台虹 (8039)-國泰-台中券商分點個股進出

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

台虹

(8039)

可現股當沖

股價
48.85
漲跌
▲0.20
漲幅
+0.41%
成交量
1,050張
產業
上市電子零組件類股
424人加入追蹤

立即追蹤
本地時間:13:30(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

台虹 (8039)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	3	49.25	1.6	49.26	48.85	1.4	7,492	0.02%
2024/11/21	0	0.00	0.2	48.43	48.65	-0.2	8,033	0.00%
2024/11/20	1.2	47.68	0.4	48.37	47.65	0.8	8,182	0.01%
2024/11/18	1	47.95	0	0.00	48.10	1	8,172	0.01%
2024/11/15	0	0.00	2.1	49.00	49.00	-2.1	8,156	-0.03%
2024/11/14	2	48.87	1.2	48.60	48.10	0.8	8,169	0.01%
2024/11/13	1	49.20	5	49.12	49.15	-4	8,162	-0.05%
2024/11/12	6.1	49.18	0.2	49.13	48.80	5.9	8,164	0.07%
2024/11/11	2.1	49.98	2.6	50.02	49.95	-0.5	8,146	-0.01%
2024/11/08	6.3	50.98	1	50.81	50.30	5.3	8,133	0.06%
2024/11/07	2	52.30	7.4	51.78	52.30	-5.4	8,099	-0.07%
2024/11/06	3.3	50.84	2.1	50.91	50.60	1.2	8,078	0.01%
2024/11/05	4	51.50	1.6	51.90	51.50	2.4	8,073	0.03%
2024/11/04	1.6	51.73	0	0.00	51.50	1.6	8,106	0.02%
2024/11/01	4	52.08	0	0.00	52.20	4	8,138	0.05%
2024/10/30	6.1	53.65	4.2	53.60	53.20	1.9	8,156	0.02%
2024/10/29	1.4	54.20	3	54.40	54.30	-1.6	8,176	-0.02%
2024/10/28	9	54.99	19.4	54.63	54.90	-10.4	8,182	-0.13%
2024/10/25	0	55.90	8	55.81	55.90	-8	8,164	-0.10%
2024/10/24	2	56.41	1	57.00	56.10	1	8,181	0.01%
2024/10/23	8.1	57.41	1.5	57.24	57.40	6.6	8,166	0.08%
2024/10/22	20.3	57.67	30	57.40	57.00	-9.7	8,172	-0.12%
2024/10/21	32.4	56.53	30	57.18	57.90	2.4	8,113	0.03%
2024/10/18	4.1	54.65	2.5	55.22	54.60	1.6	8,044	0.02%
2024/10/17	14.3	55.62	3	55.63	55.50	11.3	8,053	0.14%
2024/10/16	1	54.20	1	55.00	55.10	0	8,058	0.00%
2024/10/15	1.2	55.03	4.7	54.92	54.30	-3.5	8,049	-0.04%
2024/10/14	0	54.10	4.4	54.50	55.20	-4.4	8,045	-0.05%
2024/10/11	5.3	55.05	17.1	54.81	55.00	-11.9	8,024	-0.15%
2024/10/09	14.8	55.50	14.1	55.57	55.30	0.7	8,011	0.01%
2024/10/08	29.9	56.98	20.5	57.39	56.60	9.4	7,974	0.12%
2024/10/07	44.1	60.75	44.5	60.13	59.80	-0.4	7,894	-0.01%
2024/10/04	79.5	62.62	45.2	62.51	61.20	34.4	7,849	0.44%
2024/10/01	7.3	60.67	9.1	60.22	61.00	-1.8	7,691	-0.02%
2024/09/30	12	60.27	30.1	60.43	59.90	-18.1	7,645	-0.24%
2024/09/27	19.6	61.93	30.4	61.42	61.30	-10.8	7,626	-0.14%
2024/09/26	15.3	60.32	6	60.57	59.90	9.3	7,495	0.12%
2024/09/25	26.3	61.84	2.5	61.74	61.40	23.7	7,397	0.32%
2024/09/24	6.2	61.41	8	61.48	61.10	-1.8	7,335	-0.02%
2024/09/23	9.4	61.48	10.1	61.82	61.20	-0.7	7,301	-0.01%
2024/09/20	10.3	63.24	8.5	64.06	62.40	1.8	7,277	0.02%
2024/09/19	23	63.91	69.2	63.91	64.20	-46.2	7,245	-0.64%
2024/09/18	57.7	65.48	165	65.13	62.20	-107.3	7,173	-1.50%	大賣/鉅額交易
2024/09/16	32.3	66.19	37	66.48	65.20	-4.7	7,120	-0.07%
2024/09/13	112.1	68.39	119.1	67.83	68.00	-7	7,033	-0.10%	大買/大賣/
2024/09/12	52.1	67.86	14.1	67.43	68.90	38	6,719	0.56%
2024/09/11	11.5	63.82	7.2	63.89	64.00	4.2	6,677	0.06%
2024/09/10	11.1	63.91	7	62.79	63.00	4.1	6,842	0.06%
2024/09/09	9.2	64.10	10	64.70	65.60	-0.9	6,853	-0.01%
2024/09/06	35.4	64.78	8	64.94	64.60	27.3	7,062	0.39%
2024/09/05	30.1	69.47	18	69.68	66.50	12.1	7,056	0.17%
2024/09/04	18.5	66.41	30.6	66.39	67.00	-12.1	6,993	-0.17%
2024/09/03	3.7	69.53	2	70.10	69.20	1.7	6,974	0.02%
2024/09/02	9.3	69.67	1.1	69.27	69.20	8.2	7,021	0.12%
2024/08/30	46.4	69.46	20.6	69.23	68.60	25.8	6,972	0.37%
2024/08/29	90.1	70.22	83.2	70.26	70.10	7	6,895	0.10%
2024/08/28	209.7	70.98	241.4	70.56	70.10	-31.7	6,491	-0.49%	大買/大賣/
2024/08/27	324.7	69.32	329.6	70.26	72.70	-4.9	5,776	-0.08%	大買/大賣/
2024/08/26	201.2	67.03	113.5	66.68	66.10	87.7	4,644	1.89%	大買/大賣/
2024/08/23	62.2	58.74	63.9	60.33	62.20	-1.7	3,851	-0.04%
2024/08/22	9.1	54.47	16.9	56.53	56.60	-7.8	3,321	-0.23%
2024/08/21	1	51.60	0	0.00	51.70	1	3,185	0.03%
2024/08/20	0	51.80	0	0.00	51.60	0	3,169	0.00%
2024/08/16	0.1	51.80	1	51.60	51.50	-0.9	3,208	-0.03%
2024/08/15	1	50.40	3	50.17	50.50	-2	3,182	-0.06%
2024/08/14	3	49.55	0	49.75	49.55	3	3,172	0.09%
2024/08/13	0	49.64	0	0.00	49.40	0	3,161	0.00%
2024/08/12	1.7	49.74	3	49.72	49.80	-1.3	3,175	-0.04%
2024/08/09	1	49.50	3.5	49.33	49.10	-2.5	3,173	-0.08%
2024/08/08	2.6	49.03	0	0.00	48.60	2.6	3,166	0.08%
2024/08/07	1	48.60	1	48.92	49.95	0	3,178	0.00%
2024/08/06	1.1	46.30	3	46.95	47.20	-1.9	3,180	-0.06%
2024/08/05	5.2	48.49	8.1	48.93	48.30	-2.9	3,160	-0.09%
2024/08/02	4.1	52.56	4.8	52.47	51.60	-0.7	3,166	-0.02%
2024/08/01	6	55.72	3	55.83	55.20	3	3,175	0.09%
2024/07/31	14.1	54.88	7	54.01	54.60	7	3,147	0.22%
2024/07/30	5	54.82	6	55.02	55.80	-1	3,129	-0.03%
2024/07/29	3	55.40	2.7	55.38	55.00	0.3	3,131	0.01%
2024/07/26	8	54.81	0.5	54.89	54.80	7.5	3,127	0.24%
2024/07/23	3.6	54.93	1.7	54.92	54.40	1.9	3,185	0.06%
2024/07/22	3.1	58.86	2.3	58.62	58.60	0.8	3,192	0.03%
2024/07/19	52.5	61.43	3.1	61.19	60.30	49.5	3,242	1.53%
2024/07/18	4	61.33	3.3	62.06	62.40	0.7	3,208	0.02%
2024/07/17	2	62.35	9.7	62.79	62.40	-7.7	3,171	-0.24%
2024/07/16	5.1	62.28	2	62.50	62.40	3.1	3,146	0.10%
2024/07/15	1.3	62.25	4	61.88	62.30	-2.7	3,114	-0.09%
2024/07/12	3	60.81	14	60.93	61.10	-11	3,090	-0.36%
2024/07/11	1	61.50	6	61.48	61.50	-5	3,087	-0.16%
2024/07/10	6.1	60.80	4	61.50	60.60	2.1	3,059	0.07%
2024/07/09	5	61.37	17	61.55	61.30	-12.1	3,024	-0.40%
2024/07/08	38.2	64.69	28.5	63.69	63.10	9.7	2,949	0.33%
2024/07/05	17.6	62.49	28	62.26	62.50	-10.5	2,839	-0.37%
2024/07/04	20.2	58.99	9	59.19	59.10	11.2	2,695	0.42%
2024/07/03	12	58.70	12.1	58.81	58.80	-0.1	2,679	0.00%
2024/07/02	3	58.33	0	0.00	58.00	3	2,658	0.11%
2024/07/01	6	58.03	2	58.30	58.50	4	2,639	0.15%
2024/06/28	2	58.05	0.6	58.03	58.20	1.4	2,628	0.05%
2024/06/27	1	57.40	22	57.60	57.80	-21	2,613	-0.80%
2024/06/26	14.1	58.65	10.1	58.89	58.50	4	2,591	0.16%
2024/06/25	5.6	57.54	18	57.68	57.70	-12.4	2,543	-0.49%
2024/06/24	26.6	58.76	20.2	58.66	58.50	6.5	2,501	0.26%
2024/06/21	36.6	59.44	34.1	58.83	58.30	2.6	2,453	0.10%
2024/06/20	25	59.16	16.3	58.82	58.80	8.8	2,288	0.38%
2024/06/19	8	58.58	13	58.38	58.30	-5	2,193	-0.23%
2024/06/18	35.2	58.49	22.8	57.89	57.70	12.4	2,096	0.59%
2024/06/17	34	58.87	7	59.07	58.60	27	2,026	1.33%
2024/06/14	5	57.66	16.4	57.81	57.60	-11.4	1,828	-0.62%
2024/06/13	16.1	58.77	13.9	58.68	58.90	2.2	1,751	0.12%
2024/06/12	5	55.76	10.9	56.21	56.70	-5.9	1,502	-0.39%
2024/06/11	5	54.22	4	54.15	55.00	1	1,423	0.07%
2024/06/07	9	54.90	63	53.94	54.00	-54	1,392	-3.88%
2024/06/06	24	54.13	24	53.95	53.80	0	1,332	0.00%
2024/06/05	2.2	51.32	2	51.70	51.80	0.2	1,216	0.02%
2024/06/03	3.2	51.88	0	0.00	51.50	3.2	1,220	0.26%
2024/05/31	4.1	52.30	0	0.00	52.20	4.1	1,218	0.34%
2024/05/30	0.3	52.13	12.2	52.10	52.30	-11.9	1,215	-0.98%
2024/05/29	3	53.43	0	0.00	53.20	3	1,205	0.25%
2024/05/28	4	54.18	4.1	54.28	53.70	-0.1	1,198	0.00%
2024/05/27	15.1	53.87	10	54.27	54.40	5.1	1,181	0.43%
2024/05/24	5.2	52.41	1	52.20	52.40	4.2	1,155	0.37%
2024/05/23	4	52.87	0	52.70	52.70	4	1,157	0.35%
2024/05/22	3	52.57	13	52.64	53.90	-10	1,149	-0.87%
2024/05/21	1.1	51.63	1	52.20	52.10	0.1	1,121	0.01%
2024/05/20	0.3	51.61	1	52.20	52.30	-0.7	1,153	-0.06%
2024/05/17	28	51.48	6	51.55	51.60	22	1,155	1.90%
2024/05/16	16	52.03	2	52.00	52.10	14	1,166	1.20%
2024/05/15	2	51.80	2	52.40	51.40	0	1,156	0.00%
2024/05/14	2.5	51.55	0	0.00	51.30	2.5	1,160	0.22%
2024/05/13	1	52.10	3	52.37	52.30	-2	1,157	-0.17%
2024/05/10	7	51.09	30.5	50.93	51.20	-23.5	1,139	-2.06%
2024/05/09	4	52.18	5	52.44	52.30	-1	1,111	-0.09%
2024/05/08	12	53.85	4	53.88	53.30	8	1,092	0.73%
2024/05/07	15	52.44	15	52.30	53.20	0	1,034	0.00%
2024/05/06	5	51.14	2.1	51.01	51.50	2.9	969	0.30%
2024/05/03	6	51.37	2	51.35	50.80	4	959	0.42%
2024/05/02	4	51.90	1.1	51.98	51.90	2.9	947	0.31%
2024/04/30	14	51.61	5	51.46	51.50	9	949	0.95%
2024/04/29	42	50.63	22.1	51.74	52.50	19.9	932	2.14%
2024/04/26	9.1	50.24	12	50.19	49.65	-2.9	857	-0.34%
2024/04/25	13	50.16	8.2	49.66	50.50	4.8	828	0.59%
2024/04/24	6	48.03	0	0.00	47.90	6	750	0.80%
2024/04/23	0	0.00	1.2	47.57	47.30	-1.2	751	-0.16%
2024/04/19	1	47.40	0	0.00	47.00	1	764	0.13%
2024/04/18	1	48.35	0	0.00	48.25	1	769	0.13%
2024/04/17	2	48.48	3	48.58	48.75	-1	787	-0.13%
2024/04/16	31	47.10	3	47.03	47.05	28	779	3.59%
2024/04/15	1	47.60	1	47.60	47.90	0	802	0.00%
2024/04/12	1	47.90	0	0.00	48.00	1	814	0.12%
2024/04/11	0	0.00	6.6	47.83	48.05	-6.6	834	-0.79%
2024/04/10	3.6	48.39	2	48.05	48.20	1.6	863	0.19%
2024/04/09	3	48.45	3.2	48.37	48.00	-0.2	867	-0.02%
2024/04/08	4	47.19	6.3	47.19	47.60	-2.3	864	-0.26%
2024/04/03	3	46.80	5	46.50	46.80	-2	893	-0.22%
2024/04/02	0	46.39	0	0.00	46.60	0	984	0.00%
2024/04/01	0	0.00	1	46.25	46.30	-1	1,209	-0.08%
2024/03/29	5.2	46.19	0.1	46.15	46.15	5.1	1,352	0.38%
2024/03/28	1	46.50	0	46.40	46.60	1	1,371	0.07%
2024/03/27	4	45.90	6.2	46.15	46.15	-2.2	1,362	-0.16%
2024/03/26	0	46.10	1	46.20	45.50	-1	1,356	-0.07%
2024/03/25	1	46.00	0	0.00	46.05	1	1,353	0.07%
2024/03/21	2	45.80	0.4	45.85	45.80	1.6	1,350	0.12%
2024/03/20	0	0.00	1	46.10	45.95	-1	1,353	-0.07%
2024/03/19	0	45.51	2	45.58	45.60	-2	1,355	-0.15%
2024/03/18	2	45.50	0	45.95	45.45	2	1,357	0.15%
2024/03/15	1	45.80	2	45.68	45.75	-1	1,354	-0.07%
2024/03/14	1	45.80	0	0.00	45.80	1	1,352	0.07%
2024/03/13	2	45.80	0	0.00	45.80	2	1,350	0.15%
2024/03/12	1	45.55	1	45.55	45.75	0	1,345	0.00%
2024/03/11	1	45.40	4	45.21	45.20	-3	1,344	-0.22%
2024/03/08	1	45.00	0	0.00	45.00	1	1,343	0.08%
2024/03/07	2	45.88	9	45.84	45.60	-7	1,331	-0.53%
2024/03/06	1	46.30	1	46.35	46.55	0	1,321	0.00%
2024/03/05	0.1	45.88	0	0.00	45.75	0.1	1,309	0.01%
2024/03/04	2.3	45.51	2	45.70	45.65	0.3	1,300	0.02%
2024/03/01	6	45.38	0	0.00	45.30	6	1,288	0.47%
2024/02/29	0.2	45.70	0	0.00	45.60	0.2	1,280	0.01%
2024/02/27	5	46.00	0	0.00	45.90	5	1,271	0.39%
2024/02/26	1	46.05	3	46.15	46.30	-2	1,264	-0.16%
2024/02/23	0.5	46.65	3	46.83	46.50	-2.5	1,250	-0.20%
2024/02/22	2.1	46.80	5.1	46.76	46.70	-3	1,239	-0.24%
2024/02/21	4.1	46.95	2.1	46.99	47.00	2	1,222	0.16%
2024/02/20	1	48.75	0	0.00	49.00	1	1,182	0.08%
2024/02/19	3	49.02	0	0.00	49.15	3	1,173	0.26%
2024/02/16	6	48.25	0	0.00	48.70	6	1,156	0.52%
2024/02/15	3	48.65	2	48.92	48.80	1	1,142	0.09%
2024/02/05	2.1	47.64	2	48.08	48.10	0.1	1,127	0.01%
2024/02/02	6	47.61	0	0.00	47.65	6	1,120	0.54%
2024/02/01	10.1	48.20	0	0.00	47.95	10.1	1,112	0.91%
2024/01/31	3	48.40	3.2	48.36	48.25	-0.2	1,104	-0.02%
2024/01/30	0	48.10	2	48.00	48.20	-2	1,093	-0.18%
2024/01/29	1	47.55	0	0.00	47.80	1	1,090	0.09%
2024/01/26	3	47.72	12	47.78	47.80	-9	1,095	-0.82%
2024/01/25	2	48.00	8	47.93	47.80	-6	1,095	-0.55%
2024/01/24	0	0.00	1	48.90	48.45	-1	1,097	-0.09%
2024/01/23	1	48.45	1	48.35	48.40	0	1,078	0.00%
2024/01/22	5.2	47.84	4	47.93	47.90	1.2	1,064	0.11%
2024/01/19	11	47.81	10	47.78	47.85	1	1,056	0.09%
2024/01/18	1	47.45	0	0.00	47.90	1	1,057	0.09%
2024/01/17	0	0.00	12.1	47.46	47.55	-12.1	1,042	-1.16%
2024/01/15	3	47.62	5	47.64	47.85	-2	1,022	-0.20%
2024/01/12	4	47.10	3	47.05	46.95	1	1,014	0.10%
2024/01/11	4	47.71	3.1	47.12	47.75	1	1,003	0.09%
2024/01/10	19.1	46.41	14	46.14	46.05	5.1	986	0.52%
2024/01/09	25.2	47.03	19	47.00	47.00	6.2	975	0.63%
2024/01/08	7	46.23	1	46.85	46.05	6	941	0.64%
2024/01/05	4	46.84	1	47.05	46.35	3	922	0.33%
2024/01/04	9.2	47.13	16	46.83	46.30	-6.8	898	-0.76%
2024/01/03	4.1	47.94	2	47.97	47.90	2	864	0.24%
2024/01/02	10.1	48.37	7	48.41	48.50	3.1	849	0.36%
2023/12/29	9	49.14	14	48.96	49.05	-5	824	-0.61%
2023/12/28	14.2	49.95	16.5	49.86	49.90	-2.3	779	-0.29%
2023/12/27	41	49.76	44.4	49.50	50.80	-3.4	683	-0.50%
2023/12/26	56	47.60	24	47.70	47.10	32	453	7.05%
2023/12/25	1	44.25	1	44.65	45.00	0	309	-0.01%
2023/12/22	1	43.25	2	43.50	43.25	-1	287	-0.35%
2023/12/21	1	43.25	4	43.28	43.25	-3	289	-1.04%
2023/12/20	1	42.80	0	0.00	42.75	1	285	0.35%
2023/12/19	2	42.88	0	0.00	42.85	2	283	0.71%
2023/12/18	1	43.40	0	0.00	43.40	1	288	0.36%
2023/12/15	1	43.50	3	43.75	43.40	-2	293	-0.68%
2023/12/14	0	43.30	2	43.13	43.20	-2	288	-0.69%
2023/12/12	3.1	42.61	0.3	42.70	42.55	2.8	290	0.96%
2023/12/11	2	42.80	0	0.00	42.65	2	293	0.69%
2023/12/08	1	42.80	0	0.00	42.65	1	294	0.34%
2023/12/06	0.5	43.10	0	0.00	42.95	0.5	301	0.17%
2023/12/05	2	42.95	0	0.00	42.95	2	308	0.65%
2023/12/04	0.1	43.25	1	43.25	43.10	-0.9	319	-0.28%
2023/12/01	2	42.70	2	42.73	42.70	0	323	0.00%
2023/11/30	2.1	42.61	2	42.68	42.55	0.1	327	0.03%
2023/11/29	7	42.61	0	0.00	42.55	7	333	2.10%
2023/11/27	0.1	42.70	0	0.00	42.30	0.1	351	0.03%
2023/11/22	0	42.35	0	0.00	42.65	0	355	0.00%
2023/11/21	1	42.30	2	42.38	42.40	-1	355	-0.28%
2023/11/20	0	42.20	2	42.20	42.30	-2	367	-0.54%
2023/11/17	0	42.10	0	0.00	42.05	0	383	0.00%
2023/11/16	2	42.18	9	42.21	42.00	-7	395	-1.77%
2023/11/15	0	42.17	2	42.15	42.15	-2	397	-0.50%
2023/11/14	1	42.15	4	41.94	42.20	-3	399	-0.75%
2023/11/13	1	41.65	0	0.00	41.80	1	401	0.25%
2023/11/10	2	41.65	1	41.65	41.65	1	404	0.25%
2023/11/09	2	41.85	0	0.00	41.75	2	409	0.50%
2023/11/08	1	41.70	3	41.92	42.00	-2	412	-0.48%
2023/11/07	1	41.75	1	41.85	41.85	0	415	0.00%
2023/11/06	1	41.80	4	42.01	42.10	-3	417	-0.72%
2023/11/03	4	41.59	4	41.83	41.65	0	423	0.00%
2023/11/02	2	41.28	0	0.00	41.30	2	422	0.47%
2023/11/01	1.1	40.67	1	40.85	41.05	0.1	418	0.02%
2023/10/31	1	41.75	1	41.55	41.55	0	404	0.00%
2023/10/30	0.1	41.96	0	0.00	42.05	0.1	403	0.03%
2023/10/27	1	41.90	1	41.85	41.85	0	403	0.00%
2023/10/26	5	42.32	4	42.51	42.10	1	404	0.25%
2023/10/25	0	41.55	0	0.00	41.85	0	393	0.00%
2023/10/24	0	41.10	0	0.00	41.05	0	399	0.00%
2023/10/23	1.2	41.04	1	41.05	40.95	0.2	397	0.05%
2023/10/20	1	41.10	1	41.10	41.15	0	391	0.00%
2023/10/19	0.2	41.70	0	0.00	41.50	0.2	388	0.05%
2023/10/18	3.1	41.85	0	0.00	42.05	3.1	386	0.79%
2023/10/17	1	42.55	0	0.00	42.30	1	378	0.26%
2023/10/16	1	42.75	1	42.85	42.65	0	379	0.00%
2023/10/13	0	0.00	1	42.80	42.85	-1	383	-0.26%
2023/10/12	1	42.45	1	42.60	42.65	0	382	0.00%
2023/10/11	1	42.66	1	42.55	42.40	0	381	0.00%
2023/10/06	2	42.70	6	42.72	42.95	-4	378	-1.06%
2023/10/05	0.1	42.96	0	0.00	42.90	0.1	376	0.03%
2023/10/04	2	42.43	2	42.50	42.45	0	375	0.00%
2023/10/03	1	42.80	0	0.00	42.70	1	372	0.27%
2023/09/28	0	42.35	0	0.00	42.65	0	384	0.00%
2023/09/27	1	42.45	1	42.70	42.55	0	384	0.00%
2023/09/26	3	42.53	2	42.85	42.60	1	383	0.26%
2023/09/22	1	42.40	1	42.65	42.70	0	379	0.00%
2023/09/21	1	42.90	1	42.85	42.65	0	379	0.00%
2023/09/20	0	44.00	0	0.00	43.30	0	372	0.00%
2023/09/19	1	44.05	0	0.00	44.15	1	365	0.27%
2023/09/18	1	44.20	2	44.35	44.30	-1	362	-0.27%
2023/09/15	3	44.32	3	44.58	44.50	0	359	0.00%
2023/09/14	5	44.37	2	44.25	44.40	3	351	0.85%
2023/09/13	1	43.85	1.5	43.93	43.95	-0.5	347	-0.14%
2023/09/12	2	43.95	0	0.00	44.15	2	351	0.57%
2023/09/11	1	43.80	5	43.65	44.10	-4	353	-1.13%
2023/09/08	1	44.55	2	45.00	44.00	-1	350	-0.28%
2023/09/07	10.2	44.72	7.5	44.63	44.60	2.7	343	0.79%
2023/09/06	3	44.23	2	44.33	44.35	1	332	0.30%
2023/09/05	1	43.95	1	44.15	44.20	0	328	0.00%
2023/09/04	2.7	43.94	3	44.08	44.05	-0.3	323	-0.11%
2023/09/01	3	43.77	2.1	43.83	43.75	0.9	319	0.28%
2023/08/31	4.8	43.57	3	43.73	43.80	1.8	320	0.57%
2023/08/30	0	42.50	3	42.87	43.10	-3	312	-0.96%
2023/08/29	1	42.30	0	0.00	42.50	1	309	0.33%
2023/08/28	1	42.65	0	0.00	42.35	1	312	0.32%
2023/08/25	2	42.98	1	43.15	42.90	1	309	0.32%
2023/08/24	1	43.70	2	43.95	43.15	-1	307	-0.33%
2023/08/23	4	42.81	5	43.03	43.50	-1	294	-0.34%
2023/08/22	4	42.40	9	42.62	42.80	-5	278	-1.79%
2023/08/21	1	41.55	1	41.80	42.15	0	266	0.00%
2023/08/18	3.1	41.88	2	42.03	41.80	1.1	264	0.42%
2023/08/17	1	41.80	1	42.20	42.30	0	260	0.00%
2023/08/16	6	42.18	5	42.47	42.20	1	256	0.39%
2023/08/15	2	42.48	3	42.70	42.70	-1	251	-0.40%
2023/08/14	5	42.25	0	0.00	42.35	5	245	2.04%
2023/08/11	0	42.61	2	42.55	42.90	-2	245	-0.81%
2023/08/10	1	42.30	1	42.55	42.45	0	241	0.00%
2023/08/09	2	42.68	2	43.08	42.70	0	237	0.00%
2023/08/08	1	42.75	4	42.94	42.90	-3	227	-1.31%
2023/08/07	1	41.95	0	0.00	42.15	1	221	0.45%
2023/08/04	2	41.92	3	42.03	42.00	-1	223	-0.45%
2023/08/02	0	42.00	1	42.05	42.10	-1	223	-0.44%
2023/08/01	1	41.85	10	41.91	42.00	-9	221	-4.06%
2023/07/31	1	41.90	1	42.35	42.05	0	219	0.00%
2023/07/28	3	42.13	0	0.00	41.90	3	214	1.40%
2023/07/27	13	42.66	3	42.80	42.55	10	215	4.65%
2023/07/26	1	41.70	0	0.00	42.05	1	210	0.48%
2023/07/25	3	41.82	1	41.85	41.70	2	210	0.95%
2023/07/24	2	41.70	1	41.80	41.70	1	212	0.48%
2023/07/21	2	42.13	0	0.00	42.30	2	205	0.97%
2023/07/20	0	0.00	2	42.60	42.55	-2	204	-0.98%
2023/07/19	3	42.30	2	42.35	42.30	1	201	0.50%
2023/07/18	1	42.85	17	43.03	42.90	-16	198	-8.06%
2023/07/17	1	41.95	2	41.98	42.15	-1	194	-0.51%
2023/07/14	0	41.80	1	41.90	42.00	-1	196	-0.51%
2023/07/13	0	41.85	1	41.75	41.70	-1	194	-0.51%
2023/07/12	1.1	41.35	2	41.35	41.30	-1	195	-0.49%
2023/07/11	0	41.50	0	0.00	41.45	0	195	0.01%
2023/07/10	1	41.40	1	41.30	41.35	0	194	0.01%
2023/07/07	0.3	41.65	0	0.00	41.40	0.3	192	0.14%
2023/07/06	10	44.10	2	44.00	44.10	8	187	4.26%
2023/07/05	0	43.80	1	43.75	43.80	-1	175	-0.57%
2023/07/04	3	43.55	0	44.00	43.70	3	173	1.73%
2023/07/03	3	43.65	0	0.00	43.70	3	171	1.75%
2023/06/30	0	43.75	0	0.00	43.75	0	170	0.00%
2023/06/29	1	43.65	0	0.00	43.70	1	170	0.59%
2023/06/28	0	43.35	0	0.00	43.65	0	169	0.00%
2023/06/27	1	43.50	1	43.50	43.30	0	168	0.00%
2023/06/26	1	43.45	3	43.58	43.70	-2	167	-1.19%
2023/06/21	0	43.55	1	43.55	43.60	-1	167	-0.59%
2023/06/20	0	43.70	0	0.00	43.70	0	167	0.00%
2023/06/19	1	43.80	2	43.75	43.65	-1	166	-0.60%
2023/06/16	3	44.18	0	0.00	44.20	3	165	1.82%
2023/06/15	2	43.40	1.3	43.65	43.75	0.7	159	0.44%
2023/06/14	0	0.00	1	42.90	42.75	-1	156	-0.64%
2023/06/13	0	0.00	1	42.55	42.50	-1	159	-0.63%
2023/06/12	0	42.45	2	42.43	42.50	-2	159	-1.25%
2023/06/09	1	42.55	2	42.68	42.50	-1	162	-0.61%
2023/06/08	0	42.63	0	43.30	42.65	0	166	0.00%
2023/06/07	2	42.65	1	42.65	42.75	1	170	0.59%
2023/06/06	2	42.83	1	42.80	42.70	1	173	0.58%
2023/06/05	1	42.30	0	0.00	42.25	1	172	0.60%
2023/06/02	0	42.38	0	0.00	42.25	0	172	0.00%
2023/06/01	2	42.40	0	0.00	42.40	2	172	1.16%
2023/05/30	2	42.35	1	42.40	42.45	1	167	0.60%
2023/05/29	0	42.41	0	0.00	42.35	0	167	0.00%
2023/05/26	0	0.00	2	42.35	42.35	-2	166	-1.20%
2023/05/25	0	0.00	2	42.40	42.50	-2	167	-1.20%
2023/05/23	1	42.15	0	0.00	42.35	1	168	0.59%
2023/05/19	1	42.35	0	0.00	42.30	1	167	0.60%
2023/05/18	0	42.25	1	42.55	42.40	-1	167	-0.60%
2023/05/17	2	42.38	2	42.38	42.55	0	166	0.00%
2023/05/16	1	41.75	0	0.00	41.70	1	162	0.61%
2023/05/15	1	41.75	1	41.75	41.80	0	163	0.00%
2023/05/12	0	42.40	0	0.00	42.10	0	165	0.00%
2023/05/11	0	0.00	2	42.60	42.60	-2	165	-1.21%
2023/05/10	0	0.00	2	42.08	42.60	-2	162	-1.23%
2023/05/09	1	41.60	0	0.00	41.70	1	163	0.61%
2023/05/05	1.8	42.10	0	0.00	42.05	1.8	161	1.13%
2023/05/03	2	41.13	2	41.63	42.55	0	163	0.00%
2023/05/02	2	41.40	1	41.50	41.55	1	156	0.64%
2023/04/28	1	42.25	0	0.00	42.00	1	154	0.65%
2023/04/26	0	41.85	0	0.00	41.90	0	150	0.00%
2023/04/20	1	42.30	0	0.00	42.20	1	141	0.71%
2023/04/17	0	42.80	0	0.00	42.70	0	136	0.00%
2023/04/11	2	42.65	0	0.00	42.70	2	136	1.46%
2023/04/10	0	42.53	0	0.00	42.55	0	136	0.00%
2023/04/06	0	42.55	0	42.55	42.60	0	136	0.00%
2023/03/31	0	42.40	1	42.60	42.60	-1	136	-0.73%
2023/03/30	1	42.50	0	42.63	42.50	1	136	0.73%
2023/03/29	0	43.08	0	0.00	42.50	0	137	0.00%
2023/03/27	0	42.95	0	0.00	43.15	0	143	0.00%
2023/03/22	0	42.20	1	42.20	42.20	-1	145	-0.67%
2023/03/21	1	41.90	1	42.05	42.00	0	144	0.00%
2023/03/20	1	41.85	0	0.00	41.75	1	142	0.70%
2023/03/17	1	42.10	0	0.00	41.85	1	141	0.71%
2023/03/16	1	42.20	0	0.00	42.05	1	139	0.72%
2023/03/15	1.1	42.57	1	42.65	42.70	0.1	136	0.07%
2023/03/14	1	42.65	0	0.00	42.60	1	134	0.74%
2023/03/13	0	0.00	1	42.50	42.65	-1	132	-0.76%
2023/03/10	1	42.25	0	0.00	42.35	1	126	0.79%
2023/03/09	0	43.75	0	0.00	42.90	0	123	0.00%
2023/03/08	1	43.00	2	43.00	43.85	-1	118	-0.85%
2023/03/07	2	42.58	0	0.00	42.65	2	108	1.85%
2023/03/06	0	42.68	0	0.00	42.60	0	106	0.00%
2023/03/03	0	42.80	0	0.00	42.55	0	106	0.00%
2023/03/02	0	42.65	0	42.60	42.55	0	107	0.00%
2023/03/01	0	42.72	0	0.00	42.55	0	108	0.00%
2023/02/24	1	42.60	1	42.60	42.70	0	109	0.00%
2023/02/23	1	42.45	1	42.60	42.60	0	109	0.00%
2023/02/22	1	42.35	3	42.30	42.30	-2	108	-1.84%
2023/02/21	0	42.40	0	0.00	42.20	0	109	0.00%
2023/02/20	0	0.00	1	42.15	42.15	-1	111	-0.89%
2023/02/17	1	41.90	0	0.00	41.85	1	115	0.86%
2023/02/16	1	41.85	0	0.00	41.95	1	125	0.80%
2023/02/14	0	41.80	0	0.00	42.00	0	129	0.00%
2023/02/13	0	42.00	0	0.00	41.75	0	130	0.00%
2023/02/10	1	41.80	0	0.00	41.70	1	131	0.76%
2023/02/09	1	42.20	0	0.00	42.10	1	130	0.77%
2023/02/08	1	42.05	1	42.30	42.45	0	132	0.00%
2023/02/07	0	0.00	2	42.25	42.35	-2	134	-1.48%
2023/02/06	1	42.15	0	0.00	42.05	1	141	0.71%
2023/02/03	0	41.95	0	0.00	42.00	0	142	0.00%
2023/02/02	1	41.90	0	0.00	42.10	1	143	0.70%
2023/02/01	1	41.80	0	0.00	41.95	1	144	0.69%
2023/01/31	0	41.95	0	0.00	41.90	0	148	0.00%
2023/01/30	1	41.15	3	41.27	41.25	-2	156	-1.28%
2023/01/17	0	41.80	1	41.20	41.10	-1	161	-0.62%
2023/01/16	1	41.15	0	0.00	41.20	1	165	0.60%
2023/01/13	0	41.40	0	0.00	41.20	0	168	0.00%
2023/01/12	0	41.20	0	0.00	41.15	0	199	0.00%
2023/01/06	0	41.50	0	0.00	41.35	0	203	0.00%
2022/12/30	0	40.95	1	41.20	41.20	-1	211	-0.47%
2022/12/27	0.1	41.00	0	0.00	40.95	0.1	210	0.05%
2022/12/26	1	40.85	0	0.00	41.00	1	211	0.47%
2022/12/14	0.1	41.80	0	0.00	41.60	0.1	215	0.05%
2022/12/12	0	41.60	0	0.00	41.55	0	216	0.00%
2022/12/07	1	41.70	0	0.00	41.55	1	222	0.45%
2022/12/01	1	42.80	0	0.00	42.95	1	228	0.44%
2022/11/28	1	41.90	1	41.90	41.85	0	229	0.00%
2022/11/23	0	42.20	0	0.00	42.40	0	233	0.00%
2022/11/18	0	42.40	0	0.00	42.20	0	239	0.00%
2022/11/17	0	0.00	1	42.26	42.35	-1	241	-0.42%
2022/11/15	1	42.00	1	42.30	42.30	0	238	0.00%
2022/11/14	1	42.25	0	0.00	42.30	1	238	0.42%
2022/11/11	0	0.00	1	41.65	41.55	-1	230	-0.43%
2022/11/09	2	41.60	6	41.58	41.55	-4	230	-1.73%
2022/11/08	0	0.00	4	41.53	41.65	-4	230	-1.74%
2022/11/07	1	41.30	2.5	41.32	41.30	-1.5	231	-0.65%
2022/11/04	2	41.23	1	41.15	41.25	1	232	0.43%
2022/11/03	0	0.00	1	41.60	41.50	-1	231	-0.43%
2022/11/02	2	41.35	1	41.05	40.80	1	230	0.43%
2022/10/27	1	40.20	4	40.34	40.60	-3	222	-1.35%
2022/10/26	4	39.99	8	40.18	40.00	-4	221	-1.80%
2022/10/25	2	39.40	4	39.61	39.00	-2	217	-0.92%
2022/10/24	1	38.00	4	38.58	38.55	-3	212	-1.41%
2022/10/21	2	37.20	1	37.20	36.90	1	211	0.47%
2022/10/20	14.5	37.77	8	38.26	36.90	6.5	211	3.07%
2022/10/19	0	0.00	1	39.00	39.20	-1	184	-0.54%
2022/10/14	0	38.95	0	0.00	38.70	0	191	0.00%
2022/10/12	1	38.50	0	0.00	38.65	1	205	0.49%
2022/10/11	0	39.95	0	0.00	38.70	0	208	0.00%
2022/10/06	2	40.20	2	40.40	40.60	0	213	0.00%
2022/10/05	1	39.85	1	39.85	39.80	0	215	0.00%
2022/10/04	1	39.65	1	39.80	39.80	0	220	0.00%
2022/09/30	1	39.60	0	0.00	39.55	1	230	0.43%
2022/09/29	1	39.05	2	39.43	40.30	-1	235	-0.43%
2022/09/28	2	38.98	1	39.05	38.70	1	242	0.41%
2022/09/27	1	39.45	0	0.00	39.65	1	248	0.40%
2022/09/26	2.1	39.97	1	39.75	39.50	1.1	252	0.44%
2022/09/22	3	40.42	1	40.50	40.55	2	255	0.78%
2022/09/20	0	41.23	0	0.00	41.10	0	255	0.00%
2022/09/19	1	40.95	1	41.25	41.20	0	256	0.00%
2022/09/16	1	41.25	0	0.00	41.40	1	257	0.39%
2022/09/15	1	41.55	0	0.00	41.70	1	259	0.38%
2022/09/14	1	41.35	1	41.65	41.75	0	261	0.00%
2022/09/13	1	41.95	2	41.65	41.70	-1	261	-0.39%
2022/09/12	1	41.15	1	41.45	41.45	0	260	0.00%
2022/09/08	2	40.65	2	41.13	41.20	0	259	0.00%
2022/09/07	0	41.15	1	40.80	40.55	-1	257	-0.38%
2022/09/05	1	40.90	1	40.75	40.80	0	259	0.00%
2022/09/01	4	40.71	2	40.83	40.80	2	259	0.77%
2022/08/31	1	41.05	0	0.00	40.90	1	258	0.39%
2022/08/29	0	41.02	1	41.20	41.10	-1	255	-0.40%
2022/08/25	2	41.18	2	41.08	41.15	0	251	0.00%
2022/08/24	2	41.08	1	40.95	41.15	1	253	0.39%
2022/08/23	1	41.15	0	0.00	41.10	1	253	0.39%
2022/08/22	0	42.05	1	41.45	41.50	-1	256	-0.39%
2022/08/19	1	41.65	0	0.00	41.70	1	256	0.39%
2022/08/18	0	0.00	1	41.60	41.60	-1	256	-0.39%
2022/08/17	1	41.30	0.1	41.55	41.40	1	261	0.36%
2022/08/16	0	0.00	1.1	41.41	41.40	-1.1	261	-0.42%
2022/08/15	0	0.00	1	41.30	41.35	-1	263	-0.38%
2022/08/12	0	0.00	1	41.15	41.30	-1	280	-0.36%
2022/08/11	1	40.70	0	0.00	40.85	1	280	0.36%
2022/08/10	1	40.40	1	40.35	40.35	0	281	0.00%
2022/08/09	0	0.00	0	40.65	40.50	0	281	0.00%
2022/08/04	1	40.60	0	0.00	40.75	1	285	0.35%
2022/08/03	1	41.25	2	41.15	41.20	-1	283	-0.35%
2022/08/02	0	0.00	1	41.10	41.10	-1	281	-0.36%
2022/07/28	1	41.10	0	0.00	41.20	1	276	0.36%
2022/07/27	3	40.12	1	40.25	40.45	2	272	0.73%
2022/07/25	4	40.54	0	0.00	40.60	4	267	1.49%
2022/07/22	0.2	40.95	0	0.00	40.85	0.2	268	0.08%
2022/07/21	1	40.65	1	40.80	41.00	0	269	0.00%
2022/07/20	1	41.05	0.2	41.10	40.70	0.8	267	0.30%
2022/07/19	3.2	42.93	0	0.00	43.20	3.2	264	1.21%
2022/07/15	0	0.00	3	43.00	43.30	-3	251	-1.19%
2022/07/14	0	0.00	2	42.38	42.50	-2	249	-0.80%
2022/07/13	1	41.65	1	41.80	41.75	0	246	0.00%
2022/07/07	1	41.30	1	41.70	41.95	0	237	0.00%
2022/07/06	4	42.39	2	42.73	41.75	2	233	0.86%
2022/07/05	2	43.00	2	43.13	43.15	0	227	0.00%
2022/07/04	1	43.50	0	0.00	43.40	1	219	0.46%
2022/07/01	4	43.80	4	43.99	43.65	0	218	0.00%
2022/06/30	3	44.67	2	44.58	44.55	1	214	0.47%
2022/06/29	0	0.00	1	45.35	45.30	-1	215	-0.46%
2022/06/23	3	43.88	3	44.17	44.25	0	228	0.00%
2022/06/22	1	44.25	1	44.45	44.40	0	225	0.00%
2022/06/17	1	45.45	0	0.00	45.40	1	232	0.43%
2022/06/14	1	45.55	1	45.70	45.70	0	238	0.00%
2022/06/13	0	46.55	0	0.00	45.85	0	248	0.00%
2022/06/08	0	0.00	1	46.85	46.90	-1	275	-0.36%
2022/06/07	1	46.55	1	46.75	46.60	0	283	0.00%
2022/06/02	2	46.88	0	0.00	46.80	2	305	0.66%
2022/06/01	2	46.95	2	47.25	47.20	0	314	0.00%
2022/05/31	1	47.20	1	47.15	47.30	0	319	0.00%
2022/05/27	0	0.00	1	47.05	46.95	-1	321	-0.31%
2022/05/26	3	46.90	1	47.15	46.80	2	325	0.61%
2022/05/25	1	46.60	1	47.00	47.20	0	327	-0.01%
2022/05/24	2	46.65	2	46.73	46.55	0	334	0.00%
2022/05/23	6	46.95	0	46.80	47.00	6	345	1.73%
2022/05/20	4	47.16	6	47.00	46.90	-2	364	-0.55%
2022/05/19	0	0.00	1	45.70	45.75	-1	376	-0.27%
2022/05/18	1	45.70	0	0.00	45.65	1	383	0.26%
2022/05/17	1	45.55	0	0.00	45.65	1	389	0.26%
2022/05/16	0	0.00	1	45.70	45.50	-1	394	-0.25%
2022/05/13	0	0.00	1	44.65	45.10	-1	402	-0.25%
2022/05/12	2	44.50	2	44.48	44.60	0	405	0.00%
2022/05/11	1	44.60	1	44.75	44.90	0	408	0.00%
2022/05/10	1	43.95	1	44.55	45.10	0	413	0.00%
2022/05/09	1	44.10	1	44.10	44.20	0	416	0.00%
2022/05/06	0	0.00	2	44.28	44.50	-2	420	-0.48%
2022/05/05	0	0.00	1	44.55	44.60	-1	421	-0.24%
2022/05/04	0	0.00	1	44.05	44.05	-1	422	-0.24%
2022/04/29	1	43.85	1	44.05	43.80	0	433	0.00%
2022/04/28	3	43.75	3	44.03	44.00	0	434	0.00%
2022/04/25	1	44.05	0	0.00	43.90	1	434	0.23%
2022/04/22	3	44.73	0	0.00	44.70	3	439	0.68%
2022/04/21	0	0.00	2	45.05	45.00	-2	442	-0.45%
2022/04/20	0	0.00	2	45.00	45.05	-2	444	-0.45%
2022/04/15	0	0.00	2	45.00	44.95	-2	456	-0.44%
2022/04/14	0	44.70	0	44.70	44.50	0	456	0.00%
2022/04/13	0	44.75	0	0.00	44.35	0	460	0.00%
2022/04/11	2	44.58	1	44.30	44.75	1	465	0.21%
2022/04/08	0	0.00	0.2	45.20	44.90	-0.2	472	-0.04%
2022/04/07	0	0.00	1	44.95	45.00	-1	475	-0.21%
2022/04/06	1	45.05	0	0.00	45.00	1	480	0.21%
2022/04/01	0	45.05	0	0.00	45.15	0	488	0.00%
2022/03/30	0	45.10	0	0.00	45.35	0	502	0.00%
2022/03/29	0	45.10	0	0.00	44.90	0	505	0.00%
2022/03/25	0	46.35	0	0.00	45.05	0	491	0.00%
2022/03/24	1	45.10	0	0.00	45.10	1	493	0.20%
2022/03/23	0	45.50	4	45.69	45.65	-4	495	-0.81%
2022/03/22	1	44.85	2	45.23	45.50	-1	491	-0.20%
2022/03/21	0	44.98	1	44.80	45.25	-1	491	-0.20%
2022/03/18	1	44.25	3	44.38	44.45	-2	490	-0.41%
2022/03/16	2	43.68	1	43.60	43.50	1	491	0.20%
2022/03/15	5	43.58	3	43.58	43.90	2	485	0.41%
2022/03/14	1	43.95	0	0.00	43.90	1	475	0.21%
2022/03/11	3	44.38	1	44.70	44.35	2	470	0.43%
2022/03/10	1.1	45.36	3	45.22	44.90	-1.9	466	-0.41%
2022/03/09	3	44.90	0	0.00	44.85	3	462	0.65%
2022/03/08	1	44.75	7	44.90	45.15	-6	461	-1.30%
2022/03/07	1	45.40	0	0.00	45.15	1	451	0.22%
2022/03/03	1	46.20	1	46.35	46.30	0	451	0.00%
2022/03/02	2	45.98	1	46.15	46.20	1	471	0.21%
2022/03/01	0	0.00	2	46.30	46.40	-2	473	-0.42%
2022/02/25	3	45.62	1	45.75	45.70	2	472	0.42%
2022/02/24	1.2	45.93	1	46.35	45.75	0.2	469	0.04%
2022/02/23	1	45.95	2	46.25	46.35	-1	461	-0.22%
2022/02/22	5	46.23	3	46.40	46.10	2	453	0.44%
2022/02/21	0	47.25	2	47.20	47.45	-2	434	-0.46%
2022/02/18	0	46.40	0	0.00	46.10	0	407	0.00%
2022/02/17	0	46.50	1	46.25	46.30	-1	403	-0.25%
2022/02/16	1	46.05	0	0.00	46.05	1	402	0.25%
2022/02/15	2	46.00	1	46.00	45.95	1	398	0.25%
2022/02/14	2	46.10	0	0.00	46.30	2	391	0.51%
2022/02/11	4	46.74	1	46.80	46.75	3	391	0.77%
2022/02/10	1	46.75	0	0.00	46.75	1	397	0.25%
2022/02/09	0	46.83	0	0.00	46.90	0	421	0.00%
2022/02/08	0	46.70	0	0.00	46.70	0	426	0.00%
2022/02/07	0	46.60	0	0.00	46.50	0	438	0.00%
2022/01/26	4	45.98	0	0.00	45.95	4	440	0.91%
2022/01/25	0	0.00	3	46.17	46.15	-3	442	-0.68%
2022/01/24	1.1	45.70	1	46.00	46.45	0.1	445	0.02%
2022/01/21	2	46.45	3	46.70	46.50	-1	440	-0.23%
2022/01/20	1	46.85	0.1	47.00	47.00	1	444	0.21%
2022/01/18	0	47.20	3	47.23	47.20	-3	450	-0.67%
2022/01/14	1	46.25	1.2	46.32	46.25	-0.2	444	-0.05%
2022/01/13	1	46.65	1	46.75	46.95	0	464	0.00%
2022/01/12	1.1	46.82	1	46.75	46.80	0.1	466	0.02%
2022/01/11	3	46.95	0	0.00	46.85	3	468	0.64%
2022/01/10	2	46.98	0	0.00	47.20	2	466	0.43%
2022/01/07	1	47.00	1	47.20	47.20	0	464	0.00%
2022/01/06	1	47.05	2	47.18	47.15	-1	463	-0.22%
2022/01/05	0.2	47.03	1	47.05	46.95	-0.8	463	-0.17%
2022/01/04	6	47.33	3	47.42	47.15	3	464	0.65%
2022/01/03	0	0.00	0	47.90	47.65	0	462	0.00%
2021/12/29	0.4	47.60	2	47.68	47.55	-1.6	455	-0.36%
2021/12/28	2	47.40	4	47.48	47.60	-2	454	-0.44%
2021/12/27	1	46.90	5	47.08	47.20	-4	454	-0.88%
2021/12/24	0	0.00	4	46.96	47.05	-4	462	-0.86%
2021/12/23	1	46.50	0	0.00	46.60	1	459	0.22%
2021/12/22	1	46.30	0	0.00	46.35	1	467	0.21%
2021/12/20	0.1	46.00	0	0.00	45.80	0.1	470	0.01%
2021/12/17	1	45.75	0	0.00	45.65	1	470	0.21%
2021/12/15	2	46.47	0	0.00	46.10	2	477	0.42%
2021/12/13	1	47.35	3	47.03	47.15	-2	480	-0.42%
2021/12/10	1	46.05	0	0.00	46.05	1	488	0.20%
2021/12/09	0	0.00	0.1	46.75	46.15	-0.1	491	-0.03%
2021/12/08	2	46.78	0	0.00	46.65	2	489	0.41%
2021/12/07	0	0.00	1	47.10	46.70	-1	490	-0.20%
2021/12/06	2	47.08	1	47.30	46.95	1	489	0.20%
2021/12/03	1.1	47.28	3	47.33	47.20	-1.9	496	-0.38%
2021/12/02	3	47.03	0	0.00	46.70	3	500	0.60%
2021/12/01	2	47.18	0	0.00	47.20	2	501	0.40%
2021/11/30	0	0.00	2	47.55	47.45	-2	506	-0.40%
2021/11/29	1	46.30	5	47.02	46.80	-4	510	-0.78%
2021/11/26	5.1	47.28	5	47.11	47.10	0.1	519	0.02%
2021/11/25	0	0.00	3	46.63	46.45	-3	512	-0.59%
2021/11/24	0.1	46.00	0	0.00	46.35	0.1	515	0.02%
2021/11/23	0	0.00	1	46.40	46.10	-1	517	-0.19%
2021/11/22	2	46.08	1	46.35	46.45	1	524	0.19%
2021/11/18	0.1	46.15	0	0.00	46.15	0.1	538	0.02%
2021/11/17	1	46.20	0	0.00	46.25	1	547	0.18%
2021/11/16	1	46.30	0	0.00	46.25	1	572	0.17%
2021/11/15	1	46.10	0	0.00	46.20	1	584	0.17%
2021/11/12	0	0.00	8.2	45.50	45.50	-8.2	611	-1.34%
2021/11/11	1	45.25	0	0.00	45.25	1	634	0.16%
2021/11/10	0	0.00	3	45.28	45.45	-3	652	-0.46%
2021/11/09	3	44.88	10	44.93	45.05	-7	678	-1.03%
2021/11/08	5	45.25	216	45.43	45.20	-211	714	-29.52%	大賣/鉅額交易
2021/11/05	17	47.41	0	0.00	47.20	17	700	2.43%
2021/11/04	0	0.00	52	48.06	48.25	-52	705	-7.38%
2021/11/03	0	0.00	2	47.30	47.20	-2	706	-0.28%
2021/11/02	1	47.05	0	0.00	46.95	1	719	0.14%
2021/11/01	0	47.30	0	0.00	47.45	0	734	0.00%
2021/10/29	1	47.20	0	0.00	47.65	1	754	0.13%
2021/10/28	1	47.55	1	47.80	47.45	0	812	0.00%
2021/10/27	0	0.00	1	47.20	47.20	-1	837	-0.12%
2021/10/26	0	0.00	1	47.20	47.10	-1	874	-0.11%
2021/10/25	2	46.88	0	0.00	47.05	2	909	0.22%
2021/10/22	2	46.93	2	47.13	46.85	0	944	0.00%
2021/10/21	0	0.00	1	47.55	47.30	-1	980	-0.10%
2021/10/15	2	45.43	8	45.72	45.95	-6	1,096	-0.55%
2021/10/14	1	45.35	1	45.20	45.00	0	1,124	0.00%
2021/10/13	1	44.80	0	0.00	44.95	1	1,151	0.09%
2021/10/12	5	45.05	0	0.00	45.50	5	1,187	0.42%
2021/10/08	17	45.30	0	0.00	45.30	17	1,406	1.21%
2021/10/07	1	45.45	2	45.45	45.65	-1	1,543	-0.06%
2021/10/06	13	44.75	0	0.00	44.40	13	1,574	0.83%
2021/10/05	9	43.24	1	44.00	45.00	8	1,595	0.50%
2021/10/04	12	44.37	3	44.83	44.05	9	1,613	0.56%
2021/10/01	30	45.21	5	45.02	44.95	25	1,620	1.54%
2021/09/30	26	45.93	1	46.00	46.25	25	1,626	1.54%
2021/09/29	26	46.28	1	46.30	46.20	25	1,647	1.52%
2021/09/28	26	46.90	0	0.00	47.00	26	1,674	1.55%
2021/09/27	5	47.10	0	0.00	47.10	5	1,697	0.29%
2021/09/24	0	0.00	1	47.45	47.05	-1	1,718	-0.06%
2021/09/22	12	46.66	0	0.00	46.40	12	1,756	0.68%
2021/09/16	1	47.20	0	47.30	47.00	1	1,787	0.05%
2021/09/15	2	46.93	1	47.00	46.80	1	1,818	0.06%
2021/09/14	1.1	47.19	2	47.40	47.85	-1	1,833	-0.05%
2021/09/13	2	47.20	2	47.60	47.20	0	1,856	0.00%
2021/09/10	1	47.30	0	0.00	47.35	1	1,862	0.05%
2021/09/09	1.1	46.72	2	47.10	47.20	-0.9	1,874	-0.05%
2021/09/08	15	46.98	0	0.00	46.70	15	1,901	0.79%
2021/09/07	5	47.56	4.3	47.61	47.40	0.7	1,905	0.04%
2021/09/06	3	48.40	0	0.00	48.20	3	1,912	0.16%
2021/09/03	10	48.66	0	0.00	48.80	10	1,927	0.52%
2021/09/02	0	0.00	0	49.60	49.00	0	1,931	0.00%
2021/09/01	1	48.66	6	49.34	49.60	-5	1,928	-0.26%
2021/08/31	8	47.91	2.2	47.99	48.00	5.8	1,917	0.30%
2021/08/30	1	48.45	6	48.56	48.45	-5	1,909	-0.26%
2021/08/26	1.2	48.11	0	0.00	47.95	1.2	1,917	0.06%
2021/08/25	1	47.91	1	48.51	48.50	0	1,918	0.00%
2021/08/24	11	47.65	0	0.00	47.75	11	1,919	0.57%
2021/08/23	0	0.00	10	47.12	47.20	-10	1,924	-0.52%
2021/08/20	31	46.75	2	47.35	46.45	29	1,924	1.51%
2021/08/19	29	47.80	4	47.86	47.50	25	1,907	1.31%
2021/08/18	14.1	47.46	4.1	47.81	49.00	10	1,895	0.53%
2021/08/17	17.1	48.21	1	48.50	47.95	16.1	1,882	0.85%
2021/08/16	3.1	48.27	6	48.20	49.10	-3	1,862	-0.16%
2021/08/13	7.4	49.99	1	49.65	49.20	6.4	1,846	0.34%
2021/08/12	6	52.75	3	52.60	52.80	3	1,831	0.16%
2021/08/11	2	53.30	2	53.55	53.00	0	1,811	0.00%
2021/08/10	4	53.35	1	53.30	53.70	3	1,811	0.17%
2021/08/09	2	54.40	0	0.00	54.20	2	1,833	0.11%
2021/08/06	1	55.10	9	54.94	55.00	-8	1,842	-0.43%
2021/08/05	4	54.73	3	54.80	54.40	1	1,894	0.05%
2021/08/04	1	54.00	4	54.35	53.90	-3	1,925	-0.16%
2021/08/03	12.2	54.13	2	54.10	53.90	10.2	1,950	0.52%
2021/08/02	4	55.73	0	0.00	55.30	4	1,928	0.21%
2021/07/30	3	56.77	10	56.25	55.60	-7	1,922	-0.36%
2021/07/29	11	57.15	11	57.32	57.50	0	1,920	0.00%
2021/07/28	3	55.67	7	56.04	57.30	-4	1,926	-0.21%
2021/07/27	8	58.34	25.4	57.38	57.50	-17.4	1,949	-0.89%
2021/07/26	31	57.64	17.1	57.95	57.90	13.9	1,983	0.70%
2021/07/23	3	55.43	4.1	55.42	55.50	-1.1	1,984	-0.05%
2021/07/22	5.1	54.38	3	54.53	54.80	2.1	2,010	0.10%
2021/07/21	2	53.30	3	53.87	53.40	-1	2,043	-0.05%
2021/07/20	4.2	53.78	18.1	53.88	53.60	-13.9	2,095	-0.66%
2021/07/19	6	55.38	6	55.48	55.00	0	2,088	0.00%
2021/07/16	10.3	56.34	8	56.14	56.00	2.3	2,095	0.11%
2021/07/15	80.5	58.53	100	57.80	56.40	-19.6	2,098	-0.93%
2021/07/14	46	56.85	16	56.82	58.90	30	1,918	1.56%
2021/07/13	1	56.60	3	56.27	55.40	-2	1,794	-0.11%
2021/07/12	1	55.80	1	56.00	55.70	0	1,770	0.00%
2021/07/09	0	0.00	4	55.52	55.60	-4	1,752	-0.23%
2021/07/08	1	55.10	2	55.30	55.20	-1	1,756	-0.06%
2021/07/07	4	55.08	1	54.80	55.10	3	1,764	0.17%
2021/07/06	39	55.54	5	55.34	55.10	34	1,766	1.92%
2021/07/05	2	54.75	4	55.03	54.70	-2	1,772	-0.11%
2021/07/02	1	53.60	0	0.00	53.60	1	1,794	0.06%
2021/07/01	1	53.00	3	53.87	53.40	-2	1,802	-0.11%
2021/06/30	4	53.53	2	53.95	53.50	2	1,798	0.11%
2021/06/29	0	0.00	2	54.10	53.80	-2	1,799	-0.11%
2021/06/28	2	53.25	2	53.60	53.50	0	1,819	0.00%
2021/06/25	2	52.50	0	0.00	52.70	2	1,812	0.11%
2021/06/24	4	52.58	3	52.83	52.40	1	1,811	0.06%
2021/06/22	1	50.80	2	51.15	50.80	-1	1,760	-0.06%
2021/06/21	1	49.90	4	50.00	49.90	-3	1,745	-0.17%
2021/06/18	2	51.20	4	50.93	50.70	-2	1,753	-0.11%
2021/06/17	0	0.00	4	51.18	51.10	-4	1,749	-0.23%
2021/06/16	1	49.80	0	0.00	49.50	1	1,743	0.06%
2021/06/11	1	49.20	3	49.57	49.95	-2	1,738	-0.11%
2021/06/10	0	49.00	1	48.20	49.00	-1	1,736	-0.06%
2021/06/09	1	47.90	1	48.10	47.90	0	1,739	0.00%
2021/06/08	1	48.20	0	0.00	48.30	1	1,767	0.06%
2021/06/07	1	47.25	0	47.40	47.45	1	1,802	0.06%
2021/06/04	1	47.80	2	47.65	47.70	-1	1,825	-0.05%
2021/06/02	2	49.08	3	48.62	48.50	-1	1,899	-0.05%
2021/06/01	1	49.00	2	49.30	49.25	-1	1,937	-0.05%
2021/05/31	2	48.60	1	48.90	48.70	1	1,946	0.05%
2021/05/28	4	47.35	0	0.00	47.50	4	1,945	0.21%
2021/05/26	1	46.80	0	0.00	46.85	1	1,982	0.05%
2021/05/24	0	0.00	1	45.90	45.75	-1	2,023	-0.05%
2021/05/21	2	46.03	2	45.80	45.85	0	2,033	0.00%
2021/05/20	4	45.70	3	45.07	45.20	1	2,047	0.05%
2021/05/19	3.1	45.91	3	45.45	45.50	0.1	2,050	0.00%
2021/05/18	1.3	45.87	2	46.58	46.45	-0.7	2,033	-0.03%
2021/05/17	3	44.03	3	44.30	43.80	0	2,032	0.00%
2021/05/14	5.2	46.20	15	45.64	46.25	-9.8	2,004	-0.49%
2021/05/13	5.5	45.65	1	45.90	44.85	4.5	1,988	0.23%
2021/05/12	1.1	47.02	2.1	45.45	45.75	-1	1,925	-0.05%
2021/05/11	3	48.88	3	48.82	48.15	0	1,886	0.00%
2021/05/10	5	50.18	100	50.40	50.10	-95	1,847	-5.14%
2021/05/07	6	50.95	55	51.05	51.00	-49	1,824	-2.69%
2021/05/06	4	50.60	4	50.53	50.40	0	1,809	0.00%
2021/05/05	6.1	51.19	10	51.27	50.70	-3.9	1,787	-0.22%
2021/05/04	3	52.37	3	51.73	51.50	0	1,751	0.00%
2021/05/03	12.2	54.49	134	54.33	53.20	-121.8	1,696	-7.18%	大賣/鉅額交易
2021/04/29	41	58.23	412	58.47	58.00	-371	1,640	-22.61%	大賣/鉅額交易
2021/04/28	17	56.91	44	56.98	57.30	-27	1,549	-1.74%
2021/04/27	15	55.97	27	56.31	57.00	-12	1,527	-0.79%
2021/04/26	25	56.18	22	56.10	55.80	3	1,482	0.20%
2021/04/23	23	55.00	64	54.25	54.90	-41	1,435	-2.86%
2021/04/22	11	55.07	6	55.28	53.60	5	1,456	0.34%
2021/04/21	0	0.00	15	55.53	55.20	-15	1,430	-1.05%
2021/04/20	1	54.80	47	54.55	54.50	-46	1,395	-3.30%
2021/04/19	9	53.11	1	52.90	53.30	8	1,368	0.58%
2021/04/16	1	52.80	21	52.68	53.00	-20	1,362	-1.47%
2021/04/15	0	0.00	0	52.00	52.50	0	1,365	0.00%
2021/04/14	40	52.71	0	0.00	52.30	40	1,395	2.87%
2021/04/13	1	52.70	11	53.92	52.70	-10	1,401	-0.71%
2021/04/12	0	0.00	0	54.01	53.70	0	1,393	0.00%
2021/04/09	4	54.40	9	55.29	54.50	-5	1,376	-0.36%
2021/04/08	6	54.95	8	54.98	54.90	-2	1,348	-0.15%
2021/04/07	1	53.60	1	53.10	53.60	0	1,293	0.00%
2021/04/06	5	53.40	51	53.07	52.80	-46	1,270	-3.62%
2021/04/01	0	0.00	1	53.20	53.20	-1	1,258	-0.08%
2021/03/31	1	53.00	3	53.10	53.20	-2	1,258	-0.16%
2021/03/30	5	51.90	26	51.86	51.90	-21	1,258	-1.67%
2021/03/29	2	52.10	10	52.42	52.00	-8	1,245	-0.64%
2021/03/25	1	52.30	1	51.90	52.00	0	1,247	0.00%
2021/03/23	0	52.80	1	52.50	52.60	-1	1,242	-0.08%
2021/03/22	16	51.74	0	0.00	52.20	16	1,236	1.29%
2021/03/19	47	51.81	4	51.83	52.00	43	1,237	3.48%
2021/03/18	21	52.76	0	0.00	52.60	21	1,225	1.71%
2021/03/17	0	52.50	1	52.30	52.40	-1	1,232	-0.08%
2021/03/16	50	52.08	1	52.00	52.30	49	1,235	3.97%
2021/03/15	1	52.40	0	0.00	52.30	1	1,241	0.08%
2021/03/12	45	51.60	6	52.10	52.40	39	1,233	3.16%
2021/03/11	72	50.44	0	0.00	51.00	72	1,220	5.90%
2021/03/10	12.1	50.24	1	50.10	50.30	11.1	1,194	0.93%
2021/03/09	11	49.98	1	50.30	50.40	10	1,179	0.85%
2021/03/08	42	51.45	0	0.00	51.00	42	1,154	3.64%
2021/03/05	16	51.80	2	51.70	51.50	14	1,130	1.24%
2021/03/04	51	52.02	0	0.00	52.50	51	1,108	4.60%
2021/03/03	5	52.00	1	52.30	52.50	4	1,144	0.35%
2021/03/02	31	51.99	0	0.00	51.80	31	1,178	2.63%
2021/02/26	2	51.95	2	52.05	52.10	0	1,193	0.00%
2021/02/25	1	53.20	0	0.00	52.90	1	1,242	0.08%
2021/02/24	30	53.20	1	53.10	53.30	29	1,217	2.38%
2021/02/23	1	52.50	0	0.00	52.90	1	1,231	0.08%
2021/02/19	45	52.95	0	0.00	52.60	45	1,266	3.55%
2021/02/18	0	0.00	1	53.00	53.00	-1	1,275	-0.08%
2021/02/05	8	51.70	0	51.80	51.80	8	1,375	0.58%
2021/02/04	2	51.60	3	52.13	52.00	-1	1,422	-0.07%
2021/02/03	21	51.31	1	51.30	51.40	20	1,462	1.37%
2021/02/02	1	51.10	0	0.00	51.50	1	1,480	0.07%
2021/02/01	16	51.35	2	51.05	51.00	14	1,487	0.94%
2021/01/29	0	0.00	1	52.30	51.80	-1	1,500	-0.07%
2021/01/28	2	54.00	0	0.00	53.90	2	1,522	0.13%
2021/01/26	0	0.00	1	54.00	53.10	-1	1,575	-0.06%
2021/01/25	0	0.00	1	53.30	53.20	-1	1,601	-0.06%
2021/01/22	1	52.10	0	0.00	53.10	1	1,636	0.06%
2021/01/21	1	52.50	0	0.00	51.60	1	1,624	0.06%
2021/01/19	1	53.30	0	0.00	53.70	1	1,610	0.06%
2021/01/18	1	52.50	0	0.00	53.20	1	1,605	0.06%
2021/01/15	6	55.90	9	55.76	54.10	-3	1,587	-0.19%
2021/01/14	1	54.50	0	0.00	54.60	1	1,558	0.06%
2021/01/11	21	55.73	0	0.00	55.30	21	1,547	1.36%
2021/01/08	11	55.40	1	55.20	55.20	10	1,546	0.65%
2021/01/07	155	56.02	2	56.10	55.60	153	1,538	9.95%	大買/鉅額交易
2021/01/06	160	55.26	0	0.00	55.10	160	1,514	10.56%	大買/鉅額交易
2021/01/05	30	54.50	4	54.20	54.50	26	1,484	1.75%
2021/01/04	5	55.18	6	54.77	54.80	-1	1,476	-0.07%
2020/12/30	0	0.00	1	54.40	54.30	-1	1,477	-0.07%
2020/12/29	1	54.50	0	0.00	54.30	1	1,493	0.07%
2020/12/28	0	55.30	0	0.00	54.90	0	1,489	0.00%
2020/12/25	1	54.80	1	55.40	54.90	0	1,488	0.00%
2020/12/24	6	54.83	1.2	55.06	54.70	4.8	1,478	0.33%
2020/12/18	0	0.00	0.1	54.60	54.80	-0.1	1,469	-0.01%
2020/12/15	0	0.00	16	54.57	54.30	-16	1,498	-1.07%
2020/12/14	0	0.00	4	54.85	54.60	-4	1,506	-0.27%
2020/12/10	0	0.00	20	55.30	55.20	-20	1,498	-1.33%
2020/12/09	0	0.00	3	55.87	56.00	-3	1,485	-0.20%
2020/12/08	0	0.00	3	55.17	54.70	-3	1,469	-0.20%
2020/12/07	1	54.40	3	54.87	54.80	-2	1,471	-0.14%
2020/12/04	3	55.50	0	0.00	55.30	3	1,460	0.21%
2020/12/03	0	55.40	1	56.00	55.50	-1	1,452	-0.07%
2020/12/02	0	0.00	2	56.00	55.50	-2	1,463	-0.14%
2020/11/30	0.1	55.40	7	55.73	55.30	-6.9	1,454	-0.48%
2020/11/27	2	56.30	3	56.23	56.30	-1	1,440	-0.07%
2020/11/26	9	56.91	16	57.57	57.90	-7	1,393	-0.50%
2020/11/25	0	0.00	2	55.90	55.90	-2	1,359	-0.15%
2020/11/24	4	57.05	2	55.40	55.20	2	1,323	0.15%
2020/11/23	1	56.30	15	56.63	56.80	-14	1,271	-1.10%
2020/11/20	0	56.40	1	56.50	56.50	-1	1,278	-0.08%
2020/11/19	1	56.10	1	56.40	56.00	0	1,261	0.00%
2020/11/18	0	0.00	1	55.70	55.50	-1	1,245	-0.08%
2020/11/17	0	0.00	5	56.00	55.90	-5	1,233	-0.41%
2020/11/16	43.2	56.05	48	56.21	56.40	-4.8	1,285	-0.37%
2020/11/12	16	55.83	16	55.59	55.00	0	1,330	0.00%
2020/11/10	0	0.00	1	54.30	54.10	-1	1,414	-0.07%
2020/11/09	0	0.00	3	54.30	54.00	-3	1,473	-0.20%
2020/11/06	3	54.00	12	53.82	54.10	-9	1,532	-0.59%
2020/11/05	2	54.10	0	0.00	54.10	2	1,566	0.13%
2020/11/04	2	53.10	4	53.10	53.40	-2	1,590	-0.13%
2020/11/03	10	52.21	7	52.13	52.70	3	1,638	0.18%
2020/11/02	0	0.00	2	50.95	51.50	-2	1,731	-0.12%
2020/10/30	3	50.73	6	50.83	50.10	-3	1,731	-0.17%
2020/10/29	2	48.90	2	49.20	49.40	0	1,718	0.00%
2020/10/28	4	50.03	0	0.00	49.60	4	1,762	0.23%
2020/10/27	1	50.40	0	0.00	50.40	1	1,783	0.06%
2020/10/26	1	50.50	2	50.55	50.50	-1	1,807	-0.06%
2020/10/23	1	49.90	2	50.40	50.70	-1	1,825	-0.05%
2020/10/22	2	49.80	0	0.00	50.10	2	1,870	0.11%
2020/10/21	0	0.00	2	50.90	50.40	-2	1,883	-0.11%
2020/10/20	0	0.00	4	50.25	50.40	-4	1,945	-0.21%
2020/10/19	4	50.40	1	50.60	50.50	3	2,000	0.15%
2020/10/16	3	50.00	1	49.85	49.75	2	2,096	0.10%
2020/10/15	0	0.00	2	50.30	50.40	-2	2,286	-0.09%
2020/10/14	2	50.05	1	50.20	50.10	1	2,390	0.04%
2020/10/13	1	50.70	0	0.00	50.70	1	2,444	0.04%
2020/10/12	1	50.90	2	50.90	50.90	-1	2,487	-0.04%
2020/10/08	0	51.00	1	51.00	51.00	-1	2,550	-0.04%
2020/10/07	0	50.80	1	50.80	50.80	-1	2,624	-0.04%
2020/10/06	0	0.00	40	50.80	50.50	-40	2,744	-1.46%
2020/10/05	2	49.15	0	0.00	49.20	2	2,842	0.07%
2020/09/30	2	48.33	0	0.00	49.00	2	2,937	0.07%
2020/09/29	2	49.45	2	48.40	48.35	0	3,107	0.00%
2020/09/28	2	48.70	1	49.40	49.00	1	3,160	0.03%
2020/09/25	1	48.20	0	0.00	48.35	1	3,229	0.03%
2020/09/23	1	49.70	0	0.00	50.10	1	3,308	0.03%
2020/09/22	6	50.32	0	0.00	50.10	6	3,321	0.18%
2020/09/21	0	0.00	1	52.00	51.90	-1	3,317	-0.03%
2020/09/18	3	52.10	0	0.00	51.80	3	3,331	0.09%
2020/09/17	1	51.90	1	52.00	52.20	0	3,342	0.00%
2020/09/16	5	52.20	1	51.60	51.30	4	3,348	0.12%
2020/09/15	1	51.70	1	51.50	51.80	0	3,358	0.00%
2020/09/14	1	51.00	5	51.20	51.30	-4	3,379	-0.12%
2020/09/11	1	50.60	0	0.00	50.50	1	3,409	0.03%
2020/09/10	0	0.00	5	51.38	51.20	-5	3,408	-0.15%
2020/09/09	0	0.00	2	51.55	51.90	-2	3,406	-0.06%
2020/09/08	1	50.90	0	0.00	50.90	1	3,408	0.03%
2020/09/07	4	50.35	3	51.10	50.20	1	3,419	0.03%
2020/09/04	5	50.92	2	51.30	51.40	3	3,410	0.09%
2020/09/03	1	51.70	2	52.20	52.00	-1	3,417	-0.03%
2020/09/02	3	52.07	2	52.20	51.80	1	3,422	0.03%
2020/08/31	2	51.50	0	0.00	51.60	2	3,522	0.06%
2020/08/28	1	51.70	5	52.02	52.10	-4	3,522	-0.11%
2020/08/27	5	53.14	6	52.40	51.90	-1	3,533	-0.03%
2020/08/26	10	52.97	7	53.47	53.40	3	3,529	0.08%
2020/08/25	4	52.35	3	52.10	52.10	1	3,516	0.03%
2020/08/24	6	51.85	3	52.20	52.20	3	3,516	0.09%
2020/08/21	8	51.51	9	51.72	52.00	-1	3,520	-0.03%
2020/08/20	11	50.65	8	50.93	50.50	3	3,527	0.09%
2020/08/19	2	55.90	3	55.67	53.90	-1	3,463	-0.03%
2020/08/18	22	55.34	30	56.49	56.70	-8	3,414	-0.23%
2020/08/17	20	56.21	19	56.64	57.00	1	3,336	0.03%
2020/08/14	5	54.34	5	54.34	54.70	0	3,213	0.00%
2020/08/13	16	53.23	17	54.15	54.30	-1	3,181	-0.03%
2020/08/12	3	51.20	8	52.76	53.50	-5	3,112	-0.16%
2020/08/11	15	51.75	15	51.99	51.50	0	3,057	0.00%
2020/08/10	4	51.23	5	52.06	51.90	-1	3,023	-0.03%
2020/08/07	9	51.89	0	0.00	51.60	9	2,997	0.30%
2020/08/06	13	53.28	14	54.10	53.70	-1	2,945	-0.03%
2020/08/05	3	51.80	2	51.55	51.50	1	2,844	0.04%
2020/08/03	3	50.50	2	50.25	50.10	1	2,890	0.03%
2020/07/31	1	51.70	2	51.70	51.30	-1	2,899	-0.03%
2020/07/30	9	51.03	2	51.00	50.70	7	2,892	0.24%
2020/07/29	0	0.00	1	51.50	51.40	-1	2,908	-0.03%
2020/07/28	11	51.75	8	50.85	51.10	3	2,907	0.10%
2020/07/27	1	52.30	0	0.00	52.50	1	2,887	0.03%
2020/07/24	18	53.88	20	52.75	52.70	-2	2,897	-0.07%
2020/07/23	18	55.54	15	55.59	55.40	3	2,847	0.11%
2020/07/22	8	56.91	7	56.34	56.30	1	2,817	0.04%
2020/07/21	15	55.72	20	56.29	56.50	-5	2,727	-0.18%
2020/07/20	14	52.16	15	52.93	53.50	-1	2,554	-0.04%
2020/07/17	14	53.49	2	52.10	50.60	12	2,475	0.48%
2020/07/16	2	53.00	3	53.17	53.50	-1	2,482	-0.04%
2020/07/15	3	54.63	40	54.26	53.00	-37	2,559	-1.45%
2020/07/14	0	0.00	3	55.93	55.30	-3	2,559	-0.12%
2020/07/13	8	55.58	6	55.70	55.70	2	2,498	0.08%
2020/07/10	11	53.60	13	53.58	53.90	-2	2,402	-0.08%
2020/07/09	22	53.15	16	53.43	53.70	6	2,302	0.26%
2020/07/08	20	51.76	24	52.21	53.30	-4	2,217	-0.18%
2020/07/07	12	49.88	20	49.70	49.00	-8	2,049	-0.39%
2020/07/06	24	48.53	8	48.82	49.65	16	2,006	0.80%
2020/07/03	1	50.40	3	50.37	50.60	-2	1,985	-0.10%
2020/07/01	5	48.90	0	0.00	48.90	5	1,941	0.26%
2020/06/30	0	0.00	1	48.45	49.00	-1	1,921	-0.05%
2020/06/29	1	47.15	1	47.85	48.10	0	1,900	0.00%
2020/06/22	1	48.00	0	0.00	48.00	1	1,910	0.05%
2020/06/19	1	47.80	0	0.00	47.15	1	1,945	0.05%
2020/06/18	1	47.80	0	0.00	47.80	1	1,949	0.05%
2020/06/15	1	45.85	1	46.05	46.00	0	2,057	0.00%
2020/06/12	0	0.00	5	45.94	45.90	-5	2,102	-0.24%
2020/06/11	2	46.53	1	46.65	46.45	1	2,137	0.05%
2020/06/10	2	46.55	2	46.88	47.00	0	2,175	0.00%
2020/06/09	1	46.60	0	0.00	46.50	1	2,251	0.04%
2020/06/08	3	46.90	1	47.20	46.80	2	2,309	0.09%
2020/06/05	0	0.00	9	48.62	48.55	-9	2,298	-0.39%
2020/06/04	1	47.60	0	0.00	47.55	1	2,310	0.04%
2020/06/03	1	47.15	0	0.00	47.40	1	2,368	0.04%
2020/06/02	0	0.00	6	47.15	47.25	-6	2,401	-0.25%
2020/06/01	0	0.00	1	47.55	47.45	-1	2,446	-0.04%
2020/05/29	1	46.80	0	0.00	47.00	1	2,535	0.04%
2020/05/28	5	48.05	0	0.00	46.90	5	2,648	0.19%
2020/05/27	0	0.00	15	47.27	47.75	-15	2,717	-0.55%
2020/05/25	0	0.00	1	45.85	46.55	-1	2,807	-0.04%
2020/05/22	1	46.75	0	0.00	46.10	1	2,820	0.04%
2020/05/21	1	47.00	0	0.00	47.15	1	2,824	0.04%
2020/05/20	1	46.65	2	46.93	46.75	-1	2,857	-0.03%
2020/05/19	1	46.90	2	46.88	46.70	-1	2,937	-0.03%
2020/05/18	3	46.88	3	46.57	46.45	0	2,944	0.00%
2020/05/15	0	0.00	3	48.25	47.55	-3	3,001	-0.10%
2020/05/14	4	48.60	1	48.40	48.05	3	3,098	0.10%
2020/05/13	5	48.81	5	49.02	49.70	0	3,138	0.00%
2020/05/12	7	48.92	9	49.15	48.50	-2	3,147	-0.06%
2020/05/11	7	49.76	1	49.55	49.40	6	3,181	0.19%
2020/05/08	20	48.77	28	48.88	48.90	-8	3,149	-0.25%
2020/05/07	12	48.68	13	48.59	48.05	-1	3,155	-0.03%
2020/05/06	1	47.35	2	47.35	47.10	-1	3,133	-0.03%
2020/05/05	19	47.48	18	47.19	47.05	1	3,154	0.03%
2020/05/04	10	46.48	5	46.50	46.45	5	3,166	0.16%
2020/04/30	1	47.00	5	46.89	46.75	-4	3,201	-0.12%
2020/04/29	5	47.05	12	46.89	46.70	-7	3,237	-0.22%
2020/04/28	1	45.70	0	0.00	45.90	1	3,248	0.03%
2020/04/27	5	46.30	0	0.00	46.05	5	3,306	0.15%
2020/04/22	1	45.20	0	0.00	45.30	1	3,348	0.03%
2020/04/21	13	46.56	5	46.28	45.10	8	3,371	0.24%
2020/04/20	11	46.82	6	47.38	47.60	5	3,343	0.15%
2020/04/17	4	45.74	6	45.83	45.90	-2	3,266	-0.06%
2020/04/16	2	44.95	0	0.00	45.05	2	3,251	0.06%
2020/04/15	2	45.43	1	45.60	45.30	1	3,309	0.03%
2020/04/14	2	45.58	0	0.00	45.60	2	3,358	0.06%
2020/04/13	0	0.00	1	45.05	44.65	-1	3,433	-0.03%
2020/04/09	5	45.52	2	45.35	45.30	3	3,689	0.08%
2020/04/08	5	45.77	4	46.09	46.05	1	3,789	0.03%
2020/04/07	9	45.35	9	44.84	45.55	0	3,776	0.00%
2020/04/06	0	0.00	1	42.40	42.55	-1	3,779	-0.03%
2020/03/31	1	42.95	0	0.00	41.90	1	3,931	0.03%
2020/03/26	3	42.10	3	42.65	42.45	0	3,975	0.00%
2020/03/25	1	43.05	12	42.24	42.15	-11	3,958	-0.28%
2020/03/24	0	0.00	4	40.13	40.60	-4	3,911	-0.10%
2020/03/23	3	35.98	5	36.73	37.70	-2	3,888	-0.05%
2020/03/20	18	38.46	2	39.00	38.50	16	3,885	0.41%
2020/03/19	7	38.29	1	35.70	35.60	6	3,858	0.16%
2020/03/18	13	40.76	0	0.00	39.55	13	3,799	0.34%
2020/03/16	18	44.73	25	43.81	42.40	-7	3,815	-0.18%
2020/03/13	18	43.05	2	43.08	44.30	16	3,806	0.42%
2020/03/12	2	46.80	3	46.97	46.90	-1	3,729	-0.03%
2020/03/11	10	51.26	14	49.83	49.80	-4	3,679	-0.11%
2020/03/10	7	50.04	6	51.07	51.40	1	3,683	0.03%
2020/03/09	3	50.38	6	50.05	49.25	-3	3,629	-0.08%
2020/03/06	1	52.00	3	52.00	52.20	-2	3,593	-0.06%
2020/03/05	36	52.52	39	51.44	51.40	-3	3,579	-0.08%
2020/03/04	9	51.11	3	50.93	51.80	6	3,644	0.16%
2020/03/03	4	50.45	24	50.26	51.30	-20	3,653	-0.55%
2020/03/02	1	47.90	2	48.20	48.15	-1	3,540	-0.03%
2020/02/27	2	47.75	11	48.20	47.00	-9	3,462	-0.26%
2020/02/26	32	47.60	1	47.60	47.30	31	3,377	0.92%
2020/02/25	0	0.00	1	46.70	47.10	-1	3,358	-0.03%
2020/02/24	18	46.97	2	47.00	46.90	16	3,344	0.48%
2020/02/21	8	46.95	1	47.00	47.00	7	3,341	0.21%
2020/02/20	1	47.40	5	47.13	47.30	-4	3,318	-0.12%
2020/02/19	1	46.10	0	0.00	45.95	1	3,249	0.03%
2020/02/18	0	0.00	2	46.13	45.65	-2	3,287	-0.06%
2020/02/17	10	46.06	9	46.14	45.60	1	3,230	0.03%
2020/02/14	2	45.13	3	45.47	45.20	-1	3,117	-0.03%
2020/02/13	1	43.50	0	0.00	43.55	1	3,057	0.03%
2020/02/12	0	0.00	1	43.80	44.10	-1	3,025	-0.03%
2020/02/10	1	41.15	8	41.42	41.70	-7	2,947	-0.24%
2020/02/07	2	42.50	1	42.60	42.50	1	2,921	0.03%
2020/02/06	2	42.98	5	42.60	43.15	-3	2,889	-0.10%
2020/02/05	7	42.51	0	0.00	42.70	7	2,861	0.24%
2020/02/04	2	42.88	0	0.00	42.90	2	2,834	0.07%
2020/02/03	6	42.35	6	43.08	42.50	0	2,790	0.00%
2020/01/31	7	44.94	5	45.10	44.90	2	2,730	0.07%
2020/01/30	7	47.21	14	46.81	45.90	-7	2,698	-0.26%
2020/01/20	4	50.80	2	50.85	51.00	2	2,644	0.08%
2020/01/17	3	49.95	2	49.90	50.00	1	2,622	0.04%
2020/01/16	1	50.10	0	0.00	50.40	1	2,585	0.04%
2020/01/15	6	50.93	4	50.75	50.60	2	2,574	0.08%
2020/01/14	3	51.80	0	0.00	52.20	3	2,532	0.12%
2020/01/13	6	52.33	6	52.07	51.80	0	2,492	0.00%
2020/01/10	8	51.98	5	51.88	52.00	3	2,466	0.12%
2020/01/09	16	51.68	1	51.70	51.60	15	2,424	0.62%
2020/01/08	4	49.96	9	50.74	51.20	-5	2,356	-0.21%
2020/01/07	5	49.33	3	49.65	50.80	2	2,286	0.09%
2020/01/06	7	51.51	4	50.60	50.50	3	2,209	0.14%
2020/01/03	15	51.00	7	51.17	51.40	8	2,094	0.38%
2020/01/02	8	50.16	25	49.84	50.70	-17	2,034	-0.84%
2019/12/31	0	0.00	1	48.00	48.00	-1	1,932	-0.05%
2019/12/30	8	47.21	4	47.33	47.70	4	1,901	0.21%
2019/12/27	4	47.89	8	47.88	48.00	-4	1,842	-0.22%
2019/12/26	7	47.79	6	48.22	47.00	1	1,792	0.06%
2019/12/25	3	46.90	0	0.00	46.70	3	1,691	0.18%
2019/12/24	0	0.00	5	47.09	46.95	-5	1,676	-0.30%
2019/12/23	4	45.69	0	0.00	45.65	4	1,633	0.24%
2019/12/17	3	46.33	1	46.05	45.95	2	1,727	0.12%
2019/12/16	1	46.45	1	46.40	46.35	0	1,714	0.00%
2019/12/13	12	46.01	0	0.00	46.00	12	1,702	0.70%
2019/12/12	3	46.70	1	47.10	46.55	2	1,694	0.12%
2019/12/11	5	46.75	12	46.87	46.95	-7	1,671	-0.42%
2019/12/10	2	45.98	2	46.15	45.50	0	1,655	0.00%
2019/12/09	3	45.07	0	0.00	45.05	3	1,616	0.19%
2019/12/06	4	45.48	0	0.00	45.55	4	1,601	0.25%
2019/12/05	2	45.78	23	45.99	46.40	-21	1,587	-1.32%
2019/12/04	3	45.60	0	0.00	45.30	3	1,579	0.19%
2019/12/03	5	45.28	2	45.63	45.65	3	1,605	0.19%
2019/12/02	5	45.04	11	44.99	45.75	-6	1,583	-0.38%
2019/11/29	52	45.67	24	46.44	44.85	28	1,569	1.78%
2019/11/28	1	45.40	13	44.83	45.35	-12	1,469	-0.82%
2019/11/27	0	0.00	10	42.83	42.90	-10	1,387	-0.72%
2019/11/26	1	42.25	1	42.25	42.30	0	1,400	0.00%
2019/11/25	22	42.08	22	42.40	42.20	0	1,402	0.00%
2019/11/22	21	42.56	0	0.00	42.40	21	1,411	1.49%
2019/11/21	7	42.59	19	42.89	42.90	-12	1,426	-0.84%
2019/11/20	5	42.99	16	43.06	43.00	-11	1,431	-0.77%
2019/11/19	2	43.80	0	0.00	43.85	2	1,466	0.14%
2019/11/18	4	44.31	0	0.00	44.35	4	1,466	0.27%
2019/11/15	15	44.57	19	44.85	44.80	-4	1,494	-0.27%
2019/11/14	0	0.00	4	44.56	43.75	-4	1,470	-0.27%
2019/11/13	0	0.00	1	44.05	43.95	-1	1,466	-0.07%
2019/11/12	7	43.38	0	0.00	44.10	7	1,487	0.47%
2019/11/06	0	0.00	6	43.10	43.30	-6	1,590	-0.38%
2019/11/04	2	44.25	0	0.00	44.20	2	1,653	0.12%
2019/10/31	23	42.90	22	42.95	42.90	1	1,793	0.06%
2019/10/29	9	43.83	6	43.20	43.25	3	2,322	0.13%
2019/10/24	0	0.00	1	42.75	43.15	-1	2,474	-0.04%
2019/10/18	15	42.00	0	0.00	42.20	15	2,691	0.56%
2019/10/15	2	41.20	0	0.00	41.35	2	2,816	0.07%
2019/10/09	0	0.00	3	40.85	41.45	-3	2,840	-0.11%
2019/10/08	6	41.14	5	41.08	41.20	1	2,829	0.04%
2019/09/27	4	42.58	1	42.80	42.55	3	2,829	0.11%
2019/09/26	0	0.00	1	44.30	44.00	-1	2,823	-0.04%
2019/09/25	0	0.00	3	43.77	43.80	-3	2,848	-0.11%
2019/09/24	2	44.28	4	45.40	44.05	-2	2,905	-0.07%
2019/09/23	0	0.00	4	44.90	44.85	-4	2,876	-0.14%
2019/09/18	1	44.50	0	0.00	44.25	1	2,870	0.03%
2019/09/17	5	44.87	7	45.03	44.70	-2	2,876	-0.07%
2019/09/16	3	44.97	2	45.30	45.30	1	2,895	0.03%
2019/09/12	3	45.13	8	44.29	45.55	-5	2,903	-0.17%
2019/09/10	0	0.00	2	43.40	43.50	-2	2,913	-0.07%
2019/09/09	0	0.00	2	43.00	43.10	-2	2,948	-0.07%
2019/09/06	9	44.23	2	43.85	43.85	7	2,960	0.24%
2019/09/05	2	44.88	3	44.93	45.10	-1	2,949	-0.03%
2019/09/04	4	44.30	6.1	44.45	44.30	-2.1	2,935	-0.07%
2019/09/03	3	44.67	0	0.00	44.30	3	2,970	0.10%
2019/09/02	0	0.00	6	44.43	44.95	-6	2,959	-0.20%
2019/08/30	1	43.65	1	44.50	43.60	0	2,943	0.00%
2019/08/29	6	43.00	4	43.08	43.60	2	2,927	0.07%
2019/08/28	2	42.43	1.4	42.65	42.35	0.7	2,922	0.02%
2019/08/27	3	42.85	0	0.00	42.65	3	2,938	0.10%
2019/08/26	1	42.00	2	42.78	42.90	-1	3,010	-0.03%
2019/08/23	6	43.37	3	43.38	43.05	3	3,055	0.10%
2019/08/22	10	43.59	12	43.93	43.45	-2	3,070	-0.07%
2019/08/21	0	0.00	5	42.64	43.00	-5	3,037	-0.16%
2019/08/20	9	42.00	3	42.13	42.05	6	3,043	0.20%
2019/08/19	0	0.00	1	42.55	42.50	-1	3,018	-0.03%
2019/08/15	0	0.00	1	42.10	41.70	-1	3,031	-0.03%
2019/08/14	6	43.04	3	42.98	42.75	3	3,058	0.10%
2019/08/12	1	42.60	4	42.31	42.35	-3	3,103	-0.10%
2019/08/08	5	41.55	2	41.68	41.30	3	3,127	0.10%
2019/08/07	0	0.00	2	41.40	41.35	-2	3,129	-0.06%
2019/08/06	2	40.80	6	40.54	41.05	-4	3,194	-0.13%
2019/08/05	12	41.55	17	41.23	41.15	-5	3,210	-0.16%
2019/08/02	17	42.32	6	42.42	42.15	11	3,233	0.34%
2019/08/01	23	45.48	1	45.40	44.90	22	3,228	0.68%
2019/07/31	56.5	48.07	57	48.12	48.50	-0.6	3,101	-0.02%
2019/07/30	5	47.41	9	46.80	46.75	-4	2,981	-0.13%
2019/07/29	4	45.83	4	45.89	45.55	0	3,047	0.00%
2019/07/26	2	47.10	2	47.10	46.95	0	3,298	0.00%
2019/07/25	2	46.85	3	47.22	47.10	-1	3,429	-0.03%
2019/07/24	5	47.40	3	47.10	46.45	2	3,392	0.06%
2019/07/23	14	46.19	19	46.50	46.90	-5	3,335	-0.15%
2019/07/22	1	45.00	1	44.75	44.75	0	3,261	0.00%
2019/07/19	2	44.30	3	44.58	44.75	-1	3,225	-0.03%
2019/07/18	2	43.30	2	43.58	43.15	0	3,142	0.00%
2019/07/15	0	0.00	1	41.80	42.15	-1	3,084	-0.03%
2019/07/11	6	41.99	1	41.80	42.00	5	3,106	0.16%
2019/07/10	0	0.00	0.1	42.20	42.10	-0.1	3,119	0.00%
2019/07/09	0	0.00	1	40.00	40.00	-1	3,085	-0.03%
2019/07/08	3	40.65	0	0.00	40.50	3	3,087	0.10%
2019/07/05	0	0.00	6	41.08	41.30	-6	3,084	-0.19%
2019/07/01	1	41.30	0	0.00	41.30	1	3,104	0.03%
2019/06/28	0	0.00	8	42.79	43.20	-8	3,102	-0.26%
2019/06/27	10	42.65	0	0.00	42.90	10	3,112	0.32%
2019/06/25	7	41.81	0	0.00	41.80	7	3,101	0.23%
2019/06/24	0	0.00	11	42.15	42.40	-11	3,099	-0.35%
2019/06/21	0	0.00	21	42.99	41.50	-21	3,086	-0.68%
2019/06/20	1	42.00	35	42.54	42.40	-34	3,060	-1.11%
2019/06/19	10	41.80	0	0.00	42.20	10	3,052	0.33%
2019/06/17	0	0.00	4	40.78	41.05	-4	3,008	-0.13%
2019/06/13	3	40.03	4	39.75	39.70	-1	2,959	-0.03%
2019/06/12	2	39.25	3	39.65	39.45	-1	2,930	-0.03%
2019/06/06	2	37.58	1	37.35	37.40	1	2,864	0.03%
2019/06/04	1	37.80	0	0.00	37.95	1	2,846	0.04%
2019/06/03	2	37.65	0	0.00	37.65	2	2,847	0.07%
2019/05/31	1	39.20	7	38.87	38.65	-6	2,836	-0.21%
2019/05/30	2	38.35	0	0.00	38.80	2	2,755	0.07%
2019/05/29	3	37.25	0	0.00	37.25	3	2,705	0.11%
2019/05/28	12	37.15	0	0.00	37.25	12	2,693	0.45%
2019/05/27	5	37.70	0	0.00	37.70	5	2,691	0.19%
2019/05/23	6	38.44	9	38.71	38.50	-3	2,694	-0.11%
2019/05/22	21	40.12	1	40.15	40.15	20	2,786	0.72%
2019/05/21	17	40.81	15	40.80	40.80	2	2,839	0.07%
2019/05/17	6	42.96	0	0.00	41.70	6	2,939	0.20%
2019/05/16	9	44.34	1.1	43.70	43.65	7.9	2,886	0.27%
2019/05/15	1	45.20	6	45.05	45.55	-5	2,850	-0.18%
2019/05/14	5	46.02	13	44.06	45.55	-8	2,828	-0.28%
2019/05/13	4	46.05	0	0.00	45.40	4	2,759	0.14%
2019/05/10	7	47.07	2	46.35	46.70	5	2,708	0.18%
2019/05/09	2.1	46.36	9	47.14	46.95	-6.9	2,664	-0.26%
2019/05/08	7	47.31	7	46.84	47.60	0	2,606	0.00%
2019/05/07	15	47.46	6	47.18	46.50	9	2,506	0.36%
2019/05/06	13	45.99	18	45.93	45.55	-5	2,362	-0.21%
2019/05/03	25	45.00	36	45.23	45.85	-11	2,244	-0.49%
2019/05/02	19	42.17	31	42.07	43.25	-12	1,987	-0.60%
2019/04/29	10	39.82	2	39.75	39.70	8	1,854	0.43%
2019/04/22	0	0.00	1	41.25	40.60	-1	1,834	-0.05%
2019/04/19	0	0.00	1	40.90	41.15	-1	1,841	-0.05%
2019/04/18	0	0.00	2	40.30	39.95	-2	1,826	-0.11%
2019/04/17	2	40.30	3	40.32	40.50	-1	1,826	-0.05%
2019/04/16	10	40.68	0	0.00	40.10	10	1,845	0.54%
2019/04/12	20	39.70	2	39.85	39.70	18	1,928	0.93%
2019/04/11	1	40.00	0	0.00	39.95	1	1,932	0.05%
2019/04/09	5	39.80	0	0.00	39.70	5	1,908	0.26%
2019/04/08	6	40.27	0	0.00	40.20	6	1,897	0.32%
2019/04/03	0	0.00	5	39.74	40.20	-5	1,877	-0.27%
2019/04/02	5	39.86	2	39.70	39.70	3	1,852	0.16%
2019/03/28	0	38.25	0	0.00	38.15	0	1,768	0.00%
2019/03/26	1	38.15	0	0.00	38.15	1	1,795	0.06%
2019/03/22	2	38.68	0	0.00	38.80	2	1,837	0.11%
2019/03/21	2	38.75	0	0.00	39.10	2	1,824	0.11%
2019/03/20	2	38.45	0	0.00	38.45	2	1,802	0.11%
2019/03/19	0	38.55	1	38.40	38.50	-1	1,807	-0.06%
2019/03/08	2	37.30	0	0.00	37.55	2	2,004	0.10%
2019/03/06	0	0.00	6	38.19	38.20	-6	2,050	-0.29%
2019/03/05	0	0.00	3	38.60	38.45	-3	2,098	-0.14%
2019/03/04	0	0.00	1	37.65	38.65	-1	2,109	-0.05%
2019/02/21	23	39.76	23	38.76	38.75	0	2,223	0.00%
2019/02/20	2	38.48	6	38.35	38.30	-4	2,178	-0.18%
2019/02/19	12	38.46	15	38.67	38.50	-3	2,193	-0.14%
2019/02/18	3	37.40	10	37.95	38.05	-7	2,119	-0.33%
2019/02/15	5	36.85	0	0.00	36.40	5	2,047	0.24%
2019/02/14	1	36.40	3	36.37	36.50	-2	2,040	-0.10%
2019/02/13	1	37.00	1	37.15	37.15	0	2,013	0.00%
2019/02/12	2	37.68	6	37.52	37.55	-4	2,001	-0.20%
2019/02/11	2	36.70	1	36.90	37.15	1	1,980	0.05%
2019/01/30	2	36.98	3	37.15	36.50	-1	1,972	-0.05%
2019/01/29	8	36.74	3	36.70	36.85	5	1,941	0.26%
2019/01/28	0	0.00	2	35.95	35.90	-2	1,907	-0.10%
2019/01/25	1	36.50	0	0.00	36.50	1	1,907	0.05%
2019/01/24	15	37.04	11	36.24	36.20	4	1,900	0.21%
2019/01/23	2	35.90	5	36.27	36.60	-3	1,855	-0.16%
2019/01/22	2	35.25	3	35.47	35.65	-1	1,822	-0.05%
2019/01/16	0	0.00	1	35.10	35.00	-1	1,877	-0.05%
2019/01/15	1	34.40	0	0.00	34.50	1	1,872	0.05%
2019/01/11	1	34.40	1	34.50	34.40	0	1,894	0.00%
2019/01/10	1	35.50	0	0.00	35.20	1	1,884	0.05%
2019/01/09	0	0.00	3	36.10	35.75	-3	1,887	-0.16%
2019/01/08	1.1	35.60	2	35.70	35.60	-0.9	1,887	-0.05%
2019/01/07	15	36.20	16	35.66	35.70	-1	1,862	-0.05%
2019/01/04	2	35.85	3	35.83	36.00	-1	1,834	-0.05%
2019/01/03	0	0.00	1	35.05	35.00	-1	1,852	-0.05%
2018/12/28	0	0.00	10	34.00	34.00	-10	1,849	-0.54%
2018/12/25	3	33.98	0	0.00	34.20	3	1,877	0.16%
2018/12/24	0	0.00	1	35.10	35.00	-1	1,878	-0.05%
2018/12/22	2	34.55	0	0.00	34.55	2	1,888	0.11%
2018/12/21	0	0.00	3	34.13	34.75	-3	1,944	-0.15%
2018/12/20	3	33.93	1	34.05	34.10	2	1,934	0.10%
2018/12/18	0	0.00	3	35.33	35.40	-3	1,898	-0.16%
2018/12/14	0	0.00	1	34.50	34.15	-1	1,854	-0.05%
2018/12/13	1	34.70	0	0.00	34.65	1	1,856	0.05%
2018/12/11	0	0.00	1	34.50	34.20	-1	1,870	-0.05%
2018/12/10	1	34.00	0	0.00	34.30	1	1,884	0.05%
2018/12/07	1	34.50	1	35.50	34.80	0	1,881	0.00%
2018/12/06	9	34.50	0	0.00	34.25	9	1,883	0.48%
2018/12/05	1	36.85	1	36.85	36.85	0	1,841	0.00%
2018/12/04	3	37.80	1	38.20	37.85	2	1,886	0.11%
2018/12/03	0	0.00	7	37.96	37.85	-7	1,900	-0.37%
2018/11/30	1	36.60	0	0.00	36.60	1	1,865	0.05%
2018/11/29	11	37.06	0	0.00	36.25	11	1,842	0.60%
2018/11/28	15	36.46	1	36.40	36.45	14	1,795	0.78%
2018/11/23	0	0.00	8	34.88	34.65	-8	1,715	-0.47%
2018/11/22	4	35.91	2	35.20	35.35	2	1,694	0.12%
2018/11/21	1	36.10	3	36.05	36.35	-2	1,610	-0.12%
2018/11/20	1	35.40	0	0.00	35.40	1	1,546	0.06%
2018/11/19	10	36.01	18	36.04	35.45	-8	1,518	-0.53%
2018/11/16	16	35.85	1	35.50	35.00	15	1,433	1.05%
2018/11/14	3	33.58	2	33.05	33.35	1	1,352	0.07%
2018/11/13	2	32.45	2	32.40	33.15	0	1,342	0.00%
2018/11/08	0	0.00	1	32.80	32.20	-1	1,373	-0.07%
2018/11/07	0	0.00	1	32.35	32.35	-1	1,372	-0.07%
2018/11/02	1	31.50	0	0.00	31.75	1	1,459	0.07%
2018/11/01	0	0.00	1	31.50	31.70	-1	1,544	-0.06%
2018/10/29	0	0.00	5	29.40	29.80	-5	1,630	-0.31%
2018/10/26	2	29.10	0	0.00	29.65	2	1,648	0.12%
2018/10/25	1	30.05	0	0.00	30.10	1	1,655	0.06%
2018/10/24	1	32.80	0	0.00	32.25	1	1,667	0.06%
2018/10/22	0	0.00	1	33.50	33.70	-1	1,675	-0.06%
2018/10/19	6	32.27	5	32.73	33.75	1	1,688	0.06%
2018/10/18	0	0.00	2	33.05	33.15	-2	1,696	-0.12%
2018/10/17	5	32.70	2	32.98	32.95	3	1,700	0.18%
2018/10/16	0	0.00	1	32.70	32.00	-1	1,696	-0.06%
2018/10/15	0	0.00	1	31.45	31.40	-1	1,686	-0.06%
2018/10/11	2	29.25	0	0.00	29.50	2	1,676	0.12%
2018/10/08	1	33.35	0	0.00	32.60	1	1,606	0.06%
2018/10/05	2	33.05	0	0.00	33.00	2	1,608	0.12%
2018/09/28	3	33.70	0	0.00	33.10	3	1,532	0.20%
2018/09/20	0	0.00	3	34.35	34.15	-3	1,502	-0.20%
2018/09/19	0	0.00	1	34.25	34.40	-1	1,499	-0.07%
2018/09/18	6	33.92	1	34.20	34.00	5	1,493	0.33%
2018/09/14	1	35.40	0	0.00	35.70	1	1,486	0.07%
2018/09/12	1	35.00	0	0.00	34.75	1	1,492	0.07%
2018/09/11	0	0.00	10	34.55	35.60	-10	1,507	-0.66%
2018/09/10	4	34.96	0	0.00	34.50	4	1,524	0.26%
2018/09/07	2	36.80	1	38.85	38.00	1	1,481	0.07%
2018/09/06	1	39.75	0	0.00	39.60	1	1,456	0.07%
2018/08/31	1	41.50	0	0.00	41.50	1	1,462	0.07%
2018/08/28	1	42.00	0	0.00	41.65	1	1,483	0.07%
2018/08/27	1	41.20	0	0.00	41.45	1	1,517	0.07%
2018/08/24	1	41.05	1	41.45	41.05	0	1,575	0.00%
2018/08/21	1	41.80	0	0.00	42.00	1	1,641	0.06%
2018/08/20	1	41.00	3	40.80	40.90	-2	1,655	-0.12%
2018/08/17	1	41.90	1	42.30	41.75	0	1,662	0.00%
2018/08/16	2	41.48	1	41.70	41.70	1	1,670	0.06%
2018/08/15	5	42.27	2	42.18	42.05	3	1,684	0.18%
2018/08/13	1	43.50	0	0.00	42.65	1	1,765	0.06%
2018/08/09	3	44.32	1	44.55	44.35	2	1,779	0.11%
2018/08/08	4	46.29	2	46.55	46.15	2	1,763	0.11%
2018/08/07	1	45.70	3	45.80	45.70	-2	1,701	-0.12%
2018/08/06	0	0.00	1	45.50	45.10	-1	1,687	-0.06%
2018/08/02	1	44.70	0	0.00	44.10	1	1,814	0.06%
2018/08/01	5	45.10	0	0.00	44.80	5	1,841	0.27%
2018/07/31	1	42.30	10	43.50	44.00	-9	1,807	-0.50%
2018/07/27	13	42.48	0	0.00	42.40	13	1,853	0.70%
2018/07/24	0	0.00	21	44.86	45.05	-21	1,890	-1.11%
2018/07/18	0	0.00	30	45.10	44.80	-30	1,945	-1.54%
2018/07/17	0	0.00	1	44.25	44.00	-1	1,935	-0.05%
2018/07/12	3	41.90	0	0.00	42.70	3	1,938	0.15%
2018/07/09	0	0.00	1	42.65	42.55	-1	1,954	-0.05%
2018/07/05	2	43.40	0	0.00	42.10	2	1,960	0.10%
2018/07/03	10	41.70	8	42.33	41.70	2	1,968	0.10%
2018/06/25	1	41.60	1	42.25	41.60	0	1,996	0.00%
2018/06/22	3	41.93	2	41.83	42.65	1	1,990	0.05%
2018/06/21	1	42.70	0	0.00	42.70	1	1,985	0.05%
2018/06/20	21	42.75	3	43.50	42.75	18	2,007	0.90%
2018/06/19	1	44.60	1	44.45	44.55	0	1,983	0.00%
2018/06/15	1	46.60	0	0.00	46.40	1	1,964	0.05%
2018/06/14	0	0.00	7	46.14	45.70	-7	1,953	-0.36%
2018/06/13	1	45.25	2	45.00	45.80	-1	1,947	-0.05%
2018/06/11	0	0.00	1	44.45	44.50	-1	1,981	-0.05%
2018/06/07	1	46.10	1	45.75	46.05	0	2,055	0.00%
2018/06/06	0	0.00	5	46.17	46.20	-5	2,048	-0.24%
2018/06/05	3	46.00	0	0.00	45.75	3	2,051	0.15%
2018/06/04	1	46.35	3	46.47	46.65	-2	2,044	-0.10%
2018/06/01	10	45.40	1	46.60	46.00	9	2,014	0.45%
2018/05/31	1	44.40	0	0.00	45.10	1	1,973	0.05%
2018/05/29	4	44.01	0	0.00	43.80	4	1,955	0.20%
2018/05/28	1	44.40	0	0.00	44.80	1	1,949	0.05%
2018/05/25	3	44.68	1	45.05	44.30	2	1,957	0.10%
2018/05/24	0	0.00	1	45.10	45.00	-1	1,947	-0.05%
2018/05/23	2	44.70	1	44.60	44.60	1	1,941	0.05%
2018/05/22	4	46.00	7	45.50	45.65	-3	1,928	-0.16%
2018/05/21	2	45.23	2	45.88	45.90	0	1,897	0.00%
2018/05/18	2	45.05	1	45.00	45.00	1	1,863	0.05%
2018/05/17	0	0.00	5	44.15	44.00	-5	1,840	-0.27%
2018/05/16	10	44.58	9	44.90	44.10	1	1,844	0.05%
2018/05/15	6	44.58	1	44.50	44.50	5	1,858	0.27%
2018/05/14	3	44.30	0	0.00	43.65	3	1,945	0.15%
2018/05/11	2	43.70	0	0.00	43.35	2	1,951	0.10%
2018/05/10	6	42.85	14	42.54	43.60	-8	1,905	-0.42%
2018/05/09	2	41.48	9	41.76	41.10	-7	1,795	-0.39%
2018/05/07	7	40.35	3	41.10	40.15	4	1,806	0.22%
2018/05/04	3	40.65	10	41.40	40.70	-7	1,795	-0.39%
2018/05/03	20	40.53	1	41.00	39.95	19	1,790	1.06%
2018/04/26	2	39.65	0	0.00	38.75	2	2,040	0.10%
2018/04/25	1	39.65	0	0.00	40.15	1	2,124	0.05%
2018/04/20	0	0.00	2	42.85	42.90	-2	2,282	-0.09%
2018/04/19	1	43.00	0	0.00	43.05	1	2,343	0.04%
2018/04/18	5	42.50	0	0.00	42.20	5	2,383	0.21%
2018/04/16	2	43.10	0	0.00	42.40	2	2,523	0.08%
2018/04/13	2	42.70	0	0.00	42.75	2	2,592	0.08%
2018/04/09	3	41.97	2	41.85	41.70	1	3,062	0.03%
2018/03/23	1	43.20	0	0.00	43.50	1	5,274	0.02%
2018/03/15	0	0.00	1	47.15	47.15	-1	5,304	-0.02%
2018/03/14	6	47.88	1	48.25	48.05	5	5,282	0.09%
2018/03/13	1	45.00	1	45.30	45.30	0	5,208	0.00%
2018/03/12	1	45.55	0	0.00	45.50	1	5,212	0.02%
2018/03/08	1	45.10	2	45.50	45.45	-1	5,340	-0.02%
2018/03/07	1	45.90	0	0.00	45.70	1	5,400	0.02%
2018/03/02	0	0.00	0.2	47.70	46.70	-0.2	5,729	0.00%
2018/03/01	1	47.95	0	0.00	47.90	1	5,780	0.02%
2018/02/26	1	47.65	0	0.00	47.30	1	5,848	0.02%
2018/02/23	10	48.20	1	48.15	48.10	9	5,919	0.15%
2018/02/07	11	47.10	0	0.00	47.50	11	5,854	0.19%
2018/02/06	11	47.33	9	46.05	45.45	2	5,802	0.03%
2018/02/05	1	50.60	0	0.00	50.40	1	5,682	0.02%
2018/02/02	10	52.80	0	0.00	52.60	10	5,639	0.18%
2018/01/31	0	0.00	3	53.20	53.10	-3	5,662	-0.05%
2018/01/29	0	0.00	5	52.50	52.50	-5	5,647	-0.09%
2018/01/25	13	51.42	2	51.35	51.50	11	5,601	0.20%
2018/01/24	1	53.50	1	53.60	53.60	0	5,447	0.00%
2018/01/23	6	54.20	0	0.00	53.20	6	5,431	0.11%
2018/01/22	2	55.70	7	55.40	55.50	-5	5,397	-0.09%
2018/01/19	5	54.04	0	0.00	54.80	5	5,567	0.09%
2018/01/18	7	56.27	3	56.10	55.80	4	5,535	0.07%
2018/01/17	13	56.79	0	0.00	56.50	13	5,508	0.24%
2018/01/16	10	58.38	8	58.43	58.50	2	5,500	0.04%
2018/01/15	1	59.10	1	57.60	57.00	0	5,450	0.00%
2018/01/12	2	58.10	2	58.40	58.50	0	5,404	0.00%
2018/01/11	9	56.64	1	58.10	56.70	8	5,356	0.15%
2018/01/10	1.7	58.62	0	0.00	58.60	1.7	5,262	0.03%
2018/01/09	2	59.45	8	59.46	60.20	-6	5,217	-0.11%
2018/01/08	1	59.70	4	59.95	59.10	-3	5,159	-0.06%
2018/01/05	4	62.83	2	62.64	62.10	2	5,055	0.04%
2018/01/04	1.1	63.11	3	62.90	63.50	-1.9	4,963	-0.04%
2018/01/03	28	64.08	26	63.63	63.40	2	4,910	0.04%
2018/01/02	1	63.30	5	62.97	63.90	-4	4,777	-0.08%