南港 (2101)-國泰-台中券商分點個股進出

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(已收盤)

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－國泰-台中券商分點個股進出

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-台中券商分點個股進出
國泰-台中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	0	0.00	1	48.30	48.30	-1	3,293	-0.03%
2024/11/21	0.4	48.33	1	48.25	48.35	-0.6	3,297	-0.02%
2024/11/20	5	48.00	5	48.40	47.85	0	3,323	0.00%
2024/11/19	3.6	48.00	6	47.83	48.30	-2.4	3,343	-0.07%
2024/11/18	12.3	47.44	12	47.38	47.80	0.3	3,393	0.01%
2024/11/15	2	45.61	6	45.81	45.90	-4	3,349	-0.12%
2024/11/14	18.4	45.78	3.8	45.80	45.40	14.6	3,385	0.43%
2024/11/13	5	48.01	4.1	48.21	47.95	0.9	3,392	0.03%
2024/11/12	13	47.80	13	47.58	48.10	0	3,529	0.00%
2024/11/11	13	48.21	8.1	48.42	48.35	5	3,529	0.14%
2024/11/08	1.1	47.73	1	47.35	47.35	0.1	3,570	0.00%
2024/11/07	1	47.95	0	0.00	48.40	1	3,595	0.03%
2024/11/06	3.2	48.20	1	48.45	47.80	2.2	3,632	0.06%
2024/11/05	1	48.85	3	48.93	48.90	-2	3,678	-0.05%
2024/11/04	2	48.60	0.2	48.55	48.60	1.9	3,817	0.05%
2024/11/01	0	0.00	1	48.75	49.20	-1	3,992	-0.03%
2024/10/30	4	48.03	7	47.94	47.65	-3	4,068	-0.07%
2024/10/29	2	48.23	14	48.34	48.70	-12	4,147	-0.29%
2024/10/28	6	48.56	11	48.88	48.40	-5	4,166	-0.12%
2024/10/25	3.1	49.20	1.2	49.37	49.15	1.9	4,188	0.05%
2024/10/24	14.1	48.02	0	0.00	47.60	14.1	4,179	0.34%
2024/10/23	5	47.94	7.2	47.83	48.00	-2.2	4,216	-0.05%
2024/10/22	0.1	47.18	0	0.00	47.40	0.1	4,241	0.00%
2024/10/21	1.1	47.26	0	0.00	47.45	1.1	4,315	0.02%
2024/10/18	6.5	48.20	1	48.20	48.05	5.5	4,382	0.13%
2024/10/17	9	48.78	9	48.66	48.85	0	4,444	0.00%
2024/10/16	12	46.70	9.2	46.62	47.05	2.9	4,507	0.06%
2024/10/15	31.1	46.62	2.1	46.84	46.25	29	4,703	0.62%
2024/10/14	10.5	47.37	9	47.24	47.20	1.5	4,739	0.03%
2024/10/11	44.1	49.29	34	48.86	47.80	10.1	4,750	0.21%
2024/10/09	14	49.71	9	49.74	49.80	5	4,721	0.11%
2024/10/08	35.1	51.26	89	51.90	49.30	-54	4,721	-1.14%
2024/10/07	4	48.14	23.7	49.82	50.50	-19.7	4,651	-0.42%
2024/10/04	6.1	48.36	1	49.05	47.90	5.1	4,768	0.11%
2024/10/01	7	48.57	0	0.00	48.60	7	4,787	0.15%
2024/09/30	0	0.00	27.2	49.39	49.20	-27.2	4,806	-0.57%
2024/09/27	5	48.97	6	48.86	49.00	-1	4,822	-0.02%
2024/09/26	1	48.45	20	49.30	48.45	-19	4,858	-0.39%
2024/09/25	7	48.86	1	49.00	48.65	6	4,982	0.12%
2024/09/24	0.1	48.60	2	48.60	48.30	-2	5,171	-0.04%
2024/09/23	28.4	47.54	6	47.99	48.25	22.4	5,261	0.43%
2024/09/20	62.6	49.46	32.1	49.26	48.50	30.4	5,217	0.58%
2024/09/19	0	0.00	2	52.30	52.40	-2	5,072	-0.04%
2024/09/18	15	51.53	35	51.77	51.50	-20	5,128	-0.39%
2024/09/16	2	50.30	0	0.00	50.80	2	5,179	0.04%
2024/09/13	2	50.05	0	0.00	50.20	2	5,240	0.04%
2024/09/12	7.1	50.30	0	0.00	49.95	7.1	5,302	0.13%
2024/09/11	6	50.10	1	50.00	49.75	5	5,368	0.09%
2024/09/10	32	50.44	6.1	49.63	49.75	25.9	5,530	0.47%
2024/09/09	1	49.81	4	50.30	50.70	-3	5,627	-0.05%
2024/09/06	66.1	50.34	10.1	50.60	50.80	56	5,729	0.98%
2024/09/05	0.5	52.20	11.5	52.26	51.90	-11	5,793	-0.19%
2024/09/04	33.3	49.41	32	50.33	50.60	1.3	6,002	0.02%
2024/09/03	33	52.52	10	52.50	52.40	23	6,180	0.37%
2024/09/02	2	53.15	0	53.40	53.10	2	6,881	0.03%
2024/08/30	13.3	54.24	12.1	54.68	54.00	1.3	7,328	0.02%
2024/08/29	9.2	54.04	6	54.32	54.30	3.2	8,029	0.04%
2024/08/28	0	0.00	14	53.84	53.90	-14	8,383	-0.17%
2024/08/27	0	52.60	32.2	53.15	53.50	-32.2	9,119	-0.35%
2024/08/26	20	51.80	5	52.40	51.80	15	9,176	0.16%
2024/08/23	1	51.60	0	0.00	51.60	1	9,281	0.01%
2024/08/22	0	51.80	40	52.30	52.20	-40	9,328	-0.43%
2024/08/21	13	51.85	3	52.67	52.90	10	9,371	0.11%
2024/08/20	17.1	53.71	9	53.39	52.50	8.1	9,431	0.09%
2024/08/19	15	53.99	8	54.21	54.50	7	9,712	0.07%
2024/08/16	27	54.05	41	54.08	54.00	-14	9,850	-0.14%
2024/08/15	17.5	54.55	57.6	54.63	53.70	-40.2	9,891	-0.41%
2024/08/14	9	52.19	11	52.59	53.40	-2	9,955	-0.02%
2024/08/13	4	50.40	5	50.50	50.30	-1	10,033	-0.01%
2024/08/12	1.1	50.10	8	50.35	50.30	-6.9	10,508	-0.07%
2024/08/09	1	49.25	4	49.15	48.75	-3	10,667	-0.03%
2024/08/08	1.3	48.49	1	48.75	48.20	0.3	10,827	0.00%
2024/08/07	5.5	48.60	4	48.18	48.60	1.5	10,997	0.01%
2024/08/06	35.6	46.11	40.2	45.52	46.85	-4.6	11,129	-0.04%
2024/08/05	35.1	46.39	72.4	46.87	46.25	-37.3	11,327	-0.33%
2024/08/02	92.6	51.61	37	52.61	50.80	55.6	11,673	0.48%
2024/08/01	26	52.90	70.4	53.31	53.70	-44.4	12,047	-0.37%
2024/07/31	5.1	53.25	1	53.10	52.80	4.1	12,227	0.03%
2024/07/30	11.4	52.05	8	52.60	53.00	3.4	12,651	0.03%
2024/07/29	39.1	52.51	6	52.42	52.40	33.1	12,969	0.26%
2024/07/26	31.1	51.34	3	52.50	51.60	28.1	13,455	0.21%
2024/07/23	6	52.50	14	52.64	52.50	-8	14,247	-0.06%
2024/07/22	12.4	51.30	11.3	51.14	51.30	1.1	15,260	0.01%
2024/07/19	28	52.69	44.1	52.02	52.10	-16.1	15,661	-0.10%
2024/07/18	6	53.92	6	53.82	53.90	0	15,997	0.00%
2024/07/17	13.2	54.73	26	54.32	54.10	-12.9	16,370	-0.08%
2024/07/16	88	54.25	16.3	54.21	54.00	71.7	17,194	0.42%
2024/07/15	9.2	52.73	17.5	53.43	53.10	-8.4	17,777	-0.05%
2024/07/12	7	51.63	11	51.57	51.50	-4	17,950	-0.02%
2024/07/11	11.6	51.20	80	51.10	51.10	-68.4	18,320	-0.37%
2024/07/10	31.1	51.05	15	51.24	51.50	16.1	18,540	0.09%
2024/07/09	33.2	50.23	43.9	50.27	50.60	-10.7	18,783	-0.06%
2024/07/08	53.5	51.67	47.8	52.18	51.20	5.7	19,059	0.03%
2024/07/05	24.8	53.49	10	53.43	53.50	14.8	18,974	0.08%
2024/07/04	0.3	53.72	2.4	53.74	53.90	-2.2	19,015	-0.01%
2024/07/03	7.1	53.44	3	53.57	53.60	4.1	19,119	0.02%
2024/07/02	5.2	53.48	4	53.28	53.40	1.2	19,122	0.01%
2024/07/01	23.7	53.77	5.1	53.78	54.00	18.6	19,078	0.10%
2024/06/28	27.9	52.75	18	53.23	52.10	9.9	18,963	0.05%
2024/06/27	27.3	54.55	10	54.57	54.20	17.3	18,786	0.09%
2024/06/26	10.4	55.67	36	55.64	55.70	-25.6	18,690	-0.14%
2024/06/25	25.2	55.58	23	55.79	55.90	2.2	18,680	0.01%
2024/06/24	49.5	56.54	45.2	56.23	55.90	4.3	18,640	0.02%
2024/06/21	7.7	56.89	3.8	57.08	56.90	3.9	18,591	0.02%
2024/06/20	7.3	57.08	7	56.80	57.30	0.3	18,566	0.00%
2024/06/19	18.5	56.94	10	57.13	56.90	8.5	18,491	0.05%
2024/06/18	5.5	55.89	7.4	56.07	56.70	-1.9	18,415	-0.01%
2024/06/17	34.5	56.22	15	55.97	55.90	19.4	18,346	0.11%
2024/06/14	19.6	57.80	22.7	57.85	57.40	-3.1	18,179	-0.02%
2024/06/13	13.3	57.02	7.3	57.31	57.10	6	18,081	0.03%
2024/06/12	39.5	57.24	38.4	57.40	57.00	1.1	17,985	0.01%
2024/06/11	59.4	58.50	39	59.03	57.90	20.4	17,882	0.11%
2024/06/07	74	60.44	91.1	60.09	59.50	-17.1	17,677	-0.10%
2024/06/06	257.9	60.14	151.3	60.19	60.10	106.6	17,435	0.61%	大買/大賣/鉅額交易
2024/06/05	104.8	63.68	128.1	63.58	63.40	-23.2	16,722	-0.14%	大買/大賣/
2024/06/04	191.9	63.11	230.4	62.93	64.50	-38.4	16,278	-0.24%	大買/大賣/
2024/06/03	78.2	60.69	130.7	60.91	61.30	-52.6	15,606	-0.34%	大賣/
2024/05/31	142.4	59.85	271	60.10	59.60	-128.6	15,235	-0.84%	大買/大賣/鉅額交易
2024/05/30	19.2	57.79	32.2	57.92	57.40	-12.9	14,461	-0.09%
2024/05/29	27.9	57.40	8	57.71	57.60	19.9	14,383	0.14%
2024/05/28	2.2	56.78	15.1	56.59	56.90	-12.8	14,261	-0.09%
2024/05/27	7	56.64	1	56.40	56.50	6	14,218	0.04%
2024/05/24	39.2	55.44	33	55.59	56.30	6.2	14,158	0.04%
2024/05/23	65.6	56.93	26.1	57.05	55.60	39.5	14,116	0.28%
2024/05/22	12.1	58.72	21	58.65	58.70	-8.9	13,816	-0.06%
2024/05/21	42.3	57.86	18.6	58.02	58.00	23.7	13,650	0.17%
2024/05/20	29.5	58.44	31.3	58.09	58.00	-1.8	13,544	-0.01%
2024/05/17	60.5	57.81	21.4	57.99	58.50	39.1	13,313	0.29%
2024/05/16	79.9	57.52	106.9	57.36	57.90	-27	13,100	-0.21%	大賣/
2024/05/15	5.5	55.63	16.4	55.68	55.60	-10.8	12,619	-0.09%
2024/05/14	107.2	55.57	40.7	55.40	55.10	66.5	12,417	0.54%	大買/
2024/05/13	41.1	55.28	13	55.63	55.60	28.1	12,213	0.23%
2024/05/10	97.1	55.30	40.1	55.46	54.90	57	12,003	0.48%
2024/05/09	171.7	55.59	77.5	55.59	54.80	94.2	11,810	0.80%	大買/
2024/05/08	127.2	57.57	92.4	56.73	56.40	34.8	11,474	0.30%	大買/
2024/05/07	158.5	59.37	87.2	59.80	59.80	71.3	10,949	0.65%	大買/
2024/05/06	63.1	60.82	38	60.69	60.90	25.1	10,469	0.24%
2024/05/03	202.8	60.47	312.5	60.15	60.70	-109.7	10,184	-1.08%	大買/大賣/鉅額交易
2024/05/02	67.8	59.65	159.4	59.29	59.50	-91.5	9,746	-0.94%	大賣/
2024/04/30	133.7	59.32	136.6	59.60	58.80	-2.9	9,440	-0.03%	大買/大賣/
2024/04/29	256.6	60.81	221.1	60.58	60.80	35.6	8,922	0.40%	大買/大賣/
2024/04/26	339	58.25	328.2	58.60	59.50	10.8	8,094	0.13%	大買/大賣/
2024/04/25	96.2	54.24	143.3	54.32	54.80	-47.1	7,060	-0.67%	大賣/
2024/04/24	145.9	53.65	104.7	53.83	53.60	41.2	6,595	0.62%	大買/大賣/
2024/04/23	118.8	51.99	180.1	52.57	53.30	-61.3	6,227	-0.98%	大買/大賣/
2024/04/22	374.9	51.69	392.5	51.95	50.70	-17.6	5,856	-0.30%	大買/大賣/
2024/04/19	253.1	48.62	219.7	48.72	50.00	33.4	4,962	0.67%	大買/大賣/
2024/04/18	38.4	45.89	32.8	46.75	47.50	5.6	4,215	0.13%
2024/04/17	169.1	47.22	60.4	46.88	46.15	108.7	3,963	2.74%	大買/鉅額交易
2024/04/16	82.8	45.64	15	45.84	46.20	67.8	3,663	1.85%
2024/04/15	111	46.75	22.2	47.09	47.35	88.8	3,450	2.57%	大買/
2024/04/12	127.1	45.06	87.7	46.19	46.70	39.4	3,189	1.23%	大買/
2024/04/11	39	42.14	28	42.09	42.65	11	2,934	0.37%
2024/04/10	24	42.15	7	42.16	42.00	17	2,991	0.57%
2024/04/09	31.2	41.54	35.4	41.56	41.95	-4.2	2,979	-0.14%
2024/04/08	1.1	40.75	18.5	40.74	40.70	-17.4	2,862	-0.61%
2024/04/03	4	40.50	2.2	40.60	40.60	1.8	2,896	0.06%
2024/04/02	1.1	40.50	5	40.46	40.70	-3.9	2,980	-0.13%
2024/04/01	27	40.66	2.5	40.53	40.35	24.5	3,091	0.79%
2024/03/29	17	40.16	5	40.12	40.30	12	3,134	0.38%
2024/03/28	22	40.13	3	40.17	40.30	19	3,138	0.61%
2024/03/27	8	39.59	6	39.60	39.60	2	3,102	0.06%
2024/03/26	4	39.16	1	39.45	39.05	3	3,091	0.10%
2024/03/25	12	39.37	3	39.45	39.50	9	3,104	0.29%
2024/03/22	9	38.83	7	38.95	39.00	2	3,107	0.07%
2024/03/21	9.5	38.99	8	39.20	38.95	1.5	3,170	0.05%
2024/03/20	1	38.65	1	38.85	38.70	0	3,156	0.00%
2024/03/19	8.5	39.14	1	38.95	38.85	7.5	3,147	0.24%
2024/03/18	16.5	38.82	0	0.00	38.75	16.5	3,121	0.53%
2024/03/15	47.3	39.05	0	0.00	38.85	47.3	3,096	1.53%
2024/03/14	7.4	39.69	0	0.00	39.30	7.4	3,063	0.24%
2024/03/13	23.1	39.86	3	39.98	39.85	20.1	3,028	0.66%
2024/03/12	9	40.59	2	40.60	40.50	7	3,013	0.23%
2024/03/11	9	40.56	9	40.73	40.80	0	2,997	0.00%
2024/03/08	13.1	40.43	4.1	40.75	40.30	9	2,981	0.30%
2024/03/07	10.8	41.15	10	40.71	41.40	0.8	2,952	0.03%
2024/03/06	14	39.52	19	39.58	39.50	-5	2,877	-0.17%
2024/03/05	9	39.46	3.1	39.55	39.50	5.9	2,867	0.21%
2024/03/04	5.6	39.81	7	40.06	39.55	-1.4	2,891	-0.05%
2024/03/01	11.5	39.37	8	39.58	39.70	3.5	2,871	0.12%
2024/02/29	18.4	39.48	0	0.00	39.35	18.4	2,869	0.64%
2024/02/27	35.3	39.73	13	39.92	39.55	22.3	2,835	0.79%
2024/02/26	45.2	39.72	5	39.75	39.70	40.2	2,799	1.44%
2024/02/23	40.8	41.12	0	41.20	40.35	40.8	2,723	1.50%
2024/02/22	18.1	41.72	7.1	41.95	41.70	11	2,650	0.42%
2024/02/21	37.1	41.93	12	42.10	41.95	25.1	2,630	0.96%
2024/02/20	55	42.02	8	42.63	42.10	47	2,605	1.80%
2024/02/19	9.2	42.59	7	42.55	42.60	2.2	2,573	0.08%
2024/02/16	2.9	42.17	1	42.10	42.20	1.9	2,555	0.07%
2024/02/15	14.2	42.19	6	42.16	41.90	8.2	2,534	0.32%
2024/02/05	4.9	41.52	1	41.85	41.50	3.9	2,510	0.15%
2024/02/02	13	41.51	0	0.00	41.50	13	2,492	0.52%
2024/02/01	19	41.56	6	41.67	41.75	13	2,474	0.53%
2024/01/31	10.5	41.94	0	0.00	41.70	10.5	2,451	0.43%
2024/01/30	2	42.30	0	0.00	42.25	2	2,430	0.08%
2024/01/29	2	42.45	1	42.65	42.40	1	2,420	0.04%
2024/01/26	0	42.20	0	0.00	42.35	0	2,401	0.00%
2024/01/25	8.3	42.09	2.1	42.43	42.25	6.2	2,398	0.26%
2024/01/24	5	42.10	21.4	42.38	42.45	-16.4	2,364	-0.69%
2024/01/23	5.5	41.20	1	41.20	41.30	4.5	2,307	0.20%
2024/01/22	21.2	41.63	4	41.60	41.55	17.2	2,277	0.76%
2024/01/19	26	41.22	1	41.30	41.50	25	2,257	1.11%
2024/01/18	5.6	41.09	1	41.15	41.15	4.6	2,232	0.21%
2024/01/17	15.2	41.65	4	42.17	41.50	11.2	2,210	0.51%
2024/01/16	60.4	42.28	2	42.15	42.15	58.4	2,152	2.71%
2024/01/15	15.8	43.30	1.2	43.23	43.35	14.6	2,055	0.71%
2024/01/12	18.5	42.72	3	43.23	42.75	15.5	2,006	0.77%
2024/01/11	5	43.10	1	43.10	43.50	4	1,950	0.21%
2024/01/10	19.9	43.66	1.2	44.06	43.00	18.8	1,908	0.98%
2024/01/09	4.5	45.14	9.1	45.04	45.05	-4.6	1,763	-0.26%
2024/01/08	13	45.54	7	46.00	45.45	6	1,696	0.35%
2024/01/05	21.1	45.08	16.1	45.30	45.55	4.9	1,645	0.30%
2024/01/04	6.6	44.41	4	43.41	44.85	2.5	1,501	0.17%
2024/01/03	8.3	42.59	27.3	42.61	42.80	-19	1,349	-1.41%
2024/01/02	4	42.15	5.7	42.17	42.25	-1.6	1,274	-0.13%
2023/12/29	7.2	42.24	24	42.56	42.00	-16.8	1,257	-1.34%
2023/12/28	8.1	41.73	24.8	41.89	42.65	-16.8	1,184	-1.42%
2023/12/27	21.9	41.33	72	41.24	41.65	-50.1	1,079	-4.64%
2023/12/26	3.6	40.49	12	40.25	40.50	-8.4	930	-0.90%
2023/12/25	4	39.55	2	39.75	39.50	2	840	0.24%
2023/12/21	5.3	39.48	6	39.31	39.45	-0.7	797	-0.09%
2023/12/20	14.9	39.49	2	39.55	39.50	12.9	776	1.67%
2023/12/19	13.1	39.51	2	39.63	39.55	11.1	735	1.51%
2023/12/18	16.5	39.55	6	39.58	39.45	10.5	667	1.57%
2023/12/14	12	38.81	2.2	38.89	39.05	9.8	591	1.66%
2023/12/13	0.2	38.55	1	38.60	38.65	-0.8	580	-0.14%
2023/12/12	2	38.53	0	0.00	38.50	2	587	0.34%
2023/12/08	2	38.93	0	0.00	38.90	2	584	0.34%
2023/12/07	13	39.13	3	39.37	39.15	10	580	1.72%
2023/12/06	0	0.00	1	39.30	39.20	-1	549	-0.18%
2023/12/05	4	39.00	0	0.00	39.10	4	541	0.74%
2023/12/04	5	38.96	2	39.15	38.90	3	551	0.54%
2023/12/01	1	38.80	1	39.00	38.80	0	569	0.00%
2023/11/30	3	38.65	3	38.80	38.85	0	590	0.00%
2023/11/29	4	39.34	4	39.75	38.80	0	589	0.00%
2023/11/28	1	39.05	1	39.30	39.10	0	572	0.00%
2023/11/27	0	39.00	3	38.90	39.05	-3	600	-0.49%
2023/11/21	15	38.10	0	0.00	38.10	15	614	2.44%
2023/11/16	1	38.25	1	38.45	38.25	0	603	0.00%
2023/11/15	0	0.00	5	37.97	38.35	-5	617	-0.81%
2023/11/09	0	0.00	3	37.45	37.55	-3	638	-0.47%
2023/11/07	0	0.00	1	37.25	37.15	-1	649	-0.15%
2023/11/06	3	36.80	4	37.03	37.05	-1	653	-0.15%
2023/11/03	2	36.53	2	36.75	36.80	0	648	0.00%
2023/11/02	2	36.93	3	37.05	36.75	-1	649	-0.15%
2023/11/01	2	36.50	1	36.80	36.60	1	648	0.15%
2023/10/31	1	36.60	0	0.00	36.60	1	662	0.16%
2023/10/30	1	37.05	1	37.30	36.80	0	664	0.00%
2023/10/27	1	37.00	1	37.20	37.00	0	665	0.00%
2023/10/26	1	36.90	1	37.20	36.75	0	666	0.00%
2023/10/25	3	36.98	2	37.25	37.20	1	666	0.15%
2023/10/23	0	36.45	0	0.00	36.65	0	675	0.00%
2023/10/19	3	37.15	1	37.20	37.05	2	676	0.30%
2023/10/18	2	37.75	0	0.00	37.60	2	665	0.30%
2023/10/17	1	38.05	7	38.13	38.00	-6	663	-0.90%
2023/10/16	1	37.90	2	38.03	37.90	-1	667	-0.15%
2023/10/13	16	38.08	1	38.10	37.90	15	674	2.23%
2023/10/12	15	38.45	4	38.58	38.50	11	668	1.65%
2023/10/11	0	0.00	1	38.40	38.50	-1	666	-0.15%
2023/10/06	1	38.40	2	38.58	38.40	-1	683	-0.15%
2023/10/05	1	38.20	1	38.45	38.05	0	683	0.00%
2023/10/03	0	0.00	1	38.30	38.20	-1	680	-0.15%
2023/10/02	2	38.08	1	38.20	38.15	1	684	0.15%
2023/09/26	1	38.20	1	38.45	38.00	0	720	0.00%
2023/09/25	0	38.00	0	0.00	38.00	0	724	0.00%
2023/09/22	0	0.00	1	38.10	38.05	-1	725	-0.14%
2023/09/21	2	38.08	0	0.00	37.95	2	729	0.27%
2023/09/19	1	38.50	0	0.00	38.45	1	740	0.14%
2023/09/15	27	38.54	1.1	38.79	38.50	25.9	775	3.34%
2023/09/14	0	0.00	6	38.29	38.60	-6	781	-0.77%
2023/09/13	3	38.00	1	38.10	38.05	2	804	0.25%
2023/09/12	4	37.90	0	0.00	37.80	4	911	0.44%
2023/09/08	9	37.73	3	37.88	37.85	6	988	0.61%
2023/09/07	2	38.10	0	0.00	37.90	2	995	0.20%
2023/09/06	15	38.82	0	0.00	38.40	15	1,012	1.48%
2023/09/05	1	39.30	4	39.44	39.50	-3	988	-0.30%
2023/09/04	1	39.05	2	39.20	39.00	-1	967	-0.10%
2023/09/01	22	39.12	3	39.35	38.95	19	962	1.97%
2023/08/31	5	39.09	8	39.29	39.00	-3	944	-0.32%
2023/08/30	1	38.75	1	38.95	38.80	0	905	0.00%
2023/08/28	0	0.00	3	38.70	38.55	-3	895	-0.33%
2023/08/25	1	38.35	6	38.60	38.35	-5	893	-0.56%
2023/08/22	3	38.45	2	38.40	38.35	1	928	0.11%
2023/08/21	4	38.72	15	39.11	38.55	-11	942	-1.17%
2023/08/18	1	37.85	1	38.05	38.25	0	927	0.00%
2023/08/17	1	38.00	0	0.00	38.05	1	931	0.11%
2023/08/16	2	38.50	9.5	38.72	38.45	-7.5	936	-0.80%
2023/08/15	0	0.00	3	38.52	38.60	-3	930	-0.32%
2023/08/14	0	0.00	1	38.20	38.10	-1	926	-0.11%
2023/08/11	1	37.90	1	38.10	37.90	0	936	0.00%
2023/08/10	1.1	37.87	0	0.00	37.75	1.1	957	0.12%
2023/08/09	2	38.18	0	0.00	38.15	2	957	0.21%
2023/08/08	1	38.30	2	38.50	38.45	-1	958	-0.10%
2023/08/07	0	0.00	3	38.28	38.35	-3	953	-0.31%
2023/08/04	3	37.78	2	38.05	38.05	1	950	0.11%
2023/08/02	2	38.25	2	38.48	38.15	0	941	0.00%
2023/07/31	3	38.25	0	0.00	37.95	3	936	0.32%
2023/07/28	1	38.35	1	38.55	38.50	0	938	0.00%
2023/07/27	6	38.60	0	0.00	38.55	6	940	0.64%
2023/07/26	0	0.00	16	38.41	38.45	-16	938	-1.71%
2023/07/25	3	37.93	1	38.10	37.90	2	928	0.22%
2023/07/24	2	37.50	2	37.83	37.90	0	933	0.00%
2023/07/21	7.1	37.92	4	38.11	37.80	3.1	929	0.33%
2023/07/20	2	38.03	7	38.18	38.20	-5	940	-0.53%
2023/07/19	1	37.60	0	0.00	37.75	1	968	0.10%
2023/07/18	4	37.65	2	37.93	37.85	2	971	0.21%
2023/07/17	2	37.48	2	37.73	37.80	0	979	0.00%
2023/07/14	1	37.60	1	37.90	37.90	0	985	0.00%
2023/07/13	8	37.84	1	37.95	37.75	7	988	0.71%
2023/07/12	12	38.05	0	0.00	38.05	12	972	1.23%
2023/07/11	1	38.30	0	0.00	38.30	1	974	0.10%
2023/07/10	3	38.50	0	0.00	38.20	3	981	0.31%
2023/07/07	2.5	38.34	1	38.30	38.35	1.5	992	0.15%
2023/07/06	2	38.43	2.2	38.71	38.40	-0.2	1,004	-0.02%
2023/07/05	13	38.60	0	0.00	38.65	13	1,030	1.26%
2023/07/04	4	38.89	0	0.00	38.70	4	1,077	0.37%
2023/07/03	2	39.25	0	0.00	39.25	2	1,096	0.18%
2023/06/29	5	39.47	3	39.65	39.40	2	1,100	0.18%
2023/06/28	1	39.35	0	0.00	39.40	1	1,095	0.09%
2023/06/27	5	39.43	2	39.70	39.35	3	1,093	0.27%
2023/06/26	8.5	39.98	8	40.00	39.60	0.5	1,084	0.05%
2023/06/21	10	40.42	7	40.62	40.55	3	1,071	0.28%
2023/06/20	5	40.57	5	40.80	40.80	0	1,063	0.00%
2023/06/19	15	40.87	22.5	40.98	40.85	-7.5	1,103	-0.68%
2023/06/16	18	41.81	13	42.20	41.35	5	1,090	0.46%
2023/06/15	2	40.90	27	41.04	41.40	-25	990	-2.53%
2023/06/14	1	39.70	1	39.90	39.90	0	920	0.00%
2023/06/13	2.1	39.65	2.1	39.85	39.85	0	915	0.00%
2023/06/12	2	39.95	9	39.82	39.90	-7	904	-0.77%
2023/06/09	2	38.68	2	38.88	38.95	0	872	0.00%
2023/06/08	1	38.75	1	38.95	38.95	0	877	0.00%
2023/06/06	0	0.00	1.4	38.94	38.95	-1.4	879	-0.16%
2023/06/05	1	38.75	1	38.95	38.90	0	886	0.00%
2023/06/02	0	0.00	6	38.65	38.80	-6	887	-0.68%
2023/06/01	0.2	38.10	0	0.00	38.30	0.2	885	0.02%
2023/05/31	3.2	38.21	0	0.00	38.35	3.2	881	0.36%
2023/05/30	10	38.48	2	38.65	38.50	8	881	0.91%
2023/05/29	5.1	38.65	0	0.00	38.80	5.1	872	0.58%
2023/05/26	4	38.73	3	38.95	38.95	1	875	0.11%
2023/05/25	5	39.12	4	39.25	39.35	1	866	0.12%
2023/05/24	1	39.30	1	39.50	39.55	0	863	0.00%
2023/05/23	2	39.23	3	39.48	39.55	-1	883	-0.11%
2023/05/22	2	39.30	3	39.53	39.35	-1	892	-0.11%
2023/05/19	3	39.02	2	39.13	39.30	1	882	0.11%
2023/05/18	1	39.35	1	39.55	39.50	0	885	0.00%
2023/05/17	1	39.10	1	39.30	39.45	0	888	0.00%
2023/05/16	0	0.00	3	39.12	39.20	-3	880	-0.34%
2023/05/15	2	38.45	2	38.65	38.65	0	906	0.00%
2023/05/12	2	38.55	1	38.65	38.70	1	997	0.10%
2023/05/11	2	38.55	1	38.65	38.65	1	1,004	0.10%
2023/05/10	1	38.65	4	38.81	38.90	-3	1,004	-0.30%
2023/05/09	2	38.78	7	38.88	38.95	-5	1,006	-0.50%
2023/05/08	4	39.31	0	0.00	39.20	4	1,006	0.40%
2023/05/05	0	0.00	3	39.08	39.25	-3	1,012	-0.30%
2023/05/04	3	39.15	2	39.23	39.35	1	1,011	0.10%
2023/05/03	0	0.00	1	38.80	38.80	-1	1,006	-0.10%
2023/05/02	1	38.20	2	38.43	38.55	-1	1,009	-0.10%
2023/04/28	1	38.55	0	0.00	38.50	1	1,018	0.10%
2023/04/27	0	0.00	1	38.55	38.45	-1	1,018	-0.10%
2023/04/26	2	38.03	2	38.28	38.30	0	1,010	0.00%
2023/04/25	6	38.55	3	38.62	38.35	3	1,009	0.30%
2023/04/24	6	38.40	5	38.17	38.45	1	992	0.10%
2023/04/21	2	38.18	1	38.40	38.40	1	959	0.10%
2023/04/20	2.2	38.36	2	38.40	38.40	0.2	953	0.02%
2023/04/19	2.1	38.96	0	0.00	38.95	2.1	943	0.22%
2023/04/18	1.1	39.49	0	0.00	39.40	1.1	930	0.11%
2023/04/17	2	39.63	3	39.62	39.85	-1	932	-0.11%
2023/04/14	8	40.02	2	40.15	39.90	6	933	0.64%
2023/04/13	1.1	39.73	0	0.00	39.75	1.1	929	0.12%
2023/04/12	6	40.14	1	40.60	39.95	5	926	0.54%
2023/04/11	2	40.50	38.1	40.34	40.55	-36.1	911	-3.96%
2023/04/10	11.2	41.29	9	41.73	40.90	2.2	894	0.25%
2023/04/07	3	40.88	7	40.90	40.95	-4	856	-0.47%
2023/04/06	5	39.47	12	39.60	40.00	-7	803	-0.87%
2023/03/31	0	0.00	6.1	39.00	39.00	-6.1	770	-0.78%
2023/03/30	1	38.35	1.5	38.57	38.80	-0.5	767	-0.06%
2023/03/29	2	38.63	0	0.00	38.85	2	769	0.26%
2023/03/28	1	38.70	0	0.00	38.85	1	771	0.13%
2023/03/24	1	38.80	1	39.15	38.95	0	763	0.00%
2023/03/23	1.1	38.81	2	39.05	38.85	-0.9	761	-0.12%
2023/03/22	5	38.49	15	38.76	38.75	-10	752	-1.33%
2023/03/21	0	0.00	3.1	37.54	37.90	-3.1	701	-0.44%
2023/03/20	0	0.00	1	36.95	37.05	-1	682	-0.15%
2023/03/16	1	36.20	1	36.45	36.60	0	675	0.00%
2023/03/15	0.1	36.35	0	0.00	36.55	0.1	678	0.01%
2023/03/13	3	36.37	1	36.60	36.55	2	690	0.29%
2023/03/10	1	36.80	1	37.00	36.90	0	680	0.00%
2023/03/09	1.1	37.02	0	0.00	37.05	1.1	679	0.17%
2023/03/08	3	36.97	6	37.18	37.40	-3	678	-0.44%
2023/03/07	3	36.68	1	36.90	36.70	2	671	0.30%
2023/03/03	0	0.00	1	37.15	37.05	-1	670	-0.15%
2023/03/02	1	36.85	2	37.08	37.05	-1	689	-0.15%
2023/02/24	4.1	36.51	1	36.60	36.60	3.1	693	0.44%
2023/02/23	0.1	36.70	0	0.00	36.95	0.1	688	0.01%
2023/02/22	0	36.85	0	0.00	37.00	0	685	0.00%
2023/02/21	7	37.06	9	37.14	37.20	-2	679	-0.29%
2023/02/20	8	35.91	1	35.50	36.05	7	685	1.02%
2023/02/17	1	35.05	1	35.30	35.25	0	674	0.00%
2023/02/16	1	35.20	1	35.50	35.20	0	682	0.00%
2023/02/14	14	34.88	17	35.11	35.00	-3	695	-0.43%
2023/02/13	9.1	35.09	4	34.85	34.85	5.1	707	0.72%
2023/02/10	8	37.09	37	36.70	37.50	-29	661	-4.39%
2023/02/09	1	34.80	3	35.02	34.85	-2	569	-0.35%
2023/02/08	0	0.00	1	34.70	34.70	-1	563	-0.18%
2023/02/07	0	0.00	1	34.80	34.70	-1	563	-0.18%
2023/02/06	1	34.50	1	34.65	34.65	0	563	0.00%
2023/02/03	0	0.00	2	34.28	34.50	-2	561	-0.36%
2023/02/01	0	34.05	0	0.00	34.00	0	560	0.00%
2023/01/30	1.1	33.77	2	34.00	33.80	-0.9	563	-0.16%
2023/01/17	0.1	33.32	0	0.00	33.40	0.1	556	0.01%
2023/01/16	2.2	33.32	0	0.00	33.30	2.2	556	0.39%
2023/01/13	0.1	33.50	8	33.45	33.45	-7.9	559	-1.41%
2023/01/12	1	33.70	18	33.49	33.45	-17	563	-3.01%
2023/01/10	5	33.45	0	0.00	33.55	5	577	0.87%
2023/01/09	1	33.45	2	33.53	33.45	-1	586	-0.17%
2023/01/05	10	32.90	0	0.00	32.95	10	601	1.66%
2023/01/04	10	33.00	0	0.00	33.00	10	593	1.69%
2023/01/03	1	33.05	0	0.00	33.10	1	593	0.17%
2022/12/30	0	33.75	0	0.00	33.45	0	595	0.00%
2022/12/29	1	33.50	1	33.80	33.60	0	596	0.00%
2022/12/28	1.2	33.54	1	33.75	33.80	0.2	595	0.03%
2022/12/27	0	34.03	0	0.00	33.75	0	604	0.00%
2022/12/26	1.2	33.53	0.1	33.80	33.60	1.1	608	0.18%
2022/12/23	3	33.65	0	0.00	33.70	3	616	0.49%
2022/12/22	1	33.80	0	0.00	33.80	1	625	0.16%
2022/12/21	0	0.00	6	33.93	33.80	-6	637	-0.94%
2022/12/20	2	34.20	1	34.55	33.85	1	640	0.16%
2022/12/16	1	34.30	0	0.00	34.15	1	661	0.15%
2022/12/15	1	34.55	2	34.75	34.65	-1	665	-0.15%
2022/12/12	11	34.53	0	0.00	34.30	11	672	1.63%
2022/12/09	1	34.45	1	34.70	34.70	0	676	0.00%
2022/12/08	2	34.35	1	34.55	34.50	1	678	0.15%
2022/12/07	1	34.55	0	0.00	34.50	1	677	0.15%
2022/12/06	2	35.28	0	0.00	34.95	2	672	0.30%
2022/12/05	1	35.55	3	35.82	35.80	-2	668	-0.30%
2022/12/01	0.4	35.15	0	0.00	35.15	0.4	678	0.05%
2022/11/30	1	35.30	0	0.00	35.15	1	675	0.15%
2022/11/29	1	34.75	0	0.00	34.90	1	675	0.15%
2022/11/25	2	35.45	1	35.70	35.40	1	718	0.14%
2022/11/24	6	35.77	3	35.92	35.60	3	723	0.41%
2022/11/21	1	34.60	1	34.95	35.00	0	700	0.00%
2022/11/18	1	34.85	0	0.00	34.55	1	701	0.14%
2022/11/17	5	35.10	0	0.00	35.10	5	697	0.72%
2022/11/16	1	35.60	5	35.59	35.00	-4	697	-0.57%
2022/11/15	9	34.79	1	34.95	34.75	8	669	1.20%
2022/11/14	0	0.00	4	34.60	34.75	-4	668	-0.60%
2022/11/11	7	34.19	2	34.30	34.00	5	661	0.75%
2022/11/10	3	34.52	2	34.70	34.75	1	652	0.15%
2022/11/09	0	35.00	3	34.45	34.95	-3	652	-0.46%
2022/11/08	1	33.80	1	34.00	33.90	0	638	0.00%
2022/11/07	1	33.80	1	34.05	33.90	0	637	0.00%
2022/11/04	1	33.60	0	0.00	33.75	1	636	0.16%
2022/11/03	1.2	33.74	0	0.00	33.75	1.2	637	0.18%
2022/11/02	1	34.20	0	0.00	34.15	1	637	0.16%
2022/11/01	0	0.00	11	34.50	34.40	-11	637	-1.72%
2022/10/28	1	34.15	1	34.45	34.00	0	664	0.00%
2022/10/27	0	0.00	1	34.10	34.15	-1	660	-0.15%
2022/10/21	2	33.70	0	0.00	33.75	2	668	0.30%
2022/10/19	2	33.88	0	0.00	33.95	2	700	0.29%
2022/10/18	0	33.80	1	34.15	34.15	-1	708	-0.14%
2022/10/17	13	33.89	0	0.00	33.90	13	700	1.85%
2022/10/14	1	35.10	3	35.30	35.20	-2	692	-0.29%
2022/10/13	2	35.18	0	0.00	34.75	2	693	0.29%
2022/10/12	1	36.45	0	0.00	36.20	1	676	0.15%
2022/10/11	1	36.70	0	0.00	36.55	1	677	0.15%
2022/10/07	2	37.25	2	37.53	37.15	0	674	0.00%
2022/10/04	1	37.20	12	37.33	37.10	-11	685	-1.60%
2022/10/03	3	36.67	53	36.57	36.60	-50	685	-7.29%
2022/09/30	1	36.70	1	37.00	37.25	0	691	0.00%
2022/09/29	21	36.92	2	37.05	37.10	19	692	2.75%
2022/09/28	55	37.31	16	37.26	37.05	39	689	5.66%
2022/09/27	11	37.97	14	37.61	38.00	-3	681	-0.44%
2022/09/26	3	37.40	0	0.00	37.30	3	676	0.44%
2022/09/23	4	37.91	0	0.00	37.80	4	673	0.59%
2022/09/21	2	38.28	0	0.00	38.10	2	669	0.30%
2022/09/20	0	0.00	6	38.53	38.65	-6	663	-0.90%
2022/09/19	2	38.33	1	38.50	38.50	1	665	0.15%
2022/09/15	1	38.75	1	39.00	38.85	0	671	0.00%
2022/09/14	0	0.00	0	38.60	38.70	0	679	0.00%
2022/09/13	1	38.80	1	39.00	38.95	0	697	0.00%
2022/09/12	9	38.83	4	38.96	38.85	5	707	0.71%
2022/09/08	3	38.12	6	38.45	38.65	-3	714	-0.42%
2022/09/07	4	38.20	0	0.00	38.15	4	712	0.56%
2022/09/06	6	38.74	1	38.60	38.70	5	706	0.71%
2022/09/05	8	39.29	2	39.45	39.15	6	703	0.85%
2022/09/02	3	39.72	3	39.92	39.55	0	720	0.00%
2022/09/01	11	39.66	13	39.49	39.80	-2	718	-0.28%
2022/08/31	1	38.80	1	38.85	38.80	0	688	0.00%
2022/08/30	1	38.20	1	38.45	38.40	0	683	0.00%
2022/08/29	5	38.23	1	38.45	38.30	4	685	0.58%
2022/08/26	1	38.65	0	0.00	38.65	1	702	0.14%
2022/08/25	6	38.80	6	39.01	38.65	0	709	0.00%
2022/08/24	6	38.46	0	0.00	38.55	6	710	0.84%
2022/08/23	4	38.54	0	0.00	38.50	4	734	0.54%
2022/08/22	4	38.86	2	38.90	38.80	2	737	0.27%
2022/08/19	6	39.18	3	39.27	39.15	3	735	0.41%
2022/08/18	3	39.38	0	0.00	39.40	3	733	0.41%
2022/08/17	9	39.69	3	40.10	39.50	6	734	0.82%
2022/08/16	3	39.50	5	39.72	39.80	-2	729	-0.27%
2022/08/15	3	39.43	2	39.65	39.55	1	732	0.14%
2022/08/12	1	39.55	1	39.80	39.60	0	747	0.00%
2022/08/11	2	39.58	0	0.00	39.65	2	757	0.26%
2022/08/10	1	39.35	0	0.00	39.50	1	774	0.13%
2022/08/09	1	39.50	0	0.00	39.60	1	809	0.12%
2022/08/08	2	39.55	1	39.80	39.60	1	820	0.12%
2022/08/05	5	39.79	6	39.79	39.90	-1	833	-0.12%
2022/08/04	6	39.36	5	39.68	39.40	1	830	0.12%
2022/08/03	2	39.23	1	39.50	39.20	1	830	0.12%
2022/08/01	3	39.60	4	39.80	39.85	-1	842	-0.12%
2022/07/29	2	39.55	1	39.95	39.50	1	850	0.12%
2022/07/28	1	39.65	0	0.00	39.80	1	852	0.12%
2022/07/27	3	39.80	1	39.95	39.70	2	855	0.23%
2022/07/26	0	0.00	6	39.58	40.00	-6	846	-0.71%
2022/07/25	0	0.00	6	38.92	39.15	-6	820	-0.73%
2022/07/22	2	38.45	0	0.00	38.45	2	822	0.24%
2022/07/21	1	38.40	1	38.65	38.60	0	840	0.00%
2022/07/20	2	38.80	2	39.05	38.60	0	852	0.00%
2022/07/19	0	0.00	2	38.73	38.80	-2	893	-0.22%
2022/07/18	0	0.00	2	38.43	38.50	-2	911	-0.22%
2022/07/15	1	38.05	0	0.00	38.00	1	924	0.11%
2022/07/14	1	38.25	2	38.38	38.40	-1	932	-0.11%
2022/07/13	0	0.00	2	37.98	38.10	-2	929	-0.22%
2022/07/12	2	37.68	0	0.00	37.60	2	935	0.21%
2022/07/11	2	37.83	7	38.25	38.25	-5	948	-0.52%
2022/07/08	3	38.02	1	38.15	38.05	2	954	0.21%
2022/07/07	0	0.00	2	38.23	38.20	-2	953	-0.21%
2022/07/06	1	38.00	1	38.30	37.75	0	968	0.00%
2022/07/05	2	38.03	2	38.23	38.15	0	985	0.00%
2022/07/04	2	37.43	2	37.68	37.65	0	1,011	0.00%
2022/07/01	3	37.68	4	37.90	37.75	-1	1,035	-0.10%
2022/06/30	4	38.05	4	37.76	38.20	0	1,053	0.00%
2022/06/29	5	38.40	3	38.60	38.45	2	1,068	0.19%
2022/06/28	2	38.50	2	38.75	38.65	0	1,113	0.00%
2022/06/27	3	38.83	1	39.15	38.60	2	1,187	0.17%
2022/06/24	1	38.85	5	38.85	38.95	-4	1,190	-0.34%
2022/06/23	2	38.08	4	38.36	38.20	-2	1,205	-0.17%
2022/06/22	8	37.78	3	37.92	37.75	5	1,223	0.41%
2022/06/21	2	37.93	5	38.23	38.35	-3	1,225	-0.24%
2022/06/20	3	37.78	0	0.00	37.45	3	1,210	0.25%
2022/06/17	1	37.85	73	37.88	38.00	-72	1,219	-5.90%
2022/06/16	2	38.28	10	38.29	38.15	-8	1,226	-0.65%
2022/06/15	2	38.50	2	38.78	38.65	0	1,258	0.00%
2022/06/14	73	38.43	2	38.53	38.50	71	1,311	5.41%
2022/06/13	3.2	38.23	10	38.05	38.15	-6.9	1,340	-0.51%
2022/06/10	4	38.64	86	38.66	38.75	-82	1,343	-6.10%
2022/06/09	0	39.05	0	0.00	38.90	0	1,346	0.00%
2022/06/08	3	39.08	0	0.00	39.05	3	1,354	0.22%
2022/06/07	1	39.25	0	0.00	39.20	1	1,362	0.07%
2022/06/06	3	39.90	1	40.35	39.35	2	1,370	0.15%
2022/06/02	1	40.70	0	0.00	40.75	1	1,389	0.07%
2022/06/01	2	40.95	1	41.20	40.80	1	1,421	0.07%
2022/05/31	1	40.70	5	40.86	41.10	-4	1,443	-0.28%
2022/05/30	0	0.00	1	40.20	40.25	-1	1,430	-0.07%
2022/05/26	1	39.85	1	40.10	39.65	0	1,470	0.00%
2022/05/24	1	39.80	0	0.00	39.45	1	1,521	0.07%
2022/05/23	1	39.86	1	40.15	40.10	0	1,527	0.00%
2022/05/20	0	0.00	2	40.35	40.35	-2	1,562	-0.13%
2022/05/19	1	39.70	0	0.00	39.65	1	1,564	0.06%
2022/05/18	1	39.80	1.2	40.11	40.15	-0.2	1,595	-0.01%
2022/05/17	0	0.00	4	39.66	40.20	-4	1,642	-0.24%
2022/05/16	3	39.25	1	39.90	39.10	2	1,635	0.12%
2022/05/13	1	39.05	4	39.26	39.50	-3	1,681	-0.18%
2022/05/12	8	38.70	5	38.80	38.70	3	1,756	0.17%
2022/05/11	2	39.75	2	40.00	39.50	0	1,800	0.00%
2022/05/10	1	38.50	6	39.34	39.80	-5	1,860	-0.27%
2022/05/09	1	39.10	0	0.00	38.70	1	1,910	0.05%
2022/05/06	1	39.30	2	39.55	39.50	-1	1,995	-0.05%
2022/05/05	0	0.00	1	38.95	39.05	-1	2,185	-0.05%
2022/05/04	0	0.00	1	38.80	38.65	-1	2,922	-0.03%
2022/05/03	1	38.60	1	38.80	38.55	0	3,390	0.00%
2022/04/29	2	38.58	2	38.78	38.60	0	4,075	0.00%
2022/04/28	1	38.30	1	38.50	38.40	0	4,421	0.00%
2022/04/27	3	38.53	1	38.70	38.40	2	4,426	0.05%
2022/04/26	1	38.90	2	39.20	39.15	-1	4,417	-0.02%
2022/04/25	10	39.34	9	39.28	39.00	1	4,413	0.02%
2022/04/22	3	40.12	1	40.25	40.25	2	4,378	0.05%
2022/04/21	2.1	40.57	2	40.75	40.65	0.1	4,383	0.00%
2022/04/20	2	40.60	93	40.65	40.80	-91	4,441	-2.05%
2022/04/19	1	40.65	0	0.00	40.70	1	4,458	0.02%
2022/04/18	3	40.60	3	40.80	40.80	0	4,498	0.00%
2022/04/15	8	40.92	3	41.13	40.95	5	4,517	0.11%
2022/04/14	16	41.14	2	41.28	41.30	14	4,529	0.31%
2022/04/13	2.1	41.04	2	41.20	41.30	0.1	4,595	0.00%
2022/04/12	5.2	41.02	6	41.17	41.10	-0.9	4,629	-0.02%
2022/04/11	5	41.14	7	41.34	41.45	-2	4,635	-0.04%
2022/04/08	4.1	41.30	5	41.57	41.60	-1	4,641	-0.02%
2022/04/07	5.1	41.61	3	41.78	41.35	2.1	4,628	0.04%
2022/04/06	3	41.80	3	41.98	42.25	0	4,622	0.00%
2022/04/01	0	42.00	0	0.00	42.00	0	4,608	0.00%
2022/03/31	1	43.00	0	0.00	42.40	1	4,606	0.02%
2022/03/30	1	42.90	2	41.63	42.90	-1	4,569	-0.02%
2022/03/29	2	41.21	4	41.34	41.35	-2	4,506	-0.04%
2022/03/28	2	40.75	2	41.03	41.20	0	4,509	0.00%
2022/03/25	4	41.25	2	41.30	41.30	2	4,536	0.04%
2022/03/24	0	41.80	0	0.00	41.90	0	4,538	0.00%
2022/03/23	0	41.30	0	0.00	41.80	0	4,542	0.00%
2022/03/22	2.1	41.30	5	41.47	41.55	-2.9	4,559	-0.06%
2022/03/21	3.2	42.10	0	0.00	41.85	3.2	4,556	0.07%
2022/03/18	1.1	42.24	3	42.28	41.85	-2	4,557	-0.04%
2022/03/17	0.1	41.60	2	41.48	41.70	-2	4,526	-0.04%
2022/03/16	93	41.15	1	40.85	40.50	92	4,489	2.05%
2022/03/15	9	40.37	8	40.58	40.60	1	4,468	0.02%
2022/03/14	3	40.42	4	40.63	40.70	-1	4,461	-0.02%
2022/03/11	5	40.52	3	40.72	40.65	2	4,466	0.04%
2022/03/10	1	40.50	3	40.75	40.90	-2	4,458	-0.04%
2022/03/09	6	39.96	5	40.22	40.30	1	4,460	0.02%
2022/03/08	4.4	39.87	2	40.03	40.10	2.4	4,476	0.05%
2022/03/07	4	40.36	3	40.50	40.65	1	4,457	0.02%
2022/03/04	14	41.12	4	41.23	41.25	10	4,446	0.22%
2022/03/03	1	41.10	1	41.30	41.50	0	4,445	0.00%
2022/03/01	4	41.35	4	41.49	41.60	0	4,478	0.00%
2022/02/25	3	40.53	2	40.65	40.25	1	4,494	0.02%
2022/02/24	7	40.80	1	40.60	40.45	6	4,497	0.13%
2022/02/23	5	41.80	0	0.00	41.65	5	4,519	0.11%
2022/02/22	3	41.35	1	41.60	41.50	2	4,562	0.04%
2022/02/21	0	0.00	8	42.49	42.40	-8	4,545	-0.18%
2022/02/18	4	42.89	3.1	42.72	42.90	0.9	4,545	0.02%
2022/02/17	16	42.94	14	42.84	42.30	2	4,516	0.04%
2022/02/16	0	0.00	3	43.30	43.25	-3	4,465	-0.07%
2022/02/15	3	43.07	102	43.02	42.90	-99	4,451	-2.22%	大賣/
2022/02/14	13	43.90	0	0.00	43.60	13	4,412	0.29%
2022/02/11	3	45.72	1	45.80	45.80	2	4,349	0.05%
2022/02/10	5	45.58	4	45.90	45.80	1	4,308	0.02%
2022/02/09	1.5	45.46	27	45.67	45.40	-25.5	4,265	-0.60%
2022/02/08	104	46.21	15.1	45.93	45.80	88.9	4,207	2.11%	大買/
2022/02/07	45	45.99	45	45.15	46.25	0	4,125	0.00%
2022/01/26	197.5	47.74	166	47.63	45.50	31.5	3,943	0.80%	大買/大賣/
2022/01/25	130.1	47.22	136	46.99	47.95	-5.9	3,248	-0.18%	大買/大賣/
2022/01/24	122.3	46.56	128.2	46.59	46.90	-5.9	2,807	-0.21%	大買/大賣/
2022/01/21	32.2	43.75	20	42.69	44.10	12.2	2,172	0.56%
2022/01/20	0	0.00	4	40.23	40.45	-4	1,875	-0.21%
2022/01/19	3	39.72	1	39.85	39.75	2	1,892	0.11%
2022/01/18	3	39.93	1	40.20	39.90	2	1,900	0.11%
2022/01/17	6	39.98	1	40.15	40.00	5	1,895	0.26%
2022/01/14	4	39.93	8	39.96	40.15	-4	1,913	-0.21%
2022/01/13	5	39.98	15	39.81	40.20	-10	1,918	-0.52%
2022/01/12	4	38.28	6	38.57	38.80	-2	1,875	-0.11%
2022/01/11	7	38.14	8	38.38	38.50	-1	1,869	-0.05%
2022/01/10	99	38.25	5	38.30	38.45	94	1,880	5.00%
2022/01/07	2	38.13	2	38.35	38.30	0	1,874	0.00%
2022/01/06	16	38.05	6.3	38.25	38.30	9.7	1,862	0.52%
2022/01/05	15	39.25	6	39.12	38.90	9	1,795	0.50%
2022/01/04	9	39.84	8	40.01	40.00	1	1,780	0.06%
2022/01/03	5	39.91	5	40.18	40.20	0	1,788	0.00%
2021/12/30	2	40.03	3	40.23	40.10	-1	1,797	-0.06%
2021/12/29	4	39.90	10	39.99	39.90	-6	1,802	-0.33%
2021/12/28	1	39.55	0	0.00	39.60	1	1,797	0.06%
2021/12/27	1	38.90	7	39.18	39.40	-6	1,805	-0.33%
2021/12/24	3	38.63	4	38.83	38.85	-1	1,832	-0.05%
2021/12/23	3	38.52	3	38.73	38.75	0	1,885	0.00%
2021/12/22	1	38.50	4	38.61	38.75	-3	1,912	-0.16%
2021/12/21	8	38.07	9	38.40	38.70	-1	1,941	-0.05%
2021/12/20	6	38.18	9	38.34	38.45	-3	1,942	-0.15%
2021/12/17	6	38.58	9	38.67	38.70	-3	1,932	-0.16%
2021/12/16	8	38.83	3	39.02	38.70	5	1,965	0.25%
2021/12/15	6	38.93	7	39.10	39.15	-1	2,010	-0.05%
2021/12/14	6	38.98	6	39.17	39.20	0	2,020	0.00%
2021/12/13	1	39.05	2	39.35	39.40	-1	2,134	-0.05%
2021/12/10	5	38.98	5	39.29	39.40	0	2,138	0.00%
2021/12/09	1	39.05	7.6	39.23	39.40	-6.6	2,135	-0.31%
2021/12/08	1	39.00	0	0.00	39.15	1	2,134	0.05%
2021/12/07	1	38.80	1	39.20	39.20	0	2,122	0.00%
2021/12/06	1	38.90	0	0.00	39.10	1	2,121	0.05%
2021/12/03	0.5	38.80	6	38.93	39.15	-5.5	2,142	-0.26%
2021/12/02	8	38.08	7	38.42	38.50	1	2,157	0.05%
2021/12/01	5	38.24	18	38.34	38.60	-13	2,136	-0.61%
2021/11/30	6.3	38.68	1	38.95	38.60	5.3	2,121	0.25%
2021/11/29	2	38.58	2	38.80	38.80	0	2,107	0.00%
2021/11/26	4	39.00	1	39.25	39.10	3	2,096	0.14%
2021/11/25	12	39.18	5	39.38	39.40	7	2,079	0.34%
2021/11/24	10	39.14	11	39.64	40.05	-1	2,052	-0.05%
2021/11/23	6.1	39.37	3	39.50	39.65	3.1	2,014	0.15%
2021/11/22	12	40.08	4	40.15	40.00	8	2,003	0.40%
2021/11/19	3	41.15	7	41.09	40.75	-4	1,963	-0.20%
2021/11/18	2	41.08	3	41.13	41.00	-1	1,923	-0.05%
2021/11/17	3	40.42	7	40.71	40.85	-4	1,920	-0.21%
2021/11/16	2	40.33	3	40.52	40.45	-1	1,938	-0.05%
2021/11/15	6	40.22	4	40.43	40.45	2	1,955	0.10%
2021/11/12	9	40.24	7	40.41	40.45	2	1,961	0.10%
2021/11/11	2	40.33	2	40.53	40.50	0	1,976	0.00%
2021/11/10	3	40.25	4	40.41	40.40	-1	2,011	-0.05%
2021/11/09	0	0.00	1	40.15	40.20	-1	2,014	-0.05%
2021/11/08	6	39.86	5	40.07	40.05	1	2,013	0.05%
2021/11/05	1	39.65	1	39.90	39.90	0	2,014	0.00%
2021/11/04	4	39.68	6	39.89	39.80	-2	2,051	-0.10%
2021/11/03	2	39.25	8	39.60	39.75	-6	2,068	-0.29%
2021/11/02	12	39.10	14	39.46	39.50	-2	2,058	-0.10%
2021/11/01	12	39.37	0	0.00	39.25	12	2,024	0.59%
2021/10/29	7.1	39.72	5	39.91	40.00	2.1	2,012	0.10%
2021/10/28	12	39.70	12	40.05	40.40	0	2,036	0.00%
2021/10/27	7.1	40.02	7	40.14	40.30	0.1	1,996	0.01%
2021/10/26	11	40.72	4	40.76	40.70	7	1,977	0.35%
2021/10/22	3	40.72	37	40.72	40.90	-34	2,009	-1.69%
2021/10/21	11	40.86	11	40.71	40.95	0	2,006	0.00%
2021/10/20	11	40.97	0	0.00	40.90	11	1,990	0.55%
2021/10/19	4	41.00	202	41.10	41.25	-198	1,986	-9.97%	大賣/鉅額交易
2021/10/18	38	41.32	3	41.23	41.25	35	1,968	1.78%
2021/10/15	2	40.20	8	40.48	40.55	-6	1,926	-0.31%
2021/10/14	5	40.60	0	0.00	40.50	5	1,911	0.26%
2021/10/13	1	40.05	1	40.20	40.35	0	1,909	0.00%
2021/10/12	1	40.05	1	40.20	40.20	0	1,902	0.00%
2021/10/08	1	40.35	2	40.63	40.65	-1	1,877	-0.05%
2021/10/07	0	0.00	2.1	40.83	40.95	-2.1	1,854	-0.11%
2021/10/05	2	39.65	2	39.88	40.30	0	1,843	0.00%
2021/10/04	1	39.90	1	39.90	40.05	0	1,860	0.00%
2021/10/01	1	40.50	0	40.20	40.10	1	1,851	0.05%
2021/09/30	0	41.00	2	41.10	41.15	-2	1,832	-0.11%
2021/09/29	2	39.83	1	39.80	40.25	1	1,801	0.06%
2021/09/28	26	40.08	4	40.18	40.10	22	1,872	1.17%
2021/09/27	0	0.00	4	39.21	39.90	-4	1,876	-0.21%
2021/09/24	2	38.50	2	38.80	38.85	0	1,889	0.00%
2021/09/23	6	37.86	5	38.10	38.35	1	1,938	0.05%
2021/09/22	5.1	37.97	13	37.90	38.35	-7.9	1,900	-0.42%
2021/09/17	2	38.80	2	39.05	39.10	0	1,841	0.00%
2021/09/16	2	38.83	2	39.25	39.15	0	1,838	0.00%
2021/09/15	1	39.20	0	0.00	39.15	1	1,734	0.06%
2021/09/14	0	0.00	1	39.80	39.40	-1	1,739	-0.06%
2021/09/13	1	38.50	1	38.75	38.90	0	1,730	0.00%
2021/09/10	2	38.75	1	38.95	38.95	1	1,731	0.06%
2021/09/09	5	38.70	8	38.78	38.95	-3	1,742	-0.17%
2021/09/08	10	39.11	6	39.35	39.15	4	1,734	0.23%
2021/09/07	7	39.50	11	39.50	39.30	-4	1,711	-0.23%
2021/09/06	3	38.30	3	38.65	38.65	0	1,689	0.00%
2021/09/03	1	38.50	1	38.75	38.80	0	1,681	0.00%
2021/09/02	2	38.40	1.1	38.60	38.60	0.9	1,691	0.05%
2021/09/01	2	38.45	4	38.68	38.80	-2	1,695	-0.12%
2021/08/31	1	37.85	1	38.10	38.15	0	1,688	0.00%
2021/08/30	3	37.93	1	38.30	38.25	2	1,695	0.12%
2021/08/27	0	0.00	1	38.10	38.20	-1	1,721	-0.06%
2021/08/26	2	37.73	5	37.92	37.95	-3	1,726	-0.17%
2021/08/25	3	37.55	7	37.69	38.10	-4	1,718	-0.23%
2021/08/24	2	37.58	3	37.40	37.40	-1	1,706	-0.06%
2021/08/23	9	37.51	8	37.98	37.90	1	1,715	0.06%
2021/08/20	9	37.05	5	37.47	37.55	4	1,703	0.23%
2021/08/19	4	37.39	3	37.73	37.60	1	1,680	0.06%
2021/08/18	4	37.88	16	37.54	38.30	-12	1,701	-0.71%
2021/08/17	12	37.15	4	37.53	37.60	8	1,713	0.47%
2021/08/16	4	37.41	4	37.75	37.90	0	1,714	0.00%
2021/08/13	8.1	38.45	3	38.50	37.90	5.1	1,678	0.30%
2021/08/12	3	38.97	1	38.95	39.10	2	1,658	0.12%
2021/08/11	3	39.17	4	39.35	39.35	-1	1,655	-0.06%
2021/08/10	5	39.18	3	39.57	39.70	2	1,651	0.12%
2021/08/09	3	39.73	3	39.72	40.00	0	1,649	0.00%
2021/08/06	3	40.33	3	40.45	40.50	0	1,665	0.00%
2021/08/05	5	40.80	0	0.00	40.80	5	1,718	0.29%
2021/08/04	1	40.80	0	0.00	40.90	1	1,792	0.06%
2021/08/03	10.2	40.81	4.1	40.32	40.80	6.1	1,879	0.33%
2021/08/02	4	39.35	2	39.43	39.60	2	1,883	0.11%
2021/07/30	5	39.47	4	39.68	39.75	1	2,064	0.05%
2021/07/29	0	0.00	1	40.05	40.00	-1	2,068	-0.05%
2021/07/28	2	39.60	11	39.83	40.00	-9	2,073	-0.43%
2021/07/27	2	39.85	14	40.05	40.05	-12	2,072	-0.58%
2021/07/26	3	39.68	2	39.90	40.00	1	2,085	0.05%
2021/07/23	6	39.98	4.1	40.08	40.05	1.9	2,142	0.09%
2021/07/22	1	39.50	1	39.70	39.60	0	2,157	0.00%
2021/07/21	3	39.10	1	39.35	39.50	2	2,179	0.09%
2021/07/20	3	39.38	0	0.00	39.60	3	2,197	0.14%
2021/07/19	2	39.60	0	0.00	39.75	2	2,208	0.09%
2021/07/16	2	39.80	4	39.89	39.85	-2	2,235	-0.09%
2021/07/15	1	39.60	1	39.85	39.85	0	2,274	0.00%
2021/07/14	1	39.50	2	39.80	39.85	-1	2,379	-0.04%
2021/07/13	2	39.83	2	40.00	39.90	0	2,499	0.00%
2021/07/12	1	39.75	2	40.05	40.15	-1	2,514	-0.04%
2021/07/09	11	39.86	4	40.04	39.90	7	2,541	0.28%
2021/07/08	2	39.53	2	39.68	39.90	0	2,549	0.00%
2021/07/07	2	39.98	7.1	40.01	39.95	-5.1	2,574	-0.20%
2021/07/06	2.2	39.67	9	39.73	40.00	-6.8	2,572	-0.26%
2021/07/05	9.1	39.86	5	39.80	40.05	4.1	2,564	0.16%
2021/07/02	0.1	38.65	4	38.75	38.90	-3.9	2,466	-0.16%
2021/07/01	10	38.00	1	38.20	38.20	9	2,435	0.37%
2021/06/30	4.2	38.07	3	38.33	38.40	1.2	2,400	0.05%
2021/06/29	4	39.05	0	0.00	39.00	4	2,344	0.17%
2021/06/28	3.3	38.68	1	39.00	39.00	2.3	2,353	0.10%
2021/06/25	6	39.34	1	39.55	39.25	5	2,358	0.21%
2021/06/24	2	39.00	2	38.90	39.00	0	2,344	0.00%
2021/06/23	4	38.00	2	38.30	38.30	2	2,327	0.09%
2021/06/22	2	37.88	0	38.00	38.00	2	2,312	0.08%
2021/06/21	0	0.00	0.2	38.00	38.15	-0.2	2,312	-0.01%
2021/06/18	1	38.15	0	0.00	38.45	1	2,318	0.04%
2021/06/17	1	38.10	0	0.00	38.30	1	2,331	0.04%
2021/06/16	1	38.30	1	38.65	38.20	0	2,359	0.00%
2021/06/15	2	38.30	0	0.00	38.30	2	2,361	0.08%
2021/06/11	2	38.75	1	39.25	38.55	1	2,366	0.04%
2021/06/09	1	38.70	7	38.83	38.50	-6	2,383	-0.25%
2021/06/08	0	38.10	2	38.15	38.40	-2	2,388	-0.08%
2021/06/07	6	37.60	1	37.50	37.85	5	2,406	0.21%
2021/06/04	1	38.20	1	38.50	38.20	0	2,394	0.00%
2021/06/03	4	38.53	2	38.70	38.50	2	2,381	0.08%
2021/06/02	1	38.15	2	38.55	38.50	-1	2,405	-0.04%
2021/06/01	2	38.18	0	0.00	38.50	2	2,414	0.08%
2021/05/31	1	38.10	0	0.00	38.10	1	2,414	0.04%
2021/05/28	2	38.38	2	38.65	38.25	0	2,403	0.00%
2021/05/27	3	37.93	1	38.15	38.15	2	2,404	0.08%
2021/05/26	6	37.82	7	37.88	38.45	-1	2,402	-0.04%
2021/05/25	2	38.58	2	38.88	38.55	0	2,362	0.00%
2021/05/24	0	0.00	2	38.10	38.40	-2	2,346	-0.09%
2021/05/21	0	0.00	1	37.50	37.10	-1	2,329	-0.04%
2021/05/20	1	36.45	0	0.00	36.60	1	2,348	0.04%
2021/05/19	1	36.15	1	36.80	36.80	0	2,432	0.00%
2021/05/18	1	36.00	2	36.45	36.90	-1	2,476	-0.04%
2021/05/17	5.2	36.00	6	35.58	35.00	-0.8	2,571	-0.03%
2021/05/14	8.2	37.30	10	37.70	37.30	-1.8	2,533	-0.07%
2021/05/13	8	36.74	10	36.81	37.00	-2	2,493	-0.08%
2021/05/12	5.2	38.62	14	38.36	38.05	-8.8	2,437	-0.36%
2021/05/11	21	42.48	5	41.95	41.35	16	2,365	0.68%
2021/05/10	5.1	41.94	7	42.03	41.90	-1.9	2,264	-0.08%
2021/05/07	3	39.70	5	40.11	40.35	-2	2,200	-0.09%
2021/05/06	4	39.81	2	40.10	39.80	2	2,010	0.10%
2021/05/05	0	0.00	2	40.00	39.90	-2	1,994	-0.10%
2021/05/04	3.1	40.43	8	40.39	40.00	-4.9	1,989	-0.25%
2021/05/03	4	42.04	2	42.18	41.60	2	1,963	0.10%
2021/04/29	1	43.60	1	43.85	43.40	0	1,934	0.00%
2021/04/28	0	0.00	11	43.91	43.70	-11	1,882	-0.58%
2021/04/27	0	0.00	6	43.97	44.15	-6	1,878	-0.32%
2021/04/26	12	43.58	5	43.84	44.25	7	1,864	0.38%
2021/04/23	0	0.00	1	43.20	43.50	-1	1,855	-0.05%
2021/04/22	0	0.00	1	43.10	42.85	-1	1,858	-0.05%
2021/04/21	11	43.87	1	44.10	43.80	10	1,825	0.55%
2021/04/20	6	44.82	2	45.25	43.65	4	1,797	0.22%
2021/04/19	7	44.41	8	44.34	44.95	-1	1,703	-0.06%
2021/04/16	7	42.51	3	42.77	42.55	4	1,580	0.25%
2021/04/15	3	42.77	3	42.83	42.95	0	1,566	0.00%
2021/04/14	5.1	41.88	3	42.12	41.95	2.1	1,530	0.14%
2021/04/13	3	42.37	5	42.27	41.90	-2	1,514	-0.13%
2021/04/12	1	41.75	3	41.75	41.80	-2	1,503	-0.13%
2021/04/09	0	0.00	2.3	41.03	41.20	-2.3	1,520	-0.15%
2021/04/07	5	41.01	5	41.09	41.10	0	1,514	0.00%
2021/04/06	9	41.21	8	41.15	41.05	1	1,506	0.07%
2021/04/01	1	41.20	1	41.50	41.50	0	1,490	0.00%
2021/03/31	0	0.00	1.4	41.51	41.65	-1.4	1,479	-0.09%
2021/03/30	0	0.00	3	41.00	41.20	-3	1,469	-0.20%
2021/03/29	0	0.00	5	40.52	40.55	-5	1,464	-0.34%
2021/03/25	0	0.00	5	40.13	40.20	-5	1,469	-0.34%
2021/03/23	3	39.90	3	40.05	39.90	0	1,509	0.00%
2021/03/22	5	39.97	5	40.14	40.20	0	1,496	0.00%
2021/03/19	4	40.51	0	0.00	40.40	4	1,484	0.27%
2021/03/18	1	41.70	0	0.00	41.55	1	1,453	0.07%
2021/03/17	1.5	41.99	23	41.53	41.70	-21.5	1,460	-1.47%
2021/03/16	6	42.60	5	42.47	42.35	1	1,475	0.07%
2021/03/15	1	43.20	2	43.48	43.05	-1	1,468	-0.07%
2021/03/12	6	43.12	6	43.18	43.25	0	1,468	0.00%
2021/03/11	1	43.15	12	43.50	43.10	-11	1,470	-0.75%
2021/03/10	3	43.03	2.4	43.16	42.80	0.6	1,463	0.04%
2021/03/09	3	43.02	5	43.26	43.20	-2	1,482	-0.13%
2021/03/08	4.4	43.04	4	43.24	42.75	0.4	1,488	0.03%
2021/03/03	10	42.23	10	42.37	42.65	0	1,467	0.00%
2021/03/02	1	42.60	1	42.95	42.05	0	1,462	0.00%
2021/02/26	6	41.46	4	41.50	41.80	2	1,459	0.14%
2021/02/25	5	42.33	3	42.20	42.20	2	1,448	0.14%
2021/02/24	4	42.86	2	42.40	42.40	2	1,451	0.14%
2021/02/23	5	43.15	3	43.13	43.10	2	1,454	0.14%
2021/02/22	8	42.83	8	42.75	42.75	0	1,460	0.00%
2021/02/19	8	42.23	9	42.72	43.10	-1	1,455	-0.07%
2021/02/18	2	42.18	4	42.49	42.65	-2	1,384	-0.14%
2021/02/17	3.3	40.63	11	40.49	41.85	-7.7	1,353	-0.57%
2021/02/05	2	38.15	2	38.50	38.05	0	1,254	0.00%
2021/02/04	11	38.41	0	0.00	38.10	11	1,262	0.87%
2021/02/03	1	38.65	1	38.95	38.55	0	1,279	0.00%
2021/02/02	0	0.00	2	38.48	38.50	-2	1,311	-0.15%
2021/02/01	1	37.30	1	37.70	38.05	0	1,312	0.00%
2021/01/29	2	37.83	0	0.00	37.80	2	1,319	0.15%
2021/01/28	2	38.05	1	38.40	38.20	1	1,335	0.07%
2021/01/27	1	38.20	2	38.50	38.50	-1	1,348	-0.07%
2021/01/26	2	38.13	0	0.00	38.00	2	1,373	0.15%
2021/01/25	1	38.05	2	38.45	38.55	-1	1,419	-0.07%
2021/01/22	1	38.20	0	0.00	38.25	1	1,429	0.07%
2021/01/21	6	38.25	5	38.54	38.10	1	1,427	0.07%
2021/01/20	1	37.70	0	0.00	37.20	1	1,415	0.07%
2021/01/19	4	39.44	2	39.90	39.20	2	1,382	0.14%
2021/01/15	3	40.10	0	0.00	39.95	3	1,354	0.22%
2021/01/14	1	40.30	1	40.65	40.65	0	1,335	0.00%
2021/01/13	1	40.70	1	41.00	40.65	0	1,338	0.00%
2021/01/12	2	40.73	1	41.05	40.45	1	1,330	0.08%
2021/01/11	1	40.65	1	41.05	41.10	0	1,320	0.00%
2021/01/08	0	0.00	8	40.87	41.05	-8	1,316	-0.61%
2021/01/06	1	40.35	1	40.85	40.30	0	1,289	0.00%
2021/01/05	4	40.39	1	40.40	40.45	3	1,266	0.24%
2021/01/04	8	40.73	2	40.68	41.00	6	1,244	0.48%
2020/12/31	2	42.10	2	42.50	41.95	0	1,222	0.00%
2020/12/30	0	0.00	1	41.90	42.00	-1	1,215	-0.08%
2020/12/28	0	0.00	2	41.80	41.95	-2	1,226	-0.16%
2020/12/25	2	41.45	2	41.73	41.50	0	1,224	0.00%
2020/12/23	1	41.30	1	41.65	41.25	0	1,272	0.00%
2020/12/22	4	41.50	0	0.00	41.30	4	1,317	0.30%
2020/12/21	2	41.80	1	41.95	42.05	1	1,350	0.07%
2020/12/18	4	42.65	8	42.74	42.30	-4	1,381	-0.29%
2020/12/17	0	0.00	1	41.40	41.30	-1	1,379	-0.07%
2020/12/16	0	0.00	1	41.75	41.80	-1	1,398	-0.07%
2020/12/15	4	41.31	0	0.00	41.15	4	1,420	0.28%
2020/12/14	0	0.00	2	41.98	41.95	-2	1,434	-0.14%
2020/12/11	1	41.75	1	42.10	41.45	0	1,470	0.00%
2020/12/10	2	42.03	0	0.00	41.70	2	1,471	0.14%
2020/12/09	2	42.73	6	42.69	42.60	-4	1,455	-0.27%
2020/12/08	12	43.12	3	43.57	42.85	9	1,470	0.61%
2020/12/07	5	42.69	6	43.13	43.50	-1	1,471	-0.07%
2020/12/04	2	42.35	2.3	42.62	42.75	-0.3	1,455	-0.02%
2020/12/03	4	42.85	1	42.91	42.60	3	1,457	0.20%
2020/12/02	2	43.43	2	43.88	43.25	0	1,492	0.00%
2020/12/01	1	43.30	0	0.00	43.25	1	1,476	0.07%
2020/11/30	1	43.60	2	43.80	43.40	-1	1,478	-0.07%
2020/11/27	1	43.25	0	0.00	43.30	1	1,484	0.07%
2020/11/26	1	43.75	0	0.00	43.65	1	1,507	0.07%
2020/11/25	3.2	43.89	4	44.15	43.75	-0.8	1,523	-0.05%
2020/11/24	3	43.82	0	0.00	43.65	3	1,534	0.20%
2020/11/23	5	44.27	2	44.65	44.10	3	1,550	0.19%
2020/11/20	1	43.60	3	44.10	44.20	-2	1,557	-0.13%
2020/11/19	1.1	43.57	4	43.81	43.85	-2.9	1,555	-0.19%
2020/11/18	3	43.00	3.1	43.30	43.50	-0.1	1,564	-0.01%
2020/11/17	2	42.98	2	43.35	43.05	0	1,563	0.00%
2020/11/16	4	43.20	4	43.10	43.00	0	1,619	0.00%
2020/11/13	2	43.63	2	44.05	43.60	0	1,667	0.00%
2020/11/12	1	44.10	1.1	44.36	43.45	-0.1	1,732	0.00%
2020/11/11	6	43.46	3	43.85	44.05	3	1,838	0.16%
2020/11/10	1	44.00	0.2	43.60	43.55	0.9	1,909	0.04%
2020/11/09	0.1	41.95	3	42.55	42.80	-2.9	1,921	-0.15%
2020/11/06	4.1	42.14	5	42.31	41.95	-0.9	1,977	-0.05%
2020/11/05	1	41.90	5	42.08	42.30	-4	1,978	-0.20%
2020/11/04	0	0.00	2	40.63	41.05	-2	1,963	-0.10%
2020/11/03	5	40.13	3	40.40	40.20	2	1,958	0.10%
2020/11/02	3	40.60	0	0.00	40.00	3	1,947	0.15%
2020/10/30	4	41.85	22	41.68	41.50	-18	1,907	-0.94%
2020/10/29	2	42.10	3	42.33	42.35	-1	1,905	-0.05%
2020/10/28	3	42.40	2	42.35	42.30	1	1,931	0.05%
2020/10/27	3	43.18	2	43.50	43.15	1	1,951	0.05%
2020/10/26	1.1	43.15	0	0.00	43.40	1.1	1,974	0.05%
2020/10/23	1	43.10	1	43.45	43.40	0	2,027	0.00%
2020/10/22	1	43.35	0	0.00	43.30	1	2,076	0.05%
2020/10/20	2	43.05	5	43.32	43.25	-3	2,149	-0.14%
2020/10/19	2	42.95	0	0.00	43.00	2	2,165	0.09%
2020/10/16	4.1	43.08	3	43.20	43.00	1.1	2,172	0.05%
2020/10/15	3	42.92	1	43.20	42.85	2	2,180	0.09%
2020/10/13	2	43.03	3	43.35	43.35	-1	2,205	-0.05%
2020/10/12	1	43.15	2	43.48	43.15	-1	2,224	-0.04%
2020/10/08	2.1	43.13	0	0.00	43.20	2.1	2,256	0.09%
2020/10/06	0.1	43.45	2	43.33	43.55	-1.9	2,334	-0.08%
2020/10/05	1	42.65	2	42.88	42.65	-1	2,407	-0.04%
2020/09/30	1	42.40	3	42.37	42.50	-2	2,809	-0.07%
2020/09/29	4	42.28	0	0.00	41.90	4	2,921	0.14%
2020/09/28	1	42.85	0	0.00	42.70	1	2,926	0.03%
2020/09/24	1	43.90	0	0.00	43.90	1	2,968	0.03%
2020/09/22	1	46.70	52	46.91	46.95	-51	2,954	-1.73%
2020/09/18	1	47.15	0	0.00	47.60	1	2,925	0.03%
2020/09/17	1	47.45	13.1	48.10	47.35	-12.1	2,925	-0.41%
2020/09/16	1	48.40	0	0.00	48.35	1	2,939	0.03%
2020/09/15	0	0.00	1	48.55	48.35	-1	2,930	-0.03%
2020/09/10	0	0.00	2	48.45	48.15	-2	3,039	-0.07%
2020/09/09	0	0.00	2	47.50	47.70	-2	3,138	-0.06%
2020/09/07	0	0.00	1	47.20	48.20	-1	3,274	-0.03%
2020/09/04	1	46.80	6	46.96	46.80	-5	3,347	-0.15%
2020/09/02	2	47.80	0	0.00	47.55	2	3,652	0.05%
2020/09/01	0	0.00	3	47.83	48.25	-3	3,686	-0.08%
2020/08/27	4	47.36	0	0.00	47.20	4	3,670	0.11%
2020/08/26	0	0.00	3.1	48.33	48.20	-3.1	3,654	-0.08%
2020/08/25	0	0.00	1	48.20	48.20	-1	3,661	-0.03%
2020/08/24	2	48.10	0.1	48.00	48.10	1.9	3,683	0.05%
2020/08/21	1	49.30	0	0.00	48.90	1	3,687	0.03%
2020/08/20	7	49.44	10	49.09	47.70	-3	3,699	-0.08%
2020/08/19	3	50.17	10.3	50.34	50.00	-7.3	3,660	-0.20%
2020/08/18	3	49.17	5	49.47	49.85	-2	3,628	-0.06%
2020/08/17	10	49.41	5	49.07	49.75	5	3,568	0.14%
2020/08/14	1	47.05	1	47.30	48.00	0	3,478	0.00%
2020/08/13	0	0.00	2	46.10	46.20	-2	3,410	-0.06%
2020/08/12	1	45.00	1	44.95	44.70	0	3,383	0.00%
2020/08/11	1	44.60	0	0.00	44.45	1	3,321	0.03%
2020/08/10	1	44.70	2	44.43	44.50	-1	3,335	-0.03%
2020/08/07	1	44.50	0	0.00	44.30	1	3,345	0.03%
2020/08/05	0.5	44.30	0	0.00	44.50	0.5	3,385	0.01%
2020/08/04	2	44.48	0	0.00	44.55	2	3,386	0.06%
2020/08/03	1	44.40	0	0.00	44.25	1	3,405	0.03%
2020/07/31	0	0.00	3	45.80	45.30	-3	3,386	-0.09%
2020/07/30	2	45.48	0	0.00	45.50	2	3,383	0.06%
2020/07/29	1	45.50	1	44.85	45.05	0	3,395	0.00%
2020/07/27	1	45.15	1	46.00	44.70	0	3,538	0.00%
2020/07/24	2.5	46.27	1	47.00	45.65	1.5	3,535	0.04%
2020/07/23	7	47.68	0	0.00	47.40	7	3,505	0.20%
2020/07/21	0	0.00	1	47.50	47.55	-1	3,503	-0.03%
2020/07/20	0.5	46.60	1	46.75	46.75	-0.5	3,500	-0.01%
2020/07/16	0	0.00	2	47.90	48.00	-2	3,520	-0.06%
2020/07/15	2	48.40	4	48.29	47.50	-2	3,517	-0.06%
2020/07/14	2	48.85	4	48.80	48.00	-2	3,528	-0.06%
2020/07/13	0	0.00	3	48.70	48.85	-3	3,496	-0.09%
2020/07/10	3	46.93	1	47.50	46.70	2	3,475	0.06%
2020/07/09	7	49.46	2	49.05	49.00	5	3,422	0.15%
2020/07/08	7	49.34	0	0.00	50.00	7	3,062	0.23%
2020/07/07	1	47.15	1	47.20	46.65	0	3,085	0.00%
2020/07/06	3	47.43	6	47.50	47.40	-3	3,049	-0.10%
2020/07/03	2	45.65	10	45.85	45.45	-8	2,991	-0.27%
2020/07/01	0	0.00	2	45.70	45.25	-2	3,110	-0.06%
2020/06/29	2	44.13	1	44.05	44.10	1	3,334	0.03%
2020/06/24	2	44.48	0	0.00	44.45	2	3,367	0.06%
2020/06/22	20	45.50	0	0.00	45.40	20	3,331	0.60%
2020/06/19	53	45.73	1	46.00	45.80	52	3,327	1.56%
2020/06/18	2	45.35	0	0.00	45.30	2	3,305	0.06%
2020/06/17	0	0.00	2	46.53	46.55	-2	3,262	-0.06%
2020/06/16	2	47.05	2	47.10	47.15	0	3,236	0.00%
2020/06/15	1	45.95	2	45.90	46.05	-1	3,199	-0.03%
2020/06/12	2	43.35	1	43.75	44.65	1	3,179	0.03%
2020/06/11	1	45.65	1	43.90	44.45	0	3,173	0.00%
2020/06/10	1	45.20	13	45.09	45.40	-12	3,135	-0.38%
2020/06/09	6	43.05	6	43.12	43.60	0	3,150	0.00%
2020/06/08	1	41.25	5	41.77	42.50	-4	3,027	-0.13%
2020/06/05	0	0.00	1	40.85	41.20	-1	2,992	-0.03%
2020/06/04	2	40.83	2	41.15	40.55	0	3,038	0.00%
2020/06/03	3	40.27	13	40.32	40.40	-10	3,039	-0.33%
2020/06/02	1	40.10	1	39.85	39.90	0	3,033	0.00%
2020/06/01	1	39.65	1	40.15	40.10	0	3,048	0.00%
2020/05/29	4	40.10	6	40.29	39.20	-2	3,044	-0.07%
2020/05/28	5	41.34	4	41.66	40.20	1	3,021	0.03%
2020/05/27	2	41.03	3	41.35	41.50	-1	3,037	-0.03%
2020/05/26	3	40.43	5	40.83	40.95	-2	3,029	-0.07%
2020/05/25	2	39.40	5	40.26	40.65	-3	3,015	-0.10%
2020/05/22	1	39.90	0	0.00	39.35	1	2,988	0.03%
2020/05/21	0	0.00	2	40.13	40.30	-2	2,995	-0.07%
2020/05/20	1	38.60	3	39.30	39.70	-2	2,978	-0.07%
2020/05/19	2	38.73	3	39.07	38.75	-1	2,960	-0.03%
2020/05/18	1	38.15	1	38.60	38.25	0	2,943	0.00%
2020/05/15	1	38.35	0	0.00	38.10	1	2,942	0.03%
2020/05/14	1	38.85	0	0.00	38.20	1	2,930	0.03%
2020/05/13	3	39.13	3	39.47	39.20	0	2,922	0.00%
2020/05/12	3	39.42	1	39.80	39.45	2	2,926	0.07%
2020/05/11	2	40.08	0	0.00	40.20	2	2,917	0.07%
2020/05/08	5	40.54	4	41.08	40.10	1	2,930	0.03%
2020/05/07	4	40.31	2	40.58	40.40	2	2,919	0.07%
2020/05/06	2	40.45	0	0.00	40.10	2	2,953	0.07%
2020/05/04	6	40.42	3	40.68	40.95	3	2,960	0.10%
2020/04/30	13	40.06	10	40.61	40.30	3	2,949	0.10%
2020/04/29	7	41.38	7	40.96	41.00	0	2,778	0.00%
2020/04/27	0	0.00	34	39.52	40.10	-34	2,862	-1.19%
2020/04/24	34	39.05	0	0.00	39.05	34	2,863	1.19%
2020/04/22	5	39.10	0	0.00	38.85	5	2,941	0.17%
2020/04/21	0	0.00	3	40.05	38.75	-3	2,986	-0.10%
2020/04/20	4	40.44	5	40.35	40.55	-1	3,034	-0.03%
2020/04/17	0	0.00	1	41.30	39.95	-1	3,057	-0.03%
2020/04/16	1	41.00	1	41.00	40.80	0	3,066	0.00%
2020/04/15	1	42.00	0	0.00	41.20	1	3,053	0.03%
2020/04/14	11	41.81	10	41.71	42.00	1	3,036	0.03%
2020/04/13	0	0.00	2	42.20	41.15	-2	3,026	-0.07%
2020/04/10	3	42.02	1	41.75	42.30	2	3,034	0.07%
2020/04/07	0	0.00	4	38.35	38.30	-4	2,920	-0.14%
2020/04/06	0	0.00	1	38.00	38.00	-1	2,807	-0.04%
2020/04/01	6	38.71	6	38.55	38.35	0	2,814	0.00%
2020/03/31	7	39.10	0	0.00	39.30	7	2,803	0.25%
2020/03/27	0	0.00	5	39.00	38.45	-5	2,543	-0.20%
2020/03/25	9	39.59	4	38.90	39.20	5	2,580	0.19%
2020/03/20	0	0.00	1	38.65	39.45	-1	2,556	-0.04%
2020/03/19	2	38.00	0	0.00	37.65	2	2,552	0.08%
2020/03/18	3	41.15	0	0.00	40.65	3	2,502	0.12%
2020/03/17	2	38.80	0	0.00	39.55	2	2,452	0.08%
2020/03/16	2	37.80	0	0.00	40.65	2	2,417	0.08%
2020/03/13	0	0.00	1	34.20	38.50	-1	2,339	-0.04%
2020/03/12	1	38.55	0	0.00	37.60	1	2,211	0.05%
2020/03/11	0	0.00	1	41.25	41.55	-1	2,222	-0.04%
2020/03/10	1	41.00	0	0.00	41.30	1	2,218	0.05%
2020/03/02	0	0.00	1	41.00	43.05	-1	2,273	-0.04%
2020/02/27	2	43.80	0	0.00	42.85	2	2,271	0.09%
2020/02/26	3	45.20	0	0.00	44.30	3	2,334	0.13%
2020/02/13	3	46.00	0	0.00	45.40	3	2,841	0.11%
2020/02/07	1	45.50	0	0.00	45.00	1	2,963	0.03%
2020/02/06	2	46.68	0	0.00	46.75	2	2,967	0.07%
2020/02/05	3	46.80	0	0.00	45.90	3	3,040	0.10%
2020/02/04	4	47.28	0	0.00	46.80	4	3,045	0.13%
2020/02/03	0	0.00	5	46.30	47.40	-5	3,062	-0.16%
2020/01/30	3	48.93	1	48.25	49.05	2	3,084	0.06%
2020/01/16	9	51.32	0	0.00	51.20	9	3,174	0.28%
2020/01/15	4	52.13	2	51.80	52.50	2	3,162	0.06%
2020/01/14	6	52.20	1	52.30	52.20	5	3,195	0.16%
2020/01/13	7	49.59	41	50.31	50.80	-34	3,258	-1.04%
2020/01/10	28	49.28	0	0.00	49.90	28	3,335	0.84%
2020/01/08	5	47.50	0	0.00	47.15	5	3,783	0.13%
2020/01/07	0	0.00	11	49.01	48.45	-11	3,889	-0.28%
2020/01/03	1	48.35	0	0.00	48.60	1	4,093	0.02%
2019/12/31	1	48.70	1	48.55	48.30	0	4,273	0.00%
2019/12/30	1	48.35	2	47.45	48.70	-1	4,268	-0.02%
2019/12/25	0	0.00	1	46.60	46.30	-1	4,329	-0.02%
2019/12/24	2	46.20	0	0.00	46.20	2	4,356	0.05%
2019/12/23	0	0.00	5	46.37	45.40	-5	4,387	-0.11%
2019/12/06	12	50.55	12	50.01	49.65	0	4,476	0.00%
2019/12/04	2	49.15	3	49.25	49.20	-1	4,415	-0.02%
2019/12/02	0	0.00	5	47.55	48.05	-5	4,530	-0.11%
2019/11/25	6	50.25	1	48.10	50.30	5	4,381	0.11%
2019/11/22	4	51.35	0	0.00	49.55	4	4,294	0.09%
2019/11/19	0	0.00	0.4	52.50	52.70	-0.4	4,233	-0.01%
2019/11/18	7	52.87	0	0.00	52.00	7	4,240	0.17%
2019/11/14	3	52.23	0	0.00	52.00	3	4,229	0.07%
2019/11/08	0	0.00	0	54.70	55.20	0	4,078	0.00%
2019/11/06	40	56.20	40	56.10	56.10	0	4,028	0.00%
2019/11/05	6	56.13	23	55.97	56.40	-17	3,990	-0.43%
2019/11/04	32	56.72	34	56.94	56.10	-2	3,953	-0.05%
2019/11/01	2	55.50	5	55.92	56.00	-3	3,855	-0.08%
2019/10/31	18	55.50	1.1	55.30	55.60	16.9	3,850	0.44%
2019/10/29	0	0.00	7	56.77	55.70	-7	3,798	-0.18%
2019/10/28	2	55.50	0	0.00	56.30	2	3,752	0.05%
2019/10/25	2	56.80	1.1	57.35	56.80	0.9	3,657	0.02%
2019/10/24	0	0.00	1	58.00	58.20	-1	3,586	-0.03%
2019/10/23	5	56.50	5	56.70	57.10	0	3,498	0.00%
2019/10/22	3	56.90	1	57.40	56.90	2	3,451	0.06%
2019/10/21	11	57.34	8	57.39	57.80	3	3,365	0.09%
2019/10/18	36	55.21	39	55.09	55.40	-3	3,214	-0.09%
2019/10/17	43	56.22	41	55.84	54.80	2	3,098	0.06%
2019/10/16	27.1	55.16	28	56.01	57.70	-0.9	2,849	-0.03%
2019/10/15	6	53.98	5	54.12	54.60	1	2,615	0.04%
2019/10/14	9	52.29	6	52.37	53.30	3	2,502	0.12%
2019/10/09	26	50.50	28	50.93	51.20	-2	2,322	-0.09%
2019/10/08	15	49.52	15	50.00	50.20	0	2,245	0.00%
2019/10/07	0	0.00	2	49.15	49.25	-2	2,137	-0.09%
2019/10/03	0	0.00	2	45.35	46.60	-2	2,120	-0.09%
2019/09/26	23	45.99	22	45.75	46.05	1	1,974	0.05%
2019/09/25	15	43.92	20	45.20	45.10	-5	1,912	-0.26%
2019/09/24	5	43.40	0	0.00	43.40	5	1,847	0.27%
2019/09/19	0	0.00	3	42.15	42.10	-3	1,801	-0.17%
2019/09/18	5	43.45	2	42.68	42.80	3	1,785	0.17%
2019/09/17	0	0.00	1	42.45	42.55	-1	1,763	-0.06%
2019/09/16	3	41.70	0	0.00	41.95	3	1,731	0.17%
2019/08/13	1	39.40	0	0.00	39.40	1	1,203	0.08%
2019/08/02	0	0.00	10	36.70	37.70	-10	1,201	-0.83%
2019/07/25	0	0.00	10	37.50	37.50	-10	1,264	-0.79%
2019/07/17	0	0.00	1	37.50	37.30	-1	1,416	-0.07%
2019/07/15	0	0.00	1	38.25	38.05	-1	1,490	-0.07%
2019/07/11	0	0.00	4	37.35	37.45	-4	1,497	-0.27%
2019/07/10	15	37.71	13	37.95	37.55	2	1,501	0.13%
2019/07/09	3	37.17	0	0.00	37.40	3	1,466	0.20%
2019/07/08	2	35.55	10	35.55	36.10	-8	1,413	-0.57%
2019/07/01	0	0.00	1	35.40	35.05	-1	1,534	-0.07%
2019/06/25	5	34.75	0	0.00	34.80	5	1,540	0.32%
2019/06/21	0	0.00	1	34.95	34.95	-1	1,556	-0.06%
2019/06/20	1	34.75	4	34.60	34.65	-3	1,589	-0.19%
2019/06/18	5	35.00	1	34.85	34.70	4	1,619	0.25%
2019/06/17	5	35.38	0	0.00	35.25	5	1,673	0.30%
2019/06/13	0	0.00	1	34.95	35.20	-1	1,717	-0.06%
2019/06/11	1	35.25	0	0.00	35.05	1	1,827	0.05%
2019/06/04	1	35.45	0	0.00	34.90	1	2,000	0.05%
2019/06/03	0	0.00	1	35.45	35.65	-1	2,003	-0.05%
2019/05/30	1	34.95	0	0.00	35.35	1	1,993	0.05%
2019/05/13	0	0.00	1	33.15	32.70	-1	2,458	-0.04%
2019/05/07	1	34.50	0	0.00	34.40	1	2,361	0.04%
2019/05/06	5	34.60	10	34.85	34.35	-5	2,337	-0.21%
2019/05/02	1	35.80	3	35.83	35.85	-2	2,271	-0.09%
2019/04/25	5	34.55	1	34.55	34.55	4	2,126	0.19%
2019/04/22	0	0.00	2	33.53	33.55	-2	2,078	-0.10%
2019/04/09	0	0.00	3.7	32.22	32.25	-3.7	1,969	-0.19%
2019/04/08	0	0.00	1	31.50	31.80	-1	1,910	-0.05%
2019/04/01	0	0.00	1	30.70	30.70	-1	1,860	-0.05%
2019/03/25	1	31.65	0	0.00	31.30	1	1,791	0.06%
2019/03/21	5	31.10	0	0.00	30.85	5	1,727	0.29%
2019/03/20	0	0.00	1	31.25	31.00	-1	1,701	-0.06%
2019/03/18	5	31.55	0	0.00	31.20	5	1,594	0.31%
2019/03/14	0	0.00	2	31.75	31.00	-2	1,539	-0.13%
2019/03/13	0	0.00	5	31.03	31.30	-5	1,456	-0.34%
2019/03/12	1	30.30	0	0.00	30.30	1	1,340	0.07%
2019/03/11	0	0.00	3	30.22	30.20	-3	1,315	-0.23%
2019/03/08	1	30.00	0	0.00	29.75	1	1,288	0.08%
2019/03/04	1	28.70	1	28.60	29.30	0	1,178	0.00%
2019/02/20	0	0.00	5	27.55	27.65	-5	985	-0.51%
2019/02/18	5	27.05	0	0.00	26.65	5	917	0.55%
2019/01/23	0	0.00	5	26.05	26.05	-5	674	-0.74%
2019/01/17	5	26.75	0	0.00	26.30	5	797	0.63%
2019/01/15	0	0.00	3	26.35	26.60	-3	856	-0.35%
2019/01/07	0	0.00	2	25.85	25.70	-2	912	-0.22%
2019/01/02	10	26.10	5	25.70	25.95	5	929	0.54%
2018/12/19	0	0.00	2	26.00	26.00	-2	861	-0.23%
2018/12/06	0	0.00	0.1	25.70	25.70	-0.1	879	-0.01%
2018/11/28	2	26.55	0	0.00	26.80	2	875	0.23%
2018/11/20	0	0.00	4	26.80	26.65	-4	855	-0.47%
2018/11/08	0	0.00	1	27.35	27.30	-1	815	-0.12%
2018/11/07	0	0.00	2	27.30	27.25	-2	818	-0.24%
2018/11/05	2	27.20	1	27.05	27.25	1	819	0.12%
2018/11/02	3	27.52	0	0.00	27.15	3	802	0.37%
2018/10/31	1	26.80	0	0.00	27.00	1	709	0.14%
2018/10/30	10	26.91	8	26.86	26.90	2	686	0.29%
2018/10/24	2	25.85	2	25.53	25.50	0	578	0.00%
2018/10/23	2	24.30	2	24.55	25.00	0	525	0.00%
2018/10/19	2	24.00	4	24.95	24.95	-2	504	-0.40%
2018/10/18	2	24.50	0	0.00	24.25	2	492	0.41%
2018/10/17	2	24.50	2	24.75	24.60	0	494	0.00%
2018/10/15	0	0.00	16	24.24	25.45	-16	512	-3.12%
2018/10/12	2	22.80	2	23.15	23.15	0	788	0.00%
2018/10/11	2	23.30	0	0.00	23.10	2	784	0.25%
2018/10/09	8	24.28	7	24.46	24.50	1	764	0.13%
2018/10/08	10	24.36	6	24.58	24.45	4	753	0.53%
2018/10/05	4	24.55	4	24.75	24.85	0	746	0.00%
2018/10/04	4	24.85	0	0.00	24.85	4	742	0.54%
2018/10/03	2	25.15	0	0.00	25.05	2	738	0.27%
2018/10/02	3	25.47	0	0.00	25.40	3	737	0.41%
2018/10/01	1	25.55	0	0.00	25.60	1	738	0.14%
2018/09/28	4	25.18	8	25.58	25.80	-4	738	-0.54%
2018/09/27	0	0.00	2	25.45	25.40	-2	726	-0.28%
2018/09/26	2	25.25	0	0.00	25.30	2	726	0.28%
2018/09/25	2	25.35	0	0.00	25.30	2	735	0.27%
2018/09/20	2	25.45	0	0.00	25.40	2	844	0.24%
2018/09/17	2	25.25	2	25.55	25.55	0	845	0.00%
2018/09/13	2	25.35	8	25.48	25.50	-6	844	-0.71%
2018/09/12	0	0.00	2	24.95	24.95	-2	837	-0.24%
2018/09/11	2	24.60	3	24.70	24.60	-1	836	-0.12%
2018/09/10	2	24.80	0	0.00	24.70	2	841	0.24%
2018/09/07	2	25.05	2	25.35	24.95	0	889	0.00%
2018/09/05	4	25.28	4	25.50	25.20	0	897	0.00%
2018/09/04	2	25.00	6	25.27	25.40	-4	908	-0.44%
2018/08/31	5	24.78	4	25.05	25.20	1	923	0.11%
2018/08/30	10	24.80	0	0.00	24.80	10	932	1.07%
2018/08/27	0	0.00	5	24.89	24.90	-5	990	-0.50%
2018/08/23	4	24.33	4	24.48	24.45	0	1,023	0.00%
2018/08/22	1	24.50	0	0.00	24.45	1	1,032	0.10%
2018/08/20	2	24.55	0	0.00	24.50	2	1,032	0.19%
2018/08/17	4	24.65	2	24.80	24.70	2	1,030	0.19%
2018/08/16	6	24.60	7	24.75	24.80	-1	1,025	-0.10%
2018/08/15	2	24.70	2	24.90	24.80	0	1,028	0.00%
2018/08/14	2	24.70	2	24.90	25.00	0	1,026	0.00%
2018/08/13	2	24.70	4	24.93	25.00	-2	1,033	-0.19%
2018/08/09	2	24.95	0	0.00	24.95	2	1,021	0.20%
2018/08/03	10	25.11	4	25.30	25.10	6	1,033	0.58%
2018/07/30	1	25.10	0	0.00	25.10	1	1,018	0.10%
2018/07/25	2	25.20	0	0.00	25.20	2	1,009	0.20%
2018/07/24	2	25.35	0	0.00	25.35	2	1,004	0.20%
2018/07/23	2	25.40	2	25.60	25.45	0	1,002	0.00%
2018/07/20	0	0.00	1	25.45	25.65	-1	984	-0.10%
2018/07/19	10	26.37	8	26.43	25.65	2	967	0.21%
2018/07/18	1	25.60	0	0.00	25.90	1	641	0.16%
2018/07/04	0	0.00	13	25.74	25.80	-13	672	-1.93%
2018/06/28	2.1	25.65	0	0.00	25.70	2.1	552	0.38%
2018/06/15	0	0.00	0.1	27.00	27.25	-0.1	546	-0.02%
2018/06/12	0	0.00	3	27.70	27.30	-3	490	-0.61%
2018/06/07	1	26.90	0	0.00	26.95	1	458	0.22%
2018/06/06	0	0.00	0.2	27.15	27.25	-0.2	450	-0.04%
2018/05/30	0	0.00	2	25.00	25.80	-2	365	-0.55%
2018/05/23	2	24.80	2	24.95	24.65	0	362	0.00%
2018/05/22	0	0.00	4	24.90	24.85	-4	356	-1.12%
2018/05/21	2	24.85	6	24.81	24.80	-4	364	-1.10%
2018/05/16	0.2	24.85	0	0.00	24.95	0.2	352	0.06%
2018/05/15	2	24.85	0	0.00	24.90	2	357	0.56%
2018/05/11	8	25.07	0	0.00	25.10	8	372	2.15%
2018/05/03	0.1	24.95	0	0.00	24.95	0.1	363	0.03%
2018/04/27	0	0.00	3	25.00	24.80	-3	370	-0.81%
2018/04/26	3	25.30	0	0.00	25.00	3	370	0.81%
2018/04/25	0	0.00	1	25.20	25.20	-1	372	-0.27%
2018/04/02	0	0.00	0.2	25.70	25.75	-0.2	631	-0.03%
2018/02/21	2	25.65	2	25.90	26.90	0	616	0.00%
2018/02/09	0	0.00	2	25.50	25.65	-2	603	-0.33%
2018/02/07	0	0.00	8	26.15	26.05	-8	604	-1.32%
2018/02/06	1	26.35	2	25.90	26.10	-1	600	-0.17%
2018/02/05	5	26.78	2	26.88	26.95	3	586	0.51%
2018/02/02	1	27.15	0	0.00	27.10	1	581	0.17%
2018/01/30	0	0.00	3	27.30	27.25	-3	584	-0.51%
2018/01/25	0	0.00	2	27.35	27.45	-2	588	-0.34%
2018/01/24	1	27.20	0	0.00	27.25	1	588	0.17%
2018/01/11	3	27.57	0	0.00	27.75	3	680	0.44%
2018/01/10	2	27.85	0	0.00	27.85	2	666	0.30%
2018/01/09	0	0.00	3	28.00	28.10	-3	631	-0.47%
2018/01/05	1	26.60	1	26.80	26.90	0	463	0.00%
2018/01/04	0	0.00	1	26.80	26.80	-1	467	-0.21%
2018/01/03	2	26.83	2	27.03	26.65	0	457	0.00%
2018/01/02	1	26.65	0	0.00	26.65	1	452	0.22%