志超 (8213)-統一-新台中券商分點個股進出

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

志超

(8213)

可現股當沖

股價
39.65
漲跌
▼0.10
漲幅
-0.25%
成交量
693張
產業
上市電子零組件類股
381人加入追蹤

立即追蹤
本地時間:13:30

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

志超 (8213)籌碼相關－統一-新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

統一-新台中券商分點個股進出
統一-新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
2024/05/03	9	39.84	5	40.03	39.65	4	759	0.53%
2024/05/02	7	39.79	0	0.00	39.75	7	752	0.93%
2024/04/30	0	0.00	5	40.02	40.10	-5	743	-0.67%
2024/04/29	1	39.60	6	39.90	39.90	-5	737	-0.68%
2024/04/26	8	39.88	0	0.00	39.60	8	728	1.10%
2024/04/25	3	39.65	9	40.02	40.05	-6	715	-0.84%
2024/04/24	6	40.04	17	40.16	40.00	-11	706	-1.56%
2024/04/23	20	39.65	15	39.75	39.90	5	695	0.72%
2024/04/22	10	42.51	0	0.00	42.35	10	622	1.61%
2024/04/19	8	42.82	5	42.96	42.75	3	615	0.49%
2024/04/18	4	43.10	1	43.40	43.20	3	606	0.49%
2024/04/17	0	0.00	15	43.06	43.20	-15	610	-2.46%
2024/04/16	9	42.88	2	43.60	42.60	7	613	1.14%
2024/04/15	9	43.97	4	44.00	43.70	5	607	0.82%
2024/04/12	1	43.70	17	44.19	44.50	-16	598	-2.67%
2024/04/11	9	43.93	0	0.00	43.70	9	586	1.53%
2024/04/10	6	44.28	0	0.00	44.30	6	582	1.03%
2024/04/09	0	0.00	4	44.56	44.50	-4	575	-0.70%
2024/04/08	1	44.05	6	44.35	44.35	-5	568	-0.88%
2024/04/03	12	44.19	3	44.32	44.05	9	563	1.60%
2024/04/02	2	44.20	5	44.31	44.60	-3	553	-0.54%
2024/04/01	2	44.28	5	44.07	44.25	-3	542	-0.55%
2024/03/29	6	43.63	2	43.75	43.80	4	531	0.75%
2024/03/28	1	43.75	1	43.95	43.75	0	527	0.00%
2024/03/27	1	43.55	6	43.28	43.55	-5	518	-0.96%
2024/03/26	4	43.29	1	43.75	43.10	3	518	0.58%
2024/03/25	4	43.79	2	43.70	43.65	2	510	0.39%
2024/03/22	1	44.10	0	0.00	44.05	1	514	0.19%
2024/03/21	0	0.00	6	44.10	44.00	-6	510	-1.18%
2024/03/20	1	43.65	1	44.20	43.65	0	507	0.00%
2024/03/19	0	0.00	1	43.45	43.85	-1	492	-0.20%
2024/03/18	0	0.00	20	42.71	43.20	-20	475	-4.20%
2024/03/15	0	0.00	5	41.64	41.50	-5	456	-1.10%
2024/03/14	1	41.35	1	41.60	41.55	0	457	0.00%
2024/03/13	7	41.59	2	41.85	41.70	5	461	1.08%
2024/03/12	1	41.75	5	41.55	41.60	-4	467	-0.86%
2024/03/11	0	0.00	2	41.40	41.20	-2	469	-0.43%
2024/03/08	6	41.71	0	0.00	41.60	6	470	1.27%
2024/03/07	9	42.24	2	42.50	42.05	7	472	1.48%
2024/03/06	0	0.00	1	42.50	42.40	-1	480	-0.21%
2024/03/05	6	41.92	6	42.31	42.45	0	491	0.00%
2024/03/04	2	41.90	4	42.16	42.10	-2	492	-0.41%
2024/03/01	0	0.00	5	41.90	41.90	-5	487	-1.03%
2024/02/29	4	41.55	0	0.00	41.70	4	492	0.81%
2024/02/27	4	41.70	3	41.83	41.75	1	490	0.20%
2024/02/26	4	41.90	0	0.00	41.90	4	492	0.81%
2024/02/23	3	42.07	0	0.00	42.00	3	493	0.61%
2024/02/22	0	0.00	8	42.23	42.15	-8	497	-1.61%
2024/02/21	1	41.85	0	0.00	41.90	1	501	0.20%
2024/02/20	9	41.97	0	0.00	41.80	9	506	1.78%
2024/02/19	1	41.80	2	42.18	42.10	-1	505	-0.20%
2024/02/16	0	0.00	9	41.40	41.50	-9	510	-1.76%
2024/02/15	0	0.00	6	41.00	41.00	-6	513	-1.17%
2024/02/05	3	40.57	0	0.00	40.65	3	518	0.58%
2024/02/02	4	41.05	0	0.00	41.00	4	516	0.77%
2024/02/01	0	0.00	5	41.30	41.30	-5	515	-0.97%
2024/01/31	0	0.00	2	41.10	41.05	-2	517	-0.39%
2024/01/30	5	41.09	0	0.00	41.05	5	518	0.96%
2024/01/29	1	40.95	7	41.33	41.30	-6	519	-1.15%
2024/01/26	3	41.07	3	41.33	41.10	0	521	0.00%
2024/01/25	6	41.18	1	41.50	41.20	5	522	0.96%
2024/01/24	5	41.25	0	0.00	41.20	5	526	0.95%
2024/01/23	0	0.00	2	41.33	41.15	-2	535	-0.37%
2024/01/22	0	0.00	3	41.20	41.25	-3	532	-0.56%
2024/01/19	0	0.00	6	40.69	40.85	-6	534	-1.12%
2024/01/18	4	40.24	7	40.51	40.45	-3	534	-0.56%
2024/01/17	4	40.78	2	41.00	40.55	2	538	0.37%
2024/01/16	6	41.34	0	0.00	41.30	6	529	1.13%
2024/01/15	0	0.00	9	41.66	41.75	-9	528	-1.70%
2024/01/12	1	41.50	1	41.60	41.45	0	533	0.00%
2024/01/11	6	41.43	1	41.60	41.55	5	539	0.93%
2024/01/10	3	41.80	1	41.95	41.75	2	560	0.36%
2024/01/09	6	42.34	2	42.10	42.10	4	566	0.71%
2024/01/08	4	42.79	0	0.00	42.70	4	561	0.71%
2024/01/05	1	42.75	3	42.92	42.75	-2	567	-0.35%
2024/01/04	3	42.97	0	0.00	42.85	3	575	0.52%
2024/01/03	6	43.18	0	0.00	43.10	6	613	0.98%
2024/01/02	0	0.00	6	43.43	43.35	-6	617	-0.97%
2023/12/29	2	43.03	5	43.31	43.30	-3	619	-0.48%
2023/12/28	9	43.22	0	0.00	43.25	9	627	1.43%
2023/12/27	5	43.28	0	0.00	43.30	5	638	0.78%
2023/12/26	0	0.00	13	43.25	43.20	-13	648	-2.00%
2023/12/25	0	0.00	7	42.98	42.95	-7	657	-1.07%
2023/12/22	0	0.00	2	43.15	43.00	-2	680	-0.29%
2023/12/21	6	43.03	0	0.00	43.00	6	689	0.87%
2023/12/20	0	0.00	9	43.31	43.35	-9	689	-1.30%
2023/12/19	5	43.25	2	43.58	43.15	3	697	0.43%
2023/12/18	9	44.37	0	0.00	44.00	9	696	1.29%
2023/12/15	4	44.86	0	0.00	44.75	4	698	0.57%
2023/12/14	3	44.62	11.2	44.70	44.80	-8.2	689	-1.19%
2023/12/13	0	0.00	5	44.40	44.65	-5	684	-0.73%
2023/12/12	0	0.00	11	44.11	44.10	-11	679	-1.62%
2023/12/11	5	43.84	2	43.95	43.95	3	683	0.44%
2023/12/08	0	0.00	1	44.20	44.05	-1	684	-0.15%
2023/12/07	3	44.00	1	43.90	43.80	2	696	0.29%
2023/12/06	0	0.00	10	44.30	44.10	-10	703	-1.42%
2023/12/04	0	0.00	1	44.90	44.95	-1	718	-0.14%
2023/12/01	1	44.40	15	44.45	44.60	-14	744	-1.88%
2023/11/30	9	44.06	1	43.90	44.05	8	779	1.03%
2023/11/29	0	0.00	6	43.58	43.75	-6	767	-0.78%
2023/11/28	3	43.32	4	43.28	43.25	-1	758	-0.13%
2023/11/27	3	43.10	2	43.05	43.05	1	761	0.13%
2023/11/24	0	0.00	3	43.37	43.40	-3	768	-0.39%
2023/11/23	2	43.23	2	43.50	43.40	0	771	0.00%
2023/11/22	2	43.28	0	0.00	43.45	2	776	0.26%
2023/11/21	13	43.43	0	0.00	43.40	13	782	1.66%
2023/11/20	5	43.10	5	43.26	43.50	0	796	0.00%
2023/11/17	1	42.85	0	0.00	43.00	1	796	0.13%
2023/11/16	4	42.90	1	43.00	42.95	3	816	0.37%
2023/11/15	1	42.65	0	0.00	42.80	1	819	0.12%
2023/11/06	4	43.45	0	0.00	43.55	4	901	0.44%
2023/11/03	6	43.15	0	0.00	43.25	6	902	0.67%
2023/11/02	5	43.30	2	43.30	43.20	3	906	0.33%
2023/10/31	0	0.00	1	43.60	42.40	-1	911	-0.11%
2023/10/30	5	43.00	0	0.00	43.05	5	909	0.55%
2023/10/27	1	43.20	5	43.25	43.05	-4	921	-0.43%
2023/10/26	5	42.95	0	0.00	42.75	5	948	0.53%
2023/10/25	0	0.00	8	43.34	43.05	-8	955	-0.84%
2023/10/24	6	42.81	0	0.00	43.20	6	958	0.63%
2023/10/19	5	42.78	0	0.00	42.75	5	1,027	0.49%
2023/10/17	0	0.00	2	43.20	42.85	-2	1,025	-0.19%
2023/10/11	4	42.79	0	0.00	42.70	4	1,084	0.37%
2023/10/03	1	45.75	0	0.00	45.60	1	1,062	0.09%
2023/10/02	0	0.00	1	45.85	46.00	-1	1,054	-0.09%
2023/09/28	1	45.70	0	0.00	45.25	1	1,053	0.09%
2023/09/27	0	0.00	6	44.90	45.75	-6	1,049	-0.57%
2023/09/26	0	0.00	12	45.00	44.95	-12	1,025	-1.17%
2023/09/21	1	44.60	0	0.00	44.70	1	1,031	0.10%
2023/09/20	5	45.60	0	0.00	45.25	5	1,070	0.47%
2023/09/19	2	45.55	1	46.00	45.40	1	1,115	0.09%
2023/09/12	0	0.00	1	44.80	45.30	-1	1,218	-0.08%
2023/09/11	1	44.50	0	0.00	44.65	1	1,226	0.08%
2023/09/08	1	45.55	0	0.00	45.25	1	1,230	0.08%
2023/09/07	1	45.80	0	0.00	46.15	1	1,235	0.08%
2023/09/06	0	0.00	5	46.02	46.55	-5	1,251	-0.40%
2023/09/05	11	45.82	10	45.68	46.00	1	1,231	0.08%
2023/08/28	4	43.49	0	0.00	43.35	4	1,252	0.32%
2023/08/25	0	0.00	4	44.30	44.30	-4	1,250	-0.32%
2023/08/22	0	0.00	1	44.60	44.75	-1	1,260	-0.08%
2023/08/18	0	0.00	10	44.45	44.35	-10	1,230	-0.81%
2023/08/15	0	0.00	8	43.90	44.00	-8	1,174	-0.68%
2023/08/14	0	0.00	0.1	42.40	42.70	-0.1	1,153	-0.01%
2023/08/09	0	0.00	5	42.75	42.90	-5	1,163	-0.43%
2023/08/08	5	42.40	0	0.00	43.10	5	1,159	0.43%
2023/08/02	0	0.00	6	42.45	42.75	-6	1,145	-0.52%
2023/08/01	0	0.00	1	43.30	43.45	-1	1,138	-0.09%
2023/07/31	0	0.00	6	43.25	43.40	-6	1,128	-0.53%
2023/07/26	3	44.70	3	44.72	44.55	0	1,096	0.00%
2023/07/21	0	0.00	10	42.69	43.10	-10	1,018	-0.98%
2023/07/18	1	42.60	1	42.85	43.00	0	976	0.00%
2023/07/17	0	0.00	1	42.80	42.75	-1	954	-0.10%
2023/07/14	1	41.45	0	0.00	42.00	1	935	0.11%
2023/07/13	10	40.85	10	41.15	41.25	0	900	0.00%
2023/07/07	0	0.00	6	39.70	40.00	-6	873	-0.69%
2023/07/06	0	0.00	2	40.10	40.10	-2	869	-0.23%
2023/07/05	1	39.90	10	39.95	40.00	-9	862	-1.04%
2023/07/04	1	39.45	1	39.75	39.80	0	863	0.00%
2023/06/29	8	39.49	0	0.00	39.75	8	864	0.93%
2023/06/28	4	38.89	5	39.03	39.20	-1	851	-0.12%
2023/06/27	10	39.00	12	39.22	38.60	-2	804	-0.25%
2023/06/26	9	41.76	0	0.00	41.50	9	757	1.19%
2023/06/21	0	0.00	2	42.43	42.30	-2	717	-0.28%
2023/06/20	6	41.98	7	42.29	42.35	-1	703	-0.14%
2023/06/19	8	42.15	8	42.23	42.10	0	669	0.00%
2023/06/16	6	42.58	4	42.78	42.50	2	650	0.31%
2023/06/15	2	42.35	5	42.63	42.55	-3	628	-0.48%
2023/06/14	15	42.64	31	42.47	42.40	-16	610	-2.62%
2023/06/13	0	0.00	1	43.55	43.05	-1	596	-0.17%
2023/06/12	0	0.00	16	43.19	43.25	-16	583	-2.74%
2023/06/09	7	42.70	0	0.00	42.50	7	552	1.27%
2023/06/08	0	0.00	9	42.07	42.50	-9	545	-1.65%
2023/06/07	0	0.00	4	42.01	41.95	-4	519	-0.77%
2023/06/06	3	41.28	3	41.60	41.70	0	511	0.00%
2023/06/05	5	41.67	4	41.90	41.50	1	505	0.20%
2023/06/02	0	0.00	6	40.77	41.00	-6	482	-1.24%
2023/06/01	5	40.36	1	40.50	40.45	4	475	0.84%
2023/05/31	4	40.71	2	41.05	40.65	2	478	0.42%
2023/05/30	3	40.82	0	0.00	40.85	3	480	0.62%
2023/05/29	0	0.00	18	40.73	41.25	-18	473	-3.80%
2023/05/26	1	39.50	0	0.00	39.45	1	437	0.23%
2023/05/25	0	0.00	1	39.65	39.55	-1	438	-0.23%
2023/05/24	1	39.45	5	39.70	39.60	-4	438	-0.91%
2023/05/23	5	39.54	6	39.71	39.50	-1	441	-0.23%
2023/05/22	1	39.30	1	39.60	39.60	0	445	0.00%
2023/05/19	1	39.35	2	39.53	39.50	-1	444	-0.23%
2023/05/18	3	39.12	1	39.35	39.30	2	441	0.45%
2023/05/17	0	0.00	14	38.86	39.20	-14	442	-3.17%
2023/05/16	6	38.35	6	38.61	38.70	0	437	0.00%
2023/05/15	15	38.64	1	38.50	38.35	14	433	3.23%
2023/05/12	1	39.80	0	0.00	39.90	1	410	0.24%
2023/05/11	1	39.95	3	39.73	39.80	-2	412	-0.49%
2023/05/10	0	0.00	1	40.20	40.25	-1	409	-0.24%
2023/05/09	2.1	40.05	1	40.15	40.15	1.1	411	0.27%
2023/05/08	0	0.00	1	40.55	40.55	-1	412	-0.24%
2023/05/05	1	40.10	1	40.50	40.20	0	414	0.00%
2023/05/04	0	0.00	6	40.21	40.30	-6	420	-1.43%
2023/05/03	3	39.83	1	39.95	40.00	2	421	0.47%
2023/05/02	7	40.09	3	40.17	40.10	4	428	0.93%
2023/04/28	2	40.85	3	40.95	40.95	-1	417	-0.24%
2023/04/27	0	0.00	2	40.38	40.50	-2	417	-0.48%
2023/04/26	4	40.04	2	40.15	40.25	2	415	0.48%
2023/04/25	16	40.86	3	40.43	40.35	13	411	3.16%
2023/04/24	0	0.00	6	40.70	40.80	-6	408	-1.47%
2023/04/21	12	40.70	1	41.40	40.40	11	408	2.69%
2023/04/20	1	41.35	2	41.63	41.35	-1	401	-0.25%
2023/04/19	0	0.00	3	42.02	41.95	-3	398	-0.75%
2023/04/18	3	41.63	6	41.86	41.80	-3	398	-0.75%
2023/04/17	3	41.72	2	41.88	41.70	1	395	0.25%
2023/04/14	3	42.15	0	0.00	42.15	3	389	0.77%
2023/04/13	5	42.28	2	42.55	42.20	3	385	0.78%
2023/04/12	2	42.38	0	0.00	42.35	2	378	0.53%
2023/04/11	1	41.95	7	41.98	41.90	-6	376	-1.59%
2023/04/10	3	41.68	0	0.00	41.70	3	374	0.80%
2023/04/07	9	41.97	0	0.00	42.00	9	370	2.43%
2023/03/31	0	0.00	1	41.30	41.40	-1	357	-0.28%
2023/03/30	1	41.05	0	0.00	41.15	1	353	0.28%
2023/03/29	0	0.00	10	41.00	41.05	-10	347	-2.88%
2023/03/28	0	0.00	5	40.90	41.20	-5	341	-1.46%
2023/03/27	0	0.00	8	41.15	41.05	-8	336	-2.37%
2023/03/24	0	0.00	10	40.50	40.70	-10	332	-3.00%
2023/03/22	0	0.00	6	40.41	40.45	-6	330	-1.82%
2023/03/21	5	40.11	10	40.05	40.15	-5	330	-1.51%
2023/03/20	1	40.05	0	0.00	40.05	1	331	0.30%
2023/03/17	16	39.56	5	39.71	39.80	11	331	3.31%
2023/03/16	2	39.25	0	0.00	39.15	2	323	0.62%
2023/03/15	0	0.00	5	39.70	39.65	-5	324	-1.54%
2023/03/14	1	38.85	1	39.15	39.20	0	322	0.00%
2023/03/13	5	39.10	0	0.00	39.15	5	321	1.56%
2023/03/10	0	0.00	7	39.69	39.55	-7	313	-2.24%
2023/03/09	5	40.34	0	0.00	40.10	5	312	1.60%
2023/03/08	0	0.00	15	40.40	40.45	-15	306	-4.89%
2023/03/03	23	39.57	2	39.85	39.80	21	292	7.18%
2023/03/02	2	39.50	12	39.09	39.55	-10	286	-3.50%
2023/03/01	2	38.53	0	0.00	38.75	2	280	0.71%
2023/02/24	1	38.70	0	0.00	38.80	1	277	0.36%
2023/02/21	0	0.00	1	38.90	39.05	-1	278	-0.36%
2023/02/20	0	0.00	7	38.63	38.90	-7	277	-2.52%
2023/02/17	5	38.22	0	0.00	38.35	5	277	1.80%
2023/02/16	2	38.30	0	0.00	38.30	2	281	0.71%
2023/02/15	0	0.00	1	38.35	38.30	-1	289	-0.35%
2023/02/14	1	37.90	3	38.03	38.05	-2	290	-0.69%
2023/02/13	1	37.65	1	37.95	37.85	0	295	0.00%
2023/02/10	2	37.83	0	0.00	37.80	2	299	0.67%
2023/02/09	3	38.05	0	0.00	38.05	3	300	1.00%
2023/02/08	4	38.21	2	38.30	38.25	2	300	0.67%
2023/02/07	7	38.12	0	0.00	38.05	7	299	2.34%
2023/02/06	0	0.00	2	38.30	38.40	-2	299	-0.67%
2023/02/03	1	38.05	7	38.23	38.40	-6	299	-2.00%
2023/02/02	1	37.80	0	0.00	38.35	1	296	0.34%
2023/02/01	0	0.00	1	37.50	37.70	-1	290	-0.34%
2023/01/31	2	37.18	2	37.33	36.95	0	286	0.00%
2023/01/30	0	0.00	4	36.99	37.00	-4	276	-1.45%
2023/01/17	0	0.00	3	36.65	36.65	-3	275	-1.09%
2023/01/13	1	36.80	0	0.00	36.60	1	279	0.36%
2023/01/12	0	36.90	0	0.00	36.90	0	296	0.00%
2023/01/11	6	36.90	0	0.00	36.95	6	302	1.99%
2023/01/09	2	36.88	0	0.00	37.00	2	308	0.65%
2023/01/05	0	0.00	1	36.65	36.65	-1	327	-0.31%
2023/01/04	0	0.00	1	36.35	36.35	-1	332	-0.30%
2023/01/03	1	35.85	2	36.18	36.15	-1	344	-0.29%
2022/12/30	0	0.00	1	36.30	36.20	-1	357	-0.28%
2022/12/29	1	35.85	0	0.00	36.05	1	362	0.28%
2022/12/28	2	36.33	1	36.20	36.20	1	361	0.28%
2022/12/27	0	0.00	2.1	36.65	36.70	-2.1	363	-0.58%
2022/12/23	0.1	36.30	0	0.00	36.40	0.1	366	0.03%
2022/12/22	2	36.28	0	0.00	36.40	2	372	0.54%
2022/12/21	0	0.00	1	36.15	36.20	-1	383	-0.26%
2022/12/20	3	36.30	2	36.15	36.15	1	390	0.26%
2022/12/19	0	0.00	1	36.80	36.55	-1	401	-0.25%
2022/12/16	2	36.53	0	0.00	36.50	2	406	0.49%
2022/12/15	0	0.00	1	37.05	37.05	-1	404	-0.25%
2022/12/14	2	36.80	0	0.00	36.70	2	405	0.49%
2022/12/12	0	0.00	1	36.60	37.00	-1	406	-0.25%
2022/12/09	0	0.00	1	36.00	36.05	-1	407	-0.25%
2022/12/08	1	35.75	1	36.00	35.85	0	409	0.00%
2022/12/07	1	36.25	0	0.00	35.85	1	413	0.24%
2022/12/06	1	36.70	0	0.00	36.50	1	413	0.24%
2022/12/05	0	0.00	2	36.98	37.00	-2	419	-0.48%
2022/12/02	1	36.50	1	36.80	36.75	0	420	0.00%
2022/12/01	2	36.73	0	0.00	36.65	2	424	0.47%
2022/11/28	0	0.00	4	36.30	36.10	-4	450	-0.89%
2022/11/24	0	0.00	4	35.95	36.10	-4	453	-0.88%
2022/11/18	0	0.00	2	36.25	36.05	-2	470	-0.43%
2022/11/15	0	0.00	9	35.59	35.80	-9	476	-1.89%
2022/11/14	2	35.10	2	35.20	35.10	0	475	0.00%
2022/11/11	1	35.05	0	0.00	35.00	1	477	0.21%
2022/11/10	0	0.00	4	34.88	35.15	-4	476	-0.84%
2022/11/09	2	34.90	3	34.77	34.75	-1	480	-0.21%
2022/11/08	0	0.00	3	34.70	34.50	-3	485	-0.62%
2022/11/07	1	33.60	22	33.86	33.90	-21	496	-4.23%
2022/11/04	0	0.00	2	33.45	33.55	-2	523	-0.38%
2022/11/02	0	0.00	4	33.65	33.90	-4	536	-0.75%
2022/11/01	0	0.00	1	32.85	33.10	-1	540	-0.18%
2022/10/31	0	0.00	1	32.65	32.60	-1	542	-0.18%
2022/10/28	1	32.35	1	32.50	32.40	0	549	0.00%
2022/10/27	0	0.00	1	32.70	32.70	-1	562	-0.18%
2022/10/26	1	32.40	0	0.00	32.25	1	574	0.17%
2022/10/25	1	32.55	0	0.00	32.50	1	581	0.17%
2022/10/24	0	0.00	1	33.00	32.85	-1	603	-0.17%
2022/10/20	2	32.53	0	0.00	32.40	2	605	0.33%
2022/10/19	2	32.98	1	33.40	33.40	1	595	0.17%
2022/10/18	2	32.73	3	33.12	33.20	-1	607	-0.16%
2022/10/17	2	31.85	4	32.45	32.90	-2	618	-0.32%
2022/10/14	0	0.00	6	32.30	32.30	-6	624	-0.96%
2022/10/13	4	31.91	2	31.60	31.60	2	633	0.32%
2022/10/12	3	32.60	2	32.95	32.65	1	629	0.16%
2022/10/11	5	33.09	0	0.00	33.00	5	638	0.78%
2022/10/07	4	33.83	5	33.98	34.10	-1	634	-0.16%
2022/10/06	2	34.30	0	0.00	34.25	2	630	0.32%
2022/10/05	9	34.84	1	34.90	34.70	8	637	1.25%
2022/10/04	1	34.55	1	34.50	34.55	0	654	0.00%
2022/10/03	2	33.78	3	34.12	34.15	-1	700	-0.14%
2022/09/30	0	0.00	2	33.73	33.90	-2	714	-0.28%
2022/09/29	3	33.92	1	34.40	33.80	2	734	0.27%
2022/09/28	4	33.64	4	33.44	33.35	0	749	0.00%
2022/09/27	0	0.00	7	34.11	34.40	-7	762	-0.92%
2022/09/26	6	34.26	2	34.53	34.00	4	772	0.52%
2022/09/23	8	35.28	3	35.50	35.40	5	796	0.63%
2022/09/22	8	35.43	0	0.00	35.40	8	827	0.97%
2022/09/21	2	36.10	0	0.00	35.85	2	855	0.23%
2022/09/20	4	36.26	1	36.60	36.25	3	885	0.34%
2022/09/19	3	36.43	1.1	36.49	36.45	1.9	915	0.21%
2022/09/16	4	36.98	0.1	37.15	36.85	3.9	952	0.41%
2022/09/15	0	0.00	5	37.21	37.60	-5	1,017	-0.49%
2022/09/14	3	36.62	2	36.93	36.95	1	1,096	0.09%
2022/09/13	2.1	36.78	2	37.00	37.05	0.1	1,144	0.01%
2022/09/12	4	36.54	3	36.83	36.90	1	1,200	0.08%
2022/09/08	1	36.80	5	36.56	36.80	-4	1,238	-0.32%
2022/09/07	3	36.02	8	36.13	36.30	-5	1,276	-0.39%
2022/09/06	7	36.59	3	36.72	36.45	4	1,290	0.31%
2022/09/05	3	37.35	1	37.45	37.45	2	1,295	0.15%
2022/09/02	4	38.09	2	38.43	38.15	2	1,318	0.15%
2022/09/01	1	37.85	3	38.30	38.35	-2	1,326	-0.15%
2022/08/31	2	37.83	2	38.15	38.40	0	1,375	0.00%
2022/08/30	1	37.85	3	38.08	37.85	-2	1,389	-0.14%
2022/08/29	6	37.88	7	38.00	37.80	-1	1,403	-0.07%
2022/08/26	2	38.40	5	38.76	38.80	-3	1,408	-0.21%
2022/08/25	5	38.32	5	38.59	38.50	0	1,415	0.00%
2022/08/24	5	38.46	2	38.95	38.35	3	1,437	0.21%
2022/08/23	2	38.18	4	38.59	38.65	-2	1,452	-0.14%
2022/08/22	2	38.10	5	38.37	38.70	-3	1,489	-0.20%
2022/08/19	1	38.20	2	38.45	38.65	-1	1,503	-0.07%
2022/08/18	4	37.85	8	38.08	38.50	-4	1,530	-0.26%
2022/08/16	1	38.30	6	38.38	38.30	-5	1,593	-0.31%
2022/08/15	0	0.00	4	38.03	38.15	-4	1,608	-0.25%
2022/08/12	5	37.10	8	37.36	37.75	-3	1,648	-0.18%
2022/08/11	12	36.90	5	36.91	36.95	7	1,687	0.41%
2022/08/10	12	37.19	3	37.33	37.35	9	1,705	0.53%
2022/08/09	0	0.00	4	37.06	37.15	-4	1,759	-0.23%
2022/08/08	10	36.42	7	36.68	36.90	3	1,783	0.17%
2022/08/05	0	0.00	5	36.77	36.80	-5	1,820	-0.27%
2022/08/04	2	35.83	5	36.28	36.45	-3	1,847	-0.16%
2022/08/03	11	36.28	4	36.40	36.30	7	1,892	0.37%
2022/08/02	8	36.88	2	36.88	36.85	6	1,899	0.32%
2022/08/01	0	0.00	4	37.35	37.40	-4	1,914	-0.21%
2022/07/29	0	0.00	8	37.10	37.00	-8	1,913	-0.42%
2022/07/28	5	36.67	3	36.95	36.75	2	1,899	0.11%
2022/07/27	0	0.00	2	36.70	36.90	-2	1,902	-0.11%
2022/07/26	7	36.89	0	0.00	36.85	7	1,903	0.37%
2022/07/25	2	36.85	10	37.00	37.20	-8	1,908	-0.42%
2022/07/22	13	36.81	1	36.95	36.50	12	1,905	0.63%
2022/07/21	3	36.70	3	36.92	37.15	0	1,912	0.00%
2022/07/20	3	36.50	2	36.75	36.50	1	1,954	0.05%
2022/07/19	6	35.85	7	36.30	36.25	-1	1,956	-0.05%
2022/07/18	2	35.15	10	35.78	35.90	-8	1,952	-0.41%
2022/07/15	4	35.10	4	35.38	35.40	0	1,946	0.00%
2022/07/14	0	0.00	8	35.04	35.20	-8	1,947	-0.41%
2022/07/13	4	34.78	2	34.68	34.80	2	1,943	0.10%
2022/07/12	4	33.84	3	34.03	34.00	1	1,941	0.05%
2022/07/11	10	34.86	3	34.72	34.55	7	1,931	0.36%
2022/07/08	5	36.90	5	37.20	36.75	0	1,891	0.00%
2022/07/07	3	35.77	5	36.49	36.65	-2	1,889	-0.11%
2022/07/06	3	36.30	2	36.70	36.05	1	1,885	0.05%
2022/07/05	23	36.48	4	36.54	36.70	19	1,897	1.00%
2022/07/04	4	37.09	4	37.11	36.70	0	1,886	0.00%
2022/07/01	8	37.57	10	37.42	36.90	-2	1,896	-0.11%
2022/06/30	10	38.40	2	38.20	38.20	8	1,866	0.43%
2022/06/29	3	39.07	7	39.21	39.25	-4	1,836	-0.22%
2022/06/28	13	39.97	3	39.67	39.55	10	1,812	0.55%
2022/06/27	9	40.81	0	0.00	40.65	9	1,794	0.50%
2022/06/24	10	40.88	3	41.20	40.65	7	1,772	0.39%
2022/06/23	8	41.07	8	41.19	40.75	0	1,745	0.00%
2022/06/22	18	47.40	14	46.54	46.35	4	1,697	0.24%
2022/06/21	3	47.78	2	47.95	48.05	1	1,634	0.06%
2022/06/20	28	48.21	0	0.00	47.50	28	1,600	1.75%
2022/06/17	11	48.79	3	49.07	48.65	8	1,563	0.51%
2022/06/16	36	49.84	8	49.65	49.25	28	1,569	1.78%
2022/06/15	4.1	50.07	2	50.45	50.20	2.1	1,544	0.13%
2022/06/14	15	50.03	4	50.35	50.40	11	1,543	0.71%
2022/06/13	13	50.62	2	50.80	50.70	11	1,533	0.72%
2022/06/10	7	51.89	6	51.87	51.90	1	1,518	0.07%
2022/06/09	60.1	51.93	6	52.15	52.00	54.1	1,518	3.56%
2022/06/08	9.1	52.99	4	53.00	52.90	5.1	1,476	0.34%
2022/06/07	3.1	53.00	2	53.30	53.00	1.1	1,475	0.07%
2022/06/06	8	53.34	1	53.90	53.30	7	1,474	0.47%
2022/06/02	3	53.53	6	53.78	53.60	-3	1,486	-0.20%
2022/06/01	13	53.80	5	53.76	53.50	8	1,519	0.53%
2022/05/31	5.4	53.23	11	53.38	53.40	-5.6	1,508	-0.37%
2022/05/30	11	52.88	16	53.09	53.80	-5	1,515	-0.33%
2022/05/27	3	53.43	5	53.80	53.30	-2	1,491	-0.13%
2022/05/26	0	0.00	1	54.10	53.60	-1	1,518	-0.07%
2022/05/25	0	0.00	15	53.34	53.40	-15	1,541	-0.97%
2022/05/24	17	52.84	1	52.60	52.50	16	1,581	1.01%
2022/05/23	11	53.55	3	53.63	53.60	8	1,608	0.50%
2022/05/20	1	53.80	5.1	53.68	53.60	-4.1	1,634	-0.25%
2022/05/19	21	52.15	24	52.55	53.50	-3	1,656	-0.18%
2022/05/18	1	52.20	53	52.67	52.60	-52	1,680	-3.09%
2022/05/17	1	51.60	13	52.05	52.50	-12	1,645	-0.73%
2022/05/16	1	51.10	10	51.14	51.40	-9	1,591	-0.57%
2022/05/13	1	50.80	1	51.40	51.30	0	1,568	0.00%
2022/05/11	1.1	50.43	10	50.52	50.80	-8.9	1,503	-0.59%
2022/05/10	2	48.90	5	49.75	50.10	-3	1,456	-0.21%
2022/05/09	3	49.53	8	49.88	49.40	-5	1,447	-0.35%
2022/05/06	1	48.70	2	49.08	49.00	-1	1,425	-0.07%
2022/05/05	0	0.00	2	49.53	49.40	-2	1,427	-0.14%
2022/05/04	1.1	49.31	2	49.35	49.20	-0.9	1,433	-0.06%
2022/05/03	0	0.00	1	49.10	49.10	-1	1,442	-0.07%
2022/04/29	4	49.18	0	0.00	49.05	4	1,451	0.28%
2022/04/28	5	49.15	1	49.00	49.05	4	1,453	0.28%
2022/04/27	1	48.20	8	48.93	49.10	-7	1,443	-0.48%
2022/04/26	1	49.10	6	49.19	49.10	-5	1,426	-0.35%
2022/04/25	5	47.66	1	47.55	47.50	4	1,391	0.29%
2022/04/22	2.1	48.03	2	48.55	48.60	0.1	1,380	0.01%
2022/04/21	0	0.00	2	48.73	48.60	-2	1,383	-0.14%
2022/04/20	1	47.80	4	48.30	48.50	-3	1,381	-0.22%
2022/04/19	3	47.98	0	0.00	47.90	3	1,380	0.22%
2022/04/18	0	0.00	5	47.76	47.75	-5	1,388	-0.36%
2022/04/15	3	48.03	4	47.80	47.80	-1	1,386	-0.07%
2022/04/14	0	0.00	2	48.45	48.40	-2	1,395	-0.14%
2022/04/13	0	0.00	4	48.33	48.40	-4	1,398	-0.29%
2022/04/12	4	47.61	23	47.69	47.70	-19	1,402	-1.35%
2022/04/11	16	48.30	3	48.92	48.15	13	1,394	0.93%
2022/04/08	4	48.95	14	49.15	49.15	-10	1,389	-0.72%
2022/04/07	18	49.59	0	0.00	49.05	18	1,396	1.29%
2022/04/06	2	50.30	0	0.00	50.30	2	1,387	0.14%
2022/04/01	0	0.00	2	50.70	50.70	-2	1,396	-0.14%
2022/03/31	26	50.70	1	50.90	50.80	25	1,404	1.78%
2022/03/30	1	50.50	22	50.80	50.80	-21	1,402	-1.50%
2022/03/29	2	50.30	2	50.70	50.50	0	1,399	0.00%
2022/03/28	2	50.25	11	50.70	50.50	-9	1,395	-0.65%
2022/03/25	9	50.53	0	0.00	50.40	9	1,386	0.65%
2022/03/24	42	51.33	28	50.91	50.90	14	1,371	1.02%
2022/03/23	7	50.90	2	50.90	50.90	5	1,375	0.36%
2022/03/22	1	50.80	1	51.00	50.70	0	1,360	0.00%
2022/03/21	29	50.65	14	51.09	50.80	15	1,343	1.12%
2022/03/18	2	49.25	3	49.72	50.00	-1	1,298	-0.08%
2022/03/17	6	49.10	18	49.15	49.40	-12	1,288	-0.93%
2022/03/16	5	48.25	20	48.49	48.30	-15	1,275	-1.18%
2022/03/15	6	48.61	16	48.35	48.35	-10	1,259	-0.80%
2022/03/14	5	49.04	3.2	49.30	49.30	1.8	1,246	0.14%
2022/03/11	11	49.20	5	49.22	49.20	6	1,241	0.48%
2022/03/10	15	49.25	8	49.28	49.25	7	1,234	0.57%
2022/03/09	6	48.14	2	48.45	48.55	4	1,227	0.33%
2022/03/08	1	48.00	2	48.20	48.10	-1	1,221	-0.08%
2022/03/07	4	48.40	2	48.43	48.20	2	1,200	0.17%
2022/03/04	5	50.42	0	0.00	50.00	5	1,164	0.43%
2022/03/03	6	50.67	9	51.03	50.80	-3	1,159	-0.26%
2022/03/02	5	50.22	8	50.36	50.50	-3	1,151	-0.26%
2022/03/01	54	51.06	0	0.00	50.80	54	1,136	4.75%
2022/02/25	23	50.94	17	51.15	51.20	6	1,102	0.54%
2022/02/24	57	50.67	17	51.11	50.00	40	1,058	3.78%
2022/02/23	1	51.10	33	51.17	51.10	-32	994	-3.22%
2022/02/22	20	50.03	5	50.08	50.40	15	934	1.60%
2022/02/21	18	49.75	8	50.08	50.40	10	915	1.09%
2022/02/18	2	49.10	35	48.96	49.65	-33	859	-3.84%
2022/02/17	2	48.10	11	48.34	48.10	-9	799	-1.13%
2022/02/16	0	0.00	3	48.13	48.15	-3	808	-0.37%
2022/02/15	3	47.72	3	48.03	47.70	0	851	0.00%
2022/02/14	6	47.73	0	0.00	47.65	6	865	0.69%
2022/02/10	7	48.14	0	0.00	48.15	7	895	0.78%
2022/02/09	2	47.85	6	47.98	48.10	-4	896	-0.45%
2022/02/08	2	47.40	2	47.70	47.80	0	894	0.00%
2022/02/07	2	47.10	6	47.33	47.60	-4	904	-0.44%
2022/01/26	14	46.54	2	46.70	46.60	12	913	1.31%
2022/01/25	14	46.82	3	46.90	46.70	11	910	1.21%
2022/01/24	12	46.99	1	47.30	47.25	11	912	1.20%
2022/01/21	7	47.84	0	0.00	47.70	7	909	0.77%
2022/01/20	5	48.40	1	48.50	48.30	4	911	0.44%
2022/01/19	2	48.13	0	0.00	48.25	2	910	0.22%
2022/01/18	2	48.43	6	48.61	48.40	-4	922	-0.43%
2022/01/17	2	47.63	5	48.18	48.25	-3	908	-0.33%
2022/01/14	2	47.78	0	0.00	47.80	2	904	0.22%
2022/01/13	5	48.10	2	48.28	47.95	3	907	0.33%
2022/01/12	1	47.90	0	0.00	48.00	1	915	0.11%
2022/01/11	1	48.10	0	0.00	47.95	1	913	0.11%
2022/01/10	1.3	47.78	1	48.10	48.10	0.3	904	0.03%
2022/01/07	2.3	48.14	5	48.10	48.00	-2.7	906	-0.30%
2022/01/06	0	0.00	1	48.55	48.55	-1	892	-0.11%
2022/01/05	2	48.35	2	48.58	48.55	0	893	0.00%
2022/01/04	5	48.32	0	0.00	48.25	5	889	0.56%
2022/01/03	2	48.63	2	48.95	48.30	0	882	0.00%
2021/12/30	3	48.40	8	48.64	48.55	-5	869	-0.58%
2021/12/29	0	0.00	2	48.43	48.40	-2	856	-0.23%
2021/12/28	0	0.00	5	48.25	48.25	-5	852	-0.59%
2021/12/27	5	47.93	3	48.27	48.10	2	847	0.24%
2021/12/24	5	47.98	1	48.25	47.90	4	851	0.47%
2021/12/23	0	0.00	2	48.10	48.05	-2	856	-0.23%
2021/12/22	1	47.60	9	47.81	47.85	-8	867	-0.92%
2021/12/20	5	47.73	0	0.00	47.60	5	888	0.56%
2021/12/17	9	47.81	0	0.00	48.00	9	914	0.98%
2021/12/16	2	47.35	1	47.55	47.45	1	901	0.11%
2021/12/15	0	0.00	2	47.15	47.25	-2	926	-0.22%
2021/12/14	0	0.00	1	46.95	46.90	-1	926	-0.11%
2021/12/13	3	47.20	2	47.25	47.15	1	924	0.11%
2021/12/09	1	47.20	1	47.25	47.15	0	926	0.00%
2021/12/08	0	0.00	1	47.20	47.10	-1	938	-0.11%
2021/12/07	0	0.00	1	47.15	46.95	-1	942	-0.11%
2021/12/06	5	46.88	0	0.00	46.95	5	943	0.53%
2021/12/03	0	0.00	4	47.13	47.00	-4	964	-0.41%
2021/12/02	7	46.71	0	0.00	46.70	7	962	0.73%
2021/12/01	4	46.50	3	46.93	47.05	1	967	0.10%
2021/11/30	1	46.40	1	47.15	46.40	0	965	0.00%
2021/11/29	2	46.35	6	46.74	46.70	-4	965	-0.41%
2021/11/26	7	47.24	0	0.00	46.95	7	963	0.73%
2021/11/25	2	47.90	0	0.00	47.85	2	959	0.21%
2021/11/24	3	47.97	0	0.00	48.00	3	958	0.31%
2021/11/23	2	48.25	0	0.00	48.10	2	956	0.21%
2021/11/19	3	48.40	9	48.75	48.45	-6	958	-0.63%
2021/11/18	0	0.00	6	48.53	48.70	-6	954	-0.63%
2021/11/17	5	48.20	3	48.45	48.15	2	939	0.21%
2021/11/16	0	0.00	9	48.15	48.40	-9	941	-0.96%
2021/11/15	8	47.44	3	47.67	47.80	5	942	0.53%
2021/11/12	9	47.80	0	0.00	47.65	9	949	0.95%
2021/11/11	1	48.70	3	48.67	48.80	-2	951	-0.21%
2021/11/10	1	48.20	2	48.58	48.55	-1	966	-0.10%
2021/11/09	0	0.00	4	48.34	48.30	-4	995	-0.40%
2021/11/08	1	47.80	2	48.03	47.85	-1	1,009	-0.10%
2021/11/05	6	47.69	3	47.82	47.85	3	1,110	0.27%
2021/11/04	0	0.00	2	47.85	47.65	-2	1,126	-0.18%
2021/11/03	1	47.35	11	47.48	47.75	-10	1,147	-0.87%
2021/11/02	7	47.14	3	47.43	47.10	4	1,216	0.33%
2021/11/01	2	46.83	3	47.23	47.25	-1	1,310	-0.08%
2021/10/29	2	46.73	2	46.80	46.90	0	1,313	0.00%
2021/10/28	3	46.65	11	46.87	46.80	-8	1,309	-0.61%
2021/10/27	1	46.35	2	46.63	46.60	-1	1,304	-0.08%
2021/10/26	4	46.63	9	46.59	46.60	-5	1,333	-0.37%
2021/10/25	0	0.00	8	45.93	46.05	-8	1,334	-0.60%
2021/10/22	0	0.00	5	45.83	45.85	-5	1,359	-0.37%
2021/10/21	7	45.81	1	46.45	45.30	6	1,385	0.43%
2021/10/20	2	46.18	5	46.27	46.00	-3	1,409	-0.21%
2021/10/19	1	45.30	5	45.66	45.80	-4	1,419	-0.28%
2021/10/18	0	0.00	1	45.50	45.30	-1	1,441	-0.07%
2021/10/15	3	45.25	5	45.39	45.25	-2	1,467	-0.14%
2021/10/14	1	44.75	1	45.10	44.90	0	1,493	0.00%
2021/10/13	5	45.06	0	0.00	44.85	5	1,537	0.33%
2021/10/12	7	45.54	0	0.00	45.30	7	1,544	0.45%
2021/10/08	4	45.93	0	0.00	45.80	4	1,545	0.26%
2021/10/07	0	0.00	5	45.73	46.00	-5	1,572	-0.32%
2021/10/06	3	45.18	2	45.83	45.00	1	1,623	0.06%
2021/10/05	4	44.73	4	45.24	45.55	0	1,648	0.00%
2021/10/04	3	45.58	2	45.93	45.45	1	1,650	0.06%
2021/10/01	4	46.03	1	46.40	45.80	3	1,659	0.18%
2021/09/30	2	46.48	2	46.78	46.75	0	1,695	0.00%
2021/09/29	5	46.82	0	0.00	46.65	5	1,708	0.29%
2021/09/28	11	47.23	4	47.48	47.60	7	1,724	0.41%
2021/09/27	4	47.55	1	47.85	47.80	3	1,733	0.17%
2021/09/24	6	47.18	7	47.42	47.50	-1	1,762	-0.06%
2021/09/23	0	0.00	2	46.60	46.65	-2	1,763	-0.11%
2021/09/22	0	0.00	6	46.33	46.25	-6	1,851	-0.32%
2021/09/17	1	45.80	0	0.00	45.85	1	1,966	0.05%
2021/09/16	2	46.10	4	46.08	45.95	-2	2,045	-0.10%
2021/09/15	1	45.65	0	0.00	45.85	1	2,088	0.05%
2021/09/14	3	45.85	1	46.35	45.90	2	2,130	0.09%
2021/09/13	0	0.00	10	45.79	45.90	-10	2,153	-0.46%
2021/09/10	0	0.00	2	44.93	45.00	-2	2,174	-0.09%
2021/09/09	4	44.53	1	44.85	44.65	3	2,201	0.14%
2021/09/08	13	44.81	6	44.54	44.55	7	2,211	0.32%
2021/09/07	3	45.42	0	0.00	45.50	3	2,214	0.14%
2021/09/06	7	46.08	1	46.40	45.70	6	2,249	0.27%
2021/09/03	1	46.30	0	0.00	46.45	1	2,284	0.04%
2021/09/02	12	46.38	8	46.46	46.15	4	2,302	0.17%
2021/09/01	1	46.15	6	46.37	46.40	-5	2,317	-0.22%
2021/08/31	12	46.13	4	46.20	46.15	8	2,338	0.34%
2021/08/30	3	46.37	5	46.68	46.40	-2	2,361	-0.08%
2021/08/27	4	46.19	4	46.43	46.35	0	2,392	0.00%
2021/08/26	11	46.14	7	46.31	46.35	4	2,394	0.17%
2021/08/25	2	45.93	3	46.32	46.40	-1	2,406	-0.04%
2021/08/24	3	46.00	0	0.00	45.85	3	2,411	0.12%
2021/08/23	5	45.33	6	45.75	45.95	-1	2,418	-0.04%
2021/08/20	3	44.83	2	45.03	45.00	1	2,421	0.04%
2021/08/19	6	45.43	2	45.13	45.05	4	2,419	0.17%
2021/08/18	1	45.20	4	45.83	46.10	-3	2,415	-0.12%
2021/08/17	7	46.43	1	47.25	45.20	6	2,412	0.25%
2021/08/16	7	47.16	3	47.58	46.90	4	2,371	0.17%
2021/08/13	7	48.84	4	49.10	48.40	3	2,359	0.13%
2021/08/12	1	48.85	1	48.80	49.00	0	2,336	0.00%
2021/08/11	5	48.45	17	48.86	48.95	-12	2,319	-0.52%
2021/08/10	8	47.99	1	49.10	47.90	7	2,252	0.31%
2021/08/09	1	48.45	0	0.00	48.60	1	2,302	0.04%
2021/08/06	2	48.15	13	48.67	48.80	-11	2,315	-0.48%
2021/08/05	1	47.70	12	47.53	48.15	-11	2,276	-0.48%
2021/08/04	11	46.64	11	46.99	47.05	0	2,290	0.00%
2021/08/03	1	46.85	4	46.89	46.80	-3	2,338	-0.13%
2021/08/02	0	0.00	6	46.62	46.70	-6	2,363	-0.25%
2021/07/30	6	46.55	5	46.40	46.40	1	2,376	0.04%
2021/07/29	5	46.90	0	0.00	46.85	5	2,376	0.21%
2021/07/28	10	46.75	4	46.94	47.00	6	2,407	0.25%
2021/07/27	10	48.03	7	48.05	47.80	3	2,496	0.12%
2021/07/26	2	47.15	5	47.58	47.80	-3	2,554	-0.12%
2021/07/23	6	47.32	3	47.47	47.35	3	2,665	0.11%
2021/07/22	7	47.21	10	47.68	47.50	-3	2,820	-0.11%
2021/07/21	6	47.65	11	47.52	47.50	-5	2,842	-0.18%
2021/07/20	9	48.09	7	47.96	47.90	2	2,849	0.07%
2021/07/19	2	48.65	3	48.58	48.70	-1	2,852	-0.04%
2021/07/16	1	48.05	2	48.38	48.30	-1	2,879	-0.03%
2021/07/15	3	48.10	13	48.15	48.30	-10	2,971	-0.34%
2021/07/14	8	48.21	12	48.46	48.25	-4	2,981	-0.13%
2021/07/13	0	0.00	22	48.24	48.05	-22	2,991	-0.74%
2021/07/12	11	47.61	5	47.70	47.65	6	2,946	0.20%
2021/07/09	0	0.00	23	47.30	47.35	-23	2,933	-0.78%
2021/07/08	15	47.53	1	48.00	47.55	14	2,987	0.47%
2021/07/07	21	47.76	2	47.48	47.65	19	3,005	0.63%
2021/07/06	8	47.13	1	47.30	47.20	7	2,980	0.23%
2021/07/05	5	46.73	3	46.88	46.95	2	2,990	0.07%
2021/07/02	3	46.23	3	46.58	46.50	0	2,993	0.00%
2021/07/01	4	46.88	2	46.55	46.20	2	2,996	0.07%
2021/06/30	1	47.05	1	47.30	47.00	0	2,974	0.00%
2021/06/29	15	47.16	4	47.34	47.00	11	2,973	0.37%
2021/06/28	13	51.02	10	51.00	50.90	3	2,899	0.10%
2021/06/25	4	51.70	0	0.00	51.50	4	2,778	0.14%
2021/06/22	8	51.76	0	0.00	51.40	8	2,706	0.30%
2021/06/21	1	51.60	7	51.91	51.50	-6	2,701	-0.22%
2021/06/18	0	0.00	11	52.11	52.30	-11	2,735	-0.40%
2021/06/17	0	0.00	8	51.91	52.00	-8	2,798	-0.29%
2021/06/16	5	52.10	2	52.00	51.80	3	2,846	0.11%
2021/06/15	2	51.80	1	51.90	51.90	1	2,860	0.03%
2021/06/11	1	51.30	9	51.48	51.20	-8	2,926	-0.27%
2021/06/10	0	0.00	1	49.85	50.40	-1	2,918	-0.03%
2021/06/09	1	49.90	1	50.10	49.75	0	2,950	0.00%
2021/06/08	0	0.00	2	49.90	50.30	-2	3,027	-0.07%
2021/06/07	1	49.15	1	49.45	49.70	0	3,025	0.00%
2021/06/04	0	0.00	9	49.18	49.30	-9	3,025	-0.30%
2021/06/03	2	48.38	4	48.56	48.55	-2	3,030	-0.07%
2021/06/02	3	48.32	3	48.83	48.35	0	3,059	0.00%
2021/06/01	1	48.40	9	48.46	48.55	-8	3,060	-0.26%
2021/05/31	8	47.97	0	0.00	48.15	8	3,070	0.26%
2021/05/28	2	47.65	2	47.90	47.85	0	3,087	0.00%
2021/05/27	5	47.11	3	47.38	47.45	2	3,142	0.06%
2021/05/26	0	0.00	8	47.55	47.60	-8	3,169	-0.25%
2021/05/25	3	47.10	7	47.16	47.00	-4	3,182	-0.13%
2021/05/24	4	46.14	5	46.56	46.40	-1	3,215	-0.03%
2021/05/21	5	46.47	2	46.98	46.45	3	3,250	0.09%
2021/05/20	3	46.38	3	46.87	46.55	0	3,317	0.00%
2021/05/19	12	46.83	3	46.72	46.75	9	3,359	0.27%
2021/05/18	7	45.98	9	46.29	47.20	-2	3,373	-0.06%
2021/05/17	5	44.86	39	44.59	44.20	-34	3,373	-1.01%
2021/05/14	6	47.11	5	47.33	46.85	1	3,312	0.03%
2021/05/13	3	46.65	6	47.18	47.00	-3	3,272	-0.09%
2021/05/12	14	46.94	12	48.37	46.50	2	3,234	0.06%
2021/05/11	11	49.28	3	48.55	48.05	8	3,127	0.26%
2021/05/10	7	49.89	7	50.13	50.60	0	3,080	0.00%
2021/05/07	1	49.70	3	50.00	50.10	-2	3,085	-0.06%
2021/05/06	8	50.06	5	49.47	49.55	3	3,101	0.10%
2021/05/05	2.1	49.74	5	50.22	49.50	-2.9	3,100	-0.09%
2021/05/04	11	49.64	5	49.92	49.90	6	3,114	0.19%
2021/05/03	14	51.27	5	51.38	50.80	9	3,031	0.30%
2021/04/29	18	53.22	6	54.28	52.40	12	2,977	0.40%
2021/04/28	14	54.16	18	54.02	54.60	-4	2,894	-0.14%
2021/04/27	0	0.00	3	53.23	53.20	-3	2,887	-0.10%
2021/04/26	0	0.00	12	52.80	52.80	-12	3,237	-0.37%
2021/04/22	10	52.75	4	53.13	51.80	6	3,246	0.18%
2021/04/21	17	53.02	6	53.30	52.90	11	3,210	0.34%
2021/04/20	3	52.67	0	0.00	52.70	3	3,124	0.10%
2021/04/19	1	52.60	11	52.63	52.70	-10	3,133	-0.32%
2021/04/16	3	51.40	4	51.60	51.70	-1	3,130	-0.03%
2021/04/15	1	50.50	2	51.15	51.30	-1	3,143	-0.03%
2021/04/14	10	50.65	3	51.17	50.70	7	3,149	0.22%
2021/04/13	4	52.13	4	51.65	51.70	0	3,166	0.00%
2021/04/12	5	52.90	21	52.86	53.00	-16	3,180	-0.50%
2021/04/09	1	52.50	14	52.69	52.70	-13	3,177	-0.41%
2021/04/08	0	0.00	4	53.10	53.20	-4	3,166	-0.13%
2021/04/07	2	52.70	4	52.65	52.80	-2	3,141	-0.06%
2021/04/06	0	0.00	6	52.20	52.40	-6	3,135	-0.19%
2021/04/01	7	51.64	1	51.80	51.70	6	3,127	0.19%
2021/03/31	1	52.00	3	52.20	51.90	-2	3,113	-0.06%
2021/03/30	9	52.14	0	0.00	52.20	9	3,106	0.29%
2021/03/29	3	52.40	3	52.20	52.30	0	3,094	0.00%
2021/03/26	26	52.58	2	52.50	52.60	24	3,075	0.78%
2021/03/25	1	52.00	1	52.40	52.50	0	3,061	0.00%
2021/03/24	0	0.00	1	51.80	52.10	-1	3,066	-0.03%
2021/03/23	12	52.15	1	52.50	52.00	11	3,054	0.36%
2021/03/22	2	53.45	2	54.10	53.30	0	3,003	0.00%
2021/03/19	0	0.00	10	52.62	52.60	-10	2,958	-0.34%
2021/03/18	3	51.87	5	51.80	51.80	-2	2,909	-0.07%
2021/03/17	2	52.10	15	51.98	51.60	-13	2,912	-0.45%
2021/03/16	15	51.00	5	51.00	50.90	10	2,865	0.35%
2021/03/15	12	51.23	2	51.20	51.50	10	2,880	0.35%
2021/03/12	2	50.55	12	50.37	51.10	-10	2,856	-0.35%
2021/03/11	2	49.75	24	49.74	49.75	-22	2,785	-0.79%
2021/03/10	0	0.00	1	49.65	49.70	-1	2,791	-0.04%
2021/03/09	2	48.65	6	49.48	49.90	-4	2,794	-0.14%
2021/03/08	1	49.10	3	49.60	48.95	-2	2,780	-0.07%
2021/03/03	4	48.50	0	0.00	49.15	4	2,798	0.14%
2021/03/02	3	49.07	4	50.05	48.90	-1	2,827	-0.04%
2021/02/26	0	0.00	2	48.30	48.60	-2	2,784	-0.07%
2021/02/25	5	48.15	2	48.58	48.35	3	2,792	0.11%
2021/02/24	5	48.04	0	0.00	47.90	5	2,806	0.18%
2021/02/23	11	48.88	2	48.68	48.85	9	2,788	0.32%
2021/02/22	7	48.27	25	48.44	48.50	-18	2,782	-0.65%
2021/02/19	0	0.00	2	47.23	47.25	-2	2,723	-0.07%
2021/02/18	0	0.00	4	45.93	46.30	-4	2,702	-0.15%
2021/02/17	3	45.42	4	45.75	45.55	-1	2,723	-0.04%
2021/02/05	1	44.85	4	45.03	44.85	-3	2,723	-0.11%
2021/02/04	2	44.78	0	0.00	44.85	2	2,748	0.07%
2021/02/03	6	44.93	0	0.00	44.90	6	2,867	0.21%
2021/02/02	0	0.00	1	44.85	44.95	-1	2,896	-0.03%
2021/02/01	8	44.53	1	44.50	44.60	7	2,920	0.24%
2021/01/29	2	44.98	0	0.00	44.90	2	2,949	0.07%
2021/01/28	2	45.65	0	0.00	45.60	2	2,931	0.07%
2021/01/27	3	46.30	6	46.40	46.50	-3	2,912	-0.10%
2021/01/26	3	46.20	3	46.83	46.10	0	2,903	0.00%
2021/01/25	1	45.70	3	45.65	45.95	-2	2,855	-0.07%
2021/01/22	2	45.13	0	0.00	45.25	2	2,841	0.07%
2021/01/21	1	45.10	0	0.00	45.15	1	2,830	0.04%
2021/01/20	16	46.28	5	46.72	45.50	11	2,786	0.39%
2021/01/19	6	48.98	43.2	48.39	48.05	-37.2	2,642	-1.41%
2021/01/18	1	44.90	2	45.35	45.45	-1	2,257	-0.04%
2021/01/15	5	45.65	0	0.00	45.00	5	2,237	0.22%
2021/01/14	0	0.00	3.1	45.52	45.65	-3.1	2,212	-0.14%
2021/01/13	1	45.10	3	45.18	44.95	-2	2,191	-0.09%
2021/01/12	10	45.00	0	0.00	44.60	10	2,184	0.46%
2021/01/11	2	45.55	1	45.40	45.40	1	2,185	0.05%
2021/01/08	2	45.13	2	44.90	45.00	0	2,166	0.00%
2021/01/07	1	45.25	0	0.00	45.30	1	2,153	0.05%
2021/01/06	4	45.64	1	46.20	45.25	3	2,193	0.14%
2021/01/05	0	0.00	3	44.87	45.45	-3	2,131	-0.14%
2021/01/04	4	44.39	6	44.58	44.60	-2	2,130	-0.09%
2020/12/31	2	44.03	15	44.32	44.40	-13	2,119	-0.61%
2020/12/30	1	44.00	0	0.00	44.00	1	2,120	0.05%
2020/12/29	7	44.22	2	44.70	44.05	5	2,123	0.24%
2020/12/28	4	44.34	0	0.00	44.45	4	2,115	0.19%
2020/12/25	1	44.20	0	0.00	44.20	1	2,107	0.05%
2020/12/24	0	0.00	2	44.33	44.30	-2	2,100	-0.10%
2020/12/23	2	43.53	1	43.85	43.90	1	2,101	0.05%
2020/12/22	4	43.86	3	44.30	43.50	1	2,127	0.05%
2020/12/21	3	43.50	6	43.95	43.95	-3	2,141	-0.14%
2020/12/18	4	44.25	0	0.00	44.00	4	2,147	0.19%
2020/12/17	1	44.50	3	44.88	44.55	-2	2,152	-0.09%
2020/12/16	15	44.70	3	44.65	44.55	12	2,155	0.56%
2020/12/15	9	44.62	0	0.00	44.10	9	2,156	0.42%
2020/12/14	1	45.15	0	0.00	45.20	1	2,122	0.05%
2020/12/11	3	45.17	0	0.00	45.30	3	2,120	0.14%
2020/12/10	0	0.00	1	45.65	45.65	-1	2,102	-0.05%
2020/12/09	2	46.15	1	45.65	46.55	1	2,064	0.05%
2020/12/08	8	45.15	6	45.17	45.15	2	2,064	0.10%
2020/12/07	5	45.40	4	45.40	45.40	1	2,064	0.05%
2020/12/04	1	44.95	0	0.00	45.20	1	2,065	0.05%
2020/12/02	2	45.33	0	0.00	45.50	2	2,173	0.09%
2020/12/01	0	0.00	1	45.95	45.65	-1	2,231	-0.04%
2020/11/30	5	45.60	3.2	45.83	45.60	1.8	2,303	0.08%
2020/11/27	0	0.00	0.3	45.20	45.20	-0.3	2,317	-0.01%
2020/11/26	0	0.00	4	45.24	45.20	-4	2,398	-0.17%
2020/11/25	2	44.48	6	44.48	44.35	-4	2,370	-0.17%
2020/11/24	17	44.67	0	0.00	44.35	17	2,392	0.71%
2020/11/23	17	45.29	3	45.00	44.80	14	2,394	0.58%
2020/11/20	0	0.00	6	44.75	44.60	-6	2,388	-0.25%
2020/11/19	2	44.13	5	44.43	44.40	-3	2,420	-0.12%
2020/11/18	0	0.00	3	44.07	43.90	-3	2,448	-0.12%
2020/11/17	1	43.95	5	43.95	43.80	-4	2,551	-0.16%
2020/11/16	8	44.25	7.3	44.29	44.15	0.8	2,712	0.03%
2020/11/13	10	43.75	2	43.80	43.85	8	2,903	0.28%
2020/11/12	8	43.51	1	43.90	43.35	7	3,005	0.23%
2020/11/11	10	43.45	4	43.84	43.80	6	3,195	0.19%
2020/11/10	2	42.33	3	42.63	42.75	-1	3,738	-0.03%
2020/11/09	9	42.12	4	42.43	42.55	5	4,220	0.12%
2020/11/06	4	42.10	8	42.58	42.00	-4	4,511	-0.09%
2020/11/05	10	41.66	0	0.00	41.60	10	4,504	0.22%
2020/11/04	1	41.25	0	0.00	41.45	1	4,534	0.02%
2020/11/03	0	0.00	3	41.27	41.50	-3	4,540	-0.07%
2020/11/02	10	40.48	1	40.45	40.50	9	4,541	0.20%
2020/10/30	4	40.80	8	41.08	40.70	-4	4,558	-0.09%
2020/10/29	4	40.23	5	40.41	40.50	-1	4,562	-0.02%
2020/10/28	3	40.83	0	0.00	40.75	3	4,617	0.06%
2020/10/27	3	41.12	0	0.00	41.10	3	4,616	0.06%
2020/10/26	1	41.60	1	41.90	41.60	0	4,618	0.00%
2020/10/23	1	41.70	1	42.10	41.95	0	4,618	0.00%
2020/10/22	6	41.43	6	41.68	41.95	0	4,635	0.00%
2020/10/21	2	41.68	7	41.81	41.60	-5	4,639	-0.11%
2020/10/19	1	41.25	3	41.53	41.35	-2	4,645	-0.04%
2020/10/16	1	40.90	0	0.00	40.70	1	4,631	0.02%
2020/10/15	1	41.05	0	0.00	41.05	1	4,639	0.02%
2020/10/14	4	41.48	7	41.47	41.45	-3	4,643	-0.06%
2020/10/13	9	40.60	5	40.60	40.85	4	4,625	0.09%
2020/10/12	3	40.70	16	40.96	40.50	-13	4,645	-0.28%
2020/10/08	7	40.24	0	0.00	40.20	7	4,640	0.15%
2020/10/07	3	39.95	8	40.38	40.35	-5	4,673	-0.11%
2020/10/06	1	39.90	5	39.91	39.95	-4	4,709	-0.08%
2020/10/05	1	39.25	1	39.60	39.40	0	4,721	0.00%
2020/09/30	2	39.18	2	39.38	39.20	0	4,739	0.00%
2020/09/29	3	39.35	1	39.80	39.30	2	4,753	0.04%
2020/09/28	2	38.68	5	39.11	39.45	-3	4,776	-0.06%
2020/09/25	15	39.24	1	39.50	38.35	14	4,815	0.29%
2020/09/24	3	39.48	0	0.00	39.15	3	4,798	0.06%
2020/09/23	9	40.49	2	40.05	40.10	7	4,785	0.15%
2020/09/22	2	40.63	2	40.75	40.60	0	4,765	0.00%
2020/09/21	4	41.65	0	0.00	41.35	4	4,759	0.08%
2020/09/18	5	42.05	3	42.13	41.90	2	4,762	0.04%
2020/09/17	1	41.70	2	41.83	41.85	-1	4,756	-0.02%
2020/09/16	3	41.58	0	0.00	41.55	3	4,755	0.06%
2020/09/15	4	41.61	4	41.88	41.55	0	4,759	0.00%
2020/09/14	0	0.00	2	41.53	41.45	-2	4,766	-0.04%
2020/09/11	14	41.30	2	41.53	41.15	12	4,767	0.25%
2020/09/10	5	42.37	0	0.00	42.15	5	4,761	0.11%
2020/09/09	3	41.57	8	42.05	42.45	-5	4,771	-0.10%
2020/09/08	8	42.09	1	42.80	41.85	7	4,773	0.15%
2020/09/07	7	42.91	3	42.55	42.25	4	4,755	0.08%
2020/09/04	2	42.60	13	43.88	43.90	-11	4,777	-0.23%
2020/09/03	1	43.40	2	43.68	43.50	-1	4,812	-0.02%
2020/09/02	4	42.94	10	43.19	43.35	-6	4,812	-0.12%
2020/09/01	3	42.97	10	43.11	43.40	-7	4,827	-0.14%
2020/08/31	2	42.28	1	42.80	42.45	1	4,775	0.02%
2020/08/28	8	42.29	14	42.50	42.40	-6	4,791	-0.13%
2020/08/27	5	42.02	0	0.00	42.00	5	4,832	0.10%
2020/08/26	6	42.52	1	42.50	42.35	5	4,845	0.10%
2020/08/25	1	42.55	104	42.54	42.55	-103	4,872	-2.11%	大賣/鉅額交易
2020/08/24	11	41.80	6	41.74	41.90	5	4,886	0.10%
2020/08/21	32	42.29	173	42.51	42.50	-141	4,932	-2.86%	大賣/鉅額交易
2020/08/20	7	41.67	18	42.97	41.30	-11	4,830	-0.23%
2020/08/19	16	43.15	1	43.40	42.65	15	4,659	0.32%
2020/08/18	10	45.27	25	46.49	45.10	-15	4,427	-0.34%
2020/08/17	45	45.56	17	46.26	46.10	28	4,309	0.65%
2020/08/14	300	47.07	67	46.13	46.20	233	4,110	5.67%	大買/鉅額交易
2020/08/13	35	44.09	19	43.56	43.10	16	3,467	0.46%
2020/08/12	63	40.02	76	40.87	41.50	-13	2,979	-0.44%
2020/08/11	1	37.60	2	37.88	37.75	-1	2,708	-0.04%
2020/08/10	3	37.53	7	37.58	37.55	-4	2,705	-0.15%
2020/08/07	6	37.04	2	37.15	37.10	4	2,727	0.15%
2020/08/06	3	37.12	3	37.43	37.10	0	2,899	0.00%
2020/08/05	3	37.20	0	0.00	37.30	3	2,927	0.10%
2020/08/04	4	37.26	0	0.00	37.35	4	2,991	0.13%
2020/08/03	0	0.00	1	37.25	37.40	-1	3,010	-0.03%
2020/07/31	2	36.55	1	36.85	36.80	1	2,978	0.03%
2020/07/30	0	0.00	3	36.43	36.85	-3	3,012	-0.10%
2020/07/29	1	35.80	6	35.76	36.05	-5	3,049	-0.16%
2020/07/28	6	35.38	9	35.54	35.20	-3	3,103	-0.10%
2020/07/27	1	35.90	1	36.30	35.20	0	3,119	0.00%
2020/07/24	5	36.33	0	0.00	36.10	5	3,167	0.16%
2020/07/23	3	36.70	1	37.00	36.85	2	3,183	0.06%
2020/07/22	2	36.63	1	36.90	36.90	1	3,226	0.03%
2020/07/21	5	37.01	4	36.88	36.70	1	3,335	0.03%
2020/07/20	3	36.57	6	36.83	36.85	-3	3,333	-0.09%
2020/07/17	6	36.89	0	0.00	36.60	6	3,334	0.18%
2020/07/16	0	0.00	5	36.94	37.05	-5	3,318	-0.15%
2020/07/15	3	36.65	0	0.00	36.65	3	3,325	0.09%
2020/07/14	3	36.43	3	36.43	36.45	0	3,336	0.00%
2020/07/13	1	35.80	11	35.80	36.30	-10	3,317	-0.30%
2020/07/10	5	35.63	3	35.50	35.20	2	3,301	0.06%
2020/07/09	3	35.80	3	36.12	35.85	0	3,297	0.00%
2020/07/07	4	35.68	3	35.87	35.80	1	3,275	0.03%
2020/07/06	0	0.00	5	35.86	35.95	-5	3,269	-0.15%
2020/07/03	1	35.15	1	35.40	35.20	0	3,257	0.00%
2020/07/02	1	35.00	5	35.09	35.20	-4	3,274	-0.12%
2020/07/01	2	34.88	2	34.98	34.85	0	3,278	0.00%
2020/06/30	1	34.60	5	34.95	34.90	-4	3,284	-0.12%
2020/06/29	2	34.35	4	34.70	34.40	-2	3,287	-0.06%
2020/06/24	1	34.50	2	34.65	34.55	-1	3,281	-0.03%
2020/06/23	1	34.20	1	34.55	34.30	0	3,322	0.00%
2020/06/19	4	34.56	0	0.00	34.25	4	3,407	0.12%
2020/06/18	2	34.88	0	0.00	34.75	2	3,431	0.06%
2020/06/17	3	35.18	2	35.40	35.15	1	3,428	0.03%
2020/06/16	0	0.00	5	34.86	35.25	-5	3,400	-0.15%
2020/06/15	5	34.37	7	34.65	34.15	-2	3,412	-0.06%
2020/06/12	4	34.21	7	34.02	34.30	-3	3,398	-0.09%
2020/06/11	8	34.99	18	35.12	34.60	-10	3,381	-0.30%
2020/06/10	9	38.27	3.1	38.30	38.20	5.9	3,255	0.18%
2020/06/09	7	38.61	1	38.65	38.45	6	3,192	0.19%
2020/06/08	1	38.25	3	38.53	38.40	-2	3,137	-0.06%
2020/06/05	6	38.15	7	38.26	38.20	-1	3,069	-0.03%
2020/06/04	8	37.78	10	37.95	38.00	-2	3,026	-0.07%
2020/06/03	15	38.03	7	37.99	37.80	8	3,002	0.27%
2020/06/02	5	37.90	3	38.12	38.15	2	2,927	0.07%
2020/06/01	4	37.46	3	37.60	37.70	1	2,883	0.03%
2020/05/29	16	37.21	4	37.19	37.25	12	2,865	0.42%
2020/05/28	4	36.66	8	36.63	36.80	-4	2,801	-0.14%
2020/05/27	2	35.28	5	35.71	35.75	-3	2,699	-0.11%
2020/05/26	0	0.00	1	35.50	35.40	-1	2,698	-0.04%
2020/05/25	0	0.00	7	35.28	35.35	-7	2,669	-0.26%
2020/05/22	0	0.00	1	35.30	35.20	-1	2,676	-0.04%
2020/05/21	0	0.00	11	35.33	35.40	-11	2,664	-0.41%
2020/05/20	6	34.88	2	34.98	35.00	4	2,642	0.15%
2020/05/19	19	35.25	0	0.00	35.00	19	2,625	0.72%
2020/05/18	3	35.32	4	35.46	35.15	-1	2,600	-0.04%
2020/05/15	2	34.68	9	35.16	34.95	-7	2,556	-0.27%
2020/05/14	12	35.10	2	35.23	34.55	10	2,525	0.40%
2020/05/13	21	35.58	4	35.60	35.50	17	2,462	0.69%
2020/05/12	3	35.62	3	35.95	35.95	0	2,290	0.00%
2020/05/11	0	0.00	4	35.61	36.25	-4	2,254	-0.18%
2020/05/08	1	34.60	3	34.83	35.00	-2	2,166	-0.09%
2020/05/07	0	0.00	1	34.95	34.75	-1	2,137	-0.05%
2020/05/06	3	34.58	4	34.98	34.80	-1	2,112	-0.05%
2020/05/05	9	34.50	4	34.79	34.70	5	2,090	0.24%
2020/05/04	2	32.98	6.2	33.82	34.10	-4.2	2,109	-0.20%
2020/04/30	8	33.70	1	33.85	33.80	7	2,059	0.34%
2020/04/29	5	33.44	2	33.70	33.50	3	2,043	0.15%
2020/04/28	1	32.65	1	32.95	32.95	0	1,985	0.00%
2020/04/27	1	32.45	1	32.90	32.90	0	1,981	0.00%
2020/04/24	24	31.88	25	32.10	32.60	-1	1,930	-0.05%
2020/04/23	3	30.12	2	30.40	30.35	1	1,810	0.06%
2020/04/22	1	29.70	5	29.65	29.95	-4	1,789	-0.22%
2020/04/21	2	30.33	0	0.00	29.75	2	1,775	0.11%
2020/04/20	4	30.98	22	31.28	31.00	-18	1,750	-1.03%
2020/04/17	31	31.54	13	31.71	31.35	18	1,706	1.05%
2020/04/16	4	30.64	3	31.08	31.05	1	1,650	0.06%
2020/04/15	3	30.50	19	30.80	31.25	-16	1,628	-0.98%
2020/04/14	1	30.35	25	30.28	30.40	-24	1,604	-1.50%
2020/04/13	3	29.83	4	30.05	29.85	-1	1,588	-0.06%
2020/04/10	3	29.67	3	29.72	29.75	0	1,582	0.00%
2020/04/09	7	29.81	9	29.96	29.75	-2	1,585	-0.13%
2020/04/08	3	29.53	3	29.55	29.55	0	1,566	0.00%
2020/04/07	2	29.08	3	29.33	29.20	-1	1,525	-0.07%
2020/04/06	1	28.95	4	29.29	28.95	-3	1,500	-0.20%
2020/04/01	3	28.63	1	28.90	28.80	2	1,480	0.14%
2020/03/31	5	29.12	2	29.43	28.85	3	1,476	0.20%
2020/03/30	2	27.80	2	28.13	28.55	0	1,444	0.00%
2020/03/27	3	28.97	2	29.35	28.80	1	1,443	0.07%
2020/03/26	3	28.53	1	28.75	28.90	2	1,395	0.14%
2020/03/25	0	0.00	11	28.42	29.20	-11	1,379	-0.80%
2020/03/24	11	27.15	10	27.63	27.35	1	1,290	0.08%
2020/03/23	2	25.15	4	26.04	26.55	-2	1,241	-0.16%
2020/03/20	3	26.08	10	25.86	26.30	-7	1,228	-0.57%
2020/03/19	3	25.03	2	26.30	24.10	1	1,215	0.08%
2020/03/18	0	0.00	1	27.10	26.75	-1	1,202	-0.08%
2020/03/17	4	27.25	6	27.40	27.05	-2	1,191	-0.17%
2020/03/16	3	28.23	1	28.45	27.95	2	1,191	0.17%
2020/03/13	3	27.80	3	28.40	28.50	0	1,178	0.00%
2020/03/12	10	31.02	0	0.00	30.30	10	1,127	0.89%
2020/03/11	3	32.15	2	32.48	32.25	1	1,096	0.09%
2020/03/10	4	31.46	6	31.86	32.20	-2	1,093	-0.18%
2020/03/09	10	32.47	0	0.00	32.00	10	1,086	0.92%
2020/03/06	7	33.44	0	0.00	33.25	7	1,084	0.65%
2020/03/05	1	33.75	15	33.89	33.80	-14	1,089	-1.29%
2020/03/04	6	33.33	5	33.38	33.55	1	1,108	0.09%
2020/03/03	0	0.00	6	32.82	32.90	-6	1,068	-0.56%
2020/03/02	0	0.00	5	32.15	32.15	-5	1,068	-0.47%
2020/02/27	7	32.59	5	33.01	32.35	2	1,062	0.19%
2020/02/26	1	32.05	1	32.40	32.35	0	1,043	0.00%
2020/02/25	5	32.12	3	32.32	32.30	2	1,046	0.19%
2020/02/24	2	33.00	0	0.00	32.85	2	1,033	0.19%
2020/02/21	3	33.22	0	0.00	33.25	3	1,047	0.29%
2020/02/20	4	33.44	1	33.80	33.35	3	1,135	0.26%
2020/02/19	0	0.00	6	33.52	33.50	-6	1,152	-0.52%
2020/02/18	4	33.23	0	0.00	33.20	4	1,162	0.34%
2020/02/17	10	33.47	0	0.00	33.50	10	1,183	0.84%
2020/02/13	0	0.00	10	33.92	33.90	-10	1,251	-0.80%
2020/02/12	0	0.00	8	33.46	33.55	-8	1,275	-0.63%
2020/02/11	2	32.95	0	0.00	33.00	2	1,328	0.15%
2020/02/10	2	32.53	2	32.83	32.75	0	1,368	0.00%
2020/02/07	6	33.21	0	0.00	33.05	6	1,379	0.44%
2020/02/06	14	33.65	2	34.05	33.55	12	1,385	0.87%
2020/02/05	5	33.66	12	33.93	33.60	-7	1,446	-0.48%
2020/02/04	0	0.00	19	32.44	32.75	-19	1,436	-1.32%
2020/02/03	2	31.45	5	31.92	32.00	-3	1,434	-0.21%
2020/01/31	1	32.70	6	33.08	33.20	-5	1,409	-0.35%
2020/01/30	17	33.81	0	0.00	33.00	17	1,405	1.21%
2020/01/20	0	0.00	4	35.96	35.85	-4	1,370	-0.29%
2020/01/16	0	0.00	2	35.90	35.85	-2	1,375	-0.15%
2020/01/15	0	0.00	1	35.85	35.75	-1	1,380	-0.07%
2020/01/14	0	0.00	3	35.80	35.65	-3	1,388	-0.22%
2020/01/13	0	0.00	3	35.55	35.60	-3	1,389	-0.22%
2020/01/10	2	35.23	0	0.00	35.25	2	1,405	0.14%
2020/01/09	0	0.00	1	35.40	35.25	-1	1,404	-0.07%
2020/01/08	14	35.30	2	35.35	35.10	12	1,406	0.85%
2020/01/07	5	35.65	0	0.00	35.65	5	1,402	0.36%
2020/01/06	13	35.96	0	0.00	35.80	13	1,403	0.93%
2020/01/03	4	36.46	1	36.85	36.35	3	1,417	0.21%
2020/01/02	6	36.64	3	36.72	36.75	3	1,420	0.21%
2019/12/31	2	36.43	1	36.70	36.55	1	1,417	0.07%
2019/12/30	0	0.00	6	36.60	36.70	-6	1,425	-0.42%
2019/12/27	1	36.40	3	36.38	36.35	-2	1,429	-0.14%
2019/12/26	0	0.00	4	36.29	36.20	-4	1,429	-0.28%
2019/12/24	2	35.95	0	0.00	35.95	2	1,464	0.14%
2019/12/23	2	36.05	1	36.05	36.00	1	1,486	0.07%
2019/12/20	10	36.10	0	0.00	36.05	10	1,539	0.65%
2019/12/19	2	36.18	0	0.00	36.20	2	1,584	0.13%
2019/12/18	1	36.05	3	36.35	36.30	-2	1,608	-0.12%
2019/12/17	2	36.13	4	36.26	36.10	-2	1,618	-0.12%
2019/12/16	2	36.05	6	36.03	36.05	-4	1,621	-0.25%
2019/12/13	6	36.02	1	35.90	35.80	5	1,629	0.31%
2019/12/12	4	36.43	1	36.55	36.40	3	1,606	0.19%
2019/12/11	7	36.44	2	36.35	36.35	5	1,619	0.31%
2019/12/10	2	36.63	0	0.00	36.70	2	1,627	0.12%
2019/12/09	1	36.75	0	0.00	36.70	1	1,671	0.06%
2019/12/06	2	36.78	2	37.00	36.80	0	1,699	0.00%
2019/12/05	0	0.00	1	36.95	36.90	-1	1,738	-0.06%
2019/12/04	5	36.62	5	36.87	36.85	0	1,755	0.00%
2019/12/03	2	36.73	10	36.87	36.70	-8	1,800	-0.44%
2019/12/02	4	36.23	6	36.46	36.55	-2	1,807	-0.11%
2019/11/29	7	36.79	0	0.00	36.60	7	1,802	0.39%
2019/11/27	6	37.25	0	0.00	37.20	6	1,833	0.33%
2019/11/26	1	37.35	0	0.00	37.40	1	1,845	0.05%
2019/11/25	3	37.38	0	0.00	37.35	3	1,857	0.16%
2019/11/22	2	37.43	1	37.70	37.50	1	1,870	0.05%
2019/11/21	3	37.30	3	37.57	37.55	0	1,887	0.00%
2019/11/20	12	37.63	0	0.00	37.70	12	1,900	0.63%
2019/11/19	10	38.25	13	38.43	37.85	-3	1,894	-0.16%
2019/11/18	2	37.60	8	37.93	38.00	-6	1,824	-0.33%
2019/11/15	12	37.75	0	0.00	37.65	12	1,847	0.65%
2019/11/14	7	37.91	0	0.00	37.85	7	1,849	0.38%
2019/11/13	4	37.70	15	37.94	38.20	-11	1,842	-0.60%
2019/11/12	0	0.00	9	37.44	37.50	-9	1,800	-0.50%
2019/11/11	26	37.46	6	37.80	37.00	20	1,837	1.09%
2019/11/08	0	0.00	2	38.33	38.30	-2	1,830	-0.11%
2019/11/07	8	37.31	26	37.63	38.00	-18	1,791	-1.00%
2019/11/06	10	37.31	8	37.58	37.20	2	1,780	0.11%
2019/11/05	14	37.36	0	0.00	37.45	14	1,775	0.79%
2019/11/04	1	37.65	1	38.00	37.75	0	1,787	0.00%
2019/11/01	0	0.00	4	36.84	37.40	-4	1,723	-0.23%
2019/10/31	3	36.02	9	36.37	36.60	-6	1,729	-0.35%
2019/10/30	0	0.00	8	35.98	36.20	-8	1,786	-0.45%
2019/10/29	5	35.86	0	0.00	35.75	5	1,827	0.27%
2019/10/28	9	36.14	0	0.00	36.05	9	1,864	0.48%
2019/10/25	4	36.21	1	36.60	36.20	3	1,938	0.15%
2019/10/24	1	36.35	0	0.00	36.40	1	1,971	0.05%
2019/10/23	0	0.00	1	36.35	36.30	-1	2,046	-0.05%
2019/10/22	0	0.00	4	36.28	36.40	-4	2,170	-0.18%
2019/10/21	2	35.45	6	35.78	35.90	-4	2,199	-0.18%
2019/10/18	5	35.70	2	36.03	35.50	3	2,240	0.13%
2019/10/17	1	35.75	1	35.95	35.95	0	2,250	0.00%
2019/10/16	0	0.00	2	35.98	35.90	-2	2,279	-0.09%
2019/10/15	1	35.60	4	35.83	35.80	-3	2,321	-0.13%
2019/10/14	0	0.00	6	35.53	35.55	-6	2,350	-0.26%
2019/10/09	1	35.15	0	0.00	35.25	1	2,381	0.04%
2019/10/08	3	35.57	6	35.65	35.45	-3	2,385	-0.13%
2019/10/07	1	35.60	3	35.88	35.75	-2	2,407	-0.08%
2019/10/04	5	35.72	4	35.76	35.65	1	2,433	0.04%
2019/10/03	5	35.68	3	35.95	35.85	2	2,434	0.08%
2019/10/02	2	36.23	1	36.50	36.20	1	2,434	0.04%
2019/10/01	0	0.00	7	36.39	36.50	-7	2,437	-0.29%
2019/09/27	14	36.02	1	36.30	35.90	13	2,443	0.53%
2019/09/26	3	36.83	0	0.00	36.70	3	2,434	0.12%
2019/09/25	11	37.46	1	37.30	37.20	10	2,419	0.41%
2019/09/24	0	0.00	8	37.82	38.30	-8	2,391	-0.33%
2019/09/23	5	37.36	3	37.63	37.45	2	2,349	0.09%
2019/09/20	2	37.53	0.5	37.45	37.45	1.5	2,342	0.07%
2019/09/19	2	37.48	2	37.73	37.50	0	2,331	0.00%
2019/09/18	2	37.53	1	37.80	37.55	1	2,329	0.04%
2019/09/17	3	37.72	0	0.00	37.60	3	2,317	0.13%
2019/09/16	1	37.85	8	37.88	37.90	-7	2,330	-0.30%
2019/09/12	2	38.33	0	0.00	38.10	2	2,333	0.09%
2019/09/09	0	0.00	3	38.57	38.80	-3	2,257	-0.13%
2019/09/05	0	0.00	1	38.40	38.50	-1	2,191	-0.05%
2019/09/03	0	0.00	10	37.20	37.35	-10	2,171	-0.46%
2019/08/30	7	37.51	0	0.00	37.05	7	2,176	0.32%
2019/08/20	5	36.90	5	36.90	36.70	0	2,087	0.00%
2019/08/16	0	0.00	15	35.49	35.90	-15	2,074	-0.72%
2019/08/15	1	35.10	0	0.00	35.40	1	2,066	0.05%
2019/08/06	1	35.30	0	0.00	35.95	1	2,159	0.05%
2019/07/30	0	0.00	1	40.95	40.50	-1	2,100	-0.05%
2019/07/29	1	40.55	3	40.32	40.25	-2	2,086	-0.10%
2019/07/26	1	41.40	0	0.00	41.25	1	2,018	0.05%
2019/07/25	0	0.00	3	41.55	41.85	-3	1,990	-0.15%
2019/07/24	2	41.50	5	40.80	41.45	-3	1,941	-0.15%
2019/07/23	1	39.90	0	0.00	39.90	1	1,865	0.05%
2019/07/22	2	39.88	1	39.95	39.85	1	1,861	0.05%
2019/07/19	1	39.45	0	0.00	39.35	1	1,835	0.05%
2019/07/18	0	0.00	1	38.80	39.15	-1	1,867	-0.05%
2019/07/17	1	38.85	0	0.00	38.80	1	2,148	0.05%
2019/07/16	1	39.10	1	39.30	39.10	0	2,169	0.00%
2019/07/15	1	38.80	0	0.00	38.80	1	2,179	0.05%
2019/07/12	0	0.00	2	38.38	38.40	-2	2,236	-0.09%
2019/07/11	1	37.75	0	0.00	37.60	1	2,377	0.04%
2019/07/10	0	0.00	5	38.23	38.35	-5	2,383	-0.21%
2019/07/09	1	37.80	0	0.00	38.00	1	2,427	0.04%
2019/07/08	0	0.00	1	38.20	38.05	-1	2,475	-0.04%
2019/07/04	0	0.00	2	37.78	37.80	-2	2,677	-0.07%
2019/07/03	1	37.45	1	37.95	37.20	0	2,934	0.00%
2019/06/26	2	36.45	0	0.00	36.35	2	3,704	0.05%
2019/06/25	0	0.00	30	36.28	36.25	-30	3,833	-0.78%
2019/06/21	0	0.00	2	36.78	36.30	-2	4,202	-0.05%
2019/06/20	2	36.20	1	36.60	36.70	1	4,609	0.02%
2019/06/19	0	0.00	1	35.95	36.10	-1	4,687	-0.02%
2019/06/12	1	36.70	0	0.00	36.40	1	4,997	0.02%
2019/06/11	0	0.00	1	36.55	36.60	-1	4,977	-0.02%
2019/06/10	0	0.00	2	36.20	36.50	-2	4,974	-0.04%
2019/06/05	0	0.00	1	35.90	35.65	-1	4,977	-0.02%
2019/06/04	0	0.00	1	35.70	35.60	-1	4,972	-0.02%
2019/06/03	1	35.40	0	0.00	35.60	1	4,989	0.02%
2019/05/29	1	35.30	0	0.00	35.25	1	5,019	0.02%
2019/05/28	2	35.85	1	35.70	35.65	1	5,029	0.02%
2019/05/27	1	34.60	0	0.00	34.85	1	5,008	0.02%
2019/05/23	0.1	34.85	0	0.00	34.75	0.1	5,047	0.00%
2019/05/22	0	0.00	4	35.78	35.70	-4	5,069	-0.08%
2019/05/21	0	0.00	1	35.20	36.05	-1	5,073	-0.02%
2019/05/20	1	36.30	0	0.00	35.45	1	5,050	0.02%
2019/05/17	3	37.18	13	37.15	36.80	-10	5,020	-0.20%
2019/05/16	17	38.17	8	38.25	37.60	9	5,004	0.18%
2019/05/15	0	0.00	6	38.23	38.30	-6	4,989	-0.12%
2019/05/14	1	37.15	0	0.00	37.25	1	5,006	0.02%
2019/05/13	1	37.20	0	0.00	37.20	1	5,050	0.02%
2019/05/09	1	37.35	2	38.45	36.90	-1	5,110	-0.02%
2019/05/08	0	0.00	2	37.50	37.85	-2	5,067	-0.04%
2019/05/07	0	0.00	1	37.60	37.90	-1	5,035	-0.02%
2019/05/06	1	36.60	0	0.00	36.60	1	4,994	0.02%
2019/05/02	1	37.85	1	38.00	37.95	0	4,943	0.00%
2019/04/30	1	37.35	3	37.32	37.85	-2	4,928	-0.04%
2019/04/29	1	37.40	7	37.25	36.95	-6	4,899	-0.12%
2019/04/26	0	0.00	5	37.87	37.85	-5	4,850	-0.10%
2019/04/25	0	0.00	2	38.13	38.20	-2	4,855	-0.04%
2019/04/24	3	38.27	1	38.00	38.10	2	4,833	0.04%
2019/04/23	23	39.15	20	39.43	38.35	3	4,770	0.06%
2019/04/22	1	39.15	3	39.08	39.15	-2	4,457	-0.04%
2019/04/19	2	38.70	1	38.35	38.70	1	4,386	0.02%
2019/04/18	5	38.76	2	38.75	38.00	3	4,332	0.07%
2019/04/17	8	39.61	10	39.58	39.60	-2	4,232	-0.05%
2019/04/16	0	0.00	2	38.60	38.60	-2	4,058	-0.05%
2019/04/15	2	38.53	5	38.56	38.65	-3	4,013	-0.07%
2019/04/12	1	37.85	4	37.86	37.85	-3	3,940	-0.08%
2019/04/11	18	37.94	12	38.08	37.30	6	3,878	0.15%
2019/04/10	6	38.28	6	38.80	38.60	0	3,746	0.00%
2019/04/09	20	39.66	4	39.64	38.55	16	3,647	0.44%
2019/04/08	11	38.69	2	38.70	38.40	9	3,363	0.27%
2019/04/03	7	37.86	2	37.98	38.10	5	3,160	0.16%
2019/04/02	12	37.17	10	37.26	37.80	2	2,948	0.07%
2019/04/01	16	36.80	1	37.10	36.50	15	2,728	0.55%
2019/03/29	0.1	36.70	0	0.00	36.95	0.1	2,565	0.00%
2019/03/28	2	36.48	0	0.00	36.20	2	2,489	0.08%
2019/03/27	2	38.23	7	37.76	37.45	-5	2,353	-0.21%
2019/03/26	12	38.35	9	38.29	37.25	3	2,198	0.14%
2019/03/25	29	38.27	25	38.35	38.50	4	1,982	0.20%
2019/03/22	0	0.00	7	37.70	37.70	-7	1,550	-0.45%
2019/03/21	19	33.49	18	34.16	34.30	1	1,451	0.07%
2019/03/20	0.8	32.25	31	32.43	32.25	-30.2	1,205	-2.50%
2019/03/15	1	32.70	1	32.20	32.90	0	1,189	0.00%
2019/03/14	1	31.80	2	32.08	32.10	-1	1,151	-0.09%
2019/03/13	2	31.80	3	32.10	31.95	-1	1,137	-0.09%
2019/03/12	2	31.95	0	0.00	31.95	2	1,130	0.18%
2019/03/11	5	32.10	0	0.00	32.10	5	1,115	0.45%
2019/03/07	0	0.00	3	32.65	32.40	-3	1,101	-0.27%
2019/03/06	0	0.00	2	32.80	32.70	-2	1,085	-0.18%
2019/02/27	0	0.00	4	32.30	32.30	-4	1,018	-0.39%
2019/02/25	0	0.00	1	32.55	33.20	-1	974	-0.10%
2019/02/21	1	32.25	2	32.73	32.45	-1	914	-0.11%
2019/02/18	0	0.00	1	32.60	32.45	-1	887	-0.11%
2019/02/15	0	0.00	8	32.16	31.90	-8	851	-0.94%
2019/02/14	31	32.34	6	32.52	32.00	25	829	3.02%
2019/02/13	11	32.26	10	32.64	32.20	1	799	0.13%
2019/02/12	5	31.50	0	0.00	32.15	5	707	0.71%
2019/02/11	2	31.05	6	30.78	30.50	-4	636	-0.63%
2019/01/30	10	30.21	7	30.04	30.45	3	599	0.50%
2019/01/29	1	28.80	0	0.00	29.00	1	489	0.20%
2019/01/28	2	28.93	1	29.10	28.95	1	488	0.20%
2019/01/25	0	0.00	11	28.86	28.90	-11	486	-2.26%
2019/01/23	2	28.70	0	0.00	28.75	2	483	0.41%
2019/01/22	1	28.85	0	0.00	28.80	1	483	0.21%
2019/01/17	0	0.00	3	28.33	29.00	-3	477	-0.63%
2019/01/16	0	0.00	1	28.10	28.00	-1	433	-0.23%
2019/01/15	2	27.85	7	28.00	27.95	-5	432	-1.16%
2019/01/14	7	27.81	0	0.00	27.85	7	438	1.60%
2019/01/11	4	27.93	3	28.10	27.95	1	438	0.23%
2019/01/10	1	28.05	0	0.00	28.10	1	440	0.23%
2019/01/07	1	27.50	1	27.70	27.80	0	459	0.00%
2018/12/26	1	27.85	0	0.00	27.40	1	505	0.20%
2018/12/21	2	27.50	0	0.00	28.10	2	519	0.38%
2018/12/12	0	0.00	2	28.95	29.10	-2	513	-0.39%
2018/12/11	0	0.00	1	28.50	28.40	-1	507	-0.20%
2018/11/14	10	27.15	0	0.00	27.15	10	511	1.96%
2018/11/13	0	0.00	20	24.50	24.70	-20	493	-4.05%
2018/10/24	2	24.40	0	0.00	24.35	2	529	0.38%
2018/09/13	0	0.00	1	28.00	27.95	-1	461	-0.22%
2018/09/12	1	27.70	0	0.00	27.75	1	463	0.22%
2018/09/11	5	27.80	0	0.00	28.00	5	462	1.08%
2018/09/10	0	0.00	1	27.90	28.00	-1	457	-0.22%
2018/09/05	1	28.85	1	29.10	28.90	0	454	0.00%
2018/09/03	1	28.65	1	28.70	28.60	0	454	0.00%
2018/08/30	1	28.80	1	29.00	28.80	0	454	0.00%
2018/08/24	2	28.78	0	0.00	28.20	2	469	0.43%
2018/08/23	0	0.00	2	29.45	29.65	-2	539	-0.37%
2018/07/31	0	0.00	2	27.15	27.05	-2	596	-0.34%
2018/07/24	2	26.90	0	0.00	26.85	2	611	0.33%
2018/07/18	1	27.15	0	0.00	27.20	1	622	0.16%
2018/07/09	0	0.00	0	28.25	27.95	0	625	-0.01%
2018/06/13	1	29.25	0	0.00	29.20	1	601	0.17%
2018/06/12	20	29.33	0	0.00	29.25	20	603	3.31%
2018/06/11	0	0.00	4	29.01	29.00	-4	592	-0.67%
2018/05/24	10	28.35	0	0.00	28.50	10	429	2.33%
2018/05/23	1	28.50	0	0.00	28.45	1	422	0.24%
2018/05/16	1	29.30	1	29.40	29.40	0	393	0.00%
2018/05/15	3	29.37	0	0.00	29.40	3	394	0.76%
2018/04/30	20	28.60	0	0.00	28.30	20	342	5.84%
2018/04/25	0	0.00	1	28.10	28.15	-1	340	-0.29%
2018/04/19	1	29.00	0	0.00	29.00	1	345	0.29%
2018/04/03	0	0.00	3	29.30	29.40	-3	408	-0.73%
2018/03/27	0.2	29.55	0	0.00	29.50	0.2	426	0.05%
2018/01/31	3	31.20	0	0.00	31.30	3	784	0.38%
2018/01/08	0	0.00	3	32.20	32.00	-3	985	-0.30%
2018/01/04	6	32.85	0	0.00	32.80	6	978	0.61%