.69%
2021/12/30	0	0.00	2	40.18	40.10	-2	1,797	-0.11%
2021/12/29	0	0.00	2	39.95	39.90	-2	1,802	-0.11%
2021/12/28	0	0.00	14	39.44	39.60	-14	1,797	-0.78%
2021/12/27	0	0.00	1	39.15	39.40	-1	1,805	-0.06%
2021/12/21	1	37.95	4	38.21	38.70	-3	1,941	-0.15%
2021/12/20	3	38.30	1	38.45	38.45	2	1,942	0.10%
2021/12/17	14	38.48	4	38.70	38.70	10	1,932	0.52%
2021/12/16	3.1	38.97	1	38.70	38.70	2.1	1,965	0.11%
2021/12/10	3	39.03	3	39.35	39.40	0	2,138	0.00%
2021/12/07	1	38.80	1	39.00	39.20	0	2,122	0.00%
2021/12/06	0.3	38.90	0	0.00	39.10	0.3	2,121	0.01%
2021/12/03	0	0.00	3	39.02	39.15	-3	2,142	-0.14%
2021/12/02	6.1	38.10	6	38.50	38.50	0.1	2,157	0.00%
2021/11/30	2	38.75	0	0.00	38.60	2	2,121	0.09%
2021/11/29	1	38.70	0	0.00	38.80	1	2,107	0.05%
2021/11/26	1	38.95	0	0.00	39.10	1	2,096	0.05%
2021/11/25	14	39.15	14.1	39.37	39.40	-0.1	2,079	0.00%
2021/11/24	10	39.13	8	39.65	40.05	2	2,052	0.10%
2021/11/23	1	39.30	0	0.00	39.65	1	2,014	0.05%
2021/11/22	7	39.84	6	40.08	40.00	1	2,003	0.05%
2021/11/19	4	41.11	1	41.60	40.75	3	1,963	0.15%
2021/11/18	0	0.00	3	41.20	41.00	-3	1,923	-0.16%
2021/11/09	5	40.13	0	0.00	40.20	5	2,014	0.25%
2021/11/04	3	39.67	2	39.80	39.80	1	2,051	0.05%
2021/11/03	2	39.45	2	39.75	39.75	0	2,068	0.00%
2021/11/02	2	38.95	0	0.00	39.50	2	2,058	0.10%
2021/11/01	4	39.44	5	39.50	39.25	-1	2,024	-0.05%
2021/10/29	4	39.68	4	39.89	40.00	0	2,012	0.00%
2021/10/27	5	39.79	3	40.07	40.30	2	1,996	0.10%
2021/10/26	1	40.55	1	40.70	40.70	0	1,977	0.00%
2021/10/25	2	40.78	1	40.70	40.75	1	1,969	0.05%
2021/10/22	2	40.70	2	40.80	40.90	0	2,009	0.00%
2021/10/21	1	40.95	1	41.00	40.95	0	2,006	0.00%
2021/10/20	0	0.00	1	41.10	40.90	-1	1,990	-0.05%
2021/10/19	9	41.10	5	41.27	41.25	4	1,986	0.20%
2021/10/13	0	0.00	1	40.35	40.35	-1	1,909	-0.05%
2021/10/12	2	40.05	0	0.00	40.20	2	1,902	0.11%
2021/10/08	0	0.00	4	40.55	40.65	-4	1,877	-0.21%
2021/10/07	3	40.87	2	41.15	40.95	1	1,854	0.05%
2021/10/06	0	0.00	1	40.20	40.35	-1	1,842	-0.05%
2021/10/05	0	0.00	2	40.15	40.30	-2	1,843	-0.11%
2021/10/01	2	40.08	1	40.50	40.10	1	1,851	0.05%
2021/09/30	4	41.24	3	41.43	41.15	1	1,832	0.05%
2021/09/29	0	0.00	2	40.13	40.25	-2	1,801	-0.11%
2021/09/27	0	0.00	5	39.70	39.90	-5	1,876	-0.27%
2021/09/24	8	38.64	8	38.79	38.85	0	1,889	0.00%
2021/09/23	4	37.85	3	38.05	38.35	1	1,938	0.05%
2021/09/22	5	37.60	0	0.00	38.35	5	1,900	0.26%
2021/09/16	1	38.80	0	0.00	39.15	1	1,838	0.05%
2021/09/14	2	39.55	2	39.55	39.40	0	1,739	0.00%
2021/09/13	1	38.50	0.3	38.70	38.90	0.7	1,730	0.04%
2021/09/09	2	38.65	1	38.85	38.95	1	1,742	0.06%
2021/09/08	1	38.70	1	39.15	39.15	0	1,734	0.00%
2021/09/07	0	0.00	3	39.52	39.30	-3	1,711	-0.18%
2021/09/02	5	38.34	1	38.60	38.60	4	1,691	0.24%
2021/09/01	0	38.50	2	38.75	38.80	-2	1,695	-0.12%
2021/08/31	1	37.90	0.4	38.00	38.15	0.6	1,688	0.04%
2021/08/27	0	0.00	0.2	38.00	38.20	-0.2	1,721	-0.01%
2021/08/25	0	0.00	1	37.45	38.10	-1	1,718	-0.06%
2021/08/24	2	37.35	2	37.40	37.40	0	1,706	0.00%
2021/08/23	5	37.49	5.4	37.61	37.90	-0.4	1,715	-0.02%
2021/08/20	4	36.90	2	37.10	37.55	2	1,703	0.12%
2021/08/18	0	0.00	1	38.30	38.30	-1	1,701	-0.06%
2021/08/17	2	37.28	2	37.48	37.60	0	1,713	0.00%
2021/08/16	2	37.35	2	37.55	37.90	0	1,714	0.00%
2021/08/13	2	38.38	2	38.00	37.90	0	1,678	0.00%
2021/08/12	2	38.78	1.1	38.95	39.10	0.9	1,658	0.05%
2021/08/11	2	39.13	2	39.35	39.35	0	1,655	0.00%
2021/08/10	1	39.20	2	39.25	39.70	-1	1,651	-0.06%
2021/08/09	3	39.77	3	39.70	40.00	0	1,649	0.00%
2021/08/06	1	40.30	1	40.55	40.50	0	1,665	0.00%
2021/08/04	0	0.00	7.5	40.61	40.90	-7.5	1,792	-0.42%
2021/08/03	8.1	40.85	3.2	40.65	40.80	4.9	1,879	0.26%
2021/08/02	1	39.30	1	39.75	39.60	0	1,883	0.00%
2021/07/30	2	39.48	0	0.00	39.75	2	2,064	0.10%
2021/07/27	1	39.80	0	0.00	40.05	1	2,072	0.05%
2021/07/19	0	0.00	3	39.60	39.75	-3	2,208	-0.14%
2021/07/16	5	39.85	0	0.00	39.85	5	2,235	0.22%
2021/07/12	0	0.00	5.2	40.03	40.15	-5.2	2,514	-0.21%
2021/07/09	0	0.00	2	40.20	39.90	-2	2,541	-0.08%
2021/07/07	2	40.05	11.1	39.84	39.95	-9.1	2,574	-0.35%
2021/07/05	1	40.20	0.1	40.00	40.05	0.9	2,564	0.03%
2021/07/01	12.5	37.96	0	0.00	38.20	12.5	2,435	0.51%
2021/06/30	42	37.90	0	0.00	38.40	42	2,400	1.75%
2021/06/29	4	39.04	0	0.00	39.00	4	2,344	0.17%
2021/06/23	0	0.00	2	38.00	38.30	-2	2,327	-0.09%
2021/06/22	0	0.00	0.1	38.00	38.00	-0.1	2,312	-0.01%
2021/06/21	0	0.00	3	38.15	38.15	-3	2,312	-0.13%
2021/06/18	3	38.20	0	0.00	38.45	3	2,318	0.13%
2021/06/15	0	0.00	1	38.45	38.30	-1	2,361	-0.04%
2021/06/11	1	38.60	0	0.00	38.55	1	2,366	0.04%
2021/06/08	0	0.00	1	38.20	38.40	-1	2,388	-0.04%
2021/06/07	0	0.00	17	37.91	37.85	-17	2,406	-0.71%
2021/06/04	0.2	38.65	0	0.00	38.20	0.2	2,394	0.01%
2021/06/02	1	38.60	2	38.50	38.50	-1	2,405	-0.04%
2021/06/01	15.2	38.20	0	0.00	38.50	15.2	2,414	0.63%
2021/05/27	10	37.90	11	38.07	38.15	-1	2,404	-0.04%
2021/05/26	1	37.10	0	0.00	38.45	1	2,402	0.04%
2021/05/25	2	38.55	0	0.00	38.55	2	2,362	0.08%
2021/05/24	0	0.00	1	38.50	38.40	-1	2,346	-0.04%
2021/05/20	0.3	36.60	0	0.00	36.60	0.3	2,348	0.01%
2021/05/17	21	34.63	0	0.00	35.00	21	2,571	0.82%
2021/05/13	0.1	36.85	0	0.00	37.00	0.1	2,493	0.00%
2021/05/12	1	36.70	0	0.00	38.05	1	2,437	0.04%
2021/05/11	5	42.10	3	42.08	41.35	2	2,365	0.08%
2021/05/10	3	42.10	3	40.60	41.90	0	2,264	0.00%
2021/05/07	1	39.55	2	40.23	40.35	-1	2,200	-0.05%
2021/05/06	5	40.10	0	0.00	39.80	5	2,010	0.25%
2021/05/05	4	40.15	0	0.00	39.90	4	1,994	0.20%
2021/05/04	10	40.10	0	0.00	40.00	10	1,989	0.50%
2021/05/03	58	42.58	1	42.45	41.60	57	1,963	2.90%
2021/04/29	76	43.32	1	44.05	43.40	75	1,934	3.88%
2021/04/28	1.1	43.80	6	44.43	43.70	-4.9	1,882	-0.26%
2021/04/27	8.1	44.22	7	44.28	44.15	1.1	1,878	0.06%
2021/04/26	2	43.58	5	43.91	44.25	-3	1,864	-0.16%
2021/04/23	1	43.15	0	0.00	43.50	1	1,855	0.05%
2021/04/22	6	43.14	2	43.90	42.85	4	1,858	0.22%
2021/04/21	21	43.76	2	44.33	43.80	19	1,825	1.04%
2021/04/20	2	44.60	1	45.05	43.65	1	1,797	0.06%
2021/04/19	2	44.83	2	44.85	44.95	0	1,703	0.00%
2021/04/16	4	42.57	1	42.60	42.55	3	1,580	0.19%
2021/04/15	12	42.95	1	43.00	42.95	11	1,566	0.70%
2021/04/12	0	0.00	1	41.95	41.80	-1	1,503	-0.07%
2021/04/07	0	0.00	1	40.95	41.10	-1	1,514	-0.07%
2021/03/31	0	0.00	0.4	41.10	41.65	-0.4	1,479	-0.03%
2021/03/29	1	40.55	0	0.00	40.55	1	1,464	0.07%
2021/03/23	2	39.95	0	0.00	39.90	2	1,509	0.13%
2021/03/19	1	40.40	0	0.00	40.40	1	1,484	0.07%
2021/03/18	0	0.00	1	41.80	41.55	-1	1,453	-0.07%
2021/03/17	1	41.55	0	0.00	41.70	1	1,460	0.07%
2021/03/16	0	0.00	3	42.65	42.35	-3	1,475	-0.20%
2021/03/12	3	43.25	1	43.60	43.25	2	1,468	0.14%
2021/03/11	0	0.00	1	43.50	43.10	-1	1,470	-0.07%
2021/03/10	2	42.80	0	0.00	42.80	2	1,463	0.14%
2021/03/08	0	0.00	2	43.53	42.75	-2	1,488	-0.13%
2021/02/26	0	0.00	2	41.40	41.80	-2	1,459	-0.14%
2021/02/23	1	43.30	0.2	42.90	43.10	0.8	1,454	0.05%
2021/02/22	0	0.00	2	43.10	42.75	-2	1,460	-0.14%
2021/02/19	2.2	42.33	4	42.83	43.10	-1.8	1,455	-0.12%
2021/02/18	3	41.68	2	42.35	42.65	1	1,384	0.07%
2021/02/17	1	38.25	1	41.85	41.85	0	1,353	0.00%
2021/02/04	1	38.00	0	0.00	38.10	1	1,262	0.08%
2021/02/02	0	0.00	1	38.00	38.50	-1	1,311	-0.08%
2021/01/29	20	37.50	0	0.00	37.80	20	1,319	1.52%
2021/01/26	1	37.90	0	0.00	38.00	1	1,373	0.07%
2021/01/22	0.5	38.30	0	0.00	38.25	0.5	1,429	0.03%
2021/01/20	67	38.64	0	0.00	37.20	67	1,415	4.73%
2021/01/19	4	39.20	0	0.00	39.20	4	1,382	0.29%
2021/01/18	16	39.48	1	39.50	39.40	15	1,372	1.09%
2021/01/15	46	39.96	0	0.00	39.95	46	1,354	3.40%
2021/01/13	0	0.00	4	40.81	40.65	-4	1,338	-0.30%
2021/01/12	21	40.50	0	0.00	40.45	21	1,330	1.58%
2021/01/08	2	40.90	1	40.95	41.05	1	1,316	0.08%
2021/01/06	5	40.30	5	40.30	40.30	0	1,289	0.00%
2021/01/05	11	40.35	0	0.00	40.45	11	1,266	0.87%
2021/01/04	1	40.60	0	0.00	41.00	1	1,244	0.08%
2020/12/29	1	41.90	0	0.00	41.80	1	1,220	0.08%
2020/12/28	0	0.00	2	42.05	41.95	-2	1,226	-0.16%
2020/12/24	2	41.35	0	0.00	41.40	2	1,269	0.16%
2020/12/23	0	0.00	1	41.30	41.25	-1	1,272	-0.08%
2020/12/18	0	0.00	3	42.60	42.30	-3	1,381	-0.22%
2020/12/14	1	41.80	0	0.00	41.95	1	1,434	0.07%
2020/12/11	2	41.90	0	0.00	41.45	2	1,470	0.14%
2020/12/10	5	41.80	1	41.90	41.70	4	1,471	0.27%
2020/12/08	4	43.00	1	43.20	42.85	3	1,470	0.20%
2020/12/07	0	0.00	3	42.90	43.50	-3	1,471	-0.20%
2020/12/04	1	42.85	0	0.00	42.75	1	1,455	0.07%
2020/12/03	6	42.90	0	0.00	42.60	6	1,457	0.41%
2020/12/02	4	43.66	0	0.00	43.25	4	1,492	0.27%
2020/11/30	1	43.80	0	0.00	43.40	1	1,478	0.07%
2020/11/27	2	43.30	2	43.30	43.30	0	1,484	0.00%
2020/11/11	0	0.00	1	43.90	44.05	-1	1,838	-0.05%
2020/11/10	0	0.00	2	43.75	43.55	-2	1,909	-0.10%
2020/11/09	1	42.45	1	42.75	42.80	0	1,921	0.00%
2020/11/06	0	0.00	1	42.10	41.95	-1	1,977	-0.05%
2020/11/05	1	42.05	5	42.12	42.30	-4	1,978	-0.20%
2020/11/02	0	0.00	1	41.00	40.00	-1	1,947	-0.05%
2020/10/29	0	0.00	2	41.53	42.35	-2	1,905	-0.10%
2020/10/28	0	0.00	3	43.02	42.30	-3	1,931	-0.16%
2020/10/27	0	0.00	15	43.40	43.15	-15	1,951	-0.77%
2020/10/26	15	43.49	0	0.00	43.40	15	1,974	0.76%
2020/10/22	1	43.55	1	43.35	43.30	0	2,076	0.00%
2020/10/21	0	0.00	5	44.00	43.70	-5	2,110	-0.24%
2020/10/20	0	0.00	1	43.00	43.25	-1	2,149	-0.05%
2020/10/16	5	43.25	3	43.38	43.00	2	2,172	0.09%
2020/10/14	0	0.00	2	43.65	43.25	-2	2,189	-0.09%
2020/10/08	4	43.21	0	0.00	43.20	4	2,256	0.18%
2020/10/07	0	0.00	2	43.60	43.65	-2	2,286	-0.09%
2020/10/06	0	0.00	3	43.45	43.55	-3	2,334	-0.13%
2020/09/29	2	41.95	0	0.00	41.90	2	2,921	0.07%
2020/09/28	5	42.85	0	0.00	42.70	5	2,926	0.17%
2020/09/25	1	42.85	0	0.00	42.45	1	2,994	0.03%
2020/09/24	4.2	44.33	6	44.51	43.90	-1.8	2,968	-0.06%
2020/09/22	2	46.90	2	46.98	46.95	0	2,954	0.00%
2020/09/18	1	47.20	0	0.00	47.60	1	2,925	0.03%
2020/09/17	4	47.94	0	0.00	47.35	4	2,925	0.14%
2020/09/16	0	0.00	2	48.50	48.35	-2	2,939	-0.07%
2020/09/15	3	48.45	0	0.00	48.35	3	2,930	0.10%
2020/09/14	0	0.00	1	48.30	48.20	-1	2,963	-0.03%
2020/09/11	1	47.90	0	0.00	48.20	1	3,007	0.03%
2020/09/10	0	0.00	2	48.28	48.15	-2	3,039	-0.07%
2020/09/09	0	0.00	1	47.70	47.70	-1	3,138	-0.03%
2020/09/08	3	47.83	5	47.91	47.80	-2	3,232	-0.06%
2020/09/07	27	48.75	25	48.31	48.20	2	3,274	0.06%
2020/09/04	3	46.60	1	46.80	46.80	2	3,347	0.06%
2020/09/03	1	47.60	1	47.45	47.35	0	3,463	0.00%
2020/09/02	0.5	47.55	0	0.00	47.55	0.5	3,652	0.01%
2020/08/31	2	46.70	3	47.17	46.95	-1	3,664	-0.03%
2020/08/28	0	0.00	9	47.16	47.10	-9	3,665	-0.25%
2020/08/27	1	47.60	17	47.50	47.20	-16	3,670	-0.44%
2020/08/26	5	48.06	9	48.19	48.20	-4	3,654	-0.11%
2020/08/25	1	48.30	3	48.45	48.20	-2	3,661	-0.05%
2020/08/24	1	48.35	1	48.20	48.10	0	3,683	0.00%
2020/08/21	2	48.60	3	48.97	48.90	-1	3,687	-0.03%
2020/08/20	7	49.69	13	49.08	47.70	-6	3,699	-0.16%
2020/08/19	7	50.16	1	50.20	50.00	6	3,660	0.16%
2020/08/18	13	49.48	3	49.55	49.85	10	3,628	0.28%
2020/08/17	10	49.18	4	49.60	49.75	6	3,568	0.17%
2020/08/14	8	47.91	6	47.32	48.00	2	3,478	0.06%
2020/08/13	7	46.12	9.1	46.07	46.20	-2.1	3,410	-0.06%
2020/08/12	21	44.40	21	45.03	44.70	0	3,383	0.00%
2020/08/11	0	0.00	2	44.85	44.45	-2	3,321	-0.06%
2020/08/07	3	44.47	0	0.00	44.30	3	3,345	0.09%
2020/08/06	1	45.35	2	44.93	44.55	-1	3,374	-0.03%
2020/08/05	3	44.50	0	0.00	44.50	3	3,385	0.09%
2020/08/03	1	44.80	0	0.00	44.25	1	3,405	0.03%
2020/07/30	0.1	45.50	21	45.78	45.50	-20.9	3,383	-0.62%
2020/07/29	20	44.78	1	45.25	45.05	19	3,395	0.56%
2020/07/28	1	43.50	5	44.08	43.45	-4	3,373	-0.12%
2020/07/21	2	47.35	0	0.00	47.55	2	3,503	0.06%
2020/07/17	1	47.40	1	48.20	46.90	0	3,501	0.00%
2020/07/16	0	0.00	2	47.85	48.00	-2	3,520	-0.06%
2020/07/15	0	0.00	2	48.30	47.50	-2	3,517	-0.06%
2020/07/14	26	48.99	24	49.47	48.00	2	3,528	0.06%
2020/07/13	3	48.37	2	48.63	48.85	1	3,496	0.03%
2020/07/10	4	47.09	5	47.55	46.70	-1	3,475	-0.03%
2020/07/09	10	49.74	6	49.56	49.00	4	3,422	0.12%
2020/07/08	25	48.97	15	49.32	50.00	10	3,062	0.33%
2020/07/06	1	47.70	4	47.44	47.40	-3	3,049	-0.10%
2020/07/03	2	45.58	0	0.00	45.45	2	2,991	0.07%
2020/06/29	0	0.00	1	44.15	44.10	-1	3,334	-0.03%
2020/06/24	0	0.00	1	44.60	44.45	-1	3,367	-0.03%
2020/06/22	1	45.40	6	45.58	45.40	-5	3,331	-0.15%
2020/06/17	1	46.75	2	46.63	46.55	-1	3,262	-0.03%
2020/06/16	5	47.20	9	47.67	47.15	-4	3,236	-0.12%
2020/06/15	2	45.05	2	45.10	46.05	0	3,199	0.00%
2020/06/12	0	0.00	7	43.51	44.65	-7	3,179	-0.22%
2020/06/11	0	0.00	2	44.93	44.45	-2	3,173	-0.06%
2020/06/10	2	44.58	15	44.41	45.40	-13	3,135	-0.41%
2020/06/09	24	43.39	6	43.33	43.60	18	3,150	0.57%
2020/06/08	0.1	42.30	0	0.00	42.50	0.1	3,027	0.00%
2020/06/05	1	40.80	0	0.00	41.20	1	2,992	0.03%
2020/06/02	1	39.80	0	0.00	39.90	1	3,033	0.03%
2020/05/28	0	0.00	3	41.63	40.20	-3	3,021	-0.10%
2020/05/26	1	41.10	0	0.00	40.95	1	3,029	0.03%
2020/05/25	1	38.50	1	40.30	40.65	0	3,015	0.00%
2020/05/22	0	0.00	1	39.60	39.35	-1	2,988	-0.03%
2020/05/20	1	38.50	0	0.00	39.70	1	2,978	0.03%
2020/05/15	1	38.00	0	0.00	38.10	1	2,942	0.03%
2020/05/14	3	38.60	0	0.00	38.20	3	2,930	0.10%
2020/05/13	1	39.25	0	0.00	39.20	1	2,922	0.03%
2020/05/12	1	39.90	0	0.00	39.45	1	2,926	0.03%
2020/05/11	1	40.05	1	40.25	40.20	0	2,917	0.00%
2020/05/08	3	40.52	3	40.63	40.10	0	2,930	0.00%
2020/05/06	1	40.30	2	41.10	40.10	-1	2,953	-0.03%
2020/05/05	2	41.33	0	0.00	41.25	2	2,976	0.07%
2020/05/04	2	41.00	0	0.00	40.95	2	2,960	0.07%
2020/04/30	2	41.30	3	40.60	40.30	-1	2,949	-0.03%
2020/04/28	1	40.45	0	0.00	40.35	1	2,768	0.04%
2020/04/27	2	40.20	0	0.00	40.10	2	2,862	0.07%
2020/04/21	1	39.60	1	39.60	38.75	0	2,986	0.00%
2020/04/17	2	41.00	12	40.88	39.95	-10	3,057	-0.33%
2020/04/16	1	41.00	0	0.00	40.80	1	3,066	0.03%
2020/04/15	3	41.35	1	41.40	41.20	2	3,053	0.07%
2020/04/14	0	0.00	1	41.75	42.00	-1	3,036	-0.03%
2020/04/13	2	41.53	8	41.95	41.15	-6	3,026	-0.20%
2020/04/10	56	41.82	26	42.18	42.30	30	3,034	0.99%
2020/04/09	0	0.00	1	38.65	39.10	-1	2,910	-0.03%
2020/04/08	2	38.45	0	0.00	39.00	2	2,906	0.07%
2020/04/07	1	38.45	0	0.00	38.30	1	2,920	0.03%
2020/04/06	3	37.70	1	37.70	38.00	2	2,807	0.07%
2020/04/01	4	38.71	0	0.00	38.35	4	2,814	0.14%
2020/03/31	5	39.17	0	0.00	39.30	5	2,803	0.18%
2020/03/30	1	37.80	1	39.50	39.60	0	2,560	0.00%
2020/03/27	1	39.10	0	0.00	38.45	1	2,543	0.04%
2020/03/25	0	0.00	1	39.55	39.20	-1	2,580	-0.04%
2020/03/20	6	38.93	4	38.93	39.45	2	2,556	0.08%
2020/03/19	6	39.18	7	38.31	37.65	-1	2,552	-0.04%
2020/03/18	6	40.33	6	40.63	40.65	0	2,502	0.00%
2020/03/17	4	39.15	3	40.00	39.55	1	2,452	0.04%
2020/03/16	5	39.10	9	39.23	40.65	-4	2,417	-0.17%
2020/03/13	14	35.61	14	35.15	38.50	0	2,339	0.00%
2020/03/12	5	39.00	5	38.09	37.60	0	2,211	0.00%
2020/03/10	4	40.91	5	40.85	41.30	-1	2,218	-0.05%
2020/03/09	2	41.85	0	0.00	42.15	2	2,192	0.09%
2020/03/06	2	42.60	0	0.00	43.45	2	2,199	0.09%
2020/03/04	1	42.40	0	0.00	42.35	1	2,281	0.04%
2020/03/03	4	44.14	4	43.90	43.30	0	2,278	0.00%
2020/02/26	1	44.50	0	0.00	44.30	1	2,334	0.04%
2020/02/25	0	0.00	1	44.35	44.50	-1	2,389	-0.04%
2020/02/24	1	44.10	0	0.00	44.35	1	2,393	0.04%
2020/02/17	2	45.05	1	45.05	45.05	1	2,732	0.04%
2020/02/14	1	45.40	0	0.00	45.45	1	2,797	0.04%
2020/02/13	0	0.00	7	45.80	45.40	-7	2,841	-0.25%
2020/02/12	5	44.98	0	0.00	45.25	5	2,858	0.17%
2020/02/11	0	0.00	2	44.00	44.00	-2	2,867	-0.07%
2020/02/10	1	43.30	5	43.68	43.30	-4	2,953	-0.14%
2020/02/07	4	45.70	4	45.25	45.00	0	2,963	0.00%
2020/02/06	1	46.75	0	0.00	46.75	1	2,967	0.03%
2020/02/05	2	46.88	0	0.00	45.90	2	3,040	0.07%
2020/02/04	8	47.26	0	0.00	46.80	8	3,045	0.26%
2020/02/03	3	46.10	3	46.95	47.40	0	3,062	0.00%
2020/01/31	20	48.69	4	49.18	48.60	16	3,053	0.52%
2020/01/30	5	48.50	11	48.70	49.05	-6	3,084	-0.19%
2020/01/20	0	0.00	4	50.60	50.80	-4	3,064	-0.13%
2020/01/17	2	51.10	0	0.00	50.50	2	3,109	0.06%
2020/01/16	10	51.84	18	52.18	51.20	-8	3,174	-0.25%
2020/01/15	1	52.30	0	0.00	52.50	1	3,162	0.03%
2020/01/14	1	52.00	14	51.77	52.20	-13	3,195	-0.41%
2020/01/13	5	50.00	0	0.00	50.80	5	3,258	0.15%
2020/01/10	0	0.00	1	49.80	49.90	-1	3,335	-0.03%
2020/01/09	1	47.55	7	47.60	47.60	-6	3,539	-0.17%
2020/01/07	2	49.03	1	48.40	48.45	1	3,889	0.03%
2020/01/06	10.2	49.12	0	0.00	49.00	10.2	4,063	0.25%
2020/01/02	1	48.65	0	0.00	48.30	1	4,190	0.02%
2019/12/31	1.1	48.57	1	48.30	48.30	0.1	4,273	0.00%
2019/12/30	7	48.50	4	48.34	48.70	3	4,268	0.07%
2019/12/24	0.1	46.00	0.1	46.00	46.20	0	4,356	0.00%
2019/12/23	1.1	46.85	0	0.00	45.40	1.1	4,387	0.03%
2019/12/20	0.1	47.25	0	0.00	47.50	0.1	4,404	0.00%
2019/12/19	5.2	48.39	8	47.85	47.80	-2.8	4,418	-0.06%
2019/12/18	0.3	48.15	0	0.00	48.40	0.3	4,410	0.01%
2019/12/17	1	48.30	0	0.00	48.70	1	4,432	0.02%
2019/12/12	3	48.35	0	0.00	47.85	3	4,454	0.07%
2019/12/09	1	49.60	0	0.00	49.35	1	4,469	0.02%
2019/12/06	5	50.80	7	51.07	49.65	-2	4,476	-0.04%
2019/12/05	3	49.05	0.2	49.20	49.40	2.8	4,419	0.06%
2019/12/04	0	0.00	2	49.15	49.20	-2	4,415	-0.05%
2019/12/03	0	0.00	3	48.00	48.60	-3	4,416	-0.07%
2019/12/02	2	47.85	27	47.60	48.05	-25	4,530	-0.55%
2019/11/28	11	49.60	0	0.00	49.05	11	4,424	0.25%
2019/11/27	1	49.80	0	0.00	49.85	1	4,430	0.02%
2019/11/26	0	0.00	5	50.50	49.90	-5	4,421	-0.11%
2019/11/25	6	48.63	4	49.65	50.30	2	4,381	0.05%
2019/11/22	3	51.00	27	49.99	49.55	-24	4,294	-0.56%
2019/11/21	8	52.33	0	0.00	52.80	8	4,246	0.19%
2019/11/20	3	52.60	2	52.60	52.10	1	4,239	0.02%
2019/11/19	0	0.00	3	52.30	52.70	-3	4,233	-0.07%
2019/11/18	9	52.13	9	52.27	52.00	0	4,240	0.00%
2019/11/15	0	0.00	1	52.50	52.40	-1	4,237	-0.02%
2019/11/14	19	52.28	2	52.20	52.00	17	4,229	0.40%
2019/11/13	1	52.10	5	52.00	51.80	-4	4,206	-0.10%
2019/11/12	0	0.00	19	53.06	52.50	-19	4,144	-0.46%
2019/11/11	1	53.10	0	0.00	53.00	1	4,099	0.02%
2019/11/07	7	54.03	25	54.06	55.10	-18	4,107	-0.44%
2019/11/05	0	0.00	1	56.70	56.40	-1	3,990	-0.03%
2019/11/04	23	57.23	5	57.26	56.10	18	3,953	0.46%
2019/11/01	1	56.00	0	0.00	56.00	1	3,855	0.03%
2019/10/31	0	0.00	1	55.30	55.60	-1	3,850	-0.03%
2019/10/30	2	55.65	4	55.60	55.60	-2	3,832	-0.05%
2019/10/29	5	57.32	3	56.10	55.70	2	3,798	0.05%
2019/10/28	1	55.00	7.8	55.55	56.30	-6.8	3,752	-0.18%
2019/10/25	9	57.94	6	56.42	56.80	3	3,657	0.08%
2019/10/24	12	57.68	27	58.01	58.20	-15	3,586	-0.42%
2019/10/23	7	56.93	10	57.09	57.10	-3	3,498	-0.09%
2019/10/22	6	57.47	9	57.49	56.90	-3	3,451	-0.09%
2019/10/21	16	57.08	6	57.62	57.80	10	3,365	0.30%
2019/10/18	11	55.02	19.5	54.38	55.40	-8.5	3,214	-0.26%
2019/10/17	14	56.24	15	55.81	54.80	-1	3,098	-0.03%
2019/10/16	23	56.46	15	56.52	57.70	8	2,849	0.28%
2019/10/15	12	54.15	19	54.11	54.60	-7	2,615	-0.27%
2019/10/14	19	52.59	5	52.78	53.30	14	2,502	0.56%
2019/10/09	3	51.30	3	51.00	51.20	0	2,322	0.00%
2019/10/08	12	49.52	6	49.88	50.20	6	2,245	0.27%
2019/10/07	3	49.20	3	49.15	49.25	0	2,137	0.00%
2019/10/04	5	46.62	5	46.60	46.80	0	2,084	0.00%
2019/10/03	4	45.74	5.3	46.21	46.60	-1.3	2,120	-0.06%
2019/10/02	1	44.80	5	45.05	44.90	-4	2,008	-0.20%
2019/10/01	0	0.00	7	45.04	44.80	-7	2,011	-0.35%
2019/09/27	3	46.10	7	45.71	45.15	-4	1,997	-0.20%
2019/09/26	18	46.15	11	45.89	46.05	7	1,974	0.35%
2019/09/25	1	45.75	0	0.00	45.10	1	1,912	0.05%
2019/09/24	2	43.25	4	43.19	43.40	-2	1,847	-0.11%
2019/09/23	6	43.01	2	42.90	42.95	4	1,830	0.22%
2019/09/20	0	0.00	2	42.45	42.75	-2	1,827	-0.11%
2019/09/19	0	0.00	3	42.20	42.10	-3	1,801	-0.17%
2019/09/18	0	0.00	6	42.91	42.80	-6	1,785	-0.34%
2019/09/17	4	42.85	1	42.10	42.55	3	1,763	0.17%
2019/09/12	1	41.80	0	0.00	41.45	1	1,710	0.06%
2019/09/11	1	42.00	1.6	41.68	41.60	-0.6	1,704	-0.04%
2019/09/10	3	40.85	2	40.88	40.80	1	1,670	0.06%
2019/09/09	1	40.65	1	39.85	40.70	0	1,656	0.00%
2019/09/05	1	40.00	1	40.00	40.35	0	1,633	0.00%
2019/09/04	1	39.70	4	39.84	40.20	-3	1,601	-0.19%
2019/08/30	2	37.75	0	0.00	38.30	2	1,479	0.14%
2019/08/21	0	0.00	5	37.37	38.20	-5	1,501	-0.33%
2019/08/16	2	39.75	2	39.35	39.35	0	1,207	0.00%
2019/08/14	0	0.00	2	39.80	39.70	-2	1,196	-0.17%
2019/08/13	24	39.97	4	39.60	39.40	20	1,203	1.66%
2019/08/12	26	39.44	2	39.55	39.75	24	1,202	2.00%
2019/08/07	5	36.82	0	0.00	36.60	5	1,137	0.44%
2019/07/31	0	0.00	2	37.50	37.40	-2	1,189	-0.17%
2019/07/29	2	37.88	2	37.80	37.95	0	1,242	0.00%
2019/07/26	0	0.00	5	37.40	37.70	-5	1,251	-0.40%
2019/07/24	0	0.00	14	37.25	37.25	-14	1,283	-1.09%
2019/07/22	1	37.80	0	0.00	37.80	1	1,370	0.07%
2019/07/17	0	0.00	2	37.80	37.30	-2	1,416	-0.14%
2019/07/12	0	0.00	3	37.57	37.70	-3	1,484	-0.20%
2019/07/11	5	37.40	5	37.40	37.45	0	1,497	0.00%
2019/07/10	2	37.80	2	37.85	37.55	0	1,501	0.00%
2019/07/09	16	37.40	6	37.22	37.40	10	1,466	0.68%
2019/07/08	0	0.00	1	35.60	36.10	-1	1,413	-0.07%
2019/07/05	0	0.00	1	35.55	35.55	-1	1,427	-0.07%
2019/07/02	2	34.85	0	0.00	34.90	2	1,522	0.13%
2019/06/28	1	34.80	0	0.00	35.15	1	1,527	0.07%
2019/06/25	1	34.55	0	0.00	34.80	1	1,540	0.06%
2019/06/24	0	0.00	11	34.58	34.55	-11	1,542	-0.71%
2019/06/21	0	0.00	13	34.95	34.95	-13	1,556	-0.84%
2019/06/19	5	34.80	5	34.80	34.80	0	1,605	0.00%
2019/06/18	2	35.25	1	35.00	34.70	1	1,619	0.06%
2019/06/17	2	35.30	2	35.20	35.25	0	1,673	0.00%
2019/06/06	1	34.15	0	0.00	34.25	1	1,938	0.05%
2019/06/05	0	0.00	2	35.00	34.90	-2	1,956	-0.10%
2019/05/31	2	35.50	5	35.40	35.50	-3	1,985	-0.15%
2019/05/28	1	35.35	0	0.00	35.25	1	2,055	0.05%
2019/05/24	1	35.00	0	0.00	35.10	1	2,046	0.05%
2019/05/23	4	35.01	4	35.06	34.95	0	2,068	0.00%
2019/05/14	0	0.00	0.5	33.45	33.60	-0.5	2,480	-0.02%
2019/05/08	0	0.00	1	34.40	34.55	-1	2,376	-0.04%
2019/05/07	0	0.00	1	35.00	34.40	-1	2,361	-0.04%
2019/05/06	0	0.00	1	34.80	34.35	-1	2,337	-0.04%
2019/05/02	2	35.85	0	0.00	35.85	2	2,271	0.09%
2019/04/30	0	0.00	2	35.60	35.40	-2	2,250	-0.09%
2019/04/29	7	35.76	27	35.71	35.30	-20	2,224	-0.90%
2019/04/26	5	35.25	50	35.00	35.30	-45	2,166	-2.08%
2019/04/24	0	0.00	2	33.78	33.95	-2	2,100	-0.10%
2019/04/23	0	0.00	2	33.60	33.60	-2	2,094	-0.10%
2019/04/22	0	0.00	0.6	33.40	33.55	-0.6	2,078	-0.03%
2019/04/18	0	0.00	5	33.00	32.50	-5	1,988	-0.25%
2019/04/17	0	0.00	1	32.70	33.05	-1	1,980	-0.05%
2019/04/11	1	32.90	0	0.00	32.75	1	1,944	0.05%
2019/04/10	0	0.00	1	32.30	32.75	-1	2,006	-0.05%
2019/04/08	2	31.00	2	31.65	31.80	0	1,910	0.00%
2019/04/02	1	30.60	1	30.75	30.55	0	1,861	0.00%
2019/04/01	1	30.80	0	0.00	30.70	1	1,860	0.05%
2019/03/29	0	0.00	1	31.00	31.20	-1	1,852	-0.05%
2019/03/21	0	0.00	1	30.85	30.85	-1	1,727	-0.06%
2019/03/20	3	30.63	7	31.20	31.00	-4	1,701	-0.24%
2019/03/19	0	0.00	36	30.50	30.40	-36	1,635	-2.20%
2019/03/14	10	31.82	0	0.00	31.00	10	1,539	0.65%
2019/03/13	0	0.00	1	31.15	31.30	-1	1,456	-0.07%
2019/03/12	0	0.00	1	30.20	30.30	-1	1,340	-0.07%
2019/03/08	1	30.00	1	29.70	29.75	0	1,288	0.00%
2019/03/07	0	0.00	2	29.20	29.10	-2	1,237	-0.16%
2019/03/05	2	29.00	2	29.10	29.20	0	1,206	0.00%
2019/03/04	2	28.00	10	28.75	29.30	-8	1,178	-0.68%
2019/02/25	1	28.00	0	0.00	28.00	1	1,089	0.09%
2019/02/22	2	27.70	0	0.00	27.85	2	1,082	0.18%
2019/02/21	0	0.00	2	28.00	28.20	-2	1,046	-0.19%
2019/02/20	10	27.50	4	27.60	27.65	6	985	0.61%
2019/02/19	1	26.55	3	26.60	26.65	-2	924	-0.22%
2019/02/18	2	26.70	2	27.25	26.65	0	917	0.00%
2019/02/14	0	0.00	0.6	26.50	26.55	-0.6	512	-0.11%
2019/02/13	0	0.00	0.3	26.65	26.75	-0.3	530	-0.05%
2019/01/29	0	0.00	0.1	26.25	26.30	-0.1	534	-0.02%
2019/01/28	0	0.00	2	26.10	26.55	-2	551	-0.36%
2019/01/15	0	0.00	1	26.50	26.60	-1	856	-0.12%
2019/01/07	1	25.85	0	0.00	25.70	1	912	0.11%
2019/01/04	0	0.00	5	25.35	25.65	-5	915	-0.55%
2019/01/02	2	26.55	3	26.10	25.95	-1	929	-0.11%
2018/12/24	1	26.10	0	0.00	26.20	1	853	0.12%
2018/12/11	0	0.00	1	26.30	26.05	-1	866	-0.12%
2018/12/07	1	25.70	0	0.00	25.80	1	878	0.11%
2018/11/28	0	0.00	1	26.65	26.80	-1	875	-0.11%
2018/11/20	0	0.00	1	26.70	26.65	-1	855	-0.12%
2018/11/16	0	0.00	2	27.20	27.20	-2	850	-0.24%
2018/11/15	0	0.00	1	27.30	27.10	-1	850	-0.12%
2018/11/07	0	0.00	4	27.29	27.25	-4	818	-0.49%
2018/11/02	12	27.41	15	27.55	27.15	-3	802	-0.37%
2018/10/30	1	26.70	11	26.70	26.90	-10	686	-1.46%
2018/10/26	2	25.70	0	0.00	25.35	2	607	0.33%
2018/10/24	4	25.71	3	25.70	25.50	1	578	0.17%
2018/10/17	0.1	24.60	0	0.00	24.60	0.1	494	0.02%
2018/10/16	1	24.70	1	24.90	24.70	0	506	0.00%
2018/10/15	0	0.00	20	25.45	25.45	-20	512	-3.90%
2018/10/12	1	22.70	0	0.00	23.15	1	788	0.13%
2018/09/05	0	0.00	10	25.50	25.20	-10	897	-1.11%
2018/08/23	2	24.45	0	0.00	24.45	2	1,023	0.20%
2018/08/08	0	0.00	4	25.05	25.00	-4	1,023	-0.39%
2018/07/30	1	25.20	0	0.00	25.10	1	1,018	0.10%
2018/07/27	1	25.20	0	0.00	25.25	1	1,014	0.10%
2018/07/17	1	25.50	0	0.00	25.45	1	657	0.15%
2018/06/11	0	0.00	0.2	27.35	27.50	-0.2	473	-0.05%
2018/06/08	0	0.00	1	27.15	27.05	-1	465	-0.21%
2018/06/07	0	0.00	1	26.85	26.95	-1	458	-0.22%
2018/06/06	0	0.00	17	26.88	27.25	-17	450	-3.77%
2018/06/05	0	0.00	5	26.20	26.20	-5	404	-1.24%
2018/06/04	0	0.00	1	25.95	25.95	-1	402	-0.25%
2018/05/30	0	0.00	15	25.15	25.80	-15	365	-4.10%
2018/05/29	6	24.60	8	24.60	24.70	-2	358	-0.56%
2018/05/21	1	24.60	0	0.00	24.80	1	364	0.27%
2018/05/18	5	25.00	0	0.00	25.00	5	356	1.40%
2018/05/16	0	0.00	1	25.00	24.95	-1	352	-0.28%
2018/04/12	1	25.70	0	0.00	25.80	1	587	0.17%
2018/03/31	0	0.00	1	25.65	26.00	-1	635	-0.16%
2018/03/22	0	0.00	1	26.25	26.10	-1	617	-0.16%
2018/03/14	2	26.35	0	0.00	26.40	2	611	0.33%
2018/01/26	0	0.00	1	27.30	27.35	-1	583	-0.17%
2018/01/23	0	0.00	2	27.45	27.40	-2	592	-0.34%
2018/01/16	0	0.00	50	27.80	27.85	-50	625	-8.00%
2018/01/05	1	26.70	0	0.00	26.90	1	463	0.22%
2018/01/04	1	26.80	0	0.00	26.80	1	467	0.21%