勤美 (1532)-國泰-敦南券商分點個股進出

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

勤美

(1532)

可現股當沖

股價
42.15
漲跌
▼0.90
漲幅
-2.09%
成交量
10,209張
產業
上市電機機械類股▼2.38%
133人加入追蹤

立即追蹤
本地時間:14:30

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

勤美 (1532)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	56	41.81	58.4	41.43	42.15	-2.4	2,281	-0.11%
2024/04/18	71.3	42.26	58.1	42.16	43.05	13.2	2,146	0.61%
2024/04/17	82.9	41.62	63.8	41.73	41.75	19	2,028	0.94%
2024/04/16	68.1	40.41	93.7	40.34	40.20	-25.6	1,943	-1.32%
2024/04/15	55.5	41.70	43.9	41.69	41.35	11.6	1,893	0.62%
2024/04/12	116.7	41.22	158.9	41.15	41.35	-42.2	1,845	-2.29%	大買/大賣/
2024/04/11	47.7	39.15	56	39.36	39.75	-8.3	1,697	-0.49%
2024/04/10	30.1	38.73	31.9	38.81	38.90	-1.7	1,628	-0.11%
2024/04/09	36.2	38.39	69.8	38.51	38.40	-33.7	1,615	-2.09%
2024/04/08	5.6	37.83	56.9	37.86	38.00	-51.3	1,582	-3.24%
2024/04/03	15	37.60	88.3	37.69	37.75	-73.3	1,590	-4.61%
2024/04/02	48.4	37.17	20.5	37.18	37.40	27.9	1,602	1.74%
2024/04/01	27	37.75	31.2	37.80	37.55	-4.2	1,645	-0.26%
2024/03/29	9.1	37.16	21	37.20	37.35	-11.9	1,658	-0.72%
2024/03/28	16.3	37.55	29.4	37.55	37.35	-13.1	1,674	-0.78%
2024/03/27	9.1	36.89	44.2	36.93	36.80	-35.1	1,663	-2.11%
2024/03/26	17.5	36.63	74.6	36.84	36.50	-57	1,650	-3.45%
2024/03/25	10	36.68	11.3	36.81	36.85	-1.3	1,675	-0.08%
2024/03/22	39.1	36.49	8.1	36.52	36.45	31	1,668	1.86%
2024/03/21	16.3	36.61	0.1	36.83	36.55	16.1	1,661	0.97%
2024/03/20	27.5	36.53	10	36.71	36.60	17.5	1,656	1.06%
2024/03/19	26.4	36.86	19.6	36.92	36.75	6.8	1,660	0.41%
2024/03/18	41.2	36.13	56.1	36.06	36.65	-14.9	1,650	-0.90%
2024/03/15	150.6	36.63	65.5	36.49	36.55	85	1,607	5.29%	大買/
2024/03/14	17.1	38.99	5.1	39.03	39.00	12.1	1,490	0.81%
2024/03/13	31.4	39.41	9.1	39.28	39.00	22.3	1,498	1.49%
2024/03/12	21.5	39.74	41.1	39.87	39.80	-19.6	1,525	-1.29%
2024/03/11	5.2	39.38	11.3	39.28	39.15	-6	1,535	-0.39%
2024/03/08	9.3	39.47	111.7	38.68	39.35	-102.4	1,542	-6.63%	大賣/鉅額交易
2024/03/07	11.5	39.88	13.1	40.13	39.80	-1.5	1,536	-0.10%
2024/03/06	137.8	40.33	132.5	39.98	40.10	5.3	1,525	0.34%	大買/大賣/
2024/03/05	4	38.84	3.1	39.00	38.75	0.9	1,459	0.06%
2024/03/04	2.5	39.03	6.6	39.09	38.90	-4.2	1,478	-0.28%
2024/03/01	8.2	38.68	17	38.61	38.80	-8.9	1,501	-0.59%
2024/02/29	12	38.82	0.1	38.80	38.70	11.9	1,553	0.77%
2024/02/27	16.6	38.72	9	38.72	38.50	7.6	1,569	0.48%
2024/02/26	21.3	39.01	14.8	39.02	38.90	6.5	1,578	0.41%
2024/02/23	11	39.51	27	39.21	39.50	-16	1,570	-1.02%
2024/02/22	4	38.87	2.3	38.89	38.95	1.7	1,564	0.11%
2024/02/21	15	38.82	1	38.85	39.00	14	1,576	0.89%
2024/02/20	5.1	38.99	11	39.05	39.00	-6	1,594	-0.37%
2024/02/19	34	38.94	29	38.95	38.95	5	1,595	0.31%
2024/02/16	9.5	38.64	4	38.80	38.85	5.5	1,589	0.35%
2024/02/15	4.1	38.87	21	38.90	39.15	-16.9	1,570	-1.08%
2024/02/05	17.2	38.45	9	38.59	38.70	8.2	1,563	0.52%
2024/02/02	8.1	38.84	5	38.95	38.85	3.1	1,548	0.20%
2024/02/01	10.4	39.35	0	0.00	39.20	10.4	1,542	0.67%
2024/01/31	4	39.35	2	39.30	39.45	2	1,543	0.13%
2024/01/30	9.8	39.19	4	38.99	39.30	5.8	1,545	0.37%
2024/01/29	3	39.42	6	39.42	39.45	-3	1,537	-0.20%
2024/01/26	3	39.30	2.3	39.26	39.35	0.7	1,531	0.05%
2024/01/25	1.1	39.25	4	39.07	39.00	-2.9	1,529	-0.19%
2024/01/24	9.1	38.92	9	39.17	39.45	0.1	1,524	0.00%
2024/01/23	8.1	38.73	2	38.70	38.65	6.1	1,513	0.40%
2024/01/22	2.1	39.07	7.1	39.06	39.00	-5	1,501	-0.33%
2024/01/19	8.1	38.56	6	38.50	38.60	2.1	1,494	0.14%
2024/01/18	16.5	38.64	14	38.30	38.55	2.5	1,481	0.17%
2024/01/17	30.9	39.08	13	38.71	38.80	17.9	1,461	1.23%
2024/01/16	20.5	39.87	4	39.88	40.00	16.5	1,427	1.15%
2024/01/15	5.1	40.31	2.3	40.51	40.75	2.8	1,403	0.20%
2024/01/12	37.9	39.69	26.2	39.91	39.90	11.7	1,403	0.83%
2024/01/11	12.5	40.17	7	40.08	40.15	5.5	1,378	0.40%
2024/01/10	12.9	40.35	6	40.36	40.10	6.9	1,378	0.50%
2024/01/09	22.4	41.09	8.3	41.07	41.00	14.1	1,341	1.05%
2024/01/08	15	42.04	27.1	41.97	41.65	-12.1	1,308	-0.92%
2024/01/05	6	40.99	4.2	40.95	41.00	1.9	1,253	0.15%
2024/01/04	23.1	41.16	1	41.10	41.00	22.1	1,248	1.77%
2024/01/03	3.1	41.72	13	41.89	41.50	-9.9	1,237	-0.80%
2024/01/02	14	41.95	12.4	42.26	42.15	1.6	1,224	0.13%
2023/12/29	8.1	40.84	13	41.58	41.95	-4.9	1,204	-0.41%
2023/12/28	20	41.80	12.3	41.77	41.50	7.8	1,179	0.66%
2023/12/27	24.2	41.90	46.3	41.99	41.90	-22	1,169	-1.88%
2023/12/26	13.1	40.90	29.3	40.84	41.40	-16.2	1,107	-1.46%
2023/12/25	22.1	40.50	27.2	40.45	40.40	-5.2	1,060	-0.49%
2023/12/22	14.2	40.06	11	39.88	40.20	3.2	1,030	0.31%
2023/12/21	5	39.32	8.2	39.24	39.35	-3.2	1,022	-0.31%
2023/12/20	13.4	39.72	19.7	39.81	39.30	-6.3	1,015	-0.62%
2023/12/19	8	38.84	5.2	38.98	39.30	2.8	983	0.29%
2023/12/18	4.5	39.16	0	39.30	39.05	4.5	987	0.46%
2023/12/15	1	39.25	8.2	39.40	39.30	-7.2	986	-0.73%
2023/12/14	16	39.13	9.2	39.37	38.90	6.8	991	0.69%
2023/12/13	14.1	38.96	7.2	38.79	39.30	6.9	977	0.70%
2023/12/12	7.1	38.50	8.4	38.64	38.50	-1.3	970	-0.13%
2023/12/11	14.4	38.80	0.1	39.01	38.60	14.4	967	1.49%
2023/12/08	5.2	39.00	6	38.99	39.25	-0.8	959	-0.08%
2023/12/07	24.3	39.02	22.3	39.01	38.95	2	958	0.21%
2023/12/06	26.9	39.65	13.4	39.67	39.75	13.6	931	1.46%
2023/12/05	7	40.01	9	40.14	40.20	-2	909	-0.22%
2023/12/04	10.1	39.94	19	40.05	40.15	-8.9	902	-0.99%
2023/12/01	8.7	39.57	14.4	39.82	39.95	-5.7	897	-0.64%
2023/11/30	8.1	39.57	0	0.00	39.65	8.1	892	0.91%
2023/11/29	7.1	39.64	30.1	39.69	39.65	-23	898	-2.56%
2023/11/28	16.2	39.30	22	39.37	39.35	-5.8	902	-0.65%
2023/11/27	14	38.95	61.3	38.95	38.95	-47.3	871	-5.42%
2023/11/24	9.1	38.23	27.1	38.31	38.40	-18	819	-2.20%
2023/11/22	1	37.70	11	37.69	37.65	-10	797	-1.25%
2023/11/21	1	37.15	4.3	37.26	37.55	-3.2	790	-0.41%
2023/11/20	3	37.28	6.7	37.36	37.20	-3.7	782	-0.48%
2023/11/17	1	37.40	14.5	37.33	37.40	-13.5	781	-1.73%
2023/11/16	2.1	36.62	6.1	36.65	36.80	-4	770	-0.51%
2023/11/15	2	36.28	20	36.48	36.60	-18	787	-2.28%
2023/11/14	1	35.70	1	36.20	36.20	0	804	0.00%
2023/11/13	1	35.90	0	0.00	36.00	1	825	0.13%
2023/11/10	0.3	36.14	5	36.09	36.05	-4.7	836	-0.56%
2023/11/09	0.2	36.40	1.1	36.30	36.40	-0.9	853	-0.10%
2023/11/08	1.1	36.39	3	36.35	36.40	-1.9	891	-0.21%
2023/11/07	10.3	36.05	1	36.40	36.40	9.2	932	0.99%
2023/11/06	0	0.00	0	35.90	36.10	0	949	0.00%
2023/11/03	0	35.85	3	35.88	35.75	-3	974	-0.31%
2023/11/02	0	35.65	2	35.60	35.60	-2	1,007	-0.20%
2023/11/01	4.2	34.95	0.1	35.00	35.00	4.1	1,031	0.39%
2023/10/31	3.4	35.08	0	0.00	35.05	3.4	1,059	0.32%
2023/10/30	0	35.55	2	35.30	35.45	-2	1,112	-0.18%
2023/10/27	5	35.14	0	0.00	35.15	5	1,147	0.44%
2023/10/26	3	35.04	3	35.05	35.00	0	1,187	0.00%
2023/10/25	4	35.35	0	0.00	35.30	4	1,215	0.33%
2023/10/24	3.9	35.05	0	35.00	35.20	3.9	1,224	0.31%
2023/10/23	3	35.14	0	0.00	35.00	3	1,232	0.25%
2023/10/20	14.1	35.05	4	34.90	35.05	10.1	1,251	0.81%
2023/10/19	14.1	35.26	3	35.27	35.25	11.1	1,312	0.84%
2023/10/18	11	35.53	0	35.55	35.80	11	1,317	0.83%
2023/10/17	5.1	35.74	2.1	35.71	35.60	3	1,302	0.23%
2023/10/16	5	35.92	4.2	35.96	35.90	0.8	1,301	0.07%
2023/10/13	3.1	35.84	2	36.15	35.95	1.1	1,318	0.08%
2023/10/12	10	35.93	2	36.10	36.05	8	1,329	0.60%
2023/10/11	2	36.50	0.1	36.85	36.45	1.9	1,329	0.15%
2023/10/06	1.2	36.74	3.1	36.85	36.80	-1.9	1,336	-0.14%
2023/10/05	2	36.70	1	36.45	36.75	1	1,344	0.08%
2023/10/04	16	36.56	11	36.44	36.60	5	1,374	0.36%
2023/10/03	1.2	35.98	9.6	36.53	36.85	-8.4	1,373	-0.61%
2023/10/02	0	35.75	3	35.88	35.90	-3	1,355	-0.22%
2023/09/28	2.6	35.35	0	0.00	35.50	2.6	1,359	0.19%
2023/09/27	3	35.20	0	0.00	35.10	3	1,359	0.22%
2023/09/26	25.1	35.21	0	0.00	35.00	25.1	1,360	1.85%
2023/09/25	6.1	35.71	1	35.70	35.80	5.1	1,360	0.38%
2023/09/22	10.4	35.50	0	0.00	35.50	10.4	1,360	0.76%
2023/09/21	12.3	35.81	1.1	35.91	35.75	11.2	1,363	0.82%
2023/09/20	3.1	36.54	4	36.38	36.20	-0.9	1,359	-0.07%
2023/09/19	2	36.45	2	36.70	36.65	0	1,356	0.00%
2023/09/18	2	36.65	8	36.69	36.70	-6	1,363	-0.44%
2023/09/15	13.4	36.77	3.3	36.58	36.55	10.1	1,360	0.74%
2023/09/14	3.1	37.08	38	37.02	37.20	-34.9	1,344	-2.60%
2023/09/13	3	37.00	10	36.94	37.10	-7	1,337	-0.52%
2023/09/12	7.4	37.01	3	36.98	37.05	4.4	1,330	0.33%
2023/09/11	13.1	36.55	39	36.82	36.65	-25.9	1,321	-1.96%
2023/09/08	13.3	36.64	2.1	36.58	36.60	11.2	1,302	0.86%
2023/09/07	29.8	36.96	2.1	36.71	36.65	27.8	1,301	2.13%
2023/09/06	18	36.89	7.1	37.04	36.75	10.9	1,299	0.84%
2023/09/05	6.1	37.05	6	37.23	37.30	0.1	1,301	0.01%
2023/09/04	4.2	37.05	3.8	37.02	37.05	0.4	1,295	0.03%
2023/09/01	10.3	36.57	5.2	36.55	36.60	5.1	1,319	0.38%
2023/08/31	6.2	35.64	4	35.70	36.05	2.2	1,298	0.17%
2023/08/30	1.1	35.85	1	35.85	35.85	0.1	1,321	0.01%
2023/08/29	13.1	35.46	3	35.60	35.80	10.1	1,336	0.76%
2023/08/28	12.7	34.98	5	34.97	34.95	7.7	1,328	0.58%
2023/08/25	17.7	35.43	16	35.47	35.35	1.7	1,316	0.13%
2023/08/24	3	35.49	13	35.50	35.25	-10	1,307	-0.76%
2023/08/23	19.6	35.22	1	35.45	35.45	18.6	1,303	1.43%
2023/08/22	25.8	35.64	0	0.00	35.30	25.8	1,294	2.00%
2023/08/21	11.6	35.60	3	35.45	35.95	8.6	1,282	0.67%
2023/08/18	33.6	36.88	15	36.74	36.50	18.6	1,259	1.48%
2023/08/17	12.1	36.92	1	36.80	37.15	11.1	1,243	0.89%
2023/08/16	15.7	35.80	1	36.35	36.25	14.7	1,259	1.16%
2023/08/15	5.3	36.38	6	36.24	36.00	-0.7	1,248	-0.06%
2023/08/14	25.5	36.01	8.5	35.69	36.00	17	1,230	1.38%
2023/08/11	58.9	37.35	8	37.04	37.45	50.9	1,194	4.26%
2023/08/10	44.8	37.98	15	37.97	38.25	29.8	1,150	2.59%
2023/08/09	60.1	38.41	3.2	38.88	38.30	57	1,130	5.04%
2023/08/08	35.2	38.48	20	38.68	38.70	15.2	1,105	1.37%
2023/08/07	43.1	38.67	62	38.96	38.50	-18.9	1,078	-1.75%
2023/08/04	60.5	38.64	14	38.75	38.50	46.5	1,049	4.43%
2023/08/02	99.8	38.77	7.5	38.69	38.85	92.3	1,018	9.06%
2023/08/01	37.1	38.57	22	38.80	38.55	15.1	961	1.57%
2023/07/31	22.2	38.47	13	38.43	38.75	9.2	924	0.99%
2023/07/28	41.7	38.22	8.9	38.19	37.85	32.8	885	3.70%
2023/07/27	4.3	37.69	3.1	37.70	37.70	1.2	855	0.14%
2023/07/26	15.2	37.51	5.1	37.54	37.60	10.1	846	1.20%
2023/07/25	29.2	37.60	6.2	37.70	37.55	23	835	2.75%
2023/07/24	62.3	37.55	35	37.44	37.35	27.3	811	3.37%
2023/07/21	13.6	36.08	15.1	36.22	36.25	-1.5	740	-0.20%
2023/07/20	7.1	35.27	5.4	35.28	35.40	1.7	734	0.23%
2023/07/19	11.8	34.79	1	35.00	34.70	10.8	735	1.47%
2023/07/18	36.8	34.98	10	35.00	34.90	26.8	742	3.61%
2023/07/17	27.7	35.36	2.1	35.31	35.45	25.6	737	3.47%
2023/07/14	12.8	36.33	0	0.00	36.25	12.8	728	1.75%
2023/07/13	6.8	36.67	5.1	36.81	36.45	1.7	725	0.23%
2023/07/12	9.2	37.33	17.3	37.17	36.75	-8.1	719	-1.12%
2023/07/11	18.1	37.37	6.3	37.37	37.35	11.8	715	1.66%
2023/07/10	5.1	36.77	3	36.62	36.85	2.1	695	0.29%
2023/07/07	7	36.16	3	36.03	36.25	4	726	0.55%
2023/07/06	3.6	36.52	10.1	36.66	36.35	-6.5	738	-0.88%
2023/07/05	1	36.85	5	36.95	36.90	-4	734	-0.54%
2023/07/04	2.9	36.94	1	36.80	36.95	1.9	732	0.26%
2023/07/03	13.1	36.96	6	37.00	36.90	7.1	730	0.98%
2023/06/30	3	36.50	0	0.00	36.40	3	717	0.42%
2023/06/29	5	36.57	1	36.65	36.45	4	720	0.56%
2023/06/28	6	36.73	8.1	36.99	36.75	-2.1	719	-0.29%
2023/06/27	18.3	36.54	1	36.50	36.60	17.3	717	2.41%
2023/06/26	16	36.44	6	36.48	36.60	10	718	1.39%
2023/06/21	4.2	36.00	0	0.00	36.15	4.2	713	0.59%
2023/06/20	0.5	36.03	0	0.00	36.00	0.5	711	0.08%
2023/06/19	4.3	36.21	9	36.17	36.20	-4.7	725	-0.65%
2023/06/16	1.8	36.20	4	36.30	36.20	-2.2	734	-0.30%
2023/06/15	6.2	36.43	27	36.36	36.30	-20.8	763	-2.72%
2023/06/14	1	36.60	19.5	36.65	36.65	-18.5	788	-2.34%
2023/06/13	8.1	36.71	4	36.89	36.75	4.1	794	0.52%
2023/06/12	9.5	36.90	2	37.03	36.75	7.5	793	0.94%
2023/06/09	3.1	37.07	19.1	36.95	37.05	-16	793	-2.02%
2023/06/08	27.6	36.98	7	37.06	36.75	20.6	779	2.64%
2023/06/07	7.2	36.87	6	36.85	37.15	1.2	781	0.15%
2023/06/06	5.6	36.22	7	36.23	36.25	-1.4	744	-0.19%
2023/06/05	20.6	36.50	7.1	36.56	36.15	13.5	749	1.81%
2023/06/02	22.7	35.71	2	36.00	35.95	20.7	748	2.76%
2023/06/01	0	35.15	1	35.20	35.10	-1	742	-0.13%
2023/05/31	1	34.85	10	35.04	34.90	-9	746	-1.21%
2023/05/30	1.1	34.68	0	0.00	34.90	1.1	745	0.15%
2023/05/29	10	34.85	0	0.00	34.75	10	758	1.32%
2023/05/26	5	34.74	5	34.73	34.85	0	788	0.00%
2023/05/25	3	35.10	5	35.30	35.10	-2	806	-0.25%
2023/05/24	4	35.53	16	35.67	35.45	-12	813	-1.48%
2023/05/23	14	35.65	9	35.71	35.85	5	808	0.61%
2023/05/22	40	35.70	13	36.02	35.85	27	798	3.38%
2023/05/19	3	34.03	2	33.98	33.90	1	759	0.13%
2023/05/18	3.1	34.15	0	0.00	34.10	3.1	755	0.41%
2023/05/17	2	34.03	3.2	34.26	34.25	-1.2	755	-0.15%
2023/05/16	2	33.73	0	0.00	33.85	2	754	0.27%
2023/05/15	4.1	33.26	1	33.20	33.50	3.1	756	0.41%
2023/05/12	8.1	33.63	0	0.00	33.50	8.1	761	1.06%
2023/05/11	8.1	33.63	0	0.00	33.60	8.1	782	1.04%
2023/05/10	1	34.01	3	34.05	34.10	-2	784	-0.25%
2023/05/09	3	33.95	3	34.05	34.15	0	786	0.00%
2023/05/08	5.1	34.04	0	0.00	34.10	5.1	786	0.65%
2023/05/05	0	34.19	0	0.00	34.20	0	784	0.01%
2023/05/04	2	34.13	4	34.20	34.20	-2	786	-0.25%
2023/05/03	2	34.33	0	0.00	34.25	2	789	0.26%
2023/05/02	2	34.35	5	34.44	34.40	-3	798	-0.38%
2023/04/28	6	34.32	3	34.25	34.40	3	804	0.37%
2023/04/27	4	34.28	1	34.05	34.25	3	803	0.37%
2023/04/26	4	34.09	0	0.00	34.40	4	808	0.49%
2023/04/25	7	34.13	1	33.80	33.90	6	803	0.75%
2023/04/24	2	34.50	0	0.00	34.55	2	797	0.25%
2023/04/21	9.4	34.09	15.1	34.18	34.15	-5.7	796	-0.71%
2023/04/20	13	34.71	4	34.80	34.55	9	781	1.15%
2023/04/19	3.5	35.23	1	35.25	35.20	2.5	770	0.32%
2023/04/18	7.3	35.43	2	35.58	35.25	5.3	764	0.70%
2023/04/17	3.1	35.95	1	36.15	35.85	2.1	753	0.28%
2023/04/14	9.6	35.90	31	35.89	35.90	-21.5	747	-2.87%
2023/04/13	32.6	36.21	5	36.15	36.00	27.6	738	3.73%
2023/04/12	38	35.72	7	36.09	36.05	31	724	4.27%
2023/04/11	3.1	35.09	0	0.00	35.10	3.1	691	0.45%
2023/04/10	5	35.34	1	35.30	35.20	4	670	0.60%
2023/04/07	1	35.30	6	35.25	35.30	-5	665	-0.75%
2023/04/06	3.1	35.36	6	35.38	35.30	-2.9	660	-0.44%
2023/03/31	5	35.17	1.1	35.26	35.50	3.9	656	0.60%
2023/03/30	2.2	35.10	0	35.15	35.10	2.2	646	0.34%
2023/03/29	17	35.14	3	35.70	35.15	14	641	2.18%
2023/03/28	10.1	35.28	11	35.56	35.20	-0.9	635	-0.14%
2023/03/27	7.8	35.61	2	35.60	35.60	5.7	626	0.92%
2023/03/24	12	35.63	7	35.65	35.65	5	622	0.80%
2023/03/23	2.1	35.35	0	0.00	35.30	2.1	606	0.34%
2023/03/22	10	34.98	2.6	35.20	35.50	7.4	604	1.22%
2023/03/21	15	35.24	11	35.43	35.25	4	587	0.68%
2023/03/20	45	35.31	1	35.40	35.50	44	577	7.62%
2023/03/17	14	34.49	19.5	34.08	35.00	-5.5	543	-1.01%
2023/03/16	0	0.00	1	33.80	33.80	-1	510	-0.20%
2023/03/15	1	34.30	1	34.05	34.10	0	503	0.00%
2023/03/14	1.7	34.24	0	0.00	34.00	1.7	502	0.34%
2023/03/13	2.1	33.92	5	33.69	34.20	-2.9	505	-0.57%
2023/03/10	1.4	33.94	14	34.16	34.00	-12.6	494	-2.55%
2023/03/09	7.1	34.88	1	35.00	34.80	6.1	482	1.26%
2023/03/08	9.6	34.89	1	35.05	35.15	8.5	476	1.79%
2023/03/07	1	35.00	9.2	34.87	35.00	-8.2	462	-1.77%
2023/03/06	5	34.27	18.8	34.14	34.35	-13.8	433	-3.18%
2023/03/03	2	33.38	1	33.40	33.30	1	417	0.24%
2023/03/02	3	33.37	1.4	33.49	33.40	1.6	414	0.39%
2023/03/01	9.9	33.38	7	33.48	33.25	2.9	411	0.70%
2023/02/24	10	32.61	4	32.79	33.50	6	395	1.52%
2023/02/23	7	32.41	1.3	32.46	32.40	5.7	359	1.58%
2023/02/22	3	31.82	0	0.00	31.80	3	330	0.91%
2023/02/21	0.1	31.55	0	0.00	31.55	0.1	317	0.03%
2023/02/17	1.3	31.62	4	31.40	31.45	-2.7	315	-0.86%
2023/02/16	2	31.35	2	31.45	31.50	0	316	0.00%
2023/02/14	10.2	31.28	0	0.00	31.20	10.2	313	3.26%
2023/02/13	5.1	31.41	1	31.30	31.30	4.1	310	1.32%
2023/02/10	5	31.18	0	31.35	31.65	5	308	1.62%
2023/02/09	8	31.26	0	0.00	31.30	8	299	2.68%
2023/02/08	1	30.60	0	30.35	30.85	1	274	0.36%
2023/02/07	1	30.45	0	0.00	30.40	1	264	0.38%
2023/02/06	1.1	30.64	0	0.00	30.30	1.1	260	0.43%
2023/02/02	0	0.00	1	30.55	30.60	-1	252	-0.40%
2023/02/01	0.4	30.10	2	30.10	30.35	-1.6	251	-0.64%
2023/01/31	2.6	30.01	0	0.00	30.00	2.6	246	1.05%
2023/01/30	2	29.80	0	0.00	29.65	2	237	0.85%
2023/01/17	0	0.00	1	29.60	29.65	-1	237	-0.42%
2023/01/16	0	0.00	0.4	29.65	29.65	-0.4	241	-0.19%
2023/01/13	1.2	29.54	1	29.45	29.60	0.2	241	0.06%
2023/01/09	0	29.28	0	29.15	29.20	0	280	0.00%
2023/01/05	2	28.90	0	0.00	28.95	2	289	0.70%
2023/01/04	1	28.95	0	0.00	29.00	1	293	0.34%
2023/01/03	0.2	28.65	0	0.00	28.80	0.2	298	0.05%
2022/12/23	1	28.40	5	28.40	28.45	-4	324	-1.23%
2022/12/22	0	0.00	2	28.65	28.60	-2	326	-0.61%
2022/12/21	1	28.40	0	0.00	28.25	1	336	0.30%
2022/12/20	0.1	28.50	0	0.00	28.20	0.1	349	0.01%
2022/12/19	0	0.00	0	28.75	28.80	0	358	-0.01%
2022/12/15	0	0.00	1	29.70	29.55	-1	373	-0.27%
2022/12/12	0	30.00	0	0.00	29.70	0	372	0.00%
2022/12/07	0	29.80	0	0.00	29.50	0	371	0.00%
2022/12/06	0	30.30	0	0.00	29.60	0	373	0.00%
2022/12/05	0	0.00	1.1	30.00	30.30	-1.1	368	-0.30%
2022/12/01	0	29.70	0	0.00	29.55	0	353	0.00%
2022/11/30	2	29.45	0	29.40	29.70	2	348	0.57%
2022/11/29	0	29.35	0	29.10	29.35	0	344	0.00%
2022/11/28	0	0.00	3	28.90	28.95	-3	342	-0.88%
2022/11/24	0	0.00	1	28.65	29.00	-1	339	-0.29%
2022/11/23	0	28.48	9	28.56	28.55	-9	334	-2.68%
2022/11/22	2	28.28	4	28.30	28.25	-2	333	-0.60%
2022/11/21	8	28.30	0	0.00	28.20	8	333	2.40%
2022/11/17	1	28.00	0	0.00	28.05	1	336	0.30%
2022/11/16	1	27.95	3	28.20	27.95	-2	340	-0.59%
2022/11/14	0	0.00	6	28.45	28.05	-6	342	-1.75%
2022/11/11	1	27.40	0	0.00	27.40	1	342	0.29%
2022/11/10	0	0.00	1	27.20	27.20	-1	345	-0.29%
2022/11/09	7	27.03	1	27.20	27.00	6	346	1.73%
2022/11/08	0.1	27.10	0	0.00	27.15	0.1	346	0.01%
2022/11/07	1	27.10	1	27.20	27.15	0	345	0.00%
2022/11/04	2	27.00	0	0.00	27.10	2	341	0.59%
2022/11/03	1	27.00	0	0.00	27.00	1	342	0.29%
2022/11/02	1	27.15	0	0.00	27.20	1	342	0.29%
2022/11/01	2	26.85	3	26.85	26.90	-1	342	-0.29%
2022/10/31	0	0.00	5	26.92	26.80	-5	342	-1.46%
2022/10/28	3	26.83	3	26.94	26.75	0	344	0.00%
2022/10/27	0	0.00	2	27.15	27.15	-2	345	-0.58%
2022/10/26	4	27.24	2	26.95	26.95	2	345	0.58%
2022/10/25	11	27.10	11	27.22	27.05	0	346	0.00%
2022/10/24	2	27.30	3.3	27.42	27.45	-1.3	339	-0.37%
2022/10/21	2	27.15	3.2	27.22	27.20	-1.2	332	-0.36%
2022/10/20	13.1	27.35	18.5	27.32	27.90	-5.5	327	-1.67%
2022/10/19	2	28.05	0	0.00	28.05	2	300	0.67%
2022/10/18	3	28.12	4	27.87	28.25	-1	296	-0.34%
2022/10/17	1.1	28.16	20	28.04	27.95	-18.9	291	-6.49%
2022/10/14	8	28.94	4	29.26	28.80	4	279	1.43%
2022/10/13	2.1	28.85	2.5	28.92	28.70	-0.4	278	-0.14%
2022/10/12	5	29.35	6	29.55	29.50	-1	276	-0.36%
2022/10/11	8	29.76	5.5	29.75	29.60	2.5	274	0.91%
2022/10/07	5	31.16	4	30.80	30.75	1	274	0.36%
2022/10/06	0	0.00	1	31.00	31.10	-1	273	-0.37%
2022/10/05	14	30.46	11	30.46	30.45	3	271	1.11%
2022/10/04	28	30.18	9.6	30.30	30.65	18.5	269	6.85%
2022/10/03	17	29.40	14	29.88	29.95	3	265	1.13%
2022/09/30	1	29.90	3	29.45	29.45	-2	274	-0.73%
2022/09/29	6	29.45	5	29.39	29.30	1	273	0.37%
2022/09/28	4.1	29.24	3	29.37	29.00	1.1	278	0.40%
2022/09/27	10	29.58	6	29.99	29.35	4	270	1.48%
2022/09/26	1.3	29.51	4.4	29.62	29.05	-3.1	259	-1.19%
2022/09/23	1	29.65	4	29.84	29.50	-3	247	-1.21%
2022/09/22	1.1	29.30	0	29.25	29.20	1.1	229	0.48%
2022/09/21	0.1	29.40	0	0.00	29.30	0.1	229	0.02%
2022/09/20	0	0.00	0	27.65	29.60	0	226	-0.01%
2022/09/19	1.1	29.51	1	29.50	29.50	0.1	228	0.05%
2022/09/15	0	30.00	3	29.80	29.85	-3	238	-1.25%
2022/09/14	0	29.80	0	0.00	29.65	0	239	0.00%
2022/09/13	1	29.65	0	0.00	29.90	1	241	0.41%
2022/09/12	1	29.40	0	0.00	29.65	1	241	0.41%
2022/09/07	1	29.10	10	29.06	29.05	-9	250	-3.60%
2022/09/06	0.4	29.26	0	0.00	29.30	0.4	251	0.15%
2022/09/05	1.2	29.56	0	0.00	29.50	1.2	251	0.48%
2022/08/30	2	29.55	0	0.00	29.65	2	256	0.78%
2022/08/29	0.2	29.55	11	29.50	29.50	-10.8	262	-4.12%
2022/08/26	1	29.90	1	29.90	29.95	0	262	0.00%
2022/08/25	3	29.70	0	0.00	29.85	3	262	1.14%
2022/08/24	0	29.50	0	0.00	29.70	0	263	0.00%
2022/08/23	1	29.40	0	0.00	29.60	1	264	0.38%
2022/08/22	0	0.00	1.1	29.42	29.60	-1.1	265	-0.40%
2022/08/19	0	0.00	1	29.90	29.95	-1	261	-0.38%
2022/08/15	1	29.75	4	29.71	29.80	-3	247	-1.21%
2022/08/12	4.1	29.50	0	0.00	29.60	4.1	245	1.65%
2022/08/11	3.1	29.55	0	0.00	29.55	3.1	243	1.26%
2022/08/10	0.2	29.50	0	0.00	29.55	0.2	245	0.08%
2022/08/09	3	29.47	1	29.45	29.45	2	244	0.82%
2022/08/08	0	29.20	0	0.00	29.45	0	248	0.00%
2022/08/04	4	28.65	1	28.90	28.75	3	255	1.18%
2022/08/03	6	28.83	0	0.00	28.90	6	254	2.36%
2022/08/02	7	29.21	3	29.15	29.15	4	256	1.57%
2022/08/01	1	29.60	2	29.60	29.60	-1	257	-0.39%
2022/07/26	0	0.00	1	29.45	29.25	-1	268	-0.37%
2022/07/25	5	29.26	1	29.30	29.30	4	268	1.50%
2022/07/22	7	29.22	0	29.20	29.25	7	269	2.60%
2022/07/21	1	29.35	0	0.00	29.55	1	272	0.37%
2022/07/20	1	29.64	0	0.00	29.35	1	273	0.37%
2022/07/19	0	29.65	6.1	28.95	29.65	-6.1	278	-2.20%
2022/07/18	6	28.58	4	28.61	28.75	2	272	0.73%
2022/07/15	3	28.18	1	28.20	28.20	2	270	0.74%
2022/07/14	3	28.60	1	28.80	28.60	2	266	0.76%
2022/07/13	5	30.50	0	0.00	30.45	5	266	1.88%
2022/07/12	4	30.19	0	0.00	30.10	4	268	1.49%
2022/07/11	1.1	30.82	0	0.00	30.80	1.1	264	0.42%
2022/07/08	6.1	30.93	0	0.00	31.05	6.1	262	2.34%
2022/07/07	3	31.27	0	0.00	31.20	3	253	1.18%
2022/07/04	3.1	31.30	0	0.00	31.20	3.1	251	1.23%
2022/07/01	3	31.63	0	0.00	31.30	3	254	1.18%
2022/06/30	7	31.99	0	0.00	31.85	7	254	2.75%
2022/06/29	1	32.10	4	32.20	32.20	-3	267	-1.12%
2022/06/28	0	0.00	0.1	32.10	32.30	-0.1	275	-0.04%
2022/06/27	0	0.00	1	32.40	32.55	-1	280	-0.36%
2022/06/21	0	0.00	1	32.05	32.20	-1	284	-0.35%
2022/06/20	2.1	31.52	0	0.00	31.30	2.1	285	0.74%
2022/06/17	2	32.05	1	32.15	31.60	1	282	0.35%
2022/06/14	0	0.00	2	32.70	32.25	-2	281	-0.71%
2022/06/08	0.1	32.70	0	0.00	32.55	0.1	284	0.04%
2022/06/06	0.1	32.00	0	0.00	32.15	0.1	283	0.04%
2022/05/30	0	0.00	1	32.30	32.25	-1	312	-0.32%
2022/05/27	0	0.00	2	31.88	31.85	-2	313	-0.64%
2022/05/26	1	31.85	2	32.00	31.95	-1	317	-0.31%
2022/05/25	1	31.50	0	0.00	31.65	1	325	0.31%
2022/05/24	2	31.53	0	0.00	31.50	2	339	0.59%
2022/05/17	0	0.00	1	31.55	31.50	-1	374	-0.27%
2022/05/12	6	31.13	0	0.00	30.85	6	408	1.47%
2022/05/11	0.1	31.55	0	0.00	31.40	0.1	425	0.02%
2022/05/10	3	31.30	0	0.00	31.70	3	436	0.69%
2022/05/06	1	32.55	1	32.45	32.55	0	483	0.00%
2022/05/05	2	32.95	0	0.00	32.90	2	491	0.41%
2022/05/04	1	32.65	0	0.00	32.75	1	493	0.20%
2022/04/29	1	32.85	3	32.88	33.00	-2	510	-0.39%
2022/04/27	1	32.80	0	0.00	32.85	1	529	0.19%
2022/04/25	2	32.75	0	0.00	32.65	2	535	0.37%
2022/04/22	1	33.80	0	0.00	33.80	1	533	0.19%
2022/04/18	0	34.10	0	0.00	33.70	0	564	0.00%
2022/04/15	0	34.50	2	34.25	34.10	-2	585	-0.34%
2022/04/14	4	34.40	0	0.00	34.45	4	597	0.67%
2022/04/12	0	0.00	11	34.18	34.00	-11	603	-1.82%
2022/04/11	0	0.00	0.1	34.60	34.40	-0.1	598	-0.02%
2022/04/08	2	34.50	0	0.00	34.55	2	597	0.33%
2022/04/07	7	34.73	21	34.80	34.65	-14	601	-2.32%
2022/04/06	2	34.83	2.1	34.85	34.85	-0.1	598	-0.01%
2022/04/01	0	0.00	2	34.78	35.15	-2	596	-0.34%
2022/03/31	4	34.41	1	34.35	34.30	3	579	0.52%
2022/03/30	1	33.80	1	34.10	34.25	0	571	0.00%
2022/03/29	20	33.80	0	0.00	33.80	20	567	3.52%
2022/03/28	0	0.00	1	33.70	33.80	-1	563	-0.18%
2022/03/25	2	34.25	0.1	34.05	34.15	1.9	558	0.35%
2022/03/24	0.1	37.52	0	0.00	34.05	0.1	557	0.02%
2022/03/23	1.1	34.15	0	0.00	34.15	1.1	554	0.20%
2022/03/22	0	0.00	3	34.07	34.15	-3	553	-0.54%
2022/03/21	2	34.15	0	0.00	34.10	2	554	0.36%
2022/03/18	1	33.60	1	34.45	33.60	0	554	0.00%
2022/03/16	1	33.75	0	0.00	33.70	1	548	0.18%
2022/03/14	10	34.62	0	0.00	34.25	10	546	1.83%
2022/03/11	2	34.50	0	0.00	34.50	2	559	0.36%
2022/03/10	0	0.00	1	34.55	34.55	-1	560	-0.18%
2022/03/07	1	34.60	0	0.00	34.35	1	550	0.18%
2022/03/04	3	35.55	3	35.50	35.50	0	541	0.00%
2022/03/03	0.1	35.85	1	35.90	35.85	-0.9	536	-0.17%
2022/03/01	14	36.03	1	36.10	36.00	13	541	2.40%
2022/02/25	0	0.00	0	35.35	35.80	0	537	0.00%
2022/02/24	2	35.25	2.1	35.51	35.05	-0.1	528	-0.02%
2022/02/23	0	0.00	2	36.08	36.10	-2	516	-0.39%
2022/02/22	2	35.85	7.1	36.08	36.00	-5.1	514	-0.99%
2022/02/21	0	0.00	4.2	36.60	36.65	-4.2	512	-0.83%
2022/02/18	3.1	36.02	1	36.10	36.15	2.1	506	0.41%
2022/02/17	5	36.49	3	36.60	36.40	2	505	0.39%
2022/02/16	22	35.74	1	35.95	36.70	21	493	4.26%
2022/02/15	4.5	35.37	2	35.33	35.20	2.5	478	0.53%
2022/02/14	7	35.46	0	0.00	35.30	7	472	1.48%
2022/02/11	5	36.13	4	36.05	36.25	1	468	0.21%
2022/02/10	6	35.77	7	35.59	35.65	-1	452	-0.22%
2022/02/09	6	35.30	14.1	35.23	35.40	-8.1	445	-1.81%
2022/02/08	11	34.68	3	34.81	34.65	8	424	1.88%
2022/02/07	0	0.00	1.1	33.33	33.85	-1.1	397	-0.28%
2022/01/25	10	33.30	31	32.90	32.85	-21	386	-5.42%
2022/01/24	21	33.20	2	33.00	33.50	19	377	5.04%
2022/01/21	4	33.51	15	33.26	33.30	-11	365	-3.00%
2022/01/20	0	0.00	0	33.65	33.80	0	351	-0.01%
2022/01/19	0	0.00	0.1	33.68	33.50	-0.1	349	-0.02%
2022/01/18	0	0.00	0.1	33.55	33.55	-0.1	345	-0.01%
2022/01/17	3	33.38	1.1	33.51	33.50	2	345	0.56%
2022/01/14	3	33.25	9	33.22	33.25	-6	345	-1.74%
2022/01/13	0	33.54	2	33.43	33.50	-2	348	-0.57%
2022/01/11	16.1	33.89	17	33.46	33.05	-0.9	336	-0.27%
2022/01/10	10	34.15	3.1	34.05	34.30	6.9	320	2.16%
2022/01/07	3.1	33.25	1	33.60	32.90	2.1	297	0.71%
2022/01/06	0.1	33.00	14	33.22	33.50	-13.9	289	-4.81%
2022/01/05	0	0.00	1	32.60	32.70	-1	289	-0.35%
2022/01/04	3	32.85	0	0.00	32.70	3	299	1.00%
2022/01/03	0	0.00	4	32.73	32.70	-4	304	-1.31%
2021/12/30	0	0.00	3	32.98	33.05	-3	307	-0.98%
2021/12/29	0	0.00	1	32.60	32.80	-1	309	-0.32%
2021/12/28	0	0.00	0	32.60	32.60	0	315	0.00%
2021/12/23	1	32.35	0	0.00	32.60	1	349	0.29%
2021/12/22	0.1	32.49	0	0.00	32.45	0.1	362	0.01%
2021/12/21	0.3	32.30	11	32.31	32.55	-10.7	369	-2.89%
2021/12/20	0.1	32.20	4	32.35	32.35	-3.9	377	-1.04%
2021/12/17	1	31.90	1	32.25	31.85	0	386	0.00%
2021/12/16	0	0.00	0	32.05	32.10	0	393	0.00%
2021/12/14	0.1	32.00	0	0.00	32.10	0.1	423	0.02%
2021/12/08	1	33.00	4	33.05	32.95	-3	462	-0.65%
2021/12/07	0	0.00	1	32.85	33.00	-1	467	-0.21%
2021/12/06	0	0.00	1	32.00	32.05	-1	485	-0.21%
2021/12/03	0	0.00	1	32.15	32.20	-1	495	-0.20%
2021/12/02	2	32.38	0	0.00	32.30	2	503	0.40%
2021/11/30	0	0.00	5	32.30	32.10	-5	587	-0.85%
2021/11/26	2	31.60	0	0.00	31.70	2	742	0.27%
2021/11/23	3	31.77	0	0.00	31.75	3	749	0.40%
2021/11/22	2	31.90	1.5	31.87	31.85	0.5	752	0.07%
2021/11/19	2	32.33	3	32.30	32.35	-1	755	-0.13%
2021/11/18	5	32.45	0	0.00	32.50	5	761	0.66%
2021/11/16	0	0.00	1	31.80	32.05	-1	782	-0.13%
2021/11/15	2.1	31.98	2	31.95	32.00	0.1	789	0.01%
2021/11/12	0	0.00	3	32.43	32.15	-3	799	-0.38%
2021/11/11	1	33.00	1	33.05	32.90	0	795	0.00%
2021/11/10	3	33.22	0	33.20	33.15	3	809	0.37%
2021/11/09	0	0.00	1	32.95	32.85	-1	806	-0.12%
2021/11/08	5	32.50	0	32.80	32.65	5	802	0.62%
2021/11/05	18	32.72	17	32.38	32.40	1	813	0.12%
2021/11/03	0	0.00	1	32.30	32.15	-1	816	-0.12%
2021/11/02	1	32.24	4	31.93	31.90	-3	822	-0.36%
2021/10/29	0	0.00	2	32.05	32.00	-2	851	-0.23%
2021/10/28	2	32.10	6.1	32.05	32.15	-4.1	852	-0.48%
2021/10/27	4	32.20	1	32.40	32.20	3	855	0.35%
2021/10/26	0	0.00	4	32.51	32.45	-4	869	-0.46%
2021/10/25	0	32.70	1	32.70	32.50	-1	869	-0.11%
2021/10/22	0	0.00	0.2	32.35	32.45	-0.2	876	-0.02%
2021/10/21	1	32.00	0	0.00	32.30	1	876	0.11%
2021/10/19	1.1	31.96	3	32.05	32.00	-1.9	871	-0.22%
2021/10/14	0	0.00	1	31.70	31.60	-1	874	-0.11%
2021/10/13	16	32.19	13	31.49	31.20	3	872	0.34%
2021/10/12	3	31.90	5	31.89	32.00	-2	862	-0.23%
2021/10/08	0	0.00	5	31.14	31.15	-5	852	-0.59%
2021/10/07	4	30.92	2	30.63	31.00	2	851	0.23%
2021/10/06	3	30.43	2	30.45	30.40	1	853	0.12%
2021/10/05	3	30.38	0	0.00	30.70	3	853	0.35%
2021/10/04	4	30.98	1	30.70	30.95	3	863	0.35%
2021/10/01	3.1	31.02	3	31.05	31.05	0.1	860	0.01%
2021/09/30	2	31.68	1	31.65	31.65	1	843	0.12%
2021/09/29	8	31.79	3	31.63	31.65	5	840	0.60%
2021/09/28	2	32.10	0	0.00	32.10	2	831	0.24%
2021/09/27	3	32.22	4	32.29	32.35	-1	828	-0.12%
2021/09/24	6	32.46	3.2	32.43	32.40	2.9	832	0.34%
2021/09/23	2	32.00	0	0.00	32.00	2	842	0.24%
2021/09/22	4	32.16	13	32.18	32.05	-9	840	-1.07%
2021/09/17	2	33.03	5	33.48	32.80	-3	834	-0.36%
2021/09/16	1	33.50	15	33.07	33.25	-14	819	-1.71%
2021/09/15	2.5	33.50	9	33.41	33.45	-6.5	813	-0.80%
2021/09/14	5	34.19	4	34.26	34.10	1	801	0.12%
2021/09/13	4	34.54	13	34.55	34.55	-9	796	-1.13%
2021/09/10	9.2	34.78	4.1	34.77	34.85	5.1	799	0.63%
2021/09/09	70.1	35.27	44	35.44	35.00	26.1	800	3.26%
2021/09/08	6	34.79	6	34.49	34.25	0	770	0.00%
2021/09/07	2	34.70	8	34.65	34.70	-6	762	-0.79%
2021/09/06	8.2	35.16	18	35.08	34.60	-9.8	758	-1.29%
2021/09/03	78.4	36.62	66.1	36.47	35.55	12.3	737	1.66%
2021/09/02	79.2	36.62	58.7	36.04	35.40	20.5	674	3.04%
2021/09/01	72.4	35.11	65	35.57	35.85	7.4	598	1.23%
2021/08/31	0	0.00	7.5	32.27	32.90	-7.5	513	-1.46%
2021/08/30	5	31.95	1.1	31.77	32.00	4	512	0.77%
2021/08/27	0.1	31.20	0	0.00	31.40	0.1	511	0.02%
2021/08/26	0.2	31.60	0	0.00	31.35	0.2	512	0.04%
2021/08/25	1	31.25	1.1	31.71	31.65	-0.1	511	-0.03%
2021/08/24	1	31.30	0	0.00	31.15	1	513	0.19%
2021/08/23	3.1	31.22	1.5	31.65	31.20	1.6	512	0.30%
2021/08/20	1.1	31.45	0	0.00	31.25	1.1	506	0.21%
2021/08/19	0.1	31.75	0	0.00	32.35	0.1	497	0.01%
2021/08/18	0	0.00	1	32.20	32.40	-1	487	-0.20%
2021/08/16	1	32.35	0	0.00	32.40	1	492	0.20%
2021/08/13	0	0.00	1	32.95	32.75	-1	482	-0.21%
2021/08/12	1	32.90	2	33.10	32.85	-1	487	-0.21%
2021/08/11	1	32.85	2	32.85	32.75	-1	493	-0.20%
2021/08/09	2	33.65	0	0.00	33.50	2	519	0.39%
2021/08/06	1	34.40	3	34.40	34.15	-2	534	-0.37%
2021/08/05	14	34.51	10	34.60	34.55	4	550	0.73%
2021/08/04	5	34.40	9	34.17	34.60	-4	583	-0.69%
2021/08/03	0	0.00	1	33.30	33.20	-1	582	-0.17%
2021/08/02	0	33.50	1	33.45	33.40	-1	595	-0.17%
2021/07/29	0	0.00	1	31.95	32.10	-1	602	-0.17%
2021/07/28	0	0.00	7	31.79	32.00	-7	623	-1.12%
2021/07/27	1	32.35	1	32.55	32.30	0	651	0.00%
2021/07/26	0	0.00	1	32.65	32.50	-1	674	-0.15%
2021/07/22	1	32.20	0	0.00	32.20	1	696	0.14%
2021/07/21	1.1	32.02	0	0.00	31.90	1.1	717	0.15%
2021/07/20	1	32.15	1	32.20	32.25	0	738	0.00%
2021/07/19	1	32.55	0	0.00	32.55	1	761	0.13%
2021/07/16	0	0.00	3	32.35	32.50	-3	833	-0.36%
2021/07/15	5	32.58	2	32.50	32.60	3	884	0.34%
2021/07/14	0.1	32.00	0	0.00	32.35	0.1	906	0.01%
2021/07/13	1	32.70	1	32.70	32.65	0	942	0.00%
2021/07/12	1	32.50	1	33.20	33.10	0	983	0.00%
2021/07/09	2	33.45	0	0.00	33.20	2	1,029	0.19%
2021/07/08	1	33.90	1	33.80	33.90	0	1,048	0.00%
2021/07/07	1.3	33.92	0.5	33.70	33.95	0.8	1,085	0.07%
2021/07/06	1	34.15	2.3	34.15	34.05	-1.3	1,116	-0.11%
2021/07/05	2	34.05	5	34.20	33.85	-3	1,151	-0.26%
2021/07/02	0.3	33.92	0	0.00	33.50	0.3	1,180	0.03%
2021/07/01	20	34.26	2	34.33	34.10	18	1,215	1.48%
2021/06/30	3	34.32	2	34.20	34.05	1	1,218	0.08%
2021/06/29	4	33.89	0.2	33.80	33.65	3.8	1,208	0.31%
2021/06/25	0.2	33.00	0	0.00	32.90	0.2	1,237	0.02%
2021/06/24	0	0.00	2	33.15	33.00	-2	1,238	-0.16%
2021/06/22	2.1	32.63	0	0.00	32.15	2.1	1,236	0.17%
2021/06/18	1	32.50	0	0.00	32.65	1	1,231	0.08%
2021/06/17	2	32.60	0	0.00	32.60	2	1,231	0.16%
2021/06/15	10	32.85	0	0.00	32.80	10	1,252	0.80%
2021/06/11	0.1	33.10	0	0.00	32.95	0.1	1,251	0.01%
2021/06/07	1	32.50	0.3	32.50	32.85	0.7	1,258	0.06%
2021/06/04	0.1	33.60	0	0.00	33.50	0.1	1,256	0.01%
2021/06/02	2	33.65	0	0.00	33.65	2	1,261	0.16%
2021/06/01	0	0.00	3	33.50	33.65	-3	1,263	-0.24%
2021/05/31	2	33.00	0	0.00	33.15	2	1,268	0.16%
2021/05/26	0	0.00	2	32.60	33.10	-2	1,279	-0.16%
2021/05/25	2	33.10	0	0.00	33.00	2	1,284	0.16%
2021/05/21	5	32.04	0	0.00	32.30	5	1,275	0.39%
2021/05/20	0.4	31.70	0	0.00	31.55	0.4	1,277	0.03%
2021/05/19	0	32.35	0	0.00	32.15	0	1,273	0.00%
2021/05/18	1	31.75	12	31.96	32.35	-11	1,273	-0.86%
2021/05/17	3	30.82	0	0.00	30.05	3	1,264	0.24%
2021/05/14	11	32.76	0.1	33.03	32.90	10.9	1,237	0.88%
2021/05/13	0	0.00	1	32.50	32.70	-1	1,216	-0.08%
2021/05/12	9.1	33.62	9	34.33	33.50	0.1	1,218	0.01%
2021/05/11	5	36.29	0	0.00	35.95	5	1,179	0.42%
2021/05/10	6	37.66	3	37.90	37.90	3	1,156	0.26%
2021/05/07	0	0.00	7	36.55	37.20	-7	1,146	-0.61%
2021/05/06	4	37.30	10	36.51	37.05	-6	1,139	-0.53%
2021/05/05	4	37.35	6.1	37.29	37.25	-2.1	1,126	-0.19%
2021/05/04	3	35.60	10.6	35.74	36.05	-7.6	1,108	-0.69%
2021/05/03	5	37.75	4.3	38.51	37.00	0.7	1,072	0.07%
2021/04/29	3	38.43	2.1	38.67	38.50	0.9	1,048	0.08%
2021/04/28	3	38.43	0	38.35	38.65	3	1,039	0.29%
2021/04/27	1	38.30	3	38.15	38.55	-2	1,053	-0.19%
2021/04/26	5.4	38.21	6	38.33	38.00	-0.6	1,033	-0.06%
2021/04/23	5	38.22	6.3	38.11	38.35	-1.3	1,010	-0.13%
2021/04/22	33.6	38.82	20	38.56	38.10	13.6	991	1.37%
2021/04/21	22.5	38.35	8.4	38.42	38.80	14.1	925	1.52%
2021/04/20	2	37.58	6	37.51	37.70	-4	880	-0.45%
2021/04/19	3	37.62	23	37.36	37.60	-20	864	-2.31%
2021/04/16	27	36.98	4	37.10	36.85	23	828	2.78%
2021/04/15	5	35.61	2	35.75	36.40	3	785	0.38%
2021/04/14	3	34.93	13	34.76	34.85	-10	740	-1.35%
2021/04/13	4	34.95	1	35.20	35.10	3	711	0.42%
2021/04/12	19	34.90	3	34.73	34.85	16	681	2.35%
2021/04/09	16	34.36	17	34.54	34.35	-1	655	-0.15%
2021/04/08	1	33.80	8	33.83	34.15	-7	617	-1.13%
2021/04/07	3.5	32.90	7	32.81	33.50	-3.5	588	-0.59%
2021/04/06	1	32.50	2	32.53	32.45	-1	553	-0.18%
2021/04/01	1.1	32.16	5	32.29	32.35	-3.9	540	-0.72%
2021/03/31	5.8	32.31	1	32.40	32.40	4.8	534	0.89%
2021/03/30	1	31.70	3	31.63	31.65	-2	495	-0.40%
2021/03/29	0	31.50	3	31.73	31.65	-3	494	-0.60%
2021/03/26	2	31.60	0	0.00	31.65	2	497	0.40%
2021/03/23	0	0.00	1	31.30	31.25	-1	497	-0.20%
2021/03/22	3	31.38	0	0.00	31.60	3	496	0.60%
2021/03/19	5	31.88	1	31.65	31.75	4	498	0.80%
2021/03/17	0	0.00	4	31.90	31.95	-4	494	-0.81%
2021/03/16	1	31.90	0	0.00	31.95	1	507	0.20%
2021/03/15	0	0.00	1	31.85	31.85	-1	516	-0.19%
2021/03/11	0	32.00	0	0.00	31.75	0	570	0.00%
2021/03/09	2	31.95	0	0.00	31.90	2	577	0.35%
2021/03/05	0	0.00	1	32.00	31.90	-1	600	-0.17%
2021/03/04	2	32.00	0	0.00	32.10	2	637	0.31%
2021/03/03	2.1	31.80	0	0.00	32.00	2.1	645	0.32%
2021/02/24	0	0.00	2	31.95	31.80	-2	668	-0.30%
2021/02/22	2	31.73	1	32.25	31.75	1	682	0.15%
2021/02/18	0	31.65	0	0.00	31.75	0	686	0.01%
2021/02/17	1	30.90	2	30.98	31.05	-1	686	-0.15%
2021/02/04	10	30.66	0	0.00	30.55	10	700	1.43%
2021/02/03	1	30.30	0	0.00	30.45	1	732	0.14%
2021/02/02	0	0.00	1	30.50	30.45	-1	726	-0.14%
2021/02/01	0	29.65	0	0.00	29.80	0	736	0.00%
2021/01/29	1	29.80	1	29.85	29.80	0	752	0.00%
2021/01/25	2	30.40	2	30.60	30.80	0	793	0.00%
2021/01/20	1	30.80	103	30.09	30.05	-102	878	-11.61%	大賣/鉅額交易
2021/01/19	2	31.13	1	31.20	31.05	1	869	0.12%
2021/01/15	0	0.00	20	31.40	31.25	-20	947	-2.11%
2021/01/14	3	31.77	0	0.00	31.85	3	980	0.31%
2021/01/12	1.5	32.05	0	0.00	31.70	1.5	1,036	0.15%
2021/01/08	0	0.00	48	31.93	31.90	-48	1,093	-4.39%
2021/01/06	3	31.68	0	0.00	31.55	3	1,111	0.27%
2021/01/04	1	32.00	4	32.05	32.30	-3	1,147	-0.26%
2020/12/31	0	0.00	3	31.85	31.80	-3	1,149	-0.26%
2020/12/29	0	0.00	1	31.65	31.75	-1	1,176	-0.08%
2020/12/25	21	31.34	0	0.00	31.50	21	1,182	1.78%
2020/12/24	1	31.55	42	31.33	31.25	-41	1,197	-3.42%
2020/12/23	0	0.00	1	31.30	31.15	-1	1,207	-0.08%
2020/12/22	2	31.75	1	32.00	31.10	1	1,220	0.08%
2020/12/18	1	31.30	1	31.40	31.30	0	1,259	0.00%
2020/12/17	1	31.35	0	0.00	31.35	1	1,287	0.08%
2020/12/16	0.3	31.57	1	31.60	31.75	-0.7	1,336	-0.05%
2020/12/14	1	32.35	5.5	32.07	31.85	-4.5	1,433	-0.31%
2020/12/11	2	31.35	0.2	31.56	31.60	1.8	1,438	0.13%
2020/12/10	0	0.00	4.4	32.02	32.25	-4.4	1,428	-0.31%
2020/12/09	2	31.40	1	31.88	31.55	1	1,424	0.07%
2020/12/08	17.1	32.16	11.1	31.74	31.95	5.9	1,423	0.41%
2020/12/07	0	0.00	1	33.55	33.55	-1	1,380	-0.07%
2020/12/04	1	33.20	2	33.38	33.40	-1	1,387	-0.07%
2020/12/03	2.1	33.57	2	33.48	33.45	0.1	1,410	0.01%
2020/12/02	2	34.08	0	0.00	33.85	2	1,467	0.14%
2020/12/01	2	33.95	1	34.50	34.45	1	1,487	0.07%
2020/11/30	4.3	34.50	3	34.57	34.75	1.3	1,503	0.09%
2020/11/27	1	33.60	2	33.88	34.40	-1	1,466	-0.07%
2020/11/26	7.3	33.29	0	0.00	33.30	7.3	1,445	0.50%
2020/11/25	12	32.72	13	33.03	33.55	-1	1,438	-0.07%
2020/11/24	14	32.61	3	32.75	32.50	11	1,422	0.77%
2020/11/23	1	32.85	2	32.95	33.05	-1	1,410	-0.07%
2020/11/20	17.2	32.96	6.9	32.99	33.05	10.3	1,399	0.74%
2020/11/19	0	0.00	4	33.83	33.85	-4	1,378	-0.29%
2020/11/17	0	0.00	11.2	33.83	33.90	-11.2	1,376	-0.81%
2020/11/16	5	33.90	5	33.82	33.75	0	1,371	0.00%
2020/11/13	0	0.00	2	33.88	33.90	-2	1,364	-0.15%
2020/11/12	9	34.12	6	33.87	33.85	3	1,353	0.22%
2020/11/11	18	34.42	8	34.62	34.55	10	1,347	0.74%
2020/11/10	4	33.75	1	33.95	33.75	3	1,319	0.23%
2020/11/09	0	0.00	5	33.11	33.20	-5	1,302	-0.38%
2020/11/06	19	32.34	1	32.20	32.20	18	1,291	1.39%
2020/11/05	3	32.70	0	0.00	32.70	3	1,276	0.23%
2020/11/04	24.1	32.65	1	32.55	32.65	23.1	1,292	1.78%
2020/11/03	1	33.40	1	33.35	33.15	0	1,270	0.00%
2020/11/02	1.2	32.68	0	0.00	32.50	1.2	1,263	0.09%
2020/10/30	2	33.63	0	0.00	33.25	2	1,243	0.16%
2020/10/28	35	34.96	23	34.97	34.35	12	1,219	0.98%
2020/10/27	8	34.08	0	0.00	34.10	8	1,152	0.69%
2020/10/26	58	34.33	10	34.30	34.30	48	1,136	4.23%
2020/10/23	6.1	34.08	13	34.43	34.30	-7	1,118	-0.62%
2020/10/22	52	33.69	0	0.00	33.10	52	1,053	4.93%
2020/10/21	11	33.91	33	33.76	34.00	-22	1,015	-2.17%
2020/10/20	11	34.20	1	34.05	34.30	10	990	1.01%
2020/10/19	30	33.27	11	33.22	33.80	19	946	2.01%
2020/10/16	1	32.90	3	32.80	32.70	-2	896	-0.22%
2020/10/15	4	32.73	1	32.75	32.85	3	884	0.34%
2020/10/14	1	32.70	10	33.00	32.85	-9	878	-1.02%
2020/10/13	11	32.95	5	32.47	33.00	6	855	0.70%
2020/10/12	8	32.24	0	0.00	32.00	8	824	0.97%
2020/10/08	0	0.00	3	32.65	32.70	-3	803	-0.37%
2020/10/07	3.1	32.70	1	32.70	32.70	2.1	797	0.26%
2020/10/06	0	0.00	1	31.90	32.00	-1	778	-0.13%
2020/10/05	1	31.75	0	0.00	31.75	1	775	0.13%
2020/09/30	0	0.00	3	32.17	31.80	-3	778	-0.39%
2020/09/29	10	32.01	6	32.45	31.65	4	780	0.51%
2020/09/28	3	31.20	3	31.40	31.40	0	771	0.00%
2020/09/25	5	30.11	4	29.88	30.20	1	770	0.13%
2020/09/24	2	30.88	2	30.68	30.55	0	761	0.00%
2020/09/23	2	32.23	5	31.98	32.00	-3	732	-0.41%
2020/09/22	1	33.00	6	32.88	32.90	-5	711	-0.70%
2020/09/21	9	33.58	2	33.10	32.90	7	679	1.03%
2020/09/18	36	32.42	36	32.56	32.65	0	631	0.00%
2020/09/17	18	32.43	11	31.76	31.50	7	598	1.17%
2020/09/14	4	29.71	0	0.00	29.65	4	534	0.75%
2020/09/11	2	30.38	2	30.13	30.00	0	529	0.00%
2020/09/10	1	30.10	3	30.20	30.30	-2	515	-0.39%
2020/09/09	3	30.00	9	30.44	30.55	-6	509	-1.18%
2020/09/08	22	30.34	11	30.40	30.05	11	497	2.21%
2020/09/07	0	0.00	4	29.43	30.00	-4	472	-0.85%
2020/09/04	4	28.68	0	0.00	29.10	4	428	0.93%
2020/09/03	1	28.35	6	27.61	28.40	-5	397	-1.26%
2020/09/01	1	26.75	0	0.00	26.80	1	368	0.27%
2020/08/26	1	26.55	0	0.00	26.60	1	405	0.25%
2020/08/24	1	26.60	0	0.00	26.65	1	409	0.24%
2020/08/20	0	0.00	1	27.15	26.40	-1	417	-0.24%
2020/08/07	0	0.00	1	27.70	27.35	-1	469	-0.21%
2020/08/06	0	0.00	3	27.55	27.65	-3	496	-0.60%
2020/07/28	1	26.80	0	0.00	26.50	1	520	0.19%
2020/07/27	0	0.00	1	26.85	26.80	-1	525	-0.19%
2020/07/24	1	27.00	0	0.00	27.05	1	530	0.19%
2020/07/17	2	26.90	0	0.00	26.85	2	527	0.38%
2020/07/16	1	27.00	0	0.00	27.00	1	531	0.19%
2020/07/15	2	27.00	0	0.00	27.15	2	528	0.38%
2020/07/13	1	27.50	0	0.00	27.50	1	533	0.19%
2020/07/10	1	27.95	0	0.00	28.25	1	539	0.19%
2020/07/09	0	0.00	2	28.40	28.30	-2	539	-0.37%
2020/07/06	1	28.25	0	0.00	28.05	1	523	0.19%
2020/07/03	0	0.00	1	28.25	27.95	-1	522	-0.19%
2020/06/29	1	27.80	0	0.00	27.85	1	528	0.19%
2020/06/23	0	0.00	2	29.15	28.75	-2	522	-0.38%
2020/06/22	10	28.95	15	29.07	28.95	-5	520	-0.96%
2020/06/19	0	0.00	4	28.73	29.00	-4	515	-0.78%
2020/06/18	0	0.00	5	27.70	28.20	-5	505	-0.99%
2020/06/17	6	27.90	3	27.65	27.80	3	501	0.60%
2020/06/12	1	26.70	5	26.86	26.90	-4	532	-0.75%
2020/06/11	2	27.85	6	27.60	27.35	-4	531	-0.75%
2020/06/10	0	0.00	2	28.90	28.90	-2	514	-0.39%
2020/06/09	0	0.00	1	28.75	28.90	-1	531	-0.19%
2020/06/08	1	28.60	0	0.00	28.60	1	538	0.19%
2020/06/05	7	28.84	0	0.00	28.85	7	535	1.31%
2020/06/04	4	28.68	1	28.30	28.65	3	524	0.57%
2020/06/03	0	0.00	2	28.10	28.05	-2	513	-0.39%
2020/06/02	0	0.00	1	27.95	27.90	-1	504	-0.20%
2020/05/29	1	27.60	0	0.00	27.85	1	499	0.20%
2020/05/27	0	0.00	1	28.10	28.10	-1	492	-0.20%
2020/05/26	2	27.98	1	28.20	28.05	1	491	0.20%
2020/05/25	0	0.00	20	27.47	27.95	-20	484	-4.13%
2020/05/22	19	27.98	0	0.00	27.85	19	478	3.97%
2020/05/21	1	28.00	36	28.04	27.95	-35	470	-7.44%
2020/05/19	0	0.00	1	28.10	28.05	-1	457	-0.22%
2020/05/18	0	0.00	10	27.85	28.15	-10	452	-2.21%
2020/05/15	18	27.50	1	27.30	27.70	17	440	3.86%
2020/05/14	10	26.70	10	27.22	27.15	0	428	0.00%
2020/05/13	31	26.77	3	26.75	27.20	28	413	6.77%
2020/05/12	1	25.10	5	25.20	25.50	-4	387	-1.03%
2020/05/07	1	24.30	0	0.00	24.50	1	373	0.27%
2020/05/06	1	24.35	1	24.35	24.30	0	378	0.00%
2020/05/05	6	24.55	6	24.53	24.60	0	377	0.00%
2020/05/04	1	24.30	0	0.00	24.45	1	378	0.26%
2020/04/30	1	25.45	0	0.00	25.30	1	370	0.27%
2020/04/28	0	0.00	2	24.40	24.25	-2	368	-0.54%
2020/04/27	1	23.85	13	23.85	24.25	-12	373	-3.21%
2020/04/24	1	23.50	0	0.00	23.35	1	371	0.27%
2020/04/17	2	24.90	0	0.00	24.70	2	367	0.54%
2020/04/16	1	25.10	0	0.00	24.80	1	366	0.27%
2020/04/14	5	24.25	0	0.00	24.25	5	359	1.39%
2020/04/10	0	0.00	1	24.15	24.10	-1	354	-0.28%
2020/04/09	0	0.00	1	24.25	23.85	-1	354	-0.28%
2020/04/08	2	22.75	1	23.00	24.10	1	351	0.28%
2020/04/01	2	22.25	0	0.00	22.35	2	339	0.59%
2020/03/27	1	23.30	0	0.00	23.10	1	331	0.30%
2020/03/25	2	23.13	0	0.00	22.90	2	327	0.61%
2020/03/20	0	0.00	1	22.15	22.75	-1	318	-0.31%
2020/03/19	1	20.75	0	0.00	20.70	1	310	0.32%
2020/03/18	1	23.00	1	23.00	23.00	0	293	0.00%
2020/03/17	1	23.55	1	23.50	23.45	0	288	0.00%
2020/03/16	2	24.65	0	0.00	24.30	2	284	0.70%
2020/03/13	1	24.60	1	25.05	24.20	0	278	0.00%
2020/03/03	1	28.80	0	0.00	28.90	1	230	0.43%
2020/03/02	1	28.50	0	0.00	28.60	1	229	0.43%
2020/02/27	2	28.65	0	0.00	29.00	2	230	0.87%
2020/02/25	1	28.60	0	0.00	28.90	1	224	0.45%
2020/02/19	2	28.80	0	0.00	29.15	2	220	0.91%
2020/02/14	5	28.87	0	0.00	28.85	5	227	2.20%
2020/02/12	1	28.90	0	0.00	28.90	1	224	0.44%
2020/02/10	3	28.90	4	28.90	28.80	-1	227	-0.44%
2020/02/07	0	0.00	3	29.35	29.20	-3	228	-1.31%
2020/02/06	0	0.00	2	29.85	29.70	-2	236	-0.85%
2020/02/05	0	0.00	2	29.78	29.55	-2	238	-0.84%
2020/02/03	1	29.00	0	0.00	29.60	1	237	0.42%
2020/01/31	1	30.00	0	0.00	30.15	1	229	0.44%
2020/01/30	1	29.75	0	0.00	29.80	1	227	0.44%
2020/01/20	1	30.80	0	0.00	30.90	1	221	0.45%
2020/01/15	0	0.00	3	30.30	30.20	-3	224	-1.34%
2020/01/14	0	0.00	2	30.25	30.20	-2	224	-0.89%
2020/01/07	2	30.75	0	0.00	30.50	2	229	0.87%
2020/01/02	1.2	31.25	0	0.00	31.30	1.2	235	0.49%
2019/12/27	1	30.40	0	0.00	31.25	1	235	0.42%
2019/12/24	0.4	31.35	0	0.00	31.35	0.4	246	0.17%
2019/12/23	0.4	31.20	0	0.00	31.35	0.4	251	0.17%
2019/12/18	5	31.00	0	0.00	30.95	5	260	1.92%
2019/12/16	4	31.03	0	0.00	31.00	4	260	1.54%
2019/12/09	1	30.80	0	0.00	30.80	1	259	0.39%
2019/11/20	1	30.75	0	0.00	31.15	1	291	0.34%
2019/11/18	3	30.72	0	0.00	30.70	3	297	1.01%
2019/11/11	2	31.50	0	0.00	31.45	2	310	0.64%
2019/11/08	5	32.00	1	32.00	32.00	4	310	1.29%
2019/11/07	2	32.05	0	0.00	32.10	2	310	0.64%
2019/10/30	0	0.00	1	31.35	31.40	-1	312	-0.32%
2019/10/18	1	30.90	0	0.00	30.90	1	339	0.29%
2019/10/17	0	0.00	1	31.60	31.60	-1	335	-0.30%
2019/10/09	1	30.50	0	0.00	30.55	1	400	0.25%
2019/10/07	0	0.00	1	30.50	30.65	-1	430	-0.23%
2019/09/23	1	31.60	0	0.00	31.75	1	464	0.22%
2019/09/20	0	0.00	1	31.05	31.10	-1	461	-0.22%
2019/09/09	1	30.45	0	0.00	30.50	1	485	0.21%
2019/08/26	1	30.35	3	30.25	30.30	-2	469	-0.43%
2019/08/23	1	30.70	2	31.05	30.70	-1	468	-0.21%
2019/08/19	0	0.00	2	31.10	30.75	-2	468	-0.43%
2019/08/01	0	0.00	2	32.15	32.05	-2	532	-0.38%
2019/07/24	3	33.03	0	0.00	33.05	3	545	0.55%
2019/07/16	4	33.21	0	0.00	33.30	4	601	0.66%
2019/07/15	0	0.00	10	36.40	36.40	-10	579	-1.73%
2019/07/12	1	36.00	0	0.00	36.00	1	548	0.18%
2019/07/11	10	36.05	0	0.00	36.00	10	540	1.85%
2019/07/02	1	36.10	0	0.00	36.40	1	555	0.18%
2019/06/26	1	36.30	0	0.00	36.50	1	644	0.16%
2019/06/24	0	0.00	1	36.30	36.30	-1	680	-0.15%
2019/06/11	2	35.00	0	0.00	35.00	2	842	0.24%
2019/06/10	0	0.00	2	35.10	35.00	-2	846	-0.24%
2019/05/15	1	35.65	0	0.00	35.60	1	999	0.10%
2019/05/14	1	35.75	0	0.00	35.75	1	1,004	0.10%
2019/04/24	0	0.00	1	37.50	37.20	-1	1,051	-0.10%
2019/04/18	1	37.95	0	0.00	37.50	1	1,181	0.08%
2019/04/12	1	37.60	0	0.00	37.70	1	1,207	0.08%
2019/04/09	1	37.70	0	0.00	38.20	1	1,243	0.08%
2019/04/08	2	38.08	0	0.00	37.95	2	1,259	0.16%
2019/04/01	1	38.00	0	0.00	37.95	1	1,348	0.07%
2019/03/28	1	39.60	2	39.48	39.30	-1	1,309	-0.08%
2019/03/22	0	0.00	1	39.85	39.30	-1	1,578	-0.06%
2019/03/20	1	40.30	1	39.95	40.15	0	1,605	0.00%
2019/03/19	0	0.00	2	39.70	39.75	-2	1,571	-0.13%
2019/03/11	1	39.10	0	0.00	39.15	1	1,593	0.06%
2019/03/07	2	37.80	2	37.80	38.15	0	1,615	0.00%
2019/02/27	1	37.90	0	0.00	37.90	1	1,632	0.06%
2019/02/19	0	0.00	1	37.20	38.00	-1	1,580	-0.06%
2019/02/15	2	37.40	2	37.25	37.20	0	1,575	0.00%
2019/01/18	0	0.00	5	38.30	38.10	-5	1,489	-0.34%
2019/01/17	0	0.00	4	38.20	38.35	-4	1,501	-0.27%
2019/01/15	2	39.10	0	0.00	39.10	2	1,514	0.13%
2019/01/11	25	40.35	21	39.70	39.25	4	1,600	0.25%
2019/01/10	2	40.00	2	39.90	40.00	0	1,543	0.00%
2019/01/03	0	0.00	1	37.80	38.45	-1	1,518	-0.07%
2019/01/02	0	0.00	1	39.45	38.10	-1	1,499	-0.07%
2018/12/28	0	0.00	1	38.70	38.75	-1	1,483	-0.07%
2018/12/24	3	38.77	0	0.00	38.90	3	1,395	0.21%
2018/12/22	1	38.25	0	0.00	38.25	1	1,333	0.08%
2018/12/21	4	38.00	1	37.55	38.20	3	1,318	0.23%
2018/12/18	0	0.00	1	36.10	36.15	-1	1,092	-0.09%
2018/12/17	10	35.48	10	35.55	35.70	0	1,056	0.00%
2018/12/13	1	34.25	0	0.00	34.50	1	982	0.10%
2018/12/11	1	34.50	0	0.00	34.15	1	968	0.10%
2018/12/10	0	0.00	3	34.02	34.10	-3	948	-0.32%
2018/12/06	1	33.65	0	0.00	33.65	1	927	0.11%
2018/12/04	0	0.00	2	32.65	32.85	-2	878	-0.23%
2018/11/30	1	31.05	0	0.00	31.05	1	846	0.12%
2018/11/29	0	0.00	2	32.03	32.00	-2	804	-0.25%
2018/11/28	1	31.85	2	31.58	31.95	-1	791	-0.13%
2018/11/26	1	30.85	0	0.00	30.90	1	752	0.13%
2018/11/20	0	0.00	1	30.95	31.00	-1	744	-0.13%
2018/11/19	1	31.00	0	0.00	31.20	1	739	0.14%
2018/11/16	1	31.05	3	31.07	31.00	-2	742	-0.27%
2018/11/15	0	0.00	1	31.05	30.70	-1	736	-0.14%
2018/11/14	1	30.70	0	0.00	30.70	1	732	0.14%
2018/11/13	2	30.40	0	0.00	30.45	2	730	0.27%
2018/11/07	0	0.00	2	30.63	30.65	-2	728	-0.27%
2018/11/02	2	30.35	0	0.00	29.75	2	748	0.27%
2018/10/30	0	0.00	1	29.60	30.00	-1	780	-0.13%
2018/10/29	0	0.00	2	29.73	29.70	-2	777	-0.26%
2018/10/25	1	30.30	0	0.00	30.35	1	775	0.13%
2018/10/24	10	31.91	12	31.57	31.50	-2	770	-0.26%
2018/10/23	2	31.88	0	0.00	31.90	2	797	0.25%
2018/10/22	3	33.37	10	33.80	33.00	-7	823	-0.85%
2018/10/19	12	32.98	1	32.90	33.20	11	856	1.28%
2018/10/18	1	31.95	0	0.00	32.65	1	808	0.12%
2018/10/17	0	0.00	1	31.70	31.55	-1	787	-0.13%
2018/10/16	1	32.45	1	32.30	31.60	0	776	0.00%
2018/10/15	0	0.00	1	31.30	31.60	-1	723	-0.14%
2018/10/11	1	29.70	0	0.00	30.00	1	705	0.14%
2018/09/17	0	0.00	1	32.00	32.00	-1	644	-0.16%
2018/09/11	1	31.10	0	0.00	31.10	1	609	0.16%
2018/08/10	0	0.00	1	31.40	31.35	-1	607	-0.16%
2018/08/06	16	31.79	16	31.61	31.20	0	605	0.00%
2018/07/31	0	0.00	1	30.50	30.65	-1	572	-0.17%
2018/07/26	2	29.45	0	0.00	29.75	2	481	0.42%
2018/07/23	1	28.30	0	0.00	28.50	1	400	0.25%
2018/07/11	0	0.00	1	28.85	28.80	-1	402	-0.25%
2018/07/06	1	28.30	0	0.00	28.40	1	405	0.25%
2018/06/27	0	0.00	1	29.00	28.90	-1	490	-0.20%
2018/05/21	0	0.00	1	31.30	31.10	-1	452	-0.22%
2018/05/09	2	31.35	0	0.00	31.10	2	430	0.46%
2018/05/03	1	31.10	1	31.50	31.50	0	410	0.00%
2018/04/20	0	0.00	1	30.15	30.20	-1	384	-0.26%
2018/04/12	0	0.00	1	29.95	30.00	-1	387	-0.26%
2018/04/11	2	29.70	0	0.00	29.70	2	392	0.51%
2018/03/30	0	0.00	2	29.35	29.50	-2	339	-0.59%
2018/01/24	1	28.90	0	0.00	28.90	1	389	0.26%
2018/01/23	1	29.05	0	0.00	29.25	1	395	0.25%
2018/01/12	0	0.00	2	29.10	29.00	-2	401	-0.50%
2018/01/11	0	0.00	1	29.00	29.00	-1	396	-0.25%
2018/01/09	1	28.70	0	0.00	28.70	1	391	0.26%