越峰 (8121)-國泰-板橋券商分點個股進出

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

越峰

(8121)

股價
37.20
漲跌
▲1.35
漲幅
+3.77%
成交量
2,209張
產業
上櫃電子零組件類股
169人加入追蹤

立即追蹤
本地時間:14:30

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

越峰 (8121)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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
2024/05/15	20	36.72	4.2	36.85	37.20	15.8	1,319	1.20%
2024/05/14	11	35.47	2	35.55	35.85	9	1,300	0.69%
2024/05/13	4.7	35.60	5	35.43	35.25	-0.3	1,290	-0.02%
2024/05/10	0	0.00	14.1	35.11	36.05	-14.1	1,271	-1.11%
2024/05/09	6	36.01	3	35.57	34.80	3	1,252	0.24%
2024/05/08	5	36.33	20	36.22	35.85	-15	1,209	-1.24%
2024/05/07	14	36.69	10	36.19	35.80	4	1,176	0.34%
2024/05/06	24	35.18	18	35.01	36.90	6	1,133	0.53%
2024/05/03	5.2	35.28	21	35.60	34.95	-15.8	1,060	-1.49%
2024/05/02	0	32.40	1	32.25	32.60	-1	971	-0.10%
2024/04/30	0	0.00	10	32.35	32.60	-10	961	-1.04%
2024/04/29	4.1	33.07	7	33.00	33.00	-2.9	946	-0.31%
2024/04/26	33	31.07	3	31.07	31.65	30	913	3.29%
2024/04/25	2	30.75	6.1	30.60	31.20	-4.1	896	-0.46%
2024/04/24	3	29.98	20	29.78	30.00	-17	879	-1.93%
2024/04/23	5	29.40	1.1	29.40	29.40	3.9	870	0.45%
2024/04/22	12	29.33	3	30.12	29.00	9	864	1.04%
2024/04/19	17	30.69	23	30.82	30.90	-6	837	-0.72%
2024/04/18	2.2	32.43	27.3	32.44	32.35	-25.1	795	-3.16%
2024/04/17	15.4	32.73	3	31.83	33.20	12.4	748	1.66%
2024/04/16	46	30.49	5.6	30.19	30.30	40.4	681	5.93%
2024/04/15	43	30.51	6	31.85	32.15	37	629	5.88%
2024/04/11	1	28.65	2	28.70	28.75	-1	529	-0.19%
2024/04/10	4	30.10	0	0.00	29.30	4	513	0.78%
2024/04/09	2	27.65	0.1	27.45	27.50	1.9	478	0.40%
2024/04/08	2.1	27.65	0	0.00	27.85	2.1	472	0.44%
2024/04/03	2	27.40	1	27.25	27.25	1	467	0.21%
2024/04/02	2	28.10	0	28.15	27.90	2	457	0.44%
2024/04/01	1	28.05	0	27.97	28.20	1	445	0.22%
2024/03/29	1	28.00	2	28.62	27.75	-1	427	-0.23%
2024/03/28	3	30.10	15.4	30.12	30.15	-12.4	365	-3.40%
2024/03/27	0	27.33	1.2	27.16	27.45	-1.2	264	-0.44%
2024/03/26	3	27.14	5	27.32	26.95	-2	259	-0.77%
2024/03/25	5.5	27.35	3	27.18	27.95	2.5	252	1.00%
2024/03/22	1	26.60	2	26.15	26.40	-1	230	-0.42%
2024/03/21	2.1	26.34	13	26.40	26.30	-10.9	224	-4.85%
2024/03/20	2.3	25.75	0	0.00	25.60	2.3	210	1.08%
2024/03/19	0	25.50	0	0.00	24.65	0	206	0.00%
2024/03/18	0	24.80	0	24.60	24.60	0	206	-0.01%
2024/03/15	0	24.70	0	0.00	24.85	0	206	0.00%
2024/03/14	0	25.18	0	0.00	24.60	0	205	0.00%
2024/03/13	0	25.25	0	0.00	24.95	0	207	0.01%
2024/03/12	0	24.95	0	0.00	24.90	0	204	0.00%
2024/03/11	0	0.00	0	25.00	24.50	0	202	0.00%
2024/03/08	1	24.55	19	24.68	24.35	-18	203	-8.87%
2024/03/07	1	24.90	0	0.00	24.75	1	202	0.50%
2024/03/06	0	25.38	5	25.30	25.05	-5	203	-2.46%
2024/03/05	0	0.00	2	25.05	25.05	-2	203	-0.98%
2024/03/01	0	0.00	0	25.80	25.45	0	203	0.00%
2024/02/29	0	26.50	0	0.00	25.90	0	204	0.00%
2024/02/27	0	0.00	0	24.95	25.40	0	205	0.00%
2024/02/26	0	25.30	0	0.00	25.20	0	214	0.00%
2024/02/23	0	26.00	0	0.00	25.10	0	221	0.00%
2024/02/22	0	26.90	0	0.00	25.95	0	219	0.00%
2024/02/19	0	0.00	1	26.75	26.60	-1	216	-0.46%
2024/02/16	1	25.90	1	26.15	27.00	0	210	0.00%
2024/02/15	0	0.00	1	23.35	25.35	-1	196	-0.51%
2024/02/05	0	23.30	0	0.00	23.05	0	181	0.00%
2024/01/30	0	24.30	0	0.00	23.65	0	184	0.00%
2024/01/19	0.2	23.60	0	0.00	23.65	0.2	185	0.11%
2024/01/17	3	23.75	0	0.00	23.85	3	186	1.60%
2024/01/16	0	24.95	0	0.00	24.05	0	186	0.00%
2024/01/11	0	23.80	0	0.00	23.90	0	189	0.00%
2024/01/10	0	0.00	1	24.00	23.70	-1	190	-0.52%
2024/01/08	0	0.00	1	24.70	24.45	-1	192	-0.52%
2023/12/21	0	0.00	6	25.48	25.60	-6	197	-3.04%
2023/12/20	0.1	26.05	0	0.00	26.00	0.1	196	0.05%
2023/12/13	0	24.90	0	0.00	24.90	0	189	0.00%
2023/12/12	0.1	25.00	0	0.00	24.90	0.1	189	0.03%
2023/12/11	1.1	25.30	0	0.00	25.10	1.1	189	0.59%
2023/12/07	3	25.15	0	0.00	25.30	3	187	1.60%
2023/12/06	5	25.30	0	0.00	25.40	5	186	2.68%
2023/12/04	0	0.00	3	25.90	25.85	-3	185	-1.62%
2023/12/01	0	0.00	1	25.50	26.25	-1	183	-0.55%
2023/11/28	6	25.18	0	0.00	25.20	6	188	3.18%
2023/11/24	3	26.22	0	0.00	26.25	3	181	1.65%
2023/11/23	0	0.00	13	26.27	26.35	-13	177	-7.32%
2023/11/22	1	25.80	10	26.30	26.05	-9	166	-5.39%
2023/11/20	0	0.00	0	24.23	24.35	0	157	0.00%
2023/11/16	0	0.00	3	24.55	24.55	-3	159	-1.88%
2023/11/15	1	24.50	4	24.15	24.40	-3	156	-1.92%
2023/11/14	0	0.00	0.1	23.00	23.05	-0.1	150	-0.07%
2023/11/13	0.1	22.37	1	22.30	22.35	-0.9	152	-0.59%
2023/11/10	0	0.00	0	22.45	22.40	0	151	0.00%
2023/11/09	0.3	22.60	0	0.00	22.60	0.3	151	0.17%
2023/11/08	0.4	22.90	0	0.00	22.90	0.4	151	0.24%
2023/11/02	0.1	23.00	0	0.00	23.05	0.1	170	0.03%
2023/10/31	3	23.50	0	0.00	22.85	3	171	1.74%
2023/10/20	3	23.68	0	0.00	23.70	3	207	1.44%
2023/10/19	0.1	23.65	21	23.60	23.70	-20.9	214	-9.74%
2023/10/17	2	24.00	0	0.00	23.80	2	224	0.89%
2023/10/16	3	24.25	0	0.00	24.50	3	234	1.28%
2023/10/13	1	24.40	0	0.00	24.35	1	245	0.41%
2023/10/04	5	24.24	0	0.00	24.40	5	277	1.80%
2023/09/22	3	25.15	1	25.10	25.25	2	324	0.62%
2023/09/19	1	26.05	2	25.85	26.10	-1	341	-0.29%
2023/09/14	0	0.00	1	25.95	25.95	-1	354	-0.28%
2023/09/13	0	0.00	10	25.50	26.10	-10	361	-2.77%
2023/09/11	0	0.00	1	25.40	25.40	-1	376	-0.27%
2023/09/07	0	0.00	1	25.65	25.50	-1	393	-0.25%
2023/09/04	1	25.80	0	0.00	25.80	1	414	0.24%
2023/08/31	1	24.20	0	0.00	24.50	1	418	0.24%
2023/08/25	0	0.00	1	24.05	24.00	-1	449	-0.22%
2023/08/24	1	23.90	2	23.88	23.90	-1	458	-0.22%
2023/08/14	1	24.10	0	0.00	24.10	1	647	0.15%
2023/08/11	0	24.50	0	0.00	24.20	0	654	0.00%
2023/08/10	2	24.50	0	0.00	24.40	2	658	0.30%
2023/08/09	4	25.40	2	24.98	25.05	2	663	0.30%
2023/08/08	1	26.00	2	26.00	26.00	-1	664	-0.15%
2023/08/04	1	26.10	0	0.00	26.20	1	696	0.14%
2023/08/02	2	26.50	0	0.00	26.25	2	734	0.27%
2023/08/01	0	0.00	25	26.72	26.85	-25	755	-3.31%
2023/07/31	0	0.00	1	26.90	26.85	-1	816	-0.12%
2023/07/28	1	27.00	0	0.00	26.85	1	893	0.11%
2023/07/24	2	26.35	0	0.00	26.45	2	1,471	0.14%
2023/07/21	3	26.78	0	0.00	26.95	3	1,483	0.20%
2023/07/20	15	27.88	1	27.80	27.70	14	1,575	0.89%
2023/07/19	1	27.80	1	28.35	27.80	0	1,593	0.00%
2023/07/18	0	0.00	2	28.60	28.65	-2	1,613	-0.12%
2023/07/17	1	28.45	1	28.30	28.30	0	1,644	0.00%
2023/07/14	2	28.38	4	28.36	28.20	-2	1,678	-0.12%
2023/07/13	3	28.53	8	28.57	28.40	-5	1,743	-0.29%
2023/07/12	0.3	28.90	0	0.00	28.75	0.3	1,921	0.02%
2023/07/11	0.2	29.40	1	29.10	29.20	-0.8	2,101	-0.04%
2023/07/10	8	29.83	13	29.97	29.50	-5	2,104	-0.24%
2023/07/07	5	28.85	0	0.00	28.70	5	2,093	0.24%
2023/07/06	6.1	29.24	0	0.00	28.75	6.1	2,095	0.29%
2023/07/05	6	28.85	0	0.00	28.85	6	2,094	0.29%
2023/07/03	0	0.00	1	28.60	28.65	-1	2,119	-0.05%
2023/06/30	2	28.65	0	0.00	29.00	2	2,128	0.09%
2023/06/28	0	0.00	27	29.12	28.80	-27	2,204	-1.22%
2023/06/27	3	29.33	3	29.20	29.10	0	2,276	0.00%
2023/06/26	1	29.65	1	29.10	29.30	0	2,327	0.00%
2023/06/21	0	0.00	3	29.22	29.30	-3	2,368	-0.13%
2023/06/20	2	29.10	2.2	29.01	29.10	-0.2	2,369	-0.01%
2023/06/19	1	28.70	0	0.00	28.70	1	2,388	0.04%
2023/06/16	1	28.65	0	0.00	28.90	1	2,412	0.04%
2023/06/15	1.2	28.55	3	28.60	28.95	-1.8	2,410	-0.07%
2023/06/14	2.3	29.06	0	0.00	28.85	2.3	2,413	0.10%
2023/06/13	1.5	29.25	0	0.00	29.30	1.5	2,441	0.06%
2023/06/12	3	29.28	1	29.25	29.20	2	2,458	0.08%
2023/06/09	1	29.50	1	29.50	29.30	0	2,460	0.00%
2023/06/08	0	0.00	2	29.95	29.70	-2	2,461	-0.08%
2023/06/06	5	30.66	19	30.68	30.50	-14	2,476	-0.57%
2023/06/05	2	30.40	5	30.65	30.40	-3	2,547	-0.12%
2023/06/02	0	0.00	6	29.92	29.95	-6	2,542	-0.24%
2023/06/01	5	29.70	4	29.80	30.00	1	2,543	0.04%
2023/05/31	0	0.00	2.5	30.13	30.00	-2.5	2,543	-0.10%
2023/05/30	3	29.55	1	30.00	29.85	2	2,544	0.08%
2023/05/29	9	29.66	1	30.00	30.00	8	2,540	0.31%
2023/05/26	12.3	30.93	1	31.30	30.60	11.3	2,529	0.44%
2023/05/25	20	31.25	37	31.99	32.20	-17	2,511	-0.68%
2023/05/24	6	31.41	5	31.28	31.50	1	2,490	0.04%
2023/05/23	18	31.10	28	31.17	31.85	-10	2,503	-0.40%
2023/05/19	6	28.56	0.1	28.80	28.55	6	2,470	0.24%
2023/05/18	8	29.01	5	28.48	28.50	3	2,472	0.12%
2023/05/17	0	0.00	1	29.00	29.10	-1	2,464	-0.04%
2023/05/16	1	28.65	1	28.35	28.40	0	2,459	0.00%
2023/05/15	2	28.25	0	0.00	28.10	2	2,460	0.08%
2023/05/12	1	28.20	20	28.43	28.65	-19	2,461	-0.77%
2023/05/11	6	28.85	6	29.04	28.35	0	2,471	0.00%
2023/05/10	4	29.55	0	0.00	29.75	4	2,467	0.16%
2023/05/09	13.2	31.12	21	30.21	29.80	-7.9	2,462	-0.32%
2023/05/08	26	32.04	14	31.62	31.50	12	2,436	0.49%
2023/05/05	73.3	31.37	30	32.06	31.65	43.3	2,422	1.79%
2023/05/04	30.2	31.34	7	31.45	31.70	23.1	2,385	0.97%
2023/05/03	68	32.43	112	32.57	32.40	-44	2,363	-1.86%	大賣/
2023/05/02	57.1	30.60	12	30.94	30.45	45	2,183	2.06%
2023/04/28	14	31.12	132.3	30.91	31.90	-118.3	2,093	-5.65%	大賣/鉅額交易
2023/04/27	6	29.08	3	29.22	29.00	3	1,892	0.16%
2023/04/26	4	28.50	5	28.83	29.00	-1	1,881	-0.05%
2023/04/25	3	29.65	12	29.73	29.00	-9	1,867	-0.48%
2023/04/24	2	29.20	1	29.00	29.20	1	1,771	0.06%
2023/04/21	29.3	28.14	3	28.53	28.65	26.3	1,755	1.50%
2023/04/20	4	30.18	11	30.62	29.70	-7	1,727	-0.41%
2023/04/19	26.4	30.03	26	30.09	30.25	0.4	1,697	0.02%
2023/04/18	8.4	29.87	5	29.74	29.65	3.4	1,675	0.20%
2023/04/17	48.9	30.83	30	31.33	30.85	18.9	1,605	1.17%
2023/04/14	21	28.51	41.1	28.74	29.50	-20.1	1,424	-1.41%
2023/04/13	0	0.00	2	26.90	26.85	-2	1,240	-0.16%
2023/04/12	1	27.05	3	27.35	27.00	-2	1,236	-0.16%
2023/04/11	1	27.00	1	27.28	27.00	0	1,232	0.00%
2023/04/10	1	26.75	4	26.90	26.80	-3	1,231	-0.24%
2023/04/07	2	27.13	0	0.00	26.95	2	1,226	0.16%
2023/04/06	0	27.10	7	27.54	27.35	-7	1,210	-0.58%
2023/03/31	12.1	27.07	3	27.15	27.05	9.1	1,193	0.76%
2023/03/30	1	27.40	0	0.00	27.40	1	1,179	0.08%
2023/03/29	17	27.88	4	27.50	27.35	13	1,165	1.12%
2023/03/28	2	27.37	5.8	27.84	28.60	-3.8	1,103	-0.35%
2023/03/27	17.8	27.86	4	27.50	27.05	13.8	1,031	1.34%
2023/03/24	1	27.25	11	27.60	27.55	-10	979	-1.02%
2023/03/23	1	26.85	0	0.00	26.90	1	940	0.11%
2023/03/22	25	27.66	6	27.15	26.90	19	939	2.02%
2023/03/21	17	27.01	28	27.03	27.10	-11	916	-1.20%
2023/03/20	6	26.17	4	26.28	26.15	2	890	0.23%
2023/03/17	4	26.60	4	26.28	26.10	0	891	0.00%
2023/03/16	11	26.48	14	26.97	26.10	-3	885	-0.34%
2023/03/15	10	26.91	5	26.25	26.25	5	861	0.58%
2023/03/14	3	26.42	3	26.47	26.40	0	853	0.00%
2023/03/13	13	26.13	3	26.47	26.40	10	863	1.16%
2023/03/10	3	27.03	5	26.75	26.80	-2	878	-0.23%
2023/03/09	3	27.18	8	27.24	27.35	-5	983	-0.51%
2023/03/08	9	27.51	19	27.10	27.40	-10	1,009	-0.99%
2023/03/07	1	26.40	0	0.00	26.30	1	977	0.10%
2023/03/06	0	26.10	1	26.10	26.05	-1	976	-0.10%
2023/03/03	3	26.05	0	0.00	26.10	3	982	0.31%
2023/03/02	8	26.25	10	26.68	26.35	-2	988	-0.20%
2023/03/01	0	26.70	3	26.00	26.15	-3	1,034	-0.29%
2023/02/24	11	26.10	0	0.00	26.15	11	1,090	1.01%
2023/02/23	3	26.73	3	26.90	26.50	0	1,084	0.00%
2023/02/22	15	26.06	18	26.41	26.45	-3	1,074	-0.28%
2023/02/21	5	27.34	4	27.78	26.80	1	1,067	0.09%
2023/02/20	1.4	26.60	1.4	26.60	26.80	0	1,026	0.00%
2023/02/17	0	0.00	0.2	26.40	26.15	-0.2	1,013	-0.02%
2023/02/16	0.1	26.17	75	26.23	26.30	-74.9	1,009	-7.42%
2023/02/15	10	25.80	20	26.20	25.70	-10	1,003	-1.00%
2023/02/14	0	26.00	0	0.00	25.95	0	1,000	0.00%
2023/02/13	20	25.80	2	25.75	25.55	18	1,002	1.80%
2023/02/10	2.3	26.39	0	0.00	26.10	2.3	998	0.23%
2023/02/09	5	26.35	11	26.60	26.55	-6	989	-0.61%
2023/02/08	10.3	25.76	1	25.85	25.70	9.3	970	0.96%
2023/02/07	40	25.91	1	25.90	25.90	39	958	4.07%
2023/02/06	9	26.31	4	26.36	26.15	5	952	0.52%
2023/02/03	1	26.65	4	26.51	26.35	-3	953	-0.31%
2023/02/02	1	26.40	3.1	26.29	26.50	-2.1	940	-0.23%
2023/02/01	13	26.30	5.3	26.35	26.15	7.7	918	0.83%
2023/01/31	2.3	26.04	14.8	25.26	26.45	-12.4	863	-1.44%
2023/01/30	1	24.05	2	24.10	24.05	-1	763	-0.13%
2023/01/17	0	24.40	0	0.00	24.10	0	754	0.00%
2023/01/16	0	0.00	1	24.20	23.85	-1	753	-0.13%
2023/01/13	1	23.80	1	23.85	23.75	0	754	0.00%
2023/01/12	2	23.93	0	0.00	23.85	2	756	0.26%
2023/01/11	1	24.45	1	24.20	24.25	0	756	0.00%
2023/01/10	0	24.45	1	24.55	24.30	-1	760	-0.13%
2023/01/09	1	25.00	0	0.00	24.80	1	788	0.13%
2023/01/06	2	24.95	0	0.00	25.15	2	796	0.25%
2023/01/05	0.3	24.55	0	0.00	24.30	0.3	800	0.04%
2023/01/03	0	0.00	1	23.70	24.10	-1	806	-0.12%
2022/12/30	0.1	23.85	0.1	24.50	23.95	0.1	806	0.01%
2022/12/29	0.3	24.40	0	0.00	24.25	0.3	808	0.04%
2022/12/20	11.1	25.65	35	25.71	25.40	-24	915	-2.61%
2022/12/19	3	26.53	0	0.00	26.35	3	922	0.33%
2022/12/16	2	26.95	0	0.00	26.90	2	939	0.21%
2022/12/15	23	27.83	13	27.73	27.60	10	947	1.06%
2022/12/14	0	0.00	1	27.80	27.95	-1	942	-0.11%
2022/12/13	2	27.75	0	0.00	27.50	2	940	0.21%
2022/12/12	12	27.68	0	0.00	27.75	12	940	1.28%
2022/12/09	5	28.60	3	28.12	27.70	2	938	0.21%
2022/12/08	2	28.40	1	28.40	28.30	1	934	0.11%
2022/12/07	0	0.00	7	28.74	28.45	-7	932	-0.75%
2022/12/06	15	28.75	2	28.70	28.70	13	920	1.41%
2022/12/05	6	30.18	10	29.85	29.80	-4	915	-0.44%
2022/12/02	9	30.24	6	30.04	29.85	3	907	0.33%
2022/12/01	90	30.84	4	31.45	30.50	86	891	9.65%
2022/11/30	6	30.00	10.3	30.73	31.20	-4.3	788	-0.55%
2022/11/29	6	27.98	4	28.14	28.40	2	753	0.27%
2022/11/28	0	0.00	10	26.60	26.85	-10	710	-1.41%
2022/11/25	10	26.60	13	26.97	26.40	-3	714	-0.42%
2022/11/24	10	26.20	4	26.13	26.25	6	705	0.85%
2022/11/23	9	27.27	4	27.49	26.65	5	702	0.71%
2022/11/22	6	26.63	16	26.42	26.50	-10	658	-1.52%
2022/11/18	1	24.80	0	0.00	24.80	1	617	0.16%
2022/11/17	1	25.05	1	25.00	25.05	0	623	0.00%
2022/11/16	2	24.65	0	0.00	24.70	2	624	0.32%
2022/11/14	0	0.00	5	25.09	25.10	-5	643	-0.78%
2022/11/11	1	24.60	0	0.00	24.35	1	651	0.15%
2022/11/10	1	24.30	0	0.00	24.25	1	669	0.15%
2022/11/04	0	0.00	1	24.50	24.65	-1	714	-0.14%
2022/11/01	1	24.00	2	24.73	23.95	-1	723	-0.14%
2022/10/28	2	23.05	0	0.00	22.75	2	722	0.28%
2022/10/25	1	23.60	0	0.00	23.60	1	754	0.13%
2022/10/24	1	24.30	0	0.00	24.30	1	765	0.13%
2022/10/21	0	0.00	3	24.88	24.50	-3	774	-0.39%
2022/10/19	1	25.05	0	0.00	25.00	1	799	0.13%
2022/10/18	4	25.94	3	25.88	25.55	1	812	0.12%
2022/10/17	5	26.09	8.2	25.83	26.20	-3.2	832	-0.38%
2022/10/14	3	24.90	2	24.40	24.95	1	813	0.12%
2022/10/13	9	23.99	1	24.30	23.70	8	820	0.98%
2022/10/12	6	27.06	1	27.70	26.85	5	834	0.60%
2022/10/11	0.1	27.91	0	0.00	27.45	0.1	863	0.01%
2022/10/06	0	0.00	1	30.20	29.60	-1	1,094	-0.09%
2022/10/05	0.2	30.60	18	31.36	30.00	-17.8	1,116	-1.59%
2022/09/29	2	29.80	0	0.00	29.65	2	1,128	0.18%
2022/09/28	20	30.60	0	0.00	29.60	20	1,118	1.79%
2022/09/26	0	0.00	5	30.20	30.30	-5	1,102	-0.46%
2022/09/22	0	0.00	0.2	30.60	31.30	-0.2	1,108	-0.02%
2022/09/20	1.1	29.66	7	29.83	29.75	-5.9	1,124	-0.52%
2022/09/19	0.1	30.20	1	30.00	29.85	-0.9	1,144	-0.08%
2022/09/16	1	30.40	3	30.38	30.50	-2	1,195	-0.17%
2022/09/15	1	30.70	0	0.00	30.60	1	1,264	0.08%
2022/09/14	1	30.95	3	31.07	31.15	-2	1,427	-0.14%
2022/09/07	1	30.40	0	0.00	30.40	1	1,515	0.07%
2022/09/06	6	30.68	0	0.00	30.30	6	1,535	0.39%
2022/09/05	1	31.50	0	0.00	31.35	1	1,565	0.06%
2022/09/02	0	0.00	1	32.20	31.85	-1	1,590	-0.06%
2022/09/01	1	31.85	1	31.45	31.35	0	1,648	0.00%
2022/08/31	0	0.00	1	31.75	31.85	-1	1,930	-0.05%
2022/08/30	4.1	31.60	0	0.00	31.40	4.1	1,973	0.21%
2022/08/29	1	32.50	0	0.00	31.65	1	1,967	0.05%
2022/08/26	0	0.00	2	33.40	33.10	-2	1,962	-0.10%
2022/08/24	0	32.00	0	0.00	32.10	0	1,956	0.00%
2022/08/23	0	0.00	3	32.10	31.65	-3	1,966	-0.15%
2022/08/22	1	32.10	1	32.35	32.05	0	1,978	0.00%
2022/08/19	6	33.09	0	0.00	32.65	6	1,969	0.30%
2022/08/18	0	0.00	1	33.80	33.15	-1	1,953	-0.05%
2022/08/17	2	32.45	5	32.80	33.80	-3	1,940	-0.15%
2022/08/16	4	33.05	3	33.12	32.30	1	1,920	0.05%
2022/08/15	1	33.20	0	0.00	33.05	1	1,908	0.05%
2022/08/12	0	32.85	0	0.00	32.80	0	1,898	0.00%
2022/08/11	0	0.00	2	32.35	32.60	-2	1,892	-0.11%
2022/08/08	0	30.85	0	0.00	30.80	0	1,886	0.00%
2022/08/05	0	31.29	6	31.08	31.45	-6	1,886	-0.32%
2022/08/04	1	30.30	0	0.00	30.35	1	1,892	0.05%
2022/08/03	5	30.55	19	31.30	30.60	-14	1,892	-0.74%
2022/08/02	3	31.63	6.1	31.90	31.80	-3.1	1,893	-0.16%
2022/08/01	9.1	32.72	1	32.90	32.90	8.1	1,889	0.43%
2022/07/29	2	32.68	11	32.60	32.65	-9	1,884	-0.48%
2022/07/28	1	32.90	1	32.45	32.20	0	1,883	0.00%
2022/07/27	7	31.56	7	31.85	32.30	0	1,878	0.00%
2022/07/26	3	31.67	4	31.45	31.45	-1	1,875	-0.05%
2022/07/25	0	0.00	7	32.59	32.60	-7	1,867	-0.37%
2022/07/22	2	33.53	1	34.15	33.05	1	1,860	0.05%
2022/07/21	0	0.00	1	34.25	33.85	-1	1,867	-0.05%
2022/07/20	6	33.81	36	34.40	33.70	-30	1,863	-1.61%
2022/07/19	5	34.45	0	0.00	34.00	5	1,858	0.27%
2022/07/18	5	34.10	8	34.00	34.20	-3	1,832	-0.16%
2022/07/15	16	33.33	11	33.76	33.75	5	1,805	0.28%
2022/07/14	68	34.00	25	33.86	33.10	43	1,766	2.43%
2022/07/13	11	33.00	26.2	33.60	33.60	-15.2	1,589	-0.96%
2022/07/12	2	30.03	1.1	30.73	30.55	0.9	1,578	0.06%
2022/07/11	0	0.00	6	30.02	30.10	-6	1,562	-0.38%
2022/07/05	7	29.00	0	0.00	29.20	7	1,596	0.44%
2022/07/04	0	0.00	3	29.00	28.70	-3	1,602	-0.19%
2022/07/01	4	29.50	6	28.98	28.40	-2	1,614	-0.12%
2022/06/30	4	29.75	0	0.00	29.45	4	1,618	0.25%
2022/06/28	5.1	31.74	0	0.00	31.60	5.1	1,861	0.27%
2022/06/27	2	33.10	7	33.21	33.00	-5	1,960	-0.26%
2022/06/24	2	32.70	2	33.15	32.45	0	1,961	0.00%
2022/06/23	5	32.29	7	32.67	32.30	-2	1,927	-0.10%
2022/06/22	19	31.69	18.1	31.64	31.75	0.9	1,910	0.05%
2022/06/21	2	30.23	3.3	29.48	30.80	-1.3	1,761	-0.07%
2022/06/20	5	28.34	6	28.76	28.00	-1	1,750	-0.06%
2022/06/17	3	29.98	3	30.00	29.70	0	1,772	0.00%
2022/06/16	13	30.96	0	0.00	30.00	13	1,786	0.73%
2022/06/15	5.3	33.81	8	32.80	32.00	-2.8	1,896	-0.14%
2022/06/14	1	34.60	6	33.22	33.20	-5	1,907	-0.26%
2022/06/13	11	35.30	4	35.30	34.20	7	1,881	0.37%
2022/06/10	2	36.35	2	36.40	36.60	0	1,874	0.00%
2022/06/09	30	36.69	27.2	36.85	37.45	2.9	1,824	0.16%
2022/06/08	2	33.70	8.3	34.37	35.10	-6.3	1,542	-0.41%
2022/06/06	0	0.00	2	31.55	31.50	-2	1,546	-0.13%
2022/06/02	2	32.00	0	0.00	31.95	2	1,584	0.13%
2022/06/01	5	32.62	3	32.62	32.20	2	1,613	0.12%
2022/05/31	8	32.45	7	32.53	32.50	1	1,621	0.06%
2022/05/30	3	32.03	1	32.16	32.30	2	1,619	0.12%
2022/05/26	1	29.90	0	0.00	30.00	1	1,630	0.06%
2022/05/24	0	0.00	1	30.35	30.00	-1	1,699	-0.06%
2022/05/19	0	0.00	27	29.89	31.40	-27	1,738	-1.55%
2022/05/17	0	0.00	1	30.30	30.50	-1	1,762	-0.06%
2022/05/16	1	29.55	2	30.08	29.45	-1	1,799	-0.06%
2022/05/13	1	29.60	0	0.00	29.60	1	1,806	0.06%
2022/05/12	0	0.00	1	29.60	29.10	-1	1,835	-0.05%
2022/05/10	0.2	29.05	2	28.40	29.55	-1.8	1,867	-0.10%
2022/05/09	1	29.35	0	0.00	29.05	1	1,907	0.05%
2022/05/06	2	30.45	2	30.50	30.45	0	1,919	0.00%
2022/05/05	2	31.90	0.5	31.40	31.75	1.5	1,934	0.08%
2022/05/04	0	30.75	0	0.00	30.80	0	1,951	0.00%
2022/04/28	3.2	29.99	3	30.00	30.00	0.2	2,012	0.01%
2022/04/27	7.1	29.09	7	29.76	30.40	0.1	2,015	0.00%
2022/04/26	1.2	31.40	1	31.35	31.15	0.2	2,008	0.01%
2022/04/25	4	31.75	5	32.22	31.50	-1	2,062	-0.05%
2022/04/22	2	33.98	0	0.00	34.10	2	2,094	0.10%
2022/04/21	10	34.50	0	0.00	35.00	10	2,128	0.47%
2022/04/20	0.1	34.20	0	34.20	34.25	0.1	2,153	0.00%
2022/04/19	3	34.67	1	34.00	34.20	2	2,185	0.09%
2022/04/18	6	34.18	0	0.00	34.20	6	2,220	0.27%
2022/04/15	4.2	35.07	0	0.00	34.60	4.2	2,266	0.19%
2022/04/14	1.3	37.21	1	37.40	36.00	0.3	2,325	0.01%
2022/04/12	0	36.55	4	36.39	36.80	-4	2,410	-0.17%
2022/04/11	29	39.13	35	38.16	37.90	-6	2,447	-0.25%
2022/04/08	0	0.00	1	38.20	38.20	-1	2,468	-0.04%
2022/04/07	7	38.35	2	38.23	37.50	5	2,525	0.20%
2022/04/06	10	38.50	2	38.88	38.60	8	2,609	0.31%
2022/04/01	13.1	40.28	8	40.24	39.60	5.1	2,884	0.18%
2022/03/31	37	43.26	13	43.51	40.25	24	2,853	0.84%
2022/03/30	1	41.50	19	39.77	42.35	-18	2,636	-0.68%
2022/03/29	11.1	38.59	18	38.88	38.50	-6.9	2,524	-0.27%
2022/03/28	2	38.32	0	0.00	38.70	2	2,512	0.08%
2022/03/25	2.1	39.63	28	39.72	38.70	-25.9	2,501	-1.04%
2022/03/24	2	38.30	1	38.50	38.70	1	2,460	0.04%
2022/03/23	16	38.63	6	38.72	38.40	10	2,471	0.40%
2022/03/22	6	38.72	6	38.78	38.45	0	2,466	0.00%
2022/03/21	10.2	38.33	3	37.85	37.60	7.2	2,448	0.29%
2022/03/18	24	39.40	10.1	39.64	38.15	14	2,465	0.57%
2022/03/17	8	36.24	5	36.62	37.40	3	2,359	0.13%
2022/03/16	0	0.00	1.2	34.02	34.00	-1.2	2,352	-0.05%
2022/03/15	2.1	33.26	9	33.23	33.15	-6.9	2,362	-0.29%
2022/03/14	2	34.85	5	35.10	34.85	-3	2,359	-0.13%
2022/03/11	4	35.55	3	35.97	35.20	1	2,365	0.04%
2022/03/10	4.1	36.57	0	0.00	36.50	4.1	2,381	0.17%
2022/03/09	1	35.05	1	34.95	35.05	0	2,360	0.00%
2022/03/08	1	34.36	8.3	35.26	34.20	-7.3	2,365	-0.31%
2022/03/07	0.1	36.77	9	36.10	35.50	-8.9	2,349	-0.38%
2022/03/04	3	38.78	4	39.11	38.50	-1	2,572	-0.04%
2022/03/03	2	39.80	50	39.40	39.45	-48	3,020	-1.59%
2022/03/02	0	39.15	1	39.45	39.30	-1	3,040	-0.03%
2022/03/01	0.1	40.15	0.3	40.20	40.40	-0.2	3,062	-0.01%
2022/02/25	6	38.88	12	39.08	39.30	-6	3,082	-0.20%
2022/02/24	10.2	38.74	17	39.70	38.30	-6.9	3,090	-0.22%
2022/02/23	4	40.96	2	40.68	40.75	2	3,066	0.07%
2022/02/22	1	41.25	1	42.00	41.25	0	3,079	0.00%
2022/02/21	3.2	42.71	4.2	42.77	42.80	-1	3,093	-0.03%
2022/02/18	4	43.65	1	43.10	43.30	3	3,118	0.10%
2022/02/17	3.1	44.08	3	43.72	43.30	0.1	3,132	0.00%
2022/02/16	7.1	44.79	0.7	44.37	44.55	6.5	3,137	0.21%
2022/02/15	2	42.25	0	0.00	42.20	2	3,103	0.06%
2022/02/14	4.3	42.75	2.4	42.82	42.45	1.9	3,115	0.06%
2022/02/11	2.8	44.87	18.4	44.59	44.70	-15.6	3,259	-0.48%
2022/02/10	2.2	46.24	0	0.00	46.10	2.2	3,537	0.06%
2022/02/09	8	46.26	12	46.34	46.85	-4	3,919	-0.10%
2022/02/08	3	44.42	1	44.45	44.55	2	5,060	0.04%
2022/02/07	2	43.68	3	43.38	44.45	-1	5,682	-0.02%
2022/01/26	2.3	42.61	2.2	42.76	42.10	0.1	5,723	0.00%
2022/01/25	0	43.53	5	43.93	43.00	-5	5,731	-0.09%
2022/01/24	14.3	44.24	9	42.93	44.80	5.3	5,759	0.09%
2022/01/21	3.4	45.85	7.1	45.43	44.35	-3.7	5,793	-0.06%
2022/01/20	4	46.39	3.3	46.31	46.60	0.7	5,804	0.01%
2022/01/19	6.1	45.91	9	45.90	45.85	-2.9	5,808	-0.05%
2022/01/18	7.2	47.56	3.3	47.61	47.20	3.9	5,799	0.07%
2022/01/17	14	46.65	6	46.87	46.60	8	5,758	0.14%
2022/01/14	6.2	46.18	5	45.52	44.20	1.2	5,731	0.02%
2022/01/13	0.1	44.50	7	44.56	45.00	-6.9	5,730	-0.12%
2022/01/12	4.1	44.61	6	45.45	44.85	-1.9	6,073	-0.03%
2022/01/11	7.4	46.25	6	45.88	45.15	1.4	6,473	0.02%
2022/01/10	11	47.99	4	48.14	47.60	7	6,886	0.10%
2022/01/07	2.6	47.46	11	46.44	46.00	-8.4	7,606	-0.11%
2022/01/06	22.6	48.77	10	48.71	48.30	12.6	8,405	0.15%
2022/01/05	7.2	50.73	2	50.50	50.00	5.2	8,869	0.06%
2022/01/04	7	51.80	13.4	52.04	51.80	-6.4	9,198	-0.07%
2022/01/03	12.6	52.17	5.2	51.93	51.50	7.4	9,492	0.08%
2021/12/30	29.2	53.17	22	53.15	53.50	7.2	9,517	0.08%
2021/12/29	19.3	56.06	12.1	56.21	54.70	7.2	9,492	0.08%
2021/12/28	74	56.97	74.5	57.57	56.00	-0.5	9,444	0.00%
2021/12/27	1	48.82	1	54.10	54.00	0	9,267	0.00%
2021/12/24	6	53.98	1.2	54.01	54.10	4.9	9,302	0.05%
2021/12/23	0.1	53.50	0	0.00	54.00	0.1	9,349	0.00%
2021/12/22	0.1	54.50	5	54.74	54.00	-4.9	9,381	-0.05%
2021/12/21	4	53.88	0	0.00	53.50	4	9,405	0.04%
2021/12/20	1	50.90	3	53.00	53.00	-2	9,422	-0.02%
2021/12/17	2	51.10	7	50.33	50.60	-5	9,450	-0.05%
2021/12/16	9.1	52.76	5.2	53.75	52.00	3.9	9,467	0.04%
2021/12/15	4	54.60	0	0.00	54.80	4	9,483	0.04%
2021/12/14	12.2	54.80	2	57.25	56.00	10.2	9,515	0.11%
2021/12/13	1	58.50	2.3	59.65	60.60	-1.3	9,536	-0.01%
2021/12/10	0	0.00	7	57.96	58.30	-7	9,564	-0.07%
2021/12/09	1	56.20	45.5	56.93	57.00	-44.5	9,576	-0.46%
2021/12/08	13	55.49	3	56.37	55.50	10	9,586	0.10%
2021/12/07	1	56.40	2	57.00	56.80	-1	9,602	-0.01%
2021/12/06	21	56.34	3.2	56.67	56.40	17.8	9,711	0.18%
2021/12/03	2	55.05	3	54.50	54.90	-1	9,744	-0.01%
2021/12/02	3	54.43	20	54.85	54.00	-17	9,815	-0.17%
2021/12/01	6	53.25	0	0.00	55.00	6	10,198	0.06%
2021/11/30	64	55.47	57.6	56.25	55.20	6.4	10,690	0.06%
2021/11/29	144.1	55.82	133	56.16	54.10	11.1	10,534	0.11%	大買/大賣/
2021/11/26	13	53.35	5	52.60	53.90	8	10,102	0.08%
2021/11/25	9.5	55.35	8	56.50	56.90	1.5	10,100	0.01%
2021/11/24	1	54.50	48	53.45	56.20	-47	10,070	-0.47%
2021/11/23	3.3	53.22	7	54.33	52.00	-3.8	10,043	-0.04%
2021/11/22	10.1	53.75	3.5	53.85	54.30	6.6	10,017	0.07%
2021/11/19	4	53.03	12	52.84	53.60	-8	9,997	-0.08%
2021/11/18	6	52.00	4	52.13	51.50	2	9,965	0.02%
2021/11/17	16	51.73	16	51.51	51.60	0	9,940	0.00%
2021/11/16	5	50.24	10	50.42	49.55	-5	9,911	-0.05%
2021/11/15	8	48.96	4	47.73	49.15	4	9,894	0.04%
2021/11/12	4	46.09	3	46.50	45.10	1	9,875	0.01%
2021/11/11	12	45.61	1	48.20	46.00	11	9,881	0.11%
2021/11/10	36.1	48.48	25	48.09	48.10	11.1	9,888	0.11%
2021/11/09	37.6	49.28	41.5	49.40	48.05	-4	9,743	-0.04%
2021/11/08	69.6	50.69	84.5	50.22	47.10	-14.9	9,451	-0.16%
2021/11/05	360.3	55.40	295.1	54.85	51.80	65.2	9,076	0.72%	大買/大賣/
2021/11/04	93.3	52.62	102.6	52.70	53.20	-9.4	7,969	-0.12%	大賣/
2021/11/03	0	45.80	76.2	48.45	48.45	-76.2	7,396	-1.03%
2021/11/02	2	42.40	0	0.00	44.05	2	7,341	0.03%
2021/11/01	5	47.11	21	46.49	46.95	-16	7,314	-0.22%
2021/10/29	0	0.00	8	46.85	47.50	-8	7,275	-0.11%
2021/10/28	3.8	42.74	2	43.50	43.20	1.8	7,214	0.02%
2021/10/26	1.4	40.00	4.1	40.30	39.00	-2.8	7,253	-0.04%
2021/10/25	5.6	39.56	4	38.19	40.50	1.6	7,251	0.02%
2021/10/22	12	38.87	2	38.38	40.00	10	7,251	0.14%
2021/10/21	3	40.97	5	41.00	40.30	-2	7,250	-0.03%
2021/10/20	74	44.01	60.1	44.33	43.65	14	7,259	0.19%
2021/10/19	86.5	41.57	56.8	41.48	42.55	29.7	6,909	0.43%
2021/10/18	99.5	44.48	65.2	43.80	42.00	34.3	6,528	0.53%
2021/10/15	206.4	46.92	240	46.29	46.20	-33.6	6,076	-0.55%	大買/大賣/
2021/10/14	352.1	51.15	226.1	48.29	45.40	126	5,307	2.37%	大買/大賣/鉅額交易
2021/10/13	171.1	47.70	167	48.59	50.40	4.1	4,446	0.09%	大買/大賣/
2021/10/12	133.1	44.43	129	45.09	45.85	4.1	3,922	0.10%	大買/大賣/
2021/10/08	37	40.62	24.2	40.68	41.70	12.8	3,561	0.36%
2021/10/07	1	39.49	8.4	38.25	37.95	-7.4	3,219	-0.23%
2021/10/06	6	38.88	28	38.20	38.70	-22	3,186	-0.69%
2021/10/05	28	39.90	0.2	40.00	40.00	27.8	3,175	0.88%
2021/10/04	10.2	37.60	30	37.22	38.40	-19.8	3,158	-0.63%
2021/10/01	3.5	39.83	2	40.15	39.30	1.5	3,044	0.05%
2021/09/30	13.2	47.42	12	45.44	43.65	1.2	3,000	0.04%
2021/09/29	13.1	50.71	0.1	48.45	48.45	13	2,950	0.44%
2021/09/28	4	51.10	6	51.23	53.80	-2	2,918	-0.07%
2021/09/27	1	49.00	2	48.50	49.00	-1	2,895	-0.03%
2021/09/24	22.3	48.73	12.1	49.19	47.60	10.2	2,881	0.35%
2021/09/23	7	47.57	3.1	46.81	48.00	3.9	2,859	0.14%
2021/09/22	1.1	43.64	9.3	41.59	44.00	-8.1	2,824	-0.29%
2021/09/17	17	40.67	0.2	39.85	41.80	16.8	2,794	0.60%
2021/09/16	7	42.34	10	45.40	40.00	-3	2,747	-0.11%
2021/09/15	24.1	37.71	4.5	37.59	41.35	19.6	2,685	0.73%
2021/09/14	4	37.60	10.7	37.60	37.60	-6.7	2,639	-0.25%
2021/09/13	0	0.00	2	34.20	34.20	-2	2,603	-0.08%
2021/09/10	20	31.35	2	31.00	31.10	18	2,578	0.70%
2021/09/09	27	30.85	11.1	30.16	31.70	15.9	2,578	0.62%
2021/09/08	13	29.22	5	28.64	28.85	8	2,501	0.32%
2021/09/07	23	29.00	8	29.06	29.20	15	2,450	0.61%
2021/09/06	95.4	29.13	81	28.94	28.65	14.4	2,380	0.60%
2021/09/03	33	27.32	46	27.35	27.50	-13	1,979	-0.66%
2021/09/02	1	25.00	7	25.00	25.00	-6	1,466	-0.41%
2021/09/01	0	0.00	8.1	22.75	22.75	-8.1	1,366	-0.59%
2021/08/31	0	0.00	0.2	20.70	20.70	-0.2	1,334	-0.01%
2021/08/27	0	0.00	1	18.50	18.15	-1	1,300	-0.08%
2021/08/26	0	0.00	5	18.05	18.20	-5	1,297	-0.39%
2021/08/25	0	0.00	5	18.10	18.00	-5	1,298	-0.39%
2021/08/24	1	17.50	3	17.70	17.55	-2	1,292	-0.15%
2021/08/23	1	17.75	1	17.80	17.75	0	1,290	0.00%
2021/08/20	0	17.15	1	17.10	17.00	-1	1,288	-0.08%
2021/08/18	11	17.46	8	16.99	17.85	3	1,276	0.24%
2021/08/17	0	0.00	3	17.45	17.35	-3	1,272	-0.24%
2021/08/16	1	17.80	1	18.25	17.95	0	1,259	0.00%
2021/08/13	4	19.44	22	19.26	19.05	-18	1,233	-1.46%
2021/08/12	1	20.10	0	0.00	20.20	1	1,201	0.08%
2021/08/11	16	20.08	9	20.44	19.95	7	1,196	0.58%
2021/08/10	13	21.43	10.1	21.66	20.25	2.9	1,173	0.25%
2021/08/09	1	21.00	7	20.55	20.90	-6	1,100	-0.55%
2021/08/06	5	19.80	0	0.00	19.80	5	1,041	0.48%
2021/08/05	6	20.16	0	0.00	20.10	6	1,048	0.57%
2021/08/04	7	20.46	8	20.39	20.45	-1	1,069	-0.09%
2021/08/03	1	20.50	1	20.65	20.65	0	1,076	0.00%
2021/08/02	2	20.50	1	20.70	20.40	1	1,069	0.09%
2021/07/30	11.1	20.99	5	20.55	20.05	6.1	1,069	0.57%
2021/07/29	1	19.55	2.1	20.02	19.95	-1.1	1,013	-0.11%
2021/07/28	1	19.50	5	19.19	19.45	-4	1,008	-0.40%
2021/07/27	0	0.00	3	20.10	20.10	-3	1,021	-0.29%
2021/07/26	9	20.69	0	0.00	20.40	9	1,036	0.87%
2021/07/23	1	20.00	0	0.00	19.85	1	1,018	0.10%
2021/07/22	0	0.00	1	20.10	19.85	-1	1,043	-0.10%
2021/07/20	10.1	18.90	3	19.00	19.00	7.1	1,012	0.70%
2021/07/19	6	19.63	0	0.00	19.55	6	1,019	0.59%
2021/07/14	0	0.00	1	18.30	19.00	-1	1,058	-0.09%
2021/07/13	5	19.92	2	19.00	18.75	3	1,073	0.28%
2021/07/12	1	19.10	4	19.24	19.90	-3	1,069	-0.28%
2021/07/09	2	19.63	5	19.60	19.10	-3	1,057	-0.28%
2021/07/08	1	18.55	0	0.00	18.55	1	1,060	0.09%
2021/07/02	0	0.00	1	18.55	18.30	-1	1,604	-0.06%
2021/07/01	3.1	18.74	1	18.50	18.35	2.1	1,661	0.13%
2021/06/30	6	18.56	4	18.56	18.90	2	1,670	0.12%
2021/06/29	2	18.40	0	0.00	18.05	2	1,660	0.12%
2021/06/28	6	18.06	6	18.68	18.55	0	1,657	0.00%
2021/06/25	0	0.00	19	18.00	18.00	-19	1,757	-1.08%
2021/06/23	0	0.00	4	18.50	18.30	-4	1,771	-0.23%
2021/06/22	0	0.00	4	17.79	17.70	-4	1,758	-0.23%
2021/06/21	0	17.65	0	0.00	17.45	0	1,754	0.00%
2021/06/18	5	18.36	1	18.20	18.10	4	1,753	0.23%
2021/06/17	4	18.38	1.2	18.85	18.85	2.9	1,724	0.17%
2021/06/15	1	17.70	0	0.00	17.70	1	1,695	0.06%
2021/06/11	0	0.00	12	16.75	16.70	-12	1,693	-0.71%
2021/06/03	0	16.35	6	16.35	16.35	-6	1,718	-0.35%
2021/06/02	0	0.00	5	16.20	16.10	-5	1,720	-0.29%
2021/06/01	6	16.61	16	16.52	16.55	-10	1,722	-0.58%
2021/05/28	4	16.25	7	16.17	16.25	-3	1,729	-0.17%
2021/05/27	5	16.00	0	0.00	16.15	5	1,732	0.29%
2021/05/26	2	16.00	0	0.00	16.10	2	1,738	0.12%
2021/05/25	21	16.18	6	16.30	16.15	15	1,748	0.86%
2021/05/19	0	15.70	0	0.00	15.50	0	1,907	0.00%
2021/05/17	0	13.80	0	0.00	13.85	0	1,917	0.00%
2021/05/13	2.1	15.19	0	0.00	14.95	2.1	1,904	0.11%
2021/05/12	0	0.00	21	16.54	15.70	-21	1,897	-1.11%
2021/05/10	0	0.00	20	18.60	18.60	-20	1,867	-1.07%
2021/05/07	0	0.00	4	18.68	18.90	-4	1,876	-0.21%
2021/05/06	0	17.90	0	0.00	18.00	0	1,869	0.00%
2021/05/05	2	18.38	0	0.00	18.10	2	1,853	0.11%
2021/05/04	1	17.60	0	0.00	17.90	1	1,850	0.05%
2021/05/03	1	19.60	10	20.49	19.45	-9	1,823	-0.49%
2021/04/29	4	22.05	6	21.48	21.30	-2	1,795	-0.11%
2021/04/28	3	21.73	6	21.78	21.85	-3	1,776	-0.17%
2021/04/27	2	20.93	10	21.17	20.95	-8	1,758	-0.45%
2021/04/26	8	21.14	0	0.00	21.00	8	1,834	0.44%
2021/04/23	4.4	20.51	0	0.00	20.70	4.4	1,939	0.22%
2021/04/22	9	20.63	4	20.76	20.10	5	1,949	0.26%
2021/04/21	4	21.30	20	21.20	21.25	-16	1,927	-0.83%
2021/04/20	6.5	21.44	3	21.58	21.60	3.5	1,920	0.18%
2021/04/19	7	21.38	2	21.60	21.40	5	2,050	0.24%
2021/04/16	5	21.38	0	0.00	21.55	5	2,062	0.24%
2021/04/15	0.1	20.50	0	0.00	20.50	0.1	2,029	0.00%
2021/04/14	3.3	20.14	25	19.85	20.10	-21.7	2,014	-1.08%
2021/04/13	12	21.33	5	21.16	20.50	7	1,990	0.35%
2021/04/12	20	22.39	37	21.94	21.75	-17	1,934	-0.88%
2021/04/09	43	22.50	19	22.50	22.00	24	1,797	1.34%
2021/04/08	13	20.42	13	20.79	21.35	0	1,570	0.00%
2021/04/07	20	19.32	21	19.42	19.45	-1	1,463	-0.07%
2021/04/06	1	18.45	2	18.50	18.70	-1	1,434	-0.07%
2021/04/01	0	0.00	8	18.49	18.35	-8	1,499	-0.53%
2021/03/31	4	18.44	3	18.40	18.40	1	1,530	0.07%
2021/03/30	53	18.97	56	19.12	18.55	-3	1,531	-0.20%
2021/03/29	24	18.65	11	17.77	19.05	13	1,427	0.91%
2021/03/26	0	0.00	37	17.76	17.80	-37	1,429	-2.59%
2021/03/25	0	0.00	15	17.83	17.70	-15	1,441	-1.04%
2021/03/24	0	18.30	3	18.00	17.95	-3	1,460	-0.21%
2021/03/22	5	18.55	1	18.60	18.50	4	1,477	0.27%
2021/03/19	10	18.55	3	18.62	18.50	7	1,516	0.46%
2021/03/18	0	18.90	10	18.90	18.55	-10	1,589	-0.63%
2021/03/17	5	18.45	0	0.00	18.45	5	1,616	0.31%
2021/03/16	5	18.72	0	0.00	18.40	5	1,630	0.31%
2021/03/15	1	18.30	1	18.20	18.20	0	1,650	0.00%
2021/03/10	0	17.90	2	17.90	17.90	-2	1,704	-0.12%
2021/03/08	0	17.90	0	0.00	17.70	0	1,809	0.00%
2021/03/05	5	17.90	0	0.00	17.80	5	1,914	0.26%
2021/03/04	0	19.10	0	0.00	18.15	0	1,930	0.00%
2021/03/03	0	0.00	5	18.02	18.05	-5	1,979	-0.25%
2021/03/02	2	18.05	18	18.24	17.90	-16	1,999	-0.80%
2021/02/26	5	18.35	2	18.43	18.35	3	1,998	0.15%
2021/02/25	1	18.65	0	0.00	18.70	1	2,001	0.05%
2021/02/24	8	19.18	4	19.10	18.65	4	1,996	0.20%
2021/02/23	60	19.22	60	19.24	19.30	0	1,978	0.00%
2021/02/22	20	18.60	10	18.68	18.90	10	1,864	0.54%
2021/02/19	15	17.22	10	17.19	17.55	5	1,848	0.27%
2021/02/18	12	17.33	4	17.10	17.35	8	1,848	0.43%
2021/02/17	9	17.04	6	17.14	17.05	3	1,854	0.16%
2021/02/02	0	0.00	5	16.20	16.10	-5	1,865	-0.27%
2021/02/01	1	16.15	0	0.00	16.00	1	1,910	0.05%
2021/01/29	1	17.35	0	0.00	16.55	1	1,919	0.05%
2021/01/28	0	0.00	10	17.45	17.30	-10	1,905	-0.52%
2021/01/27	0	0.00	1	18.05	17.85	-1	1,901	-0.05%
2021/01/26	0	17.80	10	18.05	17.80	-10	1,902	-0.53%
2021/01/25	0	18.10	10	18.10	18.15	-10	1,894	-0.53%
2021/01/22	0	0.00	1	18.25	18.20	-1	1,892	-0.05%
2021/01/21	4	18.20	0	0.00	18.10	4	1,898	0.21%
2021/01/20	0	0.00	4	17.98	18.05	-4	1,893	-0.21%
2021/01/19	32	19.66	18	19.70	19.20	14	1,869	0.75%
2021/01/18	26	19.30	5	19.35	19.45	21	1,801	1.17%
2021/01/15	2	17.80	0	0.00	17.70	2	1,676	0.12%
2021/01/14	0	0.00	1	18.80	18.55	-1	1,655	-0.06%
2021/01/13	1	18.60	0	0.00	18.60	1	1,649	0.06%
2021/01/12	38	19.64	28	19.49	18.60	10	1,644	0.61%
2021/01/11	5	18.50	5	19.60	19.50	0	1,508	0.00%
2021/01/07	0	0.00	5	18.40	18.40	-5	1,570	-0.32%
2021/01/04	0	0.00	1	18.85	18.90	-1	1,605	-0.06%
2020/12/31	0	0.00	5	19.00	18.90	-5	1,607	-0.31%
2020/12/29	5	19.30	1	19.20	19.30	4	1,633	0.24%
2020/12/28	2	20.52	1	19.95	19.85	1	1,608	0.06%
2020/12/25	1	18.10	21	18.77	19.50	-20	1,522	-1.31%
2020/12/24	1	18.45	0	0.00	18.15	1	1,486	0.07%
2020/12/23	1	17.85	0	0.00	17.80	1	1,482	0.07%
2020/12/22	6	17.75	0	0.00	17.65	6	1,491	0.40%
2020/12/21	0	0.00	24	18.25	18.25	-24	1,475	-1.63%
2020/12/18	13	18.58	36	18.60	18.80	-23	1,462	-1.57%
2020/12/17	3	19.00	1	19.05	18.95	2	1,447	0.14%
2020/12/16	0	0.00	1	19.20	19.00	-1	1,442	-0.07%
2020/12/15	17	19.56	35	19.06	18.85	-18	1,439	-1.25%
2020/12/14	13	19.20	7	19.71	20.15	6	1,417	0.42%
2020/12/11	1	18.00	8	17.94	19.60	-7	1,408	-0.50%
2020/12/10	6	18.45	0	0.00	17.85	6	1,384	0.43%
2020/12/09	0	0.00	2	18.55	18.60	-2	1,365	-0.15%
2020/12/08	1	17.85	10	17.80	17.75	-9	1,339	-0.67%
2020/12/07	1	18.25	1	18.35	17.65	0	1,334	0.00%
2020/12/04	2	18.10	1	18.40	17.90	1	1,320	0.08%
2020/12/03	1	17.85	0	0.00	18.45	1	1,316	0.08%
2020/12/02	16	18.66	36	18.63	18.50	-20	1,304	-1.53%
2020/12/01	4	18.00	11	18.38	18.55	-7	1,237	-0.57%
2020/11/30	1	17.30	0	0.00	17.20	1	1,147	0.09%
2020/11/27	6	18.10	0	0.00	17.40	6	1,154	0.52%
2020/11/26	0	0.00	29	16.34	17.30	-29	1,133	-2.56%
2020/11/25	1	16.20	27	16.27	16.20	-26	1,162	-2.24%
2020/11/24	0	0.00	1	16.60	16.30	-1	1,177	-0.08%
2020/11/23	0	0.00	1	16.40	16.35	-1	1,203	-0.08%
2020/11/18	0	0.00	1	16.50	16.55	-1	1,301	-0.08%
2020/11/17	0	0.00	0.2	16.08	16.00	-0.2	1,305	-0.01%
2020/11/16	1.2	15.93	18	16.45	16.00	-16.8	1,327	-1.27%
2020/11/13	0	0.00	10	16.60	16.60	-10	1,355	-0.74%
2020/11/11	0	0.00	29	16.66	16.70	-29	1,419	-2.04%
2020/11/10	33	17.34	0	0.00	16.95	33	1,410	2.34%
2020/11/09	8	17.43	4	17.58	17.60	4	1,386	0.29%
2020/11/06	0	0.00	1	16.20	16.90	-1	1,335	-0.07%
2020/11/04	1	16.00	18	16.06	16.00	-17	1,340	-1.27%
2020/10/30	0	0.00	1	16.10	16.35	-1	1,383	-0.07%
2020/10/28	0	0.00	2	16.90	16.50	-2	1,365	-0.15%
2020/10/27	2	16.75	0	0.00	17.10	2	1,358	0.15%
2020/10/26	17	17.29	0	0.00	17.10	17	1,348	1.26%
2020/10/23	0	0.00	6	16.60	16.80	-6	1,326	-0.45%
2020/10/22	1	16.30	0	0.00	16.20	1	1,323	0.08%
2020/10/19	0	0.00	3	16.87	16.85	-3	1,297	-0.23%
2020/10/16	3	17.00	2	17.35	16.80	1	1,281	0.08%
2020/10/15	27	17.45	3	17.80	17.90	24	1,249	1.92%
2020/10/14	0	0.00	6	16.25	17.20	-6	1,173	-0.51%
2020/10/13	0	0.00	5	15.65	15.65	-5	1,113	-0.45%
2020/10/12	3	15.82	1	15.95	15.60	2	1,108	0.18%
2020/10/08	1	16.10	2	16.35	16.25	-1	1,102	-0.09%
2020/10/07	4	16.65	0	0.00	16.55	4	1,093	0.37%
2020/10/06	45	16.88	0	0.00	17.00	45	1,080	4.16%
2020/09/25	9	14.13	0	0.00	15.00	9	1,108	0.81%
2020/09/24	5	14.80	0	0.00	14.80	5	1,094	0.46%
2020/09/22	0	0.00	3	15.45	15.20	-3	1,081	-0.28%
2020/09/18	1	16.40	5	16.23	16.30	-4	1,060	-0.38%
2020/09/17	3	16.53	0	0.00	16.50	3	1,046	0.29%
2020/09/16	42	16.84	9	16.56	16.45	33	1,019	3.24%
2020/09/15	6	14.39	20	14.55	15.70	-14	946	-1.48%
2020/09/14	6	14.45	0	0.00	14.30	6	924	0.65%
2020/09/11	5	14.75	0	0.00	14.65	5	919	0.54%
2020/09/10	5	14.65	0	0.00	14.60	5	906	0.55%
2020/09/08	10	14.34	0	0.00	14.35	10	889	1.12%
2020/09/07	0	0.00	4	15.00	15.00	-4	859	-0.47%
2020/09/04	7	15.06	4	15.40	15.35	3	840	0.36%
2020/09/03	15	16.09	16	15.88	15.75	-1	824	-0.12%
2020/09/02	14	15.63	0	0.00	15.65	14	802	1.74%
2020/09/01	15	16.13	3	16.07	16.00	12	776	1.54%
2020/08/31	2	15.65	10	16.00	16.05	-8	742	-1.08%
2020/08/27	10	14.55	1	14.50	14.35	9	669	1.34%
2020/08/26	23	14.08	2	13.95	14.75	21	633	3.32%
2020/08/21	0	0.00	1	12.65	12.70	-1	514	-0.19%
2020/08/19	26	13.49	0	0.00	13.45	26	485	5.36%
2020/08/18	43	12.86	0	0.00	12.65	43	444	9.68%
2020/08/10	2	11.70	0	0.00	11.45	2	358	0.56%
2020/08/07	1	11.80	0	0.00	11.90	1	342	0.29%
2020/08/06	0	0.00	2	11.23	10.85	-2	313	-0.64%
2020/08/05	4	11.26	0	0.00	11.10	4	333	1.20%
2020/07/09	1	11.55	1	12.10	11.70	0	337	0.00%
2020/07/08	2	12.70	2	12.20	12.10	0	329	0.00%
2020/06/23	1	10.40	0	0.00	10.25	1	267	0.37%
2020/06/08	1	11.00	0	0.00	10.90	1	303	0.33%
2020/06/02	0.1	10.65	0	0.00	10.65	0.1	305	0.03%
2020/05/27	0	0.00	2	11.10	11.00	-2	330	-0.61%
2020/05/26	5	11.15	0	0.00	11.10	5	329	1.52%
2020/05/25	2	10.55	0	0.00	10.70	2	320	0.62%
2020/05/22	0	0.00	1	10.20	10.10	-1	318	-0.31%
2020/05/15	0.2	10.00	0	0.00	10.00	0.2	338	0.05%
2020/05/14	0	0.00	6	10.38	10.05	-6	346	-1.73%
2020/05/13	2	10.48	0	0.00	10.55	2	360	0.55%
2020/05/12	5	10.90	5	10.60	10.95	0	354	0.00%
2020/04/29	5	9.59	0	0.00	9.60	5	337	1.48%
2020/04/23	0	0.00	24.3	9.30	9.50	-24.3	349	-6.96%
2020/04/22	3	9.00	1	9.02	9.16	2	341	0.58%
2020/04/21	1	8.81	45	8.95	9.02	-44	338	-12.99%
2020/04/17	0	0.00	3	9.55	9.33	-3	333	-0.90%
2020/04/15	0	0.00	28	9.32	9.36	-28	327	-8.55%
2020/04/14	0	0.00	20	9.09	9.13	-20	323	-6.19%
2020/04/13	10	9.00	0	0.00	9.00	10	323	3.09%
2020/04/10	0.4	9.00	0	0.00	9.00	0.4	323	0.11%
2020/04/09	3	9.00	0	0.00	8.99	3	325	0.92%
2020/04/08	0.7	9.15	0	0.00	9.11	0.7	324	0.20%
2020/04/07	15	8.63	0	0.00	8.67	15	321	4.66%
2020/03/30	1	8.56	17	8.74	8.75	-16	319	-5.01%
2020/03/27	11	8.99	5	8.92	8.90	6	324	1.85%
2020/03/26	4	8.80	0	0.00	8.80	4	323	1.24%
2020/03/24	17	8.29	1	8.29	8.15	16	324	4.93%
2020/03/23	1	7.85	0	0.00	7.85	1	327	0.31%
2020/03/20	21	8.30	0	0.00	8.33	21	333	6.29%
2020/03/19	8	8.05	0	0.00	8.01	8	338	2.36%
2020/03/18	2	8.70	0	0.00	8.70	2	333	0.60%
2020/03/16	2	9.50	0	0.00	9.31	2	325	0.61%
2020/03/13	1	9.25	0	0.00	9.50	1	321	0.31%
2020/03/12	16	9.99	0	0.00	10.05	16	310	5.15%
2020/03/10	15	11.00	0	0.00	10.95	15	304	4.93%
2020/03/09	9	10.74	0	0.00	10.65	9	302	2.98%
2020/03/06	0.3	11.30	0	0.00	11.30	0.3	298	0.10%
2020/03/05	0	0.00	13	11.65	11.65	-13	298	-4.36%
2020/02/17	0	0.00	1	12.00	11.90	-1	285	-0.35%
2020/02/14	16	11.57	0	0.00	11.60	16	277	5.77%
2020/02/13	0	0.00	30	11.20	11.20	-30	260	-11.51%
2020/02/12	10	10.20	0	0.00	10.20	10	255	3.91%
2020/02/05	0	0.00	35	10.23	10.40	-35	249	-14.01%
2020/02/04	10	9.95	45	10.01	10.10	-35	249	-14.03%
2020/01/30	10	10.65	0	0.00	10.65	10	236	4.24%
2020/01/20	4	11.80	0	0.00	11.80	4	226	1.77%
2020/01/17	0	0.00	0.3	12.00	12.05	-0.3	228	-0.13%
2020/01/07	6	11.80	0	0.00	11.80	6	226	2.65%
2020/01/06	0	0.00	8	12.05	12.00	-8	226	-3.53%
2019/12/24	0	0.00	5	12.45	12.35	-5	222	-2.25%
2019/12/18	5	12.30	0	0.00	12.30	5	213	2.34%
2019/12/05	1	12.30	2	12.30	12.25	-1	193	-0.52%
2019/12/04	1	12.45	0	0.00	12.25	1	193	0.52%
2019/11/25	0	0.00	7	12.25	12.50	-7	164	-4.27%
2019/11/19	1	11.40	1	11.35	11.35	0	151	0.00%
2019/11/18	2	11.50	0	0.00	11.55	2	153	1.31%
2019/11/12	5	11.40	0	0.00	11.40	5	155	3.21%
2019/11/11	0	0.00	1	11.60	11.50	-1	154	-0.65%
2019/11/05	0	0.00	2	12.25	12.25	-2	147	-1.35%
2019/11/01	0	0.00	5	12.50	12.50	-5	148	-3.36%
2019/10/31	5	12.25	0	0.00	12.25	5	149	3.35%
2019/09/26	0	0.00	10	12.75	12.80	-10	297	-3.36%
2019/09/05	9	12.85	0	0.00	12.70	9	294	3.06%
2019/09/04	1	12.85	0	0.00	12.95	1	291	0.34%
2019/07/19	0	0.00	1	13.15	13.00	-1	274	-0.36%
2019/07/17	70	13.08	0	0.00	13.20	70	270	25.84%
2019/07/15	0	0.00	2	13.65	13.65	-2	260	-0.77%
2019/07/09	0	0.00	2	13.80	14.00	-2	256	-0.78%
2019/07/08	1	14.65	0	0.00	13.95	1	251	0.40%
2019/07/05	2	14.10	0	0.00	14.65	2	238	0.84%
2019/06/21	0	0.00	3	12.40	12.40	-3	181	-1.65%
2019/05/28	0	0.00	1	12.55	12.60	-1	275	-0.36%
2019/05/17	15	12.05	0	0.00	12.05	15	367	4.08%
2019/04/12	0	0.00	10	13.95	13.90	-10	395	-2.53%
2019/04/09	0	0.00	2	14.33	14.30	-2	384	-0.52%
2019/04/01	0	0.00	15	13.99	13.75	-15	379	-3.96%
2019/03/21	10	14.88	0	0.00	14.80	10	372	2.69%
2019/03/14	5	14.82	0	0.00	14.75	5	360	1.39%
2019/03/13	2	14.55	0	0.00	14.55	2	364	0.55%
2019/03/08	3	14.47	5	14.60	14.75	-2	384	-0.52%
2019/03/07	2	15.10	0	0.00	15.00	2	381	0.52%
2019/03/06	1	15.60	0	0.00	15.35	1	379	0.26%
2019/03/04	3	15.30	2	15.70	15.35	1	380	0.26%
2019/02/27	2	15.73	0	0.00	15.70	2	374	0.53%
2019/02/26	6	16.08	2	16.33	16.50	4	352	1.14%
2019/02/25	0	0.00	5	15.00	15.15	-5	302	-1.65%
2019/02/22	5	14.85	0	0.00	14.65	5	287	1.74%
2019/02/15	0	0.00	1	13.55	13.45	-1	263	-0.38%
2019/02/14	0	0.00	1	13.65	13.65	-1	262	-0.38%
2019/02/13	0.1	13.80	0	0.00	13.80	0.1	257	0.04%
2019/02/12	0.2	13.00	0	0.00	13.10	0.2	250	0.08%
2019/02/11	0.2	13.00	0	0.00	13.00	0.2	254	0.08%
2019/01/25	0.1	13.30	0	0.00	13.30	0.1	282	0.04%
2019/01/24	0.1	13.20	0	0.00	13.20	0.1	297	0.03%
2019/01/23	1.1	13.28	0	0.00	13.20	1.1	301	0.37%
2019/01/22	0.1	13.70	0	0.00	13.75	0.1	295	0.03%
2019/01/17	0.1	12.80	0	0.00	12.70	0.1	297	0.03%
2019/01/14	0	0.00	2	12.65	12.40	-2	299	-0.67%
2018/12/27	0	0.00	2	13.60	13.30	-2	343	-0.58%
2018/12/26	1	13.55	0	0.00	13.20	1	344	0.29%
2018/12/04	1	15.55	0	0.00	15.50	1	363	0.28%
2018/12/03	0	0.00	5	15.40	15.55	-5	360	-1.39%
2018/11/30	0	0.00	1	14.55	14.50	-1	350	-0.29%
2018/11/29	3	14.70	1	14.40	14.40	2	351	0.57%
2018/11/28	1	14.50	0	0.00	14.55	1	353	0.28%
2018/11/26	1	13.95	0	0.00	13.90	1	367	0.27%
2018/11/20	0	0.00	1	13.90	13.95	-1	449	-0.22%
2018/11/15	1	13.90	0	0.00	14.00	1	547	0.18%
2018/11/02	4	14.30	3	14.55	14.20	1	605	0.17%
2018/11/01	2	13.05	2	13.50	13.75	0	592	0.00%
2018/10/29	0	0.00	8	12.60	12.35	-8	601	-1.33%
2018/10/04	0	0.00	3	18.25	18.25	-3	674	-0.44%
2018/09/25	0	0.00	1	18.60	18.60	-1	1,006	-0.10%
2018/09/20	2	18.30	2	18.30	18.25	0	1,092	0.00%
2018/09/18	0.1	18.30	0	0.00	18.20	0.1	1,346	0.01%
2018/09/17	2	18.70	0	0.00	18.55	2	1,540	0.13%
2018/09/14	1.1	18.71	0	0.00	18.75	1.1	1,577	0.07%
2018/09/13	0.1	18.25	0	0.00	18.25	0.1	1,592	0.01%
2018/09/10	0	0.00	2	19.00	18.50	-2	1,661	-0.12%
2018/09/06	0	19.50	1	19.70	19.50	-1	1,709	-0.06%
2018/09/04	0	19.90	0	0.00	20.00	0	1,969	0.00%
2018/08/30	0	0.00	1	20.65	20.65	-1	2,043	-0.05%
2018/08/29	0	21.20	0	0.00	21.15	0	2,084	0.00%
2018/08/28	1	21.30	4	21.55	21.30	-3	2,125	-0.14%
2018/08/27	5	21.94	2	22.60	21.90	3	2,125	0.14%
2018/08/24	5	21.60	6	21.50	22.25	-1	2,109	-0.05%
2018/08/23	0	20.40	0	0.00	20.50	0	2,139	0.00%
2018/08/22	6	21.24	1	21.20	20.65	5	2,222	0.22%
2018/08/21	1	20.80	1	21.00	20.85	0	2,278	0.00%
2018/08/20	1	19.00	0	0.00	19.30	1	2,296	0.04%
2018/08/17	0	19.50	0	0.00	19.50	0	2,299	0.00%
2018/08/16	0	19.95	0	0.00	19.95	0	2,308	0.00%
2018/08/15	0	19.75	3	19.55	19.85	-3	2,303	-0.13%
2018/08/14	0	0.00	1	19.45	20.00	-1	2,295	-0.04%
2018/08/13	1	18.40	0	0.00	18.40	1	2,285	0.04%
2018/08/09	0	19.65	0	0.00	19.75	0	2,282	0.00%
2018/08/08	0	19.80	0	0.00	19.90	0	2,286	0.00%
2018/08/06	0	0.00	1	20.20	20.15	-1	2,285	-0.04%
2018/08/03	0	0.00	3	18.97	19.75	-3	2,274	-0.13%
2018/08/02	0	18.50	0	0.00	18.60	0	2,278	0.00%
2018/08/01	5	18.85	0	0.00	18.90	5	2,275	0.22%
2018/07/30	1	20.10	0	0.00	19.40	1	2,264	0.04%
2018/07/20	0	0.00	2	20.45	20.45	-2	2,239	-0.09%
2018/07/19	0	0.00	31	20.10	20.10	-31	2,232	-1.39%
2018/07/18	0	0.00	1	20.40	20.10	-1	2,234	-0.04%
2018/07/13	2	21.80	1	21.85	21.65	1	2,215	0.05%
2018/07/09	3	22.27	2	22.40	22.05	1	2,248	0.04%
2018/07/06	3	22.85	20	23.22	22.65	-17	2,228	-0.76%
2018/07/05	21	25.24	11	24.40	23.80	10	2,184	0.46%
2018/07/04	7	23.67	12	23.10	24.70	-5	2,091	-0.24%
2018/07/03	7	23.45	12	22.60	23.60	-5	2,004	-0.25%
2018/07/02	9	21.96	1	21.80	22.75	8	1,958	0.41%
2018/06/29	3	22.95	3	23.10	22.65	0	1,927	0.00%
2018/06/28	8	23.83	4	23.93	23.10	4	1,881	0.21%
2018/06/27	19	25.29	30	25.46	25.00	-11	1,812	-0.61%
2018/06/26	22	23.48	12	24.74	25.40	10	1,637	0.61%
2018/06/25	5	23.00	1	21.00	23.10	4	1,442	0.28%
2018/06/22	2	21.48	1	20.45	21.40	1	1,409	0.07%
2018/06/20	1	22.00	7	22.00	21.00	-6	1,390	-0.43%
2018/06/15	20	23.22	1	22.90	22.70	19	1,336	1.42%
2018/06/14	1	22.60	6	22.25	22.30	-5	1,316	-0.38%
2018/06/13	5	23.24	6	22.88	22.50	-1	1,304	-0.08%
2018/06/12	22	23.24	15	23.66	23.85	7	1,194	0.59%
2018/06/11	17	21.14	4	21.60	21.70	13	1,049	1.24%
2018/06/08	0	0.00	2	21.23	21.25	-2	1,032	-0.19%
2018/06/07	3	21.42	14	21.26	21.20	-11	994	-1.11%
2018/06/06	14	21.71	6	21.87	21.50	8	970	0.82%
2018/06/05	0	0.00	1	22.00	21.20	-1	921	-0.11%
2018/06/04	0	0.00	1	20.50	20.50	-1	887	-0.11%
2018/06/01	1	20.80	2	20.15	20.10	-1	877	-0.11%
2018/05/31	1	21.25	6	20.73	20.50	-5	851	-0.59%
2018/05/30	10	20.96	0	0.00	21.60	10	775	1.29%
2018/05/29	10	20.00	1	20.00	20.05	9	691	1.30%
2018/05/28	1	16.55	15	17.98	18.25	-14	610	-2.29%
2018/05/25	3	16.65	0	0.00	16.60	3	571	0.52%
2018/05/18	1	16.40	0	0.00	16.55	1	591	0.17%
2018/05/11	3	17.35	0	0.00	17.15	3	694	0.43%
2018/05/10	1	17.90	1	18.00	17.80	0	698	0.00%
2018/05/09	7	16.53	0	0.00	16.50	7	700	1.00%
2018/05/07	0	0.00	1	16.20	16.20	-1	766	-0.13%
2018/05/04	3	16.60	0	0.00	16.50	3	819	0.37%
2018/04/20	0	0.00	11	18.30	18.25	-11	1,237	-0.89%
2018/04/18	0	0.00	5	18.70	18.90	-5	1,252	-0.40%
2018/04/17	1	19.00	41	19.21	18.60	-40	1,266	-3.16%
2018/04/16	5	18.90	6	18.88	18.90	-1	1,235	-0.08%
2018/04/12	0	0.00	1	17.25	17.10	-1	1,250	-0.08%
2018/04/11	0	0.00	3	17.70	17.20	-3	1,276	-0.24%
2018/04/09	3	17.58	1	17.90	17.40	2	1,440	0.14%
2018/03/31	2	17.60	2	17.85	17.65	0	1,464	0.00%
2018/03/30	2	17.78	0	0.00	17.70	2	1,467	0.14%
2018/03/27	0	0.00	1	18.45	18.25	-1	1,478	-0.07%
2018/03/26	0	17.95	0	0.00	17.95	0	1,480	0.00%
2018/03/23	5	17.79	0	0.00	18.00	5	1,477	0.34%
2018/03/21	1	18.75	1	18.95	18.70	0	1,478	0.00%
2018/03/16	0	0.00	5	19.33	19.55	-5	1,461	-0.34%
2018/03/14	10	19.15	1	19.45	19.50	9	1,471	0.61%
2018/03/09	0	0.00	1	18.85	18.80	-1	1,519	-0.07%
2018/03/08	2	18.50	1	18.55	18.55	1	1,536	0.07%
2018/03/07	0	0.00	5	19.39	19.05	-5	1,543	-0.32%
2018/03/02	4	19.40	2	20.15	20.00	2	1,622	0.12%
2018/02/27	7	20.13	0	0.00	19.40	7	1,632	0.43%
2018/02/26	1	20.30	0	0.00	19.65	1	1,656	0.06%
2018/02/23	10	20.00	1	20.05	19.95	9	1,691	0.53%
2018/02/22	1	19.50	0	0.00	19.35	1	1,771	0.06%
2018/02/21	2	18.80	0	0.00	19.10	2	1,851	0.11%
2018/02/12	1	17.95	1	18.30	17.95	0	1,861	0.00%
2018/02/09	5	17.30	30	16.98	17.75	-25	1,869	-1.34%
2018/02/08	4	18.98	30	18.58	18.75	-26	1,865	-1.39%
2018/02/07	2	19.55	3	19.83	19.10	-1	1,862	-0.05%
2018/02/06	14	20.02	2	20.08	19.55	12	1,861	0.64%
2018/02/05	7	21.23	0	0.00	21.70	7	1,841	0.38%
2018/02/02	0	0.00	1	22.55	22.40	-1	1,860	-0.05%
2018/02/01	2	22.55	0	0.00	22.45	2	1,938	0.10%
2018/01/31	2	21.85	10	22.10	22.70	-8	2,033	-0.39%
2018/01/30	6	23.58	0	0.00	23.00	6	2,082	0.29%
2018/01/29	20	24.26	3	24.42	24.25	17	2,077	0.82%
2018/01/26	2	23.20	19	24.36	24.75	-17	2,093	-0.81%
2018/01/25	6	23.47	4	23.55	23.00	2	2,111	0.09%
2018/01/24	70	23.99	17	23.87	24.35	53	2,073	2.56%
2018/01/23	3	21.80	56	22.57	22.65	-53	1,960	-2.70%
2018/01/19	4	20.95	1	20.65	20.60	3	2,022	0.15%
2018/01/18	2	21.45	0	0.00	21.40	2	2,040	0.10%
2018/01/17	4	21.80	5	21.70	21.30	-1	2,106	-0.05%
2018/01/16	5	21.50	0	0.00	21.45	5	2,200	0.23%
2018/01/15	1	21.45	13	22.02	21.45	-12	2,246	-0.53%
2018/01/12	0	0.00	2	21.40	21.30	-2	2,316	-0.09%
2018/01/11	14	21.45	10	22.15	21.60	4	2,473	0.16%
2018/01/10	3	20.82	0	0.00	20.65	3	2,563	0.12%
2018/01/09	9	21.21	4	20.61	20.55	5	2,702	0.19%
2018/01/08	11	22.00	14	21.29	21.20	-3	2,751	-0.11%
2018/01/05	6	22.13	4	22.40	22.05	2	2,816	0.07%
2018/01/04	33	22.52	66	22.91	22.70	-33	2,896	-1.14%
2018/01/03	60	21.98	12	21.81	22.20	48	2,905	1.65%
2018/01/02	19	18.87	5	19.56	20.20	14	2,955	0.47%