盛弘 (8403)-國泰-台中券商分點個股進出

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

盛弘

(8403)

可現股當沖

股價
31.25
漲跌
--
漲幅
0.00%
成交量
68張
產業
上櫃生技醫療類股
144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

盛弘 (8403)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	0.1	31.34	0	0.00	31.25	0.1	206	0.03%
2024/04/22	0.7	31.54	4.2	31.31	31.25	-3.5	207	-1.70%
2024/04/19	0.4	31.58	4	31.65	31.35	-3.6	207	-1.76%
2024/04/18	0.1	31.46	0	0.00	31.85	0.1	203	0.06%
2024/04/17	0.6	31.21	0	0.00	31.10	0.6	200	0.30%
2024/04/16	4.5	30.77	7.8	30.88	30.65	-3.3	201	-1.63%
2024/04/15	3.7	31.30	2.1	31.36	31.30	1.6	198	0.82%
2024/04/12	1	31.60	0	0.00	31.50	1	199	0.52%
2024/04/11	0.2	31.73	0	0.00	31.50	0.2	199	0.08%
2024/04/10	1.1	32.06	1	32.25	32.05	0.1	200	0.04%
2024/04/09	0.3	31.50	0	31.45	31.40	0.3	202	0.17%
2024/04/08	0.2	31.44	0.2	31.50	31.40	-0.1	203	-0.02%
2024/04/03	0.7	31.51	0	31.50	31.40	0.6	204	0.31%
2024/04/02	0.4	31.68	2	31.55	31.55	-1.6	203	-0.79%
2024/04/01	0.3	31.60	1	31.70	31.65	-0.7	202	-0.35%
2024/03/29	0.5	31.63	2	31.45	31.45	-1.5	203	-0.73%
2024/03/28	0	31.75	0.3	31.70	31.60	-0.2	202	-0.12%
2024/03/27	0.4	31.58	0	0.00	31.45	0.4	201	0.22%
2024/03/26	0.8	31.47	1	31.60	31.30	-0.2	202	-0.12%
2024/03/25	1	31.31	0	0.00	31.05	1	203	0.49%
2024/03/22	1.7	31.15	1	31.10	31.05	0.7	203	0.37%
2024/03/21	4	31.18	0	0.00	31.25	4	202	1.98%
2024/03/20	0.4	31.38	0	0.00	31.20	0.4	202	0.19%
2024/03/19	3.3	31.21	0.1	31.30	31.15	3.2	202	1.59%
2024/03/18	1.4	31.20	0.1	31.45	31.25	1.3	204	0.65%
2024/03/15	0.4	31.60	0	0.00	31.45	0.4	203	0.19%
2024/03/14	0.4	31.75	0	0.00	31.90	0.4	202	0.20%
2024/03/13	11.1	31.65	0	0.00	31.60	11.1	199	5.56%
2024/03/12	2.1	31.92	9	31.77	32.10	-6.9	199	-3.45%
2024/03/11	3.5	31.38	0.9	31.45	31.40	2.6	200	1.30%
2024/03/08	0.3	31.54	2	31.45	31.35	-1.7	202	-0.82%
2024/03/07	0.1	31.88	20	31.79	31.90	-19.9	202	-9.82%
2024/03/06	1.6	31.68	0	0.00	31.60	1.6	204	0.80%
2024/03/05	18.7	31.74	0.3	31.93	31.70	18.4	201	9.15%
2024/03/04	1.9	31.99	5	32.00	31.75	-3.1	204	-1.50%
2024/03/01	0.6	32.17	2.5	32.06	32.00	-1.8	207	-0.88%
2024/02/29	4	32.06	2.2	32.01	31.90	1.8	218	0.82%
2024/02/27	11.4	32.24	0.9	32.40	32.00	10.5	217	4.84%
2024/02/26	1.4	31.66	0	31.75	31.75	1.4	214	0.64%
2024/02/23	1.1	31.75	0	0.00	31.70	1.1	212	0.52%
2024/02/22	0	31.92	0	0.00	31.75	0	211	0.02%
2024/02/21	1	31.85	7	32.00	31.85	-6	211	-2.84%
2024/02/20	3.1	32.17	0	0.00	32.10	3.1	210	1.46%
2024/02/19	1.2	32.20	0	0.00	32.15	1.2	209	0.55%
2024/02/16	0.1	31.88	0	0.00	32.15	0.1	211	0.02%
2024/02/15	2.2	31.50	0	0.00	31.50	2.2	212	1.02%
2024/02/05	1.2	31.95	0	31.95	31.90	1.2	212	0.57%
2024/02/02	1.5	32.28	0	0.00	32.20	1.5	209	0.70%
2024/02/01	0	32.48	0	0.00	32.45	0	208	0.01%
2024/01/31	2.1	32.40	0	32.50	32.40	2	208	0.98%
2024/01/30	3.2	32.53	3	32.50	32.45	0.2	210	0.08%
2024/01/29	1.3	32.79	0.1	32.90	32.75	1.2	212	0.57%
2024/01/26	0	33.15	1.1	32.95	32.90	-1.1	213	-0.52%
2024/01/25	0.1	32.98	0.1	33.00	32.90	0	214	-0.02%
2024/01/24	0.2	33.20	0	0.00	33.20	0.2	213	0.07%
2024/01/23	0	32.80	0	0.00	32.85	0	211	0.01%
2024/01/19	0	32.62	0	0.00	32.50	0	209	0.02%
2024/01/18	0.2	32.52	2.1	32.55	32.50	-1.9	209	-0.90%
2024/01/17	0.1	32.60	5.1	32.58	32.50	-5	208	-2.39%
2024/01/16	0.1	32.65	2	32.60	32.50	-1.9	207	-0.93%
2024/01/15	0	32.60	0	0.00	32.60	0	207	0.01%
2024/01/12	0	32.80	0	0.00	32.40	0	208	0.01%
2024/01/11	0.1	32.74	0	32.60	32.50	0.1	207	0.05%
2024/01/10	1	32.40	0.4	32.25	32.15	0.6	204	0.31%
2024/01/09	0.1	33.17	0	0.00	32.65	0.1	203	0.04%
2024/01/08	0.1	33.18	0	0.00	33.25	0.1	201	0.06%
2024/01/05	0.3	33.13	0.1	33.15	33.15	0.2	198	0.11%
2024/01/03	1.3	33.55	3	33.65	33.55	-1.7	198	-0.88%
2024/01/02	0.1	33.00	1.2	33.18	33.20	-1.1	193	-0.56%
2023/12/29	3.1	32.79	0	33.10	32.90	3.1	192	1.61%
2023/12/28	0	33.00	0.1	33.00	32.90	-0.1	192	-0.03%
2023/12/27	1	33.05	0.3	33.30	33.00	0.7	196	0.33%
2023/12/26	0	0.00	0.1	33.25	33.20	-0.1	204	-0.02%
2023/12/25	1.1	33.07	1	32.95	32.95	0.1	210	0.05%
2023/12/22	2.1	33.25	0	0.00	33.25	2.1	209	1.02%
2023/12/21	6	33.30	0	0.00	33.40	6	209	2.88%
2023/12/20	0	0.00	1	33.64	33.60	-1	209	-0.49%
2023/12/19	0.1	32.93	0	0.00	32.90	0.1	202	0.05%
2023/12/18	0.2	33.01	0	0.00	32.85	0.2	203	0.09%
2023/12/15	0	32.75	1	33.05	33.05	-1	203	-0.48%
2023/12/14	0	0.00	0.1	32.75	32.65	-0.1	202	-0.05%
2023/12/13	2.3	32.66	4.5	32.72	32.65	-2.2	201	-1.10%
2023/12/12	0.4	32.87	0	0.00	32.75	0.4	202	0.19%
2023/12/11	0	0.00	0.1	33.00	32.85	-0.1	204	-0.05%
2023/12/08	0.2	33.02	0.1	33.10	33.00	0.1	206	0.06%
2023/12/07	0.2	33.07	1	33.05	32.90	-0.8	210	-0.37%
2023/12/06	1.1	33.17	0.1	33.40	33.15	1.1	216	0.49%
2023/12/05	2.1	33.68	0	0.00	33.55	2.1	216	0.98%
2023/12/04	1	34.10	0	0.00	34.05	1	216	0.47%
2023/12/01	1	34.15	1	34.00	33.85	0	213	0.00%
2023/11/30	1	33.45	0	33.60	33.50	1	206	0.46%
2023/11/29	0.1	33.31	2.2	33.64	33.75	-2.1	206	-1.03%
2023/11/28	6.2	33.15	2	33.15	33.15	4.2	201	2.09%
2023/11/27	3	33.62	2.1	33.63	33.30	1	198	0.48%
2023/11/24	0.5	32.86	0	0.00	32.70	0.5	189	0.29%
2023/11/23	1.1	32.96	0	0.00	32.80	1.1	195	0.55%
2023/11/22	2.2	32.97	0	0.00	32.90	2.2	203	1.06%
2023/11/21	3.1	32.79	0	33.30	32.70	3.1	205	1.51%
2023/11/20	0.2	32.90	4	32.96	32.85	-3.8	210	-1.80%
2023/11/17	1	32.15	0	0.00	32.35	1	215	0.46%
2023/11/16	1.1	32.11	0.1	32.10	32.05	1	216	0.47%
2023/11/15	4	32.03	1	32.15	31.95	3	218	1.38%
2023/11/14	1.3	32.03	0	0.00	32.00	1.3	220	0.59%
2023/11/13	6.1	32.27	0.1	32.45	32.25	6	223	2.69%
2023/11/10	1	32.80	0	0.00	32.70	1	224	0.44%
2023/11/09	1	33.01	2.5	33.35	33.00	-1.5	234	-0.63%
2023/11/08	2	33.20	3	33.27	33.20	-1	252	-0.40%
2023/11/03	3	33.02	1	33.35	33.10	2	289	0.69%
2023/11/02	0	0.00	2	32.65	32.90	-2	300	-0.67%
2023/11/01	1.7	32.26	0	0.00	32.15	1.7	304	0.56%
2023/10/31	2.2	32.33	0	0.00	32.20	2.2	316	0.71%
2023/10/27	4	32.35	3	32.78	32.65	1	343	0.30%
2023/10/26	0.1	32.59	0	0.00	32.05	0.1	357	0.03%
2023/10/24	0	0.00	7	32.79	32.50	-7	397	-1.76%
2023/10/20	1	32.00	2.1	31.95	32.30	-1.1	508	-0.21%
2023/10/18	1	32.00	4.1	32.10	31.95	-3.1	615	-0.50%
2023/10/17	2.2	32.23	2	32.28	32.25	0.2	680	0.03%
2023/10/16	0.3	32.89	0	0.00	32.70	0.3	791	0.03%
2023/10/13	0	0.00	2	33.10	33.05	-2	824	-0.24%
2023/10/12	1	32.90	1	33.10	33.00	0	863	0.00%
2023/10/11	0.4	33.26	0	0.00	32.85	0.4	907	0.04%
2023/10/06	3	33.28	5.1	33.12	33.35	-2.1	918	-0.22%
2023/10/03	0	33.83	0.1	33.90	33.65	0	952	0.00%
2023/10/02	8	34.02	2	34.30	33.90	6	959	0.63%
2023/09/28	1	33.55	2	33.40	33.60	-1	970	-0.10%
2023/09/26	0	33.30	0	0.00	32.65	0	992	0.00%
2023/09/25	0	0.00	2	32.90	33.10	-2	1,015	-0.20%
2023/09/22	0	0.00	2	32.05	32.25	-2	1,056	-0.19%
2023/09/21	0	32.45	2	32.25	32.15	-2	1,178	-0.17%
2023/09/20	2.2	32.51	0	0.00	32.35	2.2	1,211	0.18%
2023/09/19	2.3	32.57	0	0.00	32.45	2.3	1,333	0.17%
2023/09/18	0	0.00	2	32.90	32.80	-2	1,348	-0.15%
2023/09/15	3.2	32.57	1	32.75	32.50	2.2	1,356	0.16%
2023/09/14	0	0.00	4	33.03	33.00	-4	1,363	-0.29%
2023/09/12	2	31.85	0	0.00	32.00	2	1,381	0.14%
2023/09/11	2.4	32.07	1	31.95	31.90	1.4	1,407	0.10%
2023/09/08	1.1	32.70	0	0.00	32.65	1.1	1,413	0.07%
2023/09/07	0.1	33.10	0	0.00	32.90	0.1	1,429	0.01%
2023/09/06	5.4	33.08	0	0.00	33.05	5.4	1,449	0.37%
2023/09/04	0.1	33.70	0	0.00	33.50	0.1	1,508	0.00%
2023/09/01	0	33.80	0	0.00	33.70	0	1,572	0.00%
2023/08/31	5	33.50	2	33.55	33.50	3	1,724	0.17%
2023/08/30	1.1	33.30	6	33.07	33.40	-4.9	1,750	-0.28%
2023/08/29	1.1	33.20	4	33.48	33.00	-2.9	1,772	-0.16%
2023/08/28	5.1	34.98	0	0.00	35.05	5.1	1,778	0.29%
2023/08/25	0.1	34.95	1	35.05	35.15	-0.9	1,786	-0.05%
2023/08/24	1	34.80	3.1	35.13	35.00	-2.1	1,790	-0.12%
2023/08/23	2.4	34.83	0.1	34.85	34.75	2.3	1,792	0.13%
2023/08/22	2.6	35.33	0	0.00	35.30	2.6	1,811	0.14%
2023/08/21	3.1	35.32	3	35.62	35.45	0.1	1,824	0.00%
2023/08/18	4.1	35.40	0	0.00	35.25	4.1	1,839	0.22%
2023/08/17	3.2	35.28	5	35.54	35.70	-1.8	1,854	-0.10%
2023/08/16	1.1	34.93	2	35.10	35.30	-0.9	1,870	-0.05%
2023/08/15	0	0.00	4	35.25	35.45	-4	1,899	-0.21%
2023/08/14	7.3	34.87	0	34.50	34.65	7.3	1,918	0.38%
2023/08/11	3.5	35.72	25.3	35.86	35.40	-21.9	1,928	-1.13%
2023/08/10	2.5	36.22	5	36.15	35.95	-2.5	1,939	-0.13%
2023/08/09	3.1	36.79	6	36.80	36.70	-2.9	1,977	-0.15%
2023/08/08	6.1	37.68	0	0.00	37.15	6.1	2,072	0.29%
2023/08/07	5	37.65	2	37.90	37.65	3	2,175	0.14%
2023/08/04	6	37.58	2	37.90	37.90	4	2,220	0.18%
2023/08/02	10.2	37.89	0	0.00	37.75	10.2	2,359	0.43%
2023/08/01	1.1	38.36	3	38.55	38.60	-2	2,507	-0.08%
2023/07/31	8.3	38.31	1	38.20	38.15	7.3	2,749	0.27%
2023/07/28	11.1	38.84	2	38.70	38.60	9.1	2,991	0.30%
2023/07/27	10.1	39.40	1	39.50	39.45	9.1	3,079	0.29%
2023/07/26	6	39.67	1	41.05	39.50	5	3,311	0.15%
2023/07/25	4	39.74	20.6	41.14	40.60	-16.6	3,482	-0.48%
2023/07/24	7.1	40.20	13.2	40.21	39.60	-6.1	3,536	-0.17%
2023/07/21	11.1	39.49	17	39.52	39.40	-5.9	3,499	-0.17%
2023/07/20	14	40.08	23	39.83	40.10	-9	3,485	-0.26%
2023/07/19	31.1	40.81	24	40.73	40.85	7.1	3,436	0.21%
2023/07/18	15	38.97	3	39.37	38.75	12	3,349	0.36%
2023/07/17	12	39.69	22	39.79	39.85	-10	3,343	-0.30%
2023/07/14	2	39.70	4.2	39.40	39.60	-2.2	3,337	-0.07%
2023/07/13	2.2	37.65	4.3	37.58	37.55	-2.1	3,305	-0.06%
2023/07/12	10.7	37.87	1	37.85	37.80	9.7	3,304	0.29%
2023/07/11	6	38.36	2	38.48	38.30	4	3,299	0.12%
2023/07/10	0	0.00	1	38.65	38.70	-1	3,293	-0.03%
2023/07/07	4	38.46	2	38.83	38.50	2	3,293	0.06%
2023/07/06	8	39.17	0	0.00	39.00	8	3,287	0.24%
2023/07/05	2	39.53	2	39.33	39.25	0	3,276	0.00%
2023/07/04	9	39.37	0	39.40	39.20	9	3,282	0.27%
2023/07/03	4	39.46	5.1	39.51	39.40	-1.1	3,280	-0.03%
2023/06/30	12	40.13	5	39.88	39.95	7	3,260	0.21%
2023/06/29	25	40.93	79.3	40.95	40.75	-54.3	3,219	-1.69%
2023/06/28	5.2	39.21	2	39.20	38.95	3.2	3,102	0.10%
2023/06/27	47	39.59	28.8	40.01	39.40	18.2	3,073	0.59%
2023/06/26	0	0.00	3	38.43	38.35	-3	2,970	-0.10%
2023/06/21	1.9	37.79	1	37.70	37.70	0.9	2,958	0.03%
2023/06/20	1	37.90	5	37.85	37.85	-4	2,954	-0.14%
2023/06/19	1.1	38.10	0	0.00	38.00	1.1	2,945	0.04%
2023/06/16	0	0.00	2.1	38.49	38.15	-2.1	2,939	-0.07%
2023/06/15	7.6	37.92	4.1	37.91	38.00	3.5	2,930	0.12%
2023/06/14	2.2	38.41	0	0.00	38.40	2.2	2,902	0.07%
2023/06/13	5.3	38.35	1.3	38.43	38.20	4	2,896	0.14%
2023/06/12	6.1	38.68	1.5	38.74	38.65	4.6	2,885	0.16%
2023/06/09	16.1	38.45	1	39.05	38.20	15.1	2,872	0.53%
2023/06/08	6.8	39.27	18	39.04	39.00	-11.2	2,851	-0.39%
2023/06/07	21	39.34	7	39.26	39.70	14	2,835	0.49%
2023/06/06	49.1	39.31	51	39.30	39.55	-1.9	2,778	-0.07%
2023/06/05	2	37.63	1	37.60	37.55	1	2,634	0.04%
2023/06/02	4.2	36.94	3	36.75	36.50	1.2	2,610	0.05%
2023/06/01	4	36.65	4	36.09	36.40	0	2,593	0.00%
2023/05/30	0	36.30	2	36.20	36.10	-2	2,576	-0.08%
2023/05/26	7.9	36.71	0	0.00	36.10	7.9	2,584	0.31%
2023/05/25	4.2	37.13	2	37.10	37.00	2.2	2,563	0.08%
2023/05/24	2	37.23	14	37.22	37.40	-12	2,553	-0.47%
2023/05/23	4	36.89	1	37.20	37.10	3	2,542	0.12%
2023/05/22	0.2	36.29	3	35.95	36.45	-2.8	2,530	-0.11%
2023/05/19	7.2	36.25	2	36.43	36.00	5.2	2,514	0.21%
2023/05/18	0	0.00	4.2	37.19	36.80	-4.2	2,494	-0.17%
2023/05/17	4	36.80	3	36.45	36.70	1	2,476	0.04%
2023/05/16	0	0.00	0.1	37.56	36.60	-0.1	2,449	0.00%
2023/05/15	9.1	36.68	12	36.65	36.60	-2.9	2,424	-0.12%
2023/05/12	19.2	37.67	14.1	37.49	37.35	5.2	2,375	0.22%
2023/05/11	34.9	39.86	26.1	40.10	39.15	8.8	2,275	0.39%
2023/05/10	14.1	43.70	7.2	43.69	43.50	6.9	2,163	0.32%
2023/05/09	117.1	45.02	112.1	44.30	44.30	5	2,120	0.23%	大買/大賣/
2023/05/08	116	45.11	131	44.74	45.30	-15	1,975	-0.76%	大買/大賣/
2023/05/05	98	44.71	95	44.11	45.00	3	1,811	0.16%
2023/05/04	105.1	41.85	119.1	43.40	45.00	-14	1,569	-0.89%	大買/大賣/
2023/05/03	65	40.56	47.1	40.03	40.95	18	1,318	1.36%
2023/05/02	99.3	40.94	45.1	40.40	40.00	54.2	1,210	4.48%
2023/04/28	14	39.06	27.1	39.55	40.60	-13.1	967	-1.36%
2023/04/27	16	36.89	29.6	36.76	36.95	-13.6	783	-1.74%
2023/04/26	10	34.51	0	0.00	34.35	10	658	1.52%
2023/04/25	13.1	36.13	1.1	35.40	35.40	12.1	626	1.92%
2023/04/24	1.1	35.70	0	0.00	35.60	1.1	608	0.19%
2023/04/21	6	35.47	4	35.41	35.25	2	593	0.34%
2023/04/20	13	35.44	4	35.46	35.10	9	573	1.57%
2023/04/19	3	35.09	6.4	35.22	35.50	-3.4	550	-0.61%
2023/04/18	2	34.50	3	34.50	34.50	-1	522	-0.19%
2023/04/17	1	35.10	0	0.00	34.90	1	515	0.19%
2023/04/14	0	0.00	1	35.35	35.05	-1	511	-0.20%
2023/04/13	6.2	35.16	1	35.20	35.15	5.2	510	1.01%
2023/04/12	2	35.00	3	35.10	34.95	-1	503	-0.19%
2023/04/11	0	34.98	0	0.00	34.90	0	500	0.00%
2023/04/10	0	34.90	1	34.90	35.00	-1	502	-0.20%
2023/04/07	1	34.75	2.5	34.71	34.75	-1.5	506	-0.29%
2023/04/06	1	34.05	7.2	34.21	34.75	-6.2	518	-1.20%
2023/03/31	2	33.35	2	33.60	33.50	0	513	0.00%
2023/03/30	2	33.35	0	0.00	33.35	2	516	0.39%
2023/03/29	0.1	33.45	0	0.00	33.45	0.1	523	0.01%
2023/03/28	6.2	33.43	1	33.55	33.15	5.2	546	0.95%
2023/03/27	5	33.31	0	0.00	33.40	5	596	0.84%
2023/03/24	23	34.20	3	34.15	34.25	20	590	3.39%
2023/03/22	5.1	33.81	0	0.00	33.85	5.1	607	0.83%
2023/03/21	6.3	33.64	0	0.00	33.65	6.3	661	0.95%
2023/03/20	0.1	33.20	0	0.00	33.45	0.1	743	0.01%
2023/03/17	1	33.40	0	0.00	33.40	1	747	0.13%
2023/03/16	2.1	32.76	1	32.89	32.85	1.1	764	0.15%
2023/03/15	1.2	33.59	1	33.70	33.15	0.2	778	0.03%
2023/03/14	1	34.14	1	33.95	33.50	0	777	0.00%
2023/03/13	4	33.99	0.3	34.25	34.10	3.7	777	0.48%
2023/03/10	0	0.00	1	34.30	34.55	-1	775	-0.13%
2023/03/09	2	35.18	0.1	35.05	35.25	1.9	768	0.25%
2023/03/08	1	35.40	1	35.60	35.40	0	764	-0.01%
2023/03/07	0.1	35.80	0.2	35.70	35.80	-0.1	760	-0.02%
2023/03/06	1	35.80	4	35.60	35.85	-3	763	-0.39%
2023/03/03	0	35.45	2	35.50	35.60	-2	765	-0.26%
2023/03/02	1.1	35.40	1	35.25	35.50	0.1	764	0.01%
2023/03/01	4	35.48	1	35.35	35.55	3	765	0.39%
2023/02/24	0	35.30	1	34.75	35.05	-1	762	-0.13%
2023/02/23	1	34.51	0	0.00	34.85	1	774	0.13%
2023/02/22	0	34.45	0	0.00	34.55	0	774	0.00%
2023/02/21	0	34.70	0	0.00	34.70	0	779	0.00%
2023/02/20	0.2	34.88	3	34.77	34.65	-2.8	786	-0.36%
2023/02/17	2	34.73	2.6	34.95	34.75	-0.6	799	-0.08%
2023/02/16	2.1	35.15	4	35.21	35.15	-1.9	820	-0.24%
2023/02/15	5	34.54	0	34.50	34.50	5	820	0.61%
2023/02/14	0.1	34.05	0	34.05	34.05	0.1	811	0.01%
2023/02/13	0.1	33.70	0	0.00	34.10	0.1	815	0.01%
2023/02/10	0	0.00	0.6	33.96	33.70	-0.6	819	-0.07%
2023/02/09	0.1	34.20	1	34.54	34.30	-0.9	820	-0.11%
2023/02/08	0.2	34.27	0	0.00	34.40	0.2	818	0.03%
2023/02/07	1.1	34.12	4	34.41	34.30	-2.9	817	-0.35%
2023/02/06	0	0.00	5	34.42	34.30	-5	814	-0.61%
2023/02/02	1.3	34.27	1	34.35	34.25	0.3	810	0.04%
2023/02/01	1.3	34.08	7	34.06	34.00	-5.7	805	-0.71%
2023/01/31	1	33.27	1.1	33.45	33.65	-0.1	803	-0.01%
2023/01/30	1.1	33.30	0	0.00	33.25	1.1	804	0.13%
2023/01/17	4	32.93	6	33.02	33.00	-2	807	-0.25%
2023/01/16	0.1	32.40	2	32.10	32.45	-1.9	783	-0.24%
2023/01/13	4.3	32.38	0	0.00	32.25	4.3	786	0.54%
2023/01/12	2	32.45	0	0.00	32.45	2	788	0.25%
2023/01/11	0.1	33.00	0	0.00	32.75	0.1	790	0.02%
2023/01/10	2	32.65	0	0.00	32.75	2	794	0.25%
2023/01/09	2	33.00	1	33.00	32.90	1	801	0.12%
2023/01/06	0.1	33.60	2	33.20	33.10	-1.9	804	-0.24%
2023/01/05	2	32.75	2	33.00	32.65	0	816	0.00%
2023/01/04	5.2	32.91	1	32.75	32.75	4.2	820	0.51%
2023/01/03	4	33.38	3	33.10	33.20	1	830	0.12%
2022/12/29	1	33.45	0	33.40	34.05	1	830	0.12%
2022/12/28	1.3	33.82	0	0.00	33.75	1.3	838	0.16%
2022/12/27	1	34.35	0	0.00	34.25	1	839	0.12%
2022/12/26	11.2	35.37	4	35.15	34.90	7.2	833	0.86%
2022/12/23	0.1	34.15	3.1	34.44	34.55	-3	817	-0.37%
2022/12/22	0.2	33.75	1	33.85	33.85	-0.8	822	-0.09%
2022/12/21	2.1	33.50	0	0.00	33.30	2.1	841	0.24%
2022/12/20	4.1	33.82	2	34.80	33.15	2.1	848	0.25%
2022/12/19	4	34.82	3.1	35.13	34.65	0.9	848	0.11%
2022/12/16	1	34.35	2	33.80	33.80	-1	816	-0.12%
2022/12/14	4	34.40	3	34.35	33.90	1	821	0.12%
2022/12/13	0	0.00	0.1	34.43	34.25	-0.1	815	-0.02%
2022/12/12	0	0.00	3.1	36.66	36.30	-3.1	781	-0.39%
2022/12/09	5	33.92	3	34.00	34.45	2	714	0.28%
2022/12/08	1	33.90	0	0.00	33.85	1	755	0.13%
2022/12/07	0	0.00	0.4	33.85	34.30	-0.4	766	-0.06%
2022/12/06	0	0.00	1	33.10	33.00	-1	779	-0.13%
2022/12/05	0.8	33.75	0	0.00	33.35	0.8	871	0.09%
2022/12/02	2.5	33.51	1.2	33.60	33.65	1.4	899	0.15%
2022/12/01	2.1	32.80	1.1	32.76	32.90	0.9	904	0.10%
2022/11/30	0	32.60	0	0.00	32.75	0	941	0.00%
2022/11/29	2	32.65	0	0.00	32.60	2	1,020	0.20%
2022/11/28	0	32.45	1.3	32.60	32.65	-1.3	1,041	-0.12%
2022/11/25	3.5	32.70	0	0.00	32.45	3.5	1,071	0.32%
2022/11/24	2	32.70	1.1	32.46	32.45	0.9	1,097	0.08%
2022/11/23	1	32.69	0	0.00	32.65	1	1,127	0.09%
2022/11/22	0.1	32.50	0	0.00	32.25	0.1	1,149	0.01%
2022/11/21	1.6	33.43	0.1	33.15	32.95	1.6	1,165	0.13%
2022/11/18	0.1	32.13	0.1	32.35	32.20	0	1,187	0.00%
2022/11/17	0	0.00	0	32.60	32.40	0	1,236	0.00%
2022/11/16	0	32.20	2	32.40	32.30	-2	1,296	-0.15%
2022/11/15	0	0.00	3.1	31.77	31.75	-3.1	1,315	-0.24%
2022/11/14	5	32.00	1.1	30.82	32.15	3.9	1,335	0.29%
2022/11/11	0	30.70	1	30.75	30.20	-1	1,329	-0.07%
2022/11/10	0	0.00	1.1	30.65	30.70	-1.1	1,333	-0.08%
2022/11/09	1	30.81	0	0.00	30.70	1	1,353	0.08%
2022/11/08	1	31.00	1.3	30.93	30.80	-0.3	1,371	-0.02%
2022/11/07	1.2	30.48	1	30.15	30.50	0.1	1,369	0.01%
2022/11/04	0	30.15	0	0.00	30.25	0	1,390	0.00%
2022/11/03	0	29.90	1	29.80	30.00	-1	1,391	-0.07%
2022/11/02	0.1	30.10	0	30.00	30.00	0	1,395	0.00%
2022/10/28	1	29.15	0	29.10	29.25	1	1,410	0.07%
2022/10/27	1	29.10	0	0.00	29.45	1	1,433	0.07%
2022/10/26	0.2	28.85	0.2	28.85	28.90	0.1	1,442	0.00%
2022/10/25	1	28.70	0	28.95	28.90	1	1,450	0.07%
2022/10/24	0.2	29.27	0.1	29.65	29.05	0.1	1,454	0.01%
2022/10/21	0.1	29.20	0	0.00	29.00	0.1	1,476	0.01%
2022/10/20	1.1	29.30	0	0.00	29.40	1.1	1,487	0.07%
2022/10/19	1.3	30.33	2.4	29.81	29.85	-1.1	1,509	-0.07%
2022/10/18	1	30.45	2	30.30	30.30	-1	1,562	-0.06%
2022/10/17	1.3	28.98	4	29.26	30.10	-2.7	1,585	-0.17%
2022/10/14	0	0.00	0.5	30.15	30.15	-0.5	1,586	-0.03%
2022/10/13	1.2	29.79	0.1	29.50	29.50	1.1	1,599	0.07%
2022/10/12	1.1	30.26	0	0.00	30.85	1.1	1,608	0.07%
2022/10/11	0.1	30.60	3.2	30.50	30.75	-3.1	1,624	-0.19%
2022/10/07	0	32.00	0	0.00	31.90	0	1,618	0.00%
2022/10/06	0	0.00	0.4	31.78	32.00	-0.4	1,630	-0.02%
2022/10/05	1	32.27	0	32.20	31.90	0.9	1,638	0.06%
2022/10/04	0	0.00	0.2	32.08	32.55	-0.2	1,645	-0.02%
2022/10/03	0	0.00	1	31.50	31.70	-1	1,646	-0.06%
2022/09/30	1.1	31.64	0	0.00	32.25	1.1	1,644	0.07%
2022/09/29	0	32.35	4	32.28	32.20	-4	1,638	-0.24%
2022/09/28	2	32.45	3	31.13	31.00	-1	1,634	-0.06%
2022/09/27	1.1	33.04	0.1	33.10	33.35	1	1,616	0.06%
2022/09/26	1	33.65	2	33.35	33.15	-1	1,625	-0.06%
2022/09/23	2.5	34.72	1	35.20	34.45	1.5	1,629	0.09%
2022/09/22	0.3	35.52	0.1	35.80	35.80	0.2	1,662	0.01%
2022/09/21	1	35.80	0	0.00	35.90	1	1,685	0.06%
2022/09/20	0	36.90	5	36.83	36.35	-5	1,725	-0.29%
2022/09/19	1	36.50	0	0.00	36.50	1	1,751	0.06%
2022/09/16	1.1	38.15	0	0.00	37.70	1.1	1,752	0.06%
2022/09/15	0	0.00	3	38.77	38.00	-3	1,864	-0.16%
2022/09/14	3.1	39.45	1	39.50	39.50	2.1	1,898	0.11%
2022/09/13	3	39.38	2.4	39.62	40.00	0.6	1,935	0.03%
2022/09/12	6.1	39.09	19.2	39.61	40.00	-13.1	1,909	-0.69%
2022/09/08	0.1	37.49	11	38.05	38.10	-10.9	1,816	-0.60%
2022/09/07	3	36.83	1	36.70	36.85	2	1,800	0.11%
2022/09/06	7	36.26	8	36.43	36.30	-1	1,792	-0.06%
2022/09/05	8	37.92	12	37.18	37.10	-4	1,784	-0.22%
2022/09/02	6	37.87	2	37.65	37.90	4	1,732	0.23%
2022/09/01	1	37.50	1.1	37.27	37.50	-0.1	1,733	-0.01%
2022/08/31	7	37.29	10	37.01	36.85	-3	1,707	-0.18%
2022/08/30	17	36.55	4	36.93	36.55	13	1,678	0.78%
2022/08/29	5	37.70	0	0.00	37.90	5	1,647	0.30%
2022/08/25	10	37.60	3	37.15	37.40	7	1,601	0.44%
2022/08/24	2	37.40	6.3	37.14	37.75	-4.3	1,565	-0.27%
2022/08/23	8	37.04	4	37.71	36.20	4	1,523	0.26%
2022/08/22	2	37.27	5	37.07	37.00	-3	1,464	-0.20%
2022/08/19	7	35.99	6.6	36.30	36.70	0.4	1,436	0.03%
2022/08/18	2	35.75	0.1	35.40	35.30	1.9	1,401	0.13%
2022/08/17	2.3	35.08	0.1	35.50	34.90	2.2	1,389	0.16%
2022/08/16	3.2	35.29	9.1	35.06	35.15	-5.9	1,381	-0.42%
2022/08/15	3.1	34.55	0	34.70	34.65	3.1	1,377	0.22%
2022/08/11	3	33.74	0	0.00	33.45	3	1,401	0.22%
2022/08/10	0	0.00	0.3	34.10	34.25	-0.3	1,411	-0.02%
2022/08/09	0	0.00	1	34.15	34.10	-1	1,528	-0.07%
2022/08/08	1	33.75	0.2	33.95	34.10	0.8	1,591	0.05%
2022/08/05	4	34.06	0	0.00	34.00	4	1,592	0.25%
2022/08/04	4	33.01	5	32.72	32.95	-1	1,593	-0.06%
2022/08/03	2.5	34.22	8	34.11	33.50	-5.5	1,590	-0.35%
2022/08/02	2	35.35	2.1	35.02	35.30	0	1,581	0.00%
2022/08/01	2	35.20	0	0.00	35.75	2	1,591	0.13%
2022/07/29	0	0.00	6	34.86	35.15	-6	1,585	-0.38%
2022/07/28	1.3	34.40	0	0.00	34.45	1.3	1,581	0.08%
2022/07/27	0	35.45	2.1	35.52	35.60	-2	1,581	-0.13%
2022/07/26	2	35.05	14	35.28	35.55	-12	1,578	-0.76%
2022/07/25	10.1	34.65	5.5	35.02	35.25	4.6	1,590	0.29%
2022/07/22	0	0.00	5.5	34.23	34.30	-5.5	1,623	-0.34%
2022/07/21	0.5	33.72	0	0.00	33.85	0.5	1,634	0.03%
2022/07/20	2	33.60	0	0.00	33.80	2	1,661	0.12%
2022/07/19	1	33.10	4	33.61	33.80	-3	1,786	-0.17%
2022/07/18	0	0.00	6.8	32.92	32.95	-6.8	1,911	-0.36%
2022/07/14	0	0.00	1	31.80	31.90	-1	1,928	-0.05%
2022/07/13	0	31.25	0	0.00	31.75	0	1,933	0.00%
2022/07/12	0	0.00	1	32.15	31.15	-1	1,956	-0.05%
2022/07/11	2	31.65	0	0.00	31.55	2	1,971	0.10%
2022/07/08	3.1	30.96	2	30.85	30.85	1.1	1,972	0.05%
2022/07/07	0.1	30.40	0	0.00	30.80	0.1	1,973	0.00%
2022/07/06	0.1	30.46	1	30.70	30.50	-0.9	1,978	-0.05%
2022/07/05	0.1	30.10	3	29.85	30.50	-2.9	1,969	-0.15%
2022/07/04	2.1	30.50	0	0.00	29.80	2.1	1,960	0.11%
2022/07/01	2	31.42	0	0.00	30.80	2	1,938	0.10%
2022/06/30	11.4	32.73	6.6	32.28	31.90	4.8	1,908	0.25%
2022/06/29	0	0.00	7.2	33.29	33.75	-7.2	1,854	-0.39%
2022/06/28	1	32.80	0.4	33.15	33.20	0.6	1,817	0.03%
2022/06/27	0	0.00	7	32.72	32.70	-7	1,764	-0.40%
2022/06/24	1.7	31.74	1	31.50	31.65	0.7	1,729	0.04%
2022/06/23	10.7	32.83	5	33.51	31.95	5.7	1,708	0.33%
2022/06/22	12.3	33.70	11	33.48	33.30	1.3	1,580	0.08%
2022/06/21	14.1	33.09	18.1	32.90	33.60	-4	1,496	-0.27%
2022/06/20	1.4	31.65	4	31.66	31.05	-2.6	1,430	-0.18%
2022/06/17	2	31.38	0	0.00	31.70	2	1,420	0.14%
2022/06/16	3	32.37	3	31.88	31.40	0	1,413	0.00%
2022/06/15	1.1	31.40	0	0.00	31.45	1.1	1,390	0.08%
2022/06/14	8.3	31.56	0	0.00	31.05	8.3	1,384	0.60%
2022/06/13	9	32.48	4	32.64	32.90	5	1,351	0.37%
2022/06/10	2	32.40	1	32.74	32.60	1	1,321	0.07%
2022/06/09	3	31.50	2	31.97	31.95	1	1,293	0.08%
2022/06/08	1.1	31.50	0	0.00	31.40	1.1	1,283	0.08%
2022/06/07	1	31.25	0	0.00	31.35	1	1,277	0.08%
2022/06/06	2	31.38	0	0.00	31.20	2	1,274	0.16%
2022/06/02	2.1	31.67	2	31.85	31.55	0.1	1,271	0.01%
2022/06/01	1	31.90	0	0.00	31.80	1	1,267	0.08%
2022/05/31	0	0.00	1	32.10	31.80	-1	1,259	-0.08%
2022/05/30	0	0.00	1	31.85	31.85	-1	1,248	-0.08%
2022/05/27	0	31.25	1.2	31.38	31.40	-1.1	1,239	-0.09%
2022/05/26	0	31.15	1	31.10	31.25	-1	1,234	-0.08%
2022/05/25	0.2	31.10	0	0.00	31.25	0.2	1,231	0.01%
2022/05/24	1	31.30	2	30.85	31.05	-1	1,225	-0.08%
2022/05/23	0.1	31.10	3	31.43	31.30	-2.9	1,214	-0.24%
2022/05/20	0	0.00	7	31.77	31.70	-7	1,199	-0.58%
2022/05/19	5	31.91	6	31.73	31.40	-1	1,184	-0.08%
2022/05/18	6	31.92	22	31.74	32.00	-16	1,148	-1.39%
2022/05/17	49	31.41	36	31.20	31.70	13	1,116	1.16%
2022/05/16	2	30.88	23	31.02	31.15	-21	999	-2.11%
2022/05/13	10.1	28.25	8.2	28.60	28.35	1.9	932	0.20%
2022/05/12	4.3	28.67	0	0.00	28.20	4.3	926	0.47%
2022/05/10	5.2	29.20	0	0.00	28.95	5.2	910	0.57%
2022/05/09	15	29.87	12	29.55	29.75	3	895	0.33%
2022/05/06	2.1	28.99	26	28.93	29.35	-23.9	873	-2.73%
2022/05/05	0	0.00	11	29.28	29.25	-11	866	-1.27%
2022/05/04	15.1	29.38	8	29.89	29.30	7.1	860	0.82%
2022/05/03	0.1	30.20	2	30.35	30.15	-1.9	841	-0.22%
2022/04/29	9.1	30.66	9	31.06	30.80	0.1	829	0.01%
2022/04/28	31	32.50	28.1	32.06	31.80	2.9	788	0.37%
2022/04/27	2	29.15	10.5	30.85	31.15	-8.5	702	-1.20%
2022/04/26	19	30.95	18.1	30.67	29.55	0.9	662	0.14%
2022/04/25	60.3	33.18	35.4	32.88	31.00	24.8	622	3.99%
2022/04/22	24.2	32.66	27.4	32.64	31.85	-3.2	480	-0.67%
2022/04/21	1.1	31.81	2	31.55	31.80	-1	330	-0.29%
2022/04/20	1.2	30.88	14.4	30.47	30.80	-13.2	299	-4.41%
2022/04/19	13.1	29.98	2	30.25	30.30	11.1	288	3.85%
2022/04/18	23	30.29	6.2	30.59	30.40	16.9	271	6.20%
2022/04/15	12	30.00	7	30.22	30.00	5	245	2.03%
2022/04/14	4	29.19	0.1	28.80	29.10	4	219	1.80%
2022/04/13	1	28.70	3.2	28.76	28.90	-2.2	210	-1.06%
2022/04/12	4	28.55	4.6	28.78	28.70	-0.6	204	-0.29%
2022/04/11	0.1	28.04	0	0.00	28.05	0.1	193	0.06%
2022/04/07	0.2	28.09	0	0.00	27.95	0.2	195	0.09%
2022/04/06	0	0.00	1	28.20	28.10	-1	194	-0.51%
2022/04/01	0.2	27.99	0	0.00	27.95	0.2	192	0.12%
2022/03/31	0	0.00	0.2	27.95	27.95	-0.2	191	-0.08%
2022/03/30	0	27.95	0	0.00	27.95	0	190	0.02%
2022/03/28	0	28.00	1	28.15	28.15	-1	189	-0.53%
2022/03/25	1.1	27.86	0	0.00	28.00	1.1	186	0.57%
2022/03/24	0.1	27.68	0	0.00	28.00	0.1	184	0.03%
2022/03/23	0.1	27.65	0	27.60	27.60	0	184	0.02%
2022/03/22	0.1	27.82	1.1	27.66	27.70	-1	184	-0.54%
2022/03/21	1	27.80	0	0.00	27.80	1	184	0.54%
2022/03/18	0	0.00	0.3	27.51	27.60	-0.3	186	-0.15%
2022/03/17	0.2	27.35	0.2	27.40	27.55	0	189	0.00%
2022/03/16	0.6	27.00	0	0.00	27.05	0.6	189	0.30%
2022/03/15	2.5	26.93	0	0.00	26.85	2.5	190	1.32%
2022/03/14	0.5	27.14	0.2	27.25	26.90	0.3	190	0.16%
2022/03/11	0.8	27.16	2.4	27.03	27.05	-1.6	191	-0.82%
2022/03/10	2.3	27.30	0	0.00	27.30	2.3	191	1.20%
2022/03/09	0.3	26.91	0	0.00	26.95	0.3	192	0.14%
2022/03/08	6.3	26.83	0	0.00	26.75	6.3	192	3.25%
2022/03/07	2.7	27.14	0	0.00	26.95	2.7	189	1.42%
2022/03/04	0.1	28.03	0	0.00	27.75	0.1	187	0.07%
2022/03/03	0.1	28.29	0	0.00	28.15	0.1	193	0.07%
2022/03/02	0.1	27.76	0	0.00	28.15	0.1	198	0.07%
2022/03/01	0	27.62	0	0.00	27.55	0	196	0.02%
2022/02/25	1.4	27.27	0.1	27.65	27.55	1.3	197	0.66%
2022/02/24	2.7	27.43	5	27.65	27.10	-2.3	196	-1.20%
2022/02/23	0.3	27.70	0.1	27.80	27.65	0.2	193	0.10%
2022/02/22	3	27.76	0	0.00	27.60	3	194	1.55%
2022/02/21	0.2	28.28	0.1	28.30	28.20	0.1	193	0.07%
2022/02/18	0.1	28.08	0.2	28.10	28.15	-0.1	193	-0.07%
2022/02/17	0.4	28.10	0	0.00	28.05	0.4	191	0.19%
2022/02/16	0.5	27.96	0	0.00	28.05	0.5	189	0.28%
2022/02/15	1.8	27.31	2.1	27.59	27.60	-0.3	185	-0.17%
2022/02/14	1.3	27.28	0.1	27.35	27.20	1.2	183	0.67%
2022/02/11	1.4	27.35	0	0.00	27.30	1.4	182	0.75%
2022/02/10	0.5	27.40	0	0.00	27.30	0.5	181	0.27%
2022/02/09	0.3	27.33	0.6	27.30	27.20	-0.3	182	-0.18%
2022/02/08	7.5	27.08	0	0.00	27.20	7.5	180	4.18%
2022/02/07	2.5	27.18	2	27.05	27.20	0.5	178	0.26%
2022/01/26	6.2	27.09	1	27.12	27.00	5.2	177	2.90%
2022/01/25	14.5	27.03	0	0.00	26.95	14.5	176	8.23%
2022/01/21	0	27.10	0	0.00	26.80	0	172	0.00%
2022/01/20	1	27.00	0	0.00	27.10	1	172	0.58%
2022/01/14	0	0.00	3	28.00	27.95	-3	167	-1.79%
2022/01/13	0	0.00	3	28.00	27.95	-3	165	-1.81%
2022/01/12	1	28.30	2	28.40	28.05	-1	164	-0.61%
2022/01/10	0	0.00	5	28.50	28.45	-5	150	-3.32%
2022/01/07	1	27.45	1	27.55	27.80	0	140	0.00%
2021/12/30	0	0.00	0.2	26.90	27.00	-0.2	129	-0.15%
2021/12/27	0	0.00	0.1	26.85	26.85	-0.1	134	-0.08%
2021/12/24	0	0.00	5	26.70	26.70	-5	138	-3.61%
2021/12/22	1	26.50	0	0.00	26.50	1	140	0.71%
2021/12/21	1	26.35	0	0.00	26.35	1	140	0.71%
2021/12/20	1	26.45	0	0.00	26.35	1	141	0.71%
2021/12/15	1	26.45	0	0.00	26.45	1	144	0.69%
2021/12/13	4	26.73	0.1	26.80	26.60	3.9	148	2.62%
2021/12/08	1	26.80	0	0.00	26.85	1	159	0.63%
2021/12/03	0.6	26.94	0	0.00	26.85	0.6	170	0.35%
2021/12/02	1	26.95	0	0.00	26.85	1	175	0.57%
2021/12/01	0.4	26.95	0	0.00	26.85	0.4	178	0.22%
2021/11/30	0	0.00	2.1	26.90	26.90	-2.1	181	-1.15%
2021/11/26	0.1	26.80	0	0.00	26.75	0.1	178	0.04%
2021/11/25	2	26.40	0	0.00	26.50	2	176	1.13%
2021/11/24	0.1	26.60	0	0.00	26.40	0.1	185	0.05%
2021/11/17	5	26.50	0	0.00	26.45	5	195	2.56%
2021/11/15	1	26.50	0	0.00	26.75	1	202	0.49%
2021/11/11	1	26.75	0	0.00	26.65	1	210	0.47%
2021/10/28	1	27.15	0	0.00	27.10	1	261	0.38%
2021/10/14	1	25.75	0	0.00	25.70	1	303	0.34%
2021/10/08	1	25.85	0	0.00	25.90	1	430	0.23%
2021/10/05	0.2	25.80	0	0.00	25.75	0.2	442	0.03%
2021/10/04	2	26.10	0	0.00	25.80	2	442	0.45%
2021/09/30	0.1	26.95	0	0.00	26.80	0.1	440	0.01%
2021/09/29	1	26.80	0	0.00	26.75	1	443	0.23%
2021/09/27	1	27.05	0	0.00	27.10	1	446	0.22%
2021/09/24	1	27.20	0	0.00	27.30	1	452	0.22%
2021/09/23	1	27.05	0	0.00	26.95	1	474	0.21%
2021/09/22	3	26.95	0	0.00	26.95	3	477	0.63%
2021/09/17	2	27.40	0	0.00	27.40	2	477	0.42%
2021/09/16	2	28.15	2	27.85	27.45	0	484	0.00%
2021/09/15	1	29.70	0	0.00	29.65	1	483	0.21%
2021/09/14	1	29.95	0	0.00	29.95	1	485	0.21%
2021/09/13	1	30.00	0	0.00	30.00	1	487	0.21%
2021/09/10	0	0.00	1	29.50	29.90	-1	482	-0.21%
2021/09/09	0	0.00	3	29.48	29.45	-3	482	-0.62%
2021/09/08	3	29.97	0	0.00	29.75	3	491	0.61%
2021/08/25	3	28.30	0	0.00	28.30	3	531	0.56%
2021/08/24	1	27.45	0	0.00	27.50	1	537	0.19%
2021/08/18	2	27.20	0	0.00	27.45	2	556	0.36%
2021/08/17	0.2	27.15	0	0.00	27.30	0.2	557	0.03%
2021/08/16	3.1	27.60	0	0.00	27.60	3.1	569	0.54%
2021/08/12	1	28.35	0	0.00	28.35	1	578	0.17%
2021/08/11	2	29.00	2	28.75	28.55	0	581	0.00%
2021/08/10	0	0.00	3	29.18	29.15	-3	590	-0.51%
2021/08/05	3.4	29.44	0	0.00	29.45	3.4	685	0.50%
2021/08/04	1	29.70	0	0.00	29.70	1	715	0.14%
2021/08/03	2	30.00	0	0.00	29.65	2	714	0.28%
2021/07/28	1	30.30	0	30.15	30.10	1	718	0.13%
2021/07/27	0	0.00	6	30.43	30.35	-6	727	-0.82%
2021/07/23	1.3	30.61	6	30.63	30.60	-4.7	735	-0.64%
2021/07/22	1.2	30.66	0	0.00	30.70	1.2	732	0.16%
2021/07/20	0	0.00	2	31.15	31.15	-2	741	-0.27%
2021/07/16	2	31.40	0	0.00	31.45	2	747	0.27%
2021/07/14	0	0.00	0.4	30.44	30.75	-0.4	636	-0.06%
2021/07/13	2	30.68	0.1	30.90	30.55	1.9	638	0.30%
2021/07/12	0	0.00	8	31.00	31.00	-8	634	-1.26%
2021/07/09	3	31.00	0	0.00	30.80	3	635	0.47%
2021/07/08	1	31.00	0	0.00	31.15	1	644	0.16%
2021/07/07	1	31.05	0	0.00	31.00	1	656	0.15%
2021/07/05	0	0.00	2	31.35	31.25	-2	671	-0.30%
2021/07/02	1	31.50	0	0.00	31.35	1	674	0.15%
2021/07/01	0	0.00	4	32.15	31.50	-4	679	-0.59%
2021/06/30	0	0.00	1	31.25	32.10	-1	679	-0.15%
2021/06/29	1	31.40	0	0.00	31.25	1	666	0.15%
2021/06/22	1	31.10	0	0.00	30.85	1	680	0.15%
2021/06/15	0	0.00	21	31.60	31.55	-21	673	-3.12%
2021/06/11	4	32.38	5	31.87	31.60	-1	674	-0.15%
2021/06/10	23	32.74	12.3	31.31	32.45	10.7	665	1.61%
2021/06/09	14	31.20	15	31.18	31.20	-1	648	-0.15%
2021/06/08	1	31.40	11	31.63	31.40	-10	648	-1.54%
2021/06/07	13	31.15	0	0.00	31.00	13	646	2.01%
2021/06/04	0	0.00	2	31.63	31.20	-2	644	-0.31%
2021/06/03	3	31.47	30	31.75	31.50	-27	641	-4.21%
2021/06/02	12	31.11	0	0.00	31.15	12	630	1.90%
2021/06/01	12	31.29	0	0.00	31.10	12	627	1.91%
2021/05/27	1	30.80	1	30.70	30.80	0	603	0.00%
2021/05/24	21	30.52	1	30.50	30.30	20	596	3.35%
2021/05/20	1	31.11	0	0.00	30.90	1	591	0.17%
2021/05/19	40	31.39	6	31.30	31.25	34	593	5.73%
2021/05/17	17	31.81	5	31.91	32.00	12	582	2.06%
2021/05/14	8	31.34	6	31.38	31.20	2	554	0.36%
2021/05/13	5	33.02	3.4	32.83	31.95	1.6	545	0.29%
2021/05/12	3	32.38	1	33.30	32.25	2	494	0.40%
2021/05/11	1	31.50	0	0.00	31.00	1	461	0.22%
2021/05/10	0	0.00	10	31.87	32.30	-10	454	-2.20%
2021/05/06	10	31.25	0	0.00	31.00	10	450	2.22%
2021/05/04	5	31.38	0	0.00	31.35	5	447	1.12%
2021/05/03	0	0.00	10	32.83	32.50	-10	438	-2.28%
2021/04/28	0	0.00	10	32.75	32.80	-10	454	-2.20%
2021/04/27	0	0.00	0.1	32.40	32.65	-0.1	498	-0.02%
2021/04/26	11	32.40	0	0.00	32.45	11	500	2.20%
2021/04/22	1	33.40	1	33.50	32.80	0	525	0.00%
2021/04/21	11	33.79	2	33.90	33.80	9	520	1.73%
2021/04/20	2	33.70	0	0.00	33.85	2	523	0.38%
2021/04/19	0.1	33.45	0	33.45	33.55	0.1	529	0.01%
2021/04/13	0.4	33.80	0	0.00	33.50	0.4	541	0.07%
2021/04/08	0	0.00	1	33.55	33.50	-1	526	-0.19%
2021/04/07	0	0.00	2	33.60	33.65	-2	523	-0.38%
2021/04/06	0	0.00	2	33.73	33.60	-2	523	-0.38%
2021/03/31	1	33.75	0	0.00	33.60	1	525	0.19%
2021/03/29	2	32.70	0	0.00	32.90	2	546	0.37%
2021/03/25	0	0.00	2.1	32.90	32.90	-2.1	585	-0.36%
2021/03/24	0.1	32.50	0	0.00	32.60	0.1	581	0.02%
2021/03/17	10	32.35	1	32.20	32.30	9	601	1.50%
2021/03/11	0	0.00	0.2	31.40	31.50	-0.2	643	-0.03%
2021/03/10	1	31.25	0	0.00	31.30	1	646	0.15%
2021/03/09	0	0.00	1	31.30	31.45	-1	647	-0.15%
2021/03/08	1	31.60	0.1	31.45	31.40	0.9	648	0.13%
2021/02/26	0	0.00	0.1	32.45	32.25	-0.1	675	-0.01%
2021/02/25	0	0.00	1	32.45	32.45	-1	679	-0.15%
2021/02/24	0	0.00	5	32.50	32.35	-5	688	-0.73%
2021/02/23	2	32.70	0.1	32.50	32.75	1.9	689	0.28%
2021/02/19	7	32.09	0	0.00	32.20	7	677	1.03%
2021/02/18	0	0.00	6	30.78	31.50	-6	686	-0.87%
2021/02/02	0	0.00	3	31.70	31.55	-3	694	-0.43%
2021/02/01	1	31.75	5	31.55	31.75	-4	704	-0.57%
2021/01/29	2	32.13	0	0.00	31.60	2	704	0.28%
2021/01/26	1	32.55	1	32.75	32.55	0	702	0.00%
2021/01/25	0	0.00	3	32.60	32.55	-3	704	-0.43%
2021/01/22	1	31.70	0	0.00	31.80	1	702	0.14%
2021/01/21	1	32.65	0	0.00	32.05	1	702	0.14%
2021/01/20	14	33.28	13.4	33.13	32.85	0.6	689	0.09%
2021/01/19	1	32.15	0	0.00	32.10	1	647	0.15%
2021/01/18	2.6	32.72	2	32.55	32.65	0.6	646	0.09%
2021/01/15	2	32.73	1	32.60	31.90	1	633	0.16%
2021/01/13	0	0.00	2	33.40	33.25	-2	615	-0.32%
2021/01/12	1	33.75	0	0.00	33.70	1	616	0.16%
2021/01/11	2	33.18	1	33.40	33.15	1	619	0.16%
2021/01/08	0	0.00	2.1	33.78	33.55	-2.1	633	-0.33%
2021/01/07	0	0.00	1	34.10	34.10	-1	631	-0.17%
2021/01/06	0	0.00	3	34.52	34.30	-3	629	-0.48%
2021/01/04	1	34.80	1	34.85	34.80	0	622	-0.01%
2020/12/31	0	0.00	1	34.90	34.90	-1	621	-0.16%
2020/12/29	0	34.70	0	0.00	34.60	0	621	0.01%
2020/12/28	2	34.73	0	0.00	34.65	2	641	0.31%
2020/12/24	0	0.00	1.1	35.21	35.20	-1.1	635	-0.17%
2020/12/23	1	36.30	0	0.00	35.35	1	645	0.15%
2020/12/22	2	36.13	0	36.55	36.90	2	633	0.31%
2020/12/21	0	0.00	5	35.00	35.00	-5	602	-0.83%
2020/12/18	0	0.00	15	34.67	34.60	-15	606	-2.47%
2020/12/15	0	0.00	2	35.00	34.65	-2	630	-0.32%
2020/12/10	2	35.70	0	0.00	35.65	2	638	0.31%
2020/12/08	2	35.43	8	35.49	35.35	-6	640	-0.94%
2020/12/04	0	0.00	12	34.85	34.80	-12	625	-1.92%
2020/12/02	12	34.90	5	34.96	34.90	7	635	1.10%
2020/11/30	0	0.00	10	35.15	35.05	-10	661	-1.51%
2020/11/27	1	34.50	0	0.00	34.60	1	667	0.15%
2020/11/26	1	34.70	0	0.00	34.60	1	669	0.15%
2020/11/24	2.3	34.89	0	0.00	34.80	2.3	698	0.33%
2020/11/20	0	0.00	4.2	35.37	35.30	-4.2	708	-0.59%
2020/11/19	0	0.00	0	35.65	35.40	0	719	-0.01%
2020/11/17	10	35.00	0.1	35.15	35.05	9.9	740	1.33%
2020/11/16	0	0.00	3	35.55	35.55	-3	763	-0.39%
2020/11/13	0	0.00	1.4	35.57	35.70	-1.4	776	-0.17%
2020/11/10	10.2	36.69	2	36.05	36.15	8.2	825	0.99%
2020/11/09	0.1	36.55	0	0.00	37.00	0.1	832	0.01%
2020/11/05	0	0.00	1	36.00	36.00	-1	899	-0.11%
2020/11/03	0	0.00	5	35.77	35.65	-5	1,111	-0.45%
2020/10/30	0	0.00	1	36.15	35.65	-1	1,247	-0.08%
2020/10/29	0	0.00	0	36.20	36.05	0	1,285	0.00%
2020/10/28	0	36.45	0.2	36.40	36.00	-0.2	1,370	-0.01%
2020/10/27	1	36.60	10	36.50	36.30	-9	1,378	-0.65%
2020/10/26	0	0.00	0	36.10	36.40	0	1,391	0.00%
2020/10/23	0	0.00	1	36.90	36.90	-1	1,412	-0.07%
2020/10/22	3	37.10	0	0.00	36.85	3	1,449	0.21%
2020/10/21	0.1	37.20	0	0.00	37.20	0.1	1,477	0.01%
2020/10/16	0	0.00	5	37.20	37.50	-5	1,683	-0.30%
2020/10/15	5	36.80	2	36.55	36.70	3	1,713	0.18%
2020/10/14	0	0.00	3	37.20	37.15	-3	1,843	-0.16%
2020/10/13	0	0.00	1	37.05	37.10	-1	1,918	-0.05%
2020/10/12	0	0.00	1	37.30	36.95	-1	1,939	-0.05%
2020/10/05	36	37.51	35	37.11	37.05	1	2,332	0.04%
2020/09/30	0	0.00	3	35.65	35.75	-3	2,364	-0.13%
2020/09/29	0	0.00	11	35.26	35.50	-11	2,541	-0.43%
2020/09/28	2	35.55	1	35.50	35.55	1	2,576	0.04%
2020/09/25	21	36.39	0	0.00	34.95	21	2,620	0.80%
2020/09/24	13	37.39	0	0.00	37.10	13	2,669	0.49%
2020/09/22	2	38.40	10	38.40	38.40	-8	2,719	-0.29%
2020/09/21	11	39.20	1	38.80	39.10	10	2,747	0.36%
2020/09/18	0	0.00	2	38.95	38.75	-2	2,815	-0.07%
2020/09/17	0	0.00	3	38.40	38.70	-3	2,878	-0.10%
2020/09/16	4	38.36	0	0.00	38.35	4	2,911	0.14%
2020/09/15	0	0.00	1	38.25	38.35	-1	2,941	-0.03%
2020/09/14	0	0.00	0.4	37.90	37.80	-0.4	3,000	-0.01%
2020/09/11	1	37.50	12	37.50	37.70	-11	3,174	-0.35%
2020/09/10	1	37.50	0	0.00	37.50	1	3,235	0.03%
2020/09/09	0	0.00	1	37.20	37.40	-1	3,287	-0.03%
2020/09/08	11	37.60	0	0.00	37.65	11	3,405	0.32%
2020/09/07	5	37.89	1	38.20	37.60	4	3,457	0.12%
2020/09/04	12	37.79	12	37.73	37.85	0	3,603	0.00%
2020/09/03	3	39.45	3	39.52	39.45	0	3,686	0.00%
2020/09/01	2	39.38	2	39.50	39.30	0	3,802	0.00%
2020/08/31	1	39.55	1	39.70	39.60	0	3,876	0.00%
2020/08/28	0	0.00	2	39.95	39.70	-2	3,938	-0.05%
2020/08/27	1	38.70	0	0.00	38.95	1	4,070	0.02%
2020/08/26	0	0.00	1	39.10	39.00	-1	4,278	-0.02%
2020/08/25	1	38.50	4	38.45	38.30	-3	4,480	-0.07%
2020/08/24	4	38.66	2	39.55	38.80	2	4,799	0.04%
2020/08/20	2	38.30	0	0.00	38.50	2	5,284	0.04%
2020/08/19	2	40.08	3	40.05	39.70	-1	5,755	-0.02%
2020/08/18	1	39.90	0	0.00	39.90	1	6,436	0.02%
2020/08/17	9	39.91	3	40.12	40.20	6	6,936	0.09%
2020/08/14	0	0.00	1	39.95	40.15	-1	7,493	-0.01%
2020/08/13	1	39.85	22	40.13	39.85	-21	7,654	-0.27%
2020/08/12	17	40.17	7	40.32	40.05	10	7,827	0.13%
2020/08/11	31	40.44	12	39.97	40.20	19	7,853	0.24%
2020/08/10	4	41.33	4	41.40	41.30	0	7,853	0.00%
2020/08/07	22	43.10	11	42.84	41.70	11	7,882	0.14%
2020/08/06	7	41.36	42	41.96	41.70	-35	7,790	-0.45%
2020/08/05	5	40.78	33	40.59	40.45	-28	7,755	-0.36%
2020/08/04	21	41.24	4.1	40.72	40.70	16.9	7,858	0.22%
2020/08/03	7	41.00	16	41.13	41.15	-9	7,932	-0.11%
2020/07/31	2	39.18	0	0.00	39.05	2	8,018	0.02%
2020/07/30	0	0.00	0	38.80	38.80	0	8,203	0.00%
2020/07/29	1	38.00	2	38.05	38.15	-1	8,373	-0.01%
2020/07/28	13	37.25	3	37.45	37.20	10	8,641	0.12%
2020/07/27	2	38.20	0	0.00	38.20	2	8,929	0.02%
2020/07/24	4	39.69	3	40.05	39.35	1	9,148	0.01%
2020/07/23	17	40.64	16	40.28	40.10	1	9,498	0.01%
2020/07/22	11	41.71	14	41.31	41.05	-3	9,716	-0.03%
2020/07/21	7	40.65	9	40.46	40.50	-2	9,831	-0.02%
2020/07/20	80	40.49	88	40.90	40.55	-8	9,930	-0.08%
2020/07/17	65	38.34	67	39.06	38.45	-2	9,809	-0.02%
2020/07/15	7	40.88	6	41.09	40.50	1	9,756	0.01%
2020/07/14	5	41.53	3	41.93	41.35	2	9,758	0.02%
2020/07/13	31	43.36	36	42.97	42.55	-5	9,734	-0.05%
2020/07/10	37	41.44	47	41.56	41.90	-10	9,583	-0.10%
2020/07/09	14	41.22	10	41.15	41.70	4	9,481	0.04%
2020/07/08	25	42.58	23.2	42.41	42.00	1.8	9,495	0.02%
2020/07/07	1	40.00	0.1	40.05	40.00	0.9	9,335	0.01%
2020/07/06	2	42.18	15	41.45	41.05	-13	9,310	-0.14%
2020/07/03	8	40.98	12	40.95	40.95	-4	9,269	-0.04%
2020/07/02	1	39.85	22	39.65	39.70	-21	9,262	-0.23%
2020/07/01	6	39.32	30	39.33	39.20	-24	9,299	-0.26%
2020/06/30	17	39.38	12	39.33	39.20	5	9,321	0.05%
2020/06/29	4	40.14	15	40.06	39.75	-11	9,383	-0.12%
2020/06/24	26	39.10	12	37.87	38.30	14	9,312	0.15%
2020/06/23	17	40.71	15	40.04	39.75	2	9,268	0.02%
2020/06/22	2	40.95	17	41.06	40.50	-15	9,251	-0.16%
2020/06/19	33	42.24	0	0.00	40.85	33	9,235	0.36%
2020/06/18	29	43.43	21	42.78	42.60	8	9,177	0.09%
2020/06/17	6	41.86	32	41.81	41.65	-26	9,005	-0.29%
2020/06/16	9	41.47	48	40.87	41.40	-39	8,960	-0.44%
2020/06/15	27	41.54	34	41.69	41.00	-7	8,946	-0.08%
2020/06/12	37	40.11	29	40.18	39.90	8	8,853	0.09%
2020/06/11	55	41.39	17	41.46	39.80	38	8,841	0.43%
2020/06/10	40	41.02	10	40.92	40.85	30	8,744	0.34%
2020/06/09	2	39.85	4	40.98	40.25	-2	8,715	-0.02%
2020/06/08	3	40.93	1	41.30	40.60	2	8,719	0.02%
2020/06/05	18	40.47	19	40.72	40.85	-1	8,719	-0.01%
2020/06/04	14	40.01	22	39.80	39.60	-8	8,720	-0.09%
2020/06/03	15	40.27	14	40.00	39.85	1	8,849	0.01%
2020/06/02	119	39.91	117	40.33	39.05	2	8,909	0.02%	大買/大賣/
2020/06/01	29	44.29	17	43.06	43.15	12	8,887	0.14%
2020/05/29	117	45.42	107	45.20	45.50	10	8,761	0.11%	大買/大賣/
2020/05/28	35	43.17	29	42.65	42.80	6	8,433	0.07%
2020/05/27	20	42.74	30	42.69	41.80	-10	8,163	-0.12%
2020/05/26	89	48.28	72	47.79	44.95	17	7,941	0.21%
2020/05/25	136	51.60	80	51.05	49.85	56	7,440	0.75%	大買/
2020/05/22	16	49.27	49.7	49.83	50.60	-33.7	6,763	-0.50%
2020/05/21	133	46.50	109	46.36	46.00	24	6,279	0.38%	大買/大賣/
2020/05/20	5	42.65	18	43.61	44.30	-13	5,723	-0.23%
2020/05/19	8	41.14	3	40.30	40.30	5	5,540	0.09%
2020/05/15	3	37.63	20	37.10	38.05	-17	5,306	-0.32%
2020/05/14	5	41.35	2	42.95	38.40	3	5,264	0.06%
2020/05/13	5	41.08	0	0.00	42.50	5	5,206	0.10%
2020/05/12	3	40.02	11	39.62	41.00	-8	5,137	-0.16%
2020/05/11	8	40.35	11.1	40.21	39.50	-3.1	5,067	-0.06%
2020/05/08	13	43.90	8	44.52	43.20	5	4,971	0.10%
2020/05/07	39	48.24	14	47.35	48.00	25	4,954	0.50%
2020/05/06	13	52.32	7	52.14	49.50	6	4,852	0.12%
2020/05/05	19	49.29	9.1	48.42	50.10	9.9	4,660	0.21%
2020/05/04	58.3	48.57	67	49.83	50.90	-8.7	4,474	-0.19%
2020/04/30	43	47.03	35	46.72	46.30	8	4,187	0.19%
2020/04/29	16	43.08	74	43.50	44.35	-58	3,873	-1.50%
2020/04/28	67	42.49	39	41.88	40.35	28	3,670	0.76%
2020/04/27	34	40.83	37.1	41.28	41.35	-3.1	3,392	-0.09%
2020/04/24	33	36.62	79	37.19	37.60	-46	3,095	-1.49%
2020/04/23	15	33.38	7	33.46	34.20	8	2,868	0.28%
2020/04/22	3	31.03	7	31.36	31.60	-4	2,717	-0.15%
2020/04/21	33	31.85	11	30.80	30.80	22	2,703	0.81%
2020/04/20	21	32.15	0	0.00	32.30	21	2,680	0.78%
2020/04/17	60	32.12	19	31.97	31.85	41	2,654	1.54%
2020/04/16	1	32.00	21	32.05	32.10	-20	2,607	-0.77%
2020/04/15	21	31.65	0	0.00	31.65	21	2,572	0.82%
2020/04/14	0	0.00	16	31.97	31.95	-16	2,553	-0.63%
2020/04/13	19	31.80	49	32.00	31.60	-30	2,525	-1.19%
2020/04/10	0	0.00	1	30.90	30.90	-1	2,454	-0.04%
2020/04/09	0	0.00	13	30.90	31.10	-13	2,435	-0.53%
2020/04/08	23	31.22	0	0.00	31.10	23	2,418	0.95%
2020/04/07	12	31.80	5	30.90	31.25	7	2,396	0.29%
2020/04/06	22	31.40	28	31.39	32.15	-6	2,329	-0.26%
2020/04/01	26	29.24	43	29.23	29.30	-17	2,254	-0.75%
2020/03/31	29	28.70	3	28.58	28.50	26	2,203	1.18%
2020/03/30	22	27.03	22	27.41	27.30	0	2,107	0.00%
2020/03/27	2	27.60	2	27.48	27.00	0	2,093	0.00%
2020/03/26	4	25.83	7	25.81	27.60	-3	2,066	-0.15%
2020/03/25	1	26.00	5	26.09	25.95	-4	2,039	-0.20%
2020/03/24	2	25.15	2	25.28	25.20	0	2,017	0.00%
2020/03/23	1	24.30	10	24.55	24.35	-9	2,005	-0.45%
2020/03/20	2	25.13	6	25.48	25.40	-4	1,995	-0.20%
2020/03/19	14	25.39	48	24.78	24.30	-34	1,966	-1.73%
2020/03/18	5	27.89	4	28.38	26.95	1	1,926	0.05%
2020/03/17	15	29.46	1	30.00	28.00	14	1,900	0.74%
2020/03/16	15	31.99	41	30.84	30.60	-26	1,852	-1.40%
2020/03/13	43	29.50	34	29.96	30.15	9	1,794	0.50%
2020/03/12	4	33.05	3	34.42	32.65	1	1,726	0.06%
2020/03/11	40	35.66	35	35.96	35.00	5	1,648	0.30%
2020/03/10	21	35.95	4	35.83	34.95	17	1,580	1.08%
2020/03/09	57	38.46	75.1	38.82	37.60	-18.1	1,498	-1.21%
2020/03/06	7	37.20	37	37.26	37.10	-30	1,298	-2.31%
2020/03/05	35	34.64	15.5	33.90	35.20	19.5	1,076	1.81%
2020/03/04	14	33.03	12.2	32.80	32.60	1.8	888	0.20%
2020/03/03	0	0.00	1	31.00	30.85	-1	822	-0.12%
2020/02/25	0	0.00	1	32.50	32.00	-1	844	-0.12%
2020/02/24	1	33.00	0	0.00	32.80	1	825	0.12%
2020/02/13	0	0.00	15	31.76	31.65	-15	750	-2.00%
2020/02/12	1	32.10	0	0.00	32.20	1	737	0.14%
2020/02/10	21	34.19	35	33.34	33.20	-14	691	-2.02%
2020/02/07	5	32.70	6	32.13	32.20	-1	591	-0.17%
2020/02/05	21	30.16	0	0.00	30.20	21	505	4.15%
2020/02/04	0	0.00	4	29.98	30.05	-4	501	-0.80%
2020/02/03	0	0.00	0.8	30.15	30.00	-0.8	495	-0.17%
2020/01/31	3	31.70	13	31.71	30.60	-10	486	-2.06%
2020/01/30	14	32.85	17	33.23	33.30	-3	435	-0.69%
2020/01/17	3	29.90	0	0.00	30.00	3	325	0.92%
2020/01/10	0	0.00	0.4	29.20	29.20	-0.4	318	-0.13%
2019/12/31	2	29.90	0	0.00	29.95	2	309	0.65%
2019/12/25	1	29.80	0	0.00	29.90	1	306	0.33%
2019/12/20	0	0.00	1	30.00	29.95	-1	306	-0.33%
2019/12/18	0.8	29.95	0	0.00	30.00	0.8	310	0.25%
2019/12/13	1	30.00	0	0.00	29.85	1	303	0.33%
2019/12/03	2	30.83	0	0.00	30.85	2	286	0.70%
2019/11/28	0	0.00	2	31.95	31.60	-2	295	-0.68%
2019/11/27	0	0.00	2	31.33	31.05	-2	272	-0.73%
2019/11/26	0	0.00	4	31.03	31.05	-4	272	-1.47%
2019/11/25	15	30.70	6	30.86	31.20	9	267	3.36%
2019/11/22	27	30.34	21	30.96	31.10	6	249	2.40%
2019/11/13	10	29.35	0	0.00	29.25	10	204	4.90%
2019/11/12	10	29.35	0	0.00	29.35	10	203	4.91%
2019/10/30	0	0.00	3	29.12	29.50	-3	189	-1.58%
2019/10/25	2	28.83	2	28.80	28.80	0	188	0.00%
2019/10/22	1	28.95	0	0.00	28.90	1	195	0.51%
2019/10/17	2	29.00	0	0.00	29.10	2	216	0.93%
2019/10/08	0	0.00	1	28.65	28.65	-1	240	-0.42%
2019/10/03	1	28.45	0	0.00	28.40	1	244	0.41%
2019/09/24	1	28.60	2	29.00	28.85	-1	250	-0.40%
2019/09/23	1	28.50	0	0.00	28.50	1	245	0.41%
2019/09/05	33	28.90	0	0.00	28.90	33	245	13.43%
2019/09/02	1	30.45	0	0.00	30.55	1	221	0.45%
2019/08/30	1	29.85	0	0.00	29.80	1	207	0.48%
2019/08/07	0	0.00	5	28.65	28.60	-5	184	-2.70%
2019/08/06	0	0.00	5	28.35	28.55	-5	189	-2.64%
2019/07/29	0	0.00	1	29.45	29.40	-1	181	-0.55%
2019/07/26	0	0.00	1	29.70	29.80	-1	178	-0.56%
2019/07/25	2	29.70	0	0.00	29.70	2	175	1.14%
2019/07/23	0	0.00	35	29.25	29.45	-35	169	-20.61%
2019/07/22	1	30.20	5	29.80	29.80	-4	164	-2.43%
2019/07/19	0	0.00	4	30.11	29.80	-4	158	-2.53%
2019/07/18	4	29.95	0	0.00	30.10	4	149	2.67%
2019/07/16	0.3	28.85	0	0.00	28.85	0.3	122	0.25%
2019/07/10	1	28.90	0	0.00	29.00	1	126	0.79%
2019/07/09	0	0.00	2	29.00	28.85	-2	126	-1.58%
2019/07/02	0	0.00	1	28.05	28.30	-1	158	-0.63%
2019/05/30	1	27.45	0	0.00	27.50	1	212	0.47%
2019/05/14	3	28.05	5	28.05	28.15	-2	273	-0.73%
2019/05/07	0.1	28.40	0	0.00	28.35	0.1	281	0.04%
2019/04/12	0	0.00	10	29.20	29.10	-10	309	-3.23%
2019/04/11	0	0.00	7	29.30	29.35	-7	309	-2.26%
2019/04/10	5	29.30	8	29.46	29.70	-3	304	-0.99%
2019/04/09	3	29.20	0	0.00	29.15	3	278	1.08%
2019/03/28	3	28.83	4	28.84	28.80	-1	262	-0.38%
2019/03/26	0	0.00	10	28.30	28.20	-10	253	-3.95%
2019/03/25	0	0.00	12	28.15	28.15	-12	254	-4.72%
2019/03/21	0	0.00	1	28.30	28.25	-1	254	-0.39%
2019/03/19	0	0.00	10	28.20	28.10	-10	257	-3.88%
2019/03/15	0	0.00	1	28.35	28.30	-1	271	-0.37%
2019/03/13	8	28.78	2	28.90	28.75	6	270	2.22%
2019/03/07	7	28.60	5	28.35	28.30	2	257	0.78%
2019/03/05	0	0.00	9	28.03	28.00	-9	247	-3.63%
2019/02/27	0	0.00	1	28.05	28.00	-1	244	-0.41%
2019/02/22	0	0.00	11	28.31	28.20	-11	240	-4.57%
2019/02/21	0	0.00	10	28.45	28.20	-10	240	-4.16%
2019/02/19	0	0.00	1	28.70	28.60	-1	234	-0.43%
2019/02/15	0	0.00	1	28.00	27.90	-1	213	-0.47%
2019/02/13	1	27.85	0	0.00	27.90	1	191	0.52%
2019/01/30	0	0.00	1	26.95	26.95	-1	170	-0.59%
2019/01/11	0	0.00	1	27.30	26.85	-1	178	-0.56%
2019/01/09	2	27.65	2	27.25	27.35	0	176	0.00%
2019/01/08	1	27.55	0	0.00	27.65	1	172	0.58%
2019/01/07	4	26.60	0	0.00	26.60	4	150	2.66%
2019/01/04	2	25.60	0	0.00	26.25	2	145	1.38%
2018/12/22	0	0.00	1	26.00	26.10	-1	254	-0.39%
2018/12/12	1	27.20	0	0.00	27.20	1	250	0.40%
2018/12/11	2	27.35	0	0.00	27.20	2	248	0.81%
2018/12/10	11	28.00	2	27.58	27.35	9	245	3.67%
2018/12/04	5	26.75	0	0.00	26.90	5	235	2.12%
2018/11/19	5	26.40	0	0.00	26.15	5	265	1.89%
2018/11/12	5	26.35	0	0.00	26.15	5	276	1.81%
2018/11/08	5	26.15	0	0.00	26.10	5	287	1.74%
2018/10/31	5	25.75	0	0.00	25.65	5	301	1.66%
2018/10/26	7	26.26	2	26.13	25.75	5	306	1.63%
2018/10/25	0	0.00	2	26.30	26.10	-2	304	-0.66%
2018/10/22	5	27.20	0	0.00	27.20	5	304	1.64%
2018/10/19	5	26.75	0	0.00	26.85	5	304	1.64%
2018/10/18	5	27.50	0	0.00	27.10	5	305	1.63%
2018/10/15	10	27.40	0	0.00	27.40	10	303	3.30%
2018/10/12	10	27.40	0	0.00	27.45	10	304	3.28%
2018/10/09	1	29.40	0	0.00	29.45	1	293	0.34%
2018/10/08	8	29.40	0	0.00	29.30	8	291	2.74%
2018/10/05	1	29.35	0	0.00	29.25	1	288	0.35%
2018/10/03	20	30.50	0	0.00	30.45	20	284	7.04%
2018/10/02	23	32.47	0	0.00	31.15	23	275	8.35%
2018/10/01	1	31.45	1	31.90	31.90	0	223	0.00%
2018/09/12	0	0.00	8	29.05	29.05	-8	243	-3.29%
2018/09/07	1	30.55	0	0.00	29.85	1	245	0.41%
2018/08/29	0	0.00	1	31.45	31.50	-1	223	-0.45%
2018/08/22	1	30.80	0	0.00	30.80	1	225	0.44%
2018/08/17	1	30.90	0	0.00	30.85	1	222	0.45%
2018/08/13	1	32.40	0	0.00	32.40	1	221	0.45%
2018/08/07	7	33.85	0	0.00	33.40	7	234	2.98%
2018/07/20	10	33.55	0	0.00	33.20	10	398	2.51%
2018/07/13	1	33.80	0	0.00	33.70	1	452	0.22%
2018/06/27	0	0.00	2	34.50	34.40	-2	562	-0.36%
2018/06/22	0	0.00	1	34.90	34.90	-1	583	-0.17%
2018/06/21	0	0.00	1	34.50	34.50	-1	595	-0.17%
2018/06/11	1	34.30	0	0.00	34.10	1	675	0.15%
2018/06/08	1	34.15	0	0.00	34.10	1	680	0.15%
2018/05/29	0	0.00	1	34.15	34.25	-1	678	-0.15%
2018/05/24	0	0.00	1	34.95	34.80	-1	679	-0.15%
2018/05/11	1	35.95	0	0.00	36.00	1	651	0.15%
2018/05/10	0	0.00	1	36.40	36.55	-1	642	-0.16%
2018/05/08	2	37.15	4	37.51	36.90	-2	638	-0.31%
2018/05/04	1	36.65	1	36.10	36.00	0	601	0.00%
2018/05/03	0	0.00	1	37.20	36.60	-1	593	-0.17%
2018/05/02	3	37.07	0	0.00	36.95	3	589	0.51%
2018/04/27	1	36.50	0	0.00	36.55	1	570	0.18%
2018/04/26	4	37.45	12	37.56	36.35	-8	563	-1.42%
2018/04/25	12	37.04	0	0.00	36.85	12	503	2.38%
2018/04/23	0	0.00	1	36.00	36.05	-1	464	-0.22%
2018/04/19	0.3	35.65	0	0.00	35.70	0.3	462	0.07%
2018/04/17	0	0.00	1	35.90	34.90	-1	451	-0.22%
2018/04/16	3.8	36.00	0	0.00	36.00	3.8	439	0.85%
2018/04/13	21	36.80	0	0.00	36.60	21	433	4.85%
2018/04/12	1	36.00	0	0.00	35.85	1	413	0.24%
2018/04/11	1	35.80	3	35.83	36.00	-2	412	-0.48%
2018/04/09	3	35.57	2	35.78	36.00	1	387	0.26%
2018/04/03	0	0.00	5	35.51	35.45	-5	373	-1.34%
2018/03/30	1	35.55	0	0.00	35.60	1	341	0.29%
2018/03/29	2	35.65	1	35.65	35.35	1	338	0.30%
2018/03/28	1	35.00	0	0.00	34.80	1	330	0.30%
2018/03/27	0.4	35.55	0	0.00	35.50	0.4	324	0.11%
2018/03/26	1	36.10	0	0.00	35.95	1	314	0.32%
2018/03/22	0	0.00	0	38.05	34.60	0	289	-0.01%
2018/03/21	0	0.00	2	35.75	35.50	-2	284	-0.70%
2018/03/20	0.1	34.40	0	0.00	34.40	0.1	253	0.05%
2018/03/16	0	0.00	2	35.25	35.30	-2	246	-0.81%
2018/03/14	0	0.00	1	33.70	33.65	-1	222	-0.45%
2018/03/06	11	33.52	0	0.00	33.50	11	374	2.94%
2018/02/21	1	33.95	0	0.00	33.95	1	405	0.25%
2018/02/09	0	0.00	9	33.23	33.20	-9	430	-2.09%
2018/01/31	0	0.00	1	36.20	36.20	-1	431	-0.23%
2018/01/25	1	37.00	0	0.00	36.95	1	433	0.23%
2018/01/17	3	37.30	0	0.00	37.35	3	437	0.69%
2018/01/08	0	0.00	15	37.02	36.95	-15	470	-3.19%
2018/01/05	0	0.00	1.1	37.05	36.95	-1.1	475	-0.22%
2018/01/02	0	37.35	21	37.49	37.35	-21	503	-4.16%