聚和 (6509)-元富-松德券商分點個股進出

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

聚和

(6509)

可現股當沖

股價
40.45
漲跌
▼0.10
漲幅
-0.25%
成交量
667張
產業
上櫃化工類股
548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

聚和 (6509)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/12/03	0.1	40.85	0	40.80	40.45	0	1,257	0.00%
2024/12/02	1	40.65	0.4	40.69	40.55	0.6	1,258	0.05%
2024/11/29	0.4	40.60	4	40.54	40.65	-3.6	1,265	-0.28%
2024/11/28	2	40.99	0.2	41.33	40.85	1.8	1,267	0.15%
2024/11/27	2.2	42.37	0	0.00	41.75	2.2	1,261	0.17%
2024/11/26	0	0.00	1	42.30	42.25	-1	1,258	-0.08%
2024/11/25	0	42.38	0	0.00	42.60	0	1,263	0.00%
2024/11/21	0	0.00	0.3	41.89	41.85	-0.3	1,290	-0.02%
2024/11/20	0.3	42.14	0.1	42.35	41.90	0.2	1,341	0.02%
2024/11/19	0.1	42.50	0.7	42.41	42.35	-0.6	1,340	-0.05%
2024/11/18	0.7	42.10	0	0.00	41.65	0.7	1,338	0.05%
2024/11/15	0	0.00	0.5	42.75	42.20	-0.5	1,336	-0.03%
2024/11/14	0	0.00	1.5	43.76	43.10	-1.5	1,315	-0.11%
2024/11/13	1.4	43.89	1.9	43.64	43.60	-0.5	1,304	-0.04%
2024/11/12	0.9	43.16	0	0.00	43.15	0.9	1,294	0.07%
2024/11/11	1	43.69	0.2	43.60	44.05	0.8	1,280	0.06%
2024/11/08	0.7	44.86	0.6	44.50	44.40	0.1	1,260	0.01%
2024/11/07	0	0.00	2.5	45.10	44.85	-2.5	1,248	-0.20%
2024/11/06	1.4	44.72	1	44.75	44.75	0.4	1,240	0.03%
2024/11/05	1.7	44.41	10	44.46	44.60	-8.3	1,234	-0.68%
2024/11/04	4.1	45.32	2	45.23	44.70	2.1	1,227	0.17%
2024/11/01	1.7	44.30	2.3	44.33	44.95	-0.5	1,215	-0.04%
2024/10/30	1.4	44.41	3.1	44.40	44.30	-1.7	1,211	-0.14%
2024/10/29	5.6	44.37	14.5	44.34	45.00	-8.9	1,189	-0.75%
2024/10/28	10	44.27	17.7	44.02	44.60	-7.8	1,135	-0.68%
2024/10/25	25.5	44.22	6.2	44.14	43.45	19.3	1,086	1.78%
2024/10/24	4.8	42.41	11.2	42.44	42.65	-6.3	953	-0.66%
2024/10/23	9.6	42.83	2.4	42.60	42.40	7.2	938	0.77%
2024/10/22	1.5	41.68	4	41.26	41.75	-2.5	890	-0.28%
2024/10/21	3.5	41.02	1.2	40.72	41.10	2.3	874	0.26%
2024/10/18	0.7	40.28	0.2	40.48	40.35	0.5	879	0.06%
2024/10/17	0.5	40.31	0	0.00	40.35	0.5	886	0.06%
2024/10/16	0.3	40.01	0.5	40.35	40.10	-0.2	892	-0.02%
2024/10/15	2	40.00	1	40.20	40.10	1	894	0.11%
2024/10/14	0	39.30	0.1	39.30	39.35	0	893	0.00%
2024/10/11	0.1	39.05	0	0.00	39.05	0.1	903	0.01%
2024/10/09	0	39.70	1.9	39.65	39.20	-1.9	964	-0.20%
2024/10/08	0.9	39.66	0	0.00	39.60	0.9	996	0.10%
2024/10/07	0	39.20	0	0.00	39.25	0	1,018	0.00%
2024/10/04	0	39.25	0	0.00	38.95	0	1,040	0.00%
2024/10/01	0	39.30	1.5	39.59	39.45	-1.5	1,062	-0.14%
2024/09/30	7.5	39.77	1	39.45	39.45	6.5	1,083	0.60%
2024/09/26	0	0.00	0	38.95	38.80	0	1,112	0.00%
2024/09/25	0	39.10	0	0.00	39.10	0	1,115	0.00%
2024/09/24	0	39.40	8	39.22	39.05	-8	1,117	-0.71%
2024/09/23	4	39.50	5.3	39.62	39.70	-1.3	1,149	-0.11%
2024/09/20	8.2	38.43	1	38.50	38.50	7.2	1,126	0.64%
2024/09/18	0	0.00	0	38.85	38.65	0	1,120	0.00%
2024/09/16	0	39.00	0	0.00	38.85	0	1,129	0.00%
2024/09/12	0	37.90	10	37.95	38.05	-10	1,149	-0.87%
2024/09/11	0	0.00	0	38.00	37.85	0	1,159	0.00%
2024/09/10	0	38.65	1.8	38.65	38.05	-1.8	1,189	-0.15%
2024/09/09	0	38.20	1.1	38.29	38.80	-1	1,199	-0.09%
2024/09/06	1.8	38.49	0.5	38.35	38.65	1.3	1,205	0.11%
2024/09/05	1.6	38.65	2	38.58	38.35	-0.4	1,232	-0.03%
2024/09/04	0	38.00	0	0.00	38.30	0	1,229	0.00%
2024/09/03	1	39.69	0	0.00	39.15	1	1,221	0.08%
2024/09/02	0	0.00	6.5	40.44	39.85	-6.5	1,219	-0.53%
2024/08/30	4.2	40.73	0.4	40.60	40.45	3.9	1,219	0.32%
2024/08/29	6.6	40.52	0	0.00	40.40	6.6	1,211	0.54%
2024/08/28	0	0.00	0.1	40.76	40.40	-0.1	1,213	-0.01%
2024/08/27	0.1	40.90	0	0.00	40.70	0.1	1,213	0.01%
2024/08/23	1	40.85	1.5	41.02	40.90	-0.5	1,224	-0.04%
2024/08/22	11.5	42.16	0	0.00	42.15	11.5	1,206	0.96%
2024/08/16	0	0.00	0.2	40.02	39.75	-0.2	1,202	-0.02%
2024/08/15	0.2	40.06	0.2	40.27	40.00	0	1,225	0.00%
2024/08/14	0.1	39.70	0.6	39.68	39.45	-0.5	1,291	-0.04%
2024/08/13	0.7	39.53	0	40.50	39.75	0.7	1,295	0.05%
2024/08/12	0	38.55	0	39.30	39.05	0	1,298	0.00%
2024/08/09	0	38.45	0	0.00	38.50	0	1,302	0.00%
2024/08/07	0	0.00	0.4	38.78	38.65	-0.4	1,325	-0.03%
2024/08/06	0.4	37.49	0	0.00	37.65	0.4	1,336	0.03%
2024/08/05	0	38.00	0.5	39.50	37.65	-0.5	1,322	-0.04%
2024/08/02	0.5	41.11	0	0.00	40.50	0.5	1,298	0.04%
2024/08/01	0	0.00	0.1	41.50	42.70	-0.1	1,279	-0.01%
2024/07/31	0.1	41.69	0.4	41.53	41.30	-0.3	1,265	-0.02%
2024/07/30	0.4	40.85	0	40.50	41.65	0.4	1,263	0.03%
2024/07/29	0	0.00	1.6	40.77	40.45	-1.6	1,261	-0.12%
2024/07/26	1.6	40.90	0.1	41.30	41.30	1.5	1,314	0.11%
2024/07/23	0	42.45	0.1	43.00	42.70	-0.1	1,307	-0.01%
2024/07/22	0.1	42.06	0	0.00	42.15	0.1	1,305	0.01%
2024/07/19	0	44.10	0.1	44.01	42.65	-0.1	1,296	-0.01%
2024/07/18	0.1	44.48	1.1	44.58	44.45	-0.9	1,272	-0.07%
2024/07/17	3.1	44.71	0.2	44.95	44.95	2.9	1,255	0.23%
2024/07/16	0.2	44.45	0.8	44.56	44.65	-0.6	1,243	-0.05%
2024/07/15	0.8	44.35	3	44.29	44.55	-2.2	1,245	-0.18%
2024/07/12	0.1	44.61	0	0.00	44.95	0.1	1,234	0.00%
2024/07/11	2.1	45.11	5.2	46.35	44.80	-3.1	1,221	-0.25%
2024/07/10	0.1	46.25	0.9	46.69	46.50	-0.9	1,167	-0.08%
2024/07/09	4.1	45.11	3.6	45.82	45.80	0.5	1,125	0.04%
2024/07/08	1.6	45.36	0.2	45.44	45.40	1.5	1,087	0.14%
2024/07/05	0	0.00	1.2	44.95	45.05	-1.2	1,064	-0.12%
2024/07/04	0.4	45.28	0.9	45.07	44.60	-0.5	1,041	-0.05%
2024/07/03	0.9	44.86	2.3	44.99	44.80	-1.4	1,015	-0.14%
2024/07/02	2.3	44.01	1.2	43.92	43.95	1	965	0.11%
2024/07/01	1.2	43.14	0	0.00	43.30	1.2	937	0.13%
2024/06/28	0	0.00	0.5	42.95	42.80	-0.5	928	-0.05%
2024/06/27	2.5	43.46	5.8	43.51	42.90	-3.4	920	-0.37%
2024/06/26	2.1	43.56	1	43.43	42.75	1.1	875	0.13%
2024/06/25	2.3	42.15	2	42.45	42.70	0.3	859	0.03%
2024/06/24	6.4	42.91	2.8	43.00	42.60	3.6	851	0.42%
2024/06/21	1.4	42.07	3	42.28	42.50	-1.6	830	-0.19%
2024/06/20	1.7	41.86	0.1	41.65	42.00	1.6	822	0.19%
2024/06/19	0.7	41.24	12	41.36	41.50	-11.3	813	-1.39%
2024/06/18	0	0.00	1.8	42.21	42.10	-1.8	806	-0.23%
2024/06/17	1.3	41.94	1.8	42.03	42.35	-0.5	795	-0.07%
2024/06/14	0.5	41.47	0	0.00	41.60	0.5	762	0.07%
2024/06/13	0.1	41.10	0.2	41.02	40.85	-0.1	751	-0.01%
2024/06/12	2	41.57	0.2	41.50	41.25	1.8	745	0.23%
2024/06/11	0.1	40.15	6	40.14	40.20	-5.9	718	-0.82%
2024/06/07	0	0.00	0.2	40.22	40.30	-0.2	721	-0.03%
2024/06/06	0.2	39.90	5	39.80	39.80	-4.8	716	-0.67%
2024/06/05	0	0.00	0.2	40.16	39.80	-0.2	711	-0.02%
2024/06/04	1.1	40.30	0.7	40.41	40.30	0.4	716	0.06%
2024/06/03	0.8	40.50	0	0.00	40.35	0.8	726	0.11%
2024/05/30	0	0.00	0	41.75	40.70	0	730	0.00%
2024/05/29	0	41.20	0	41.05	41.50	0	727	0.00%
2024/05/28	1	41.10	0.1	41.00	41.10	0.9	724	0.13%
2024/05/27	0.1	41.07	2.4	41.14	40.90	-2.3	725	-0.32%
2024/05/24	0	41.11	0	0.00	41.20	0	743	0.00%
2024/05/23	0.3	41.19	0	0.00	41.50	0.3	780	0.04%
2024/05/22	1	41.40	2.1	41.81	41.40	-1.1	770	-0.14%
2024/05/21	1	41.40	4	41.45	41.60	-3	756	-0.40%
2024/05/20	4.8	41.65	3.2	41.62	41.20	1.6	750	0.22%
2024/05/17	0	0.00	12	39.65	39.65	-12	699	-1.72%
2024/05/16	0.1	39.40	1.2	39.40	39.35	-1.1	717	-0.15%
2024/05/15	0.6	39.50	1.6	39.46	39.40	-1.1	771	-0.14%
2024/05/14	0	0.00	0	39.55	39.60	0	769	0.00%
2024/05/13	2.5	39.40	0	0.00	39.70	2.5	771	0.33%
2024/05/10	0.2	38.89	0	38.76	39.10	0.1	752	0.02%
2024/05/09	0	38.90	0	0.00	38.55	0	740	0.00%
2024/05/07	0	0.00	0.7	38.49	38.50	-0.7	741	-0.09%
2024/05/06	0.2	38.35	1.3	38.63	38.65	-1.1	741	-0.14%
2024/05/03	0	38.60	2.4	38.43	38.30	-2.4	739	-0.32%
2024/05/02	1.1	38.65	1	38.60	38.70	0.1	742	0.01%
2024/04/30	6	39.06	0.5	39.01	38.40	5.5	761	0.72%
2024/04/29	0.2	37.80	5.4	37.76	37.80	-5.1	724	-0.71%
2024/04/26	0.6	37.56	0	37.55	37.70	0.6	776	0.07%
2024/04/25	0	37.17	0	0.00	37.35	0	795	0.00%
2024/04/23	2	36.80	0	0.00	36.95	2	800	0.25%
2024/04/22	0	0.00	0.2	37.00	36.90	-0.2	799	-0.03%
2024/04/19	2.2	36.75	2.6	36.96	36.70	-0.4	804	-0.05%
2024/04/18	2.6	38.15	0	0.00	37.60	2.6	794	0.33%
2024/04/17	0	0.00	3	37.35	37.45	-3	800	-0.37%
2024/04/15	0	0.00	3	38.02	38.05	-3	795	-0.38%
2024/04/12	0	0.00	1	38.35	38.20	-1	792	-0.13%
2024/04/11	1	38.60	0.3	39.07	38.60	0.7	786	0.09%
2024/04/10	0	0.00	10.4	39.23	39.10	-10.4	785	-1.32%
2024/04/09	0.7	38.78	0	0.00	39.00	0.7	782	0.09%
2024/04/08	0	0.00	5	38.45	38.55	-5	778	-0.64%
2024/04/02	0	0.00	0.1	38.45	38.40	-0.1	789	-0.02%
2024/04/01	0.1	38.20	0	0.00	38.45	0.1	800	0.02%
2024/03/29	1	38.30	0	0.00	38.20	1	799	0.13%
2024/03/27	0	38.80	5	38.56	38.55	-5	795	-0.63%
2024/03/26	0	38.40	8	38.51	38.50	-8	796	-1.00%
2024/03/25	0	0.00	1.5	39.15	38.90	-1.5	795	-0.19%
2024/03/22	2	38.75	0.1	38.80	38.75	1.9	798	0.24%
2024/03/21	0.5	38.50	4	38.66	38.70	-3.5	807	-0.44%
2024/03/20	0	0.00	0	38.45	38.30	0	866	0.00%
2024/03/19	1.2	38.10	0	0.00	38.35	1.2	876	0.13%
2024/03/15	0	38.50	0.7	38.50	38.35	-0.7	871	-0.08%
2024/03/14	0.7	38.50	0	0.00	38.70	0.7	869	0.08%
2024/03/13	0	38.80	0.3	38.93	38.45	-0.3	870	-0.03%
2024/03/12	0.3	38.70	3.4	38.91	38.90	-3.1	869	-0.36%
2024/03/11	0.4	38.41	0	0.00	38.65	0.4	871	0.05%
2024/03/08	2	38.35	0	0.00	38.35	2	873	0.23%
2024/03/07	2	39.50	0.3	39.47	39.20	1.7	861	0.20%
2024/03/06	0.3	40.05	2.3	40.12	39.80	-2	856	-0.24%
2024/03/05	2.3	39.86	0.6	39.92	39.80	1.7	865	0.19%
2024/03/04	0.2	40.03	0	0.00	39.90	0.2	862	0.02%
2024/03/01	0	39.90	2.4	40.21	39.95	-2.4	862	-0.28%
2024/02/29	0	0.00	0.4	40.44	40.40	-0.4	909	-0.04%
2024/02/27	1.7	40.72	1.5	41.02	40.80	0.2	902	0.02%
2024/02/26	3.1	40.69	0	0.00	40.75	3.1	879	0.35%
2024/02/23	0	0.00	1.6	39.62	39.20	-1.6	837	-0.20%
2024/02/22	0	39.90	2.9	39.95	39.75	-2.9	830	-0.35%
2024/02/21	3.4	40.12	3	40.19	40.25	0.5	818	0.06%
2024/02/20	0.1	39.95	2.5	39.54	39.95	-2.5	806	-0.30%
2024/02/19	2.9	40.05	4	40.10	39.85	-1	802	-0.13%
2024/02/16	4.4	39.11	0	0.00	39.60	4.4	790	0.56%
2024/02/05	1	37.60	0	0.00	37.55	1	727	0.14%
2024/02/02	0	0.00	5	37.75	37.65	-5	718	-0.70%
2024/01/31	0	0.00	0.7	38.45	38.10	-0.7	716	-0.09%
2024/01/30	0.7	38.46	0.1	38.76	38.50	0.6	739	0.08%
2024/01/29	0	0.00	0	38.49	38.60	0	734	0.00%
2024/01/26	0.1	38.70	0	0.00	38.45	0.1	732	0.01%
2024/01/25	0	0.00	0.5	39.01	38.65	-0.5	729	-0.07%
2024/01/24	2.4	39.20	1	39.20	39.05	1.5	722	0.20%
2024/01/23	0.3	38.38	1.5	38.86	38.75	-1.2	697	-0.18%
2024/01/22	1.9	38.07	3.4	38.17	38.45	-1.6	671	-0.23%
2024/01/19	1.5	37.07	0	0.00	37.55	1.5	616	0.25%
2024/01/17	1	37.20	0	0.00	36.85	1	594	0.17%
2024/01/16	0	0.00	1.3	37.61	37.70	-1.3	586	-0.23%
2024/01/15	0.3	38.00	0	0.00	38.00	0.3	585	0.06%
2024/01/12	0.3	38.00	0.1	38.00	37.90	0.2	579	0.03%
2024/01/11	0.1	37.60	0	0.00	38.10	0.1	575	0.02%
2024/01/09	0	0.00	9.2	37.71	38.00	-9.2	563	-1.63%
2024/01/08	0.2	38.40	0	0.00	38.15	0.2	557	0.04%
2024/01/05	0.1	38.40	0.3	38.44	38.50	-0.2	557	-0.04%
2024/01/04	0.3	38.45	20	38.55	38.55	-19.7	558	-3.52%
2024/01/02	0	0.00	0	39.80	38.80	0	557	0.00%
2023/12/29	11	38.96	0	0.00	39.10	11	554	1.98%
2023/12/27	20	39.00	0	0.00	39.00	20	545	3.67%
2023/12/26	0	0.00	0.3	38.31	38.25	-0.3	533	-0.06%
2023/12/25	0.3	38.20	0	0.00	38.15	0.3	537	0.06%
2023/12/21	0	0.00	0	39.10	38.80	0	534	0.00%
2023/12/20	0	39.50	0	0.00	39.25	0	529	0.00%
2023/12/19	0	0.00	0	39.80	39.15	0	527	0.00%
2023/12/18	0	40.20	1.6	40.11	39.80	-1.6	523	-0.31%
2023/12/15	1.6	40.18	150.9	40.06	40.05	-149.2	512	-29.12%	大賣/鉅額交易
2023/12/14	38.8	38.40	130.1	38.74	39.25	-91.4	454	-20.08%	大賣/
2023/12/13	11.1	37.99	6.2	38.11	37.95	5	446	1.12%
2023/12/12	30.2	38.20	30	38.23	38.15	0.2	449	0.04%
2023/12/11	11	38.04	1	38.20	38.05	10	477	2.10%
2023/12/08	23	38.01	1	38.75	38.00	22	499	4.41%
2023/12/07	9	38.69	9.6	38.87	38.35	-0.6	494	-0.11%
2023/12/06	25.6	38.89	26	39.02	38.75	-0.4	491	-0.09%
2023/12/05	25	38.65	5	38.65	38.70	20	488	4.09%
2023/12/04	30	39.02	0.7	39.48	38.95	29.3	484	6.06%
2023/12/01	22.5	39.33	20.3	39.89	39.35	2.2	479	0.46%
2023/11/30	40.3	39.71	66	39.68	39.70	-25.7	472	-5.43%
2023/11/29	23	38.93	0	0.00	39.00	23	453	5.08%
2023/11/28	8	39.04	2.8	39.25	39.20	5.2	452	1.15%
2023/11/27	86.9	39.46	111	39.57	39.40	-24.1	443	-5.44%	大賣/
2023/11/24	26	38.88	31.1	39.06	38.85	-5.1	386	-1.31%
2023/11/23	82.1	38.98	0	39.11	38.95	82	385	21.27%
2023/11/22	3	38.60	5	38.65	38.75	-2	378	-0.52%
2023/11/21	0	0.00	2.2	38.62	38.50	-2.2	374	-0.59%
2023/11/20	0.6	38.58	10.6	38.79	38.80	-10	372	-2.69%
2023/11/17	5.4	38.80	0.3	38.77	38.80	5	370	1.36%
2023/11/16	2.9	38.46	1.6	38.61	38.70	1.3	360	0.37%
2023/11/15	60.6	37.99	1	38.10	38.00	59.6	345	17.26%
2023/11/14	0	0.00	1.3	37.30	37.30	-1.3	332	-0.40%
2023/11/13	1.3	36.81	0	0.00	36.80	1.3	330	0.40%
2023/11/10	0	0.00	0.5	37.30	37.20	-0.5	332	-0.15%
2023/11/09	0	0.00	0.3	37.25	37.15	-0.3	333	-0.09%
2023/11/08	1	37.40	0.6	37.50	37.50	0.4	340	0.10%
2023/11/07	12.4	37.75	0.2	37.11	37.95	12.2	345	3.54%
2023/11/06	0	36.45	0.1	36.55	36.60	-0.1	337	-0.03%
2023/11/03	0.3	36.35	0	0.00	36.30	0.3	346	0.09%
2023/10/26	0	0.00	0.2	36.54	36.15	-0.2	386	-0.05%
2023/10/25	0.2	36.70	0	0.00	36.40	0.2	393	0.05%
2023/10/17	0	0.00	0.7	37.47	37.05	-0.7	432	-0.17%
2023/10/16	0.7	37.49	0	37.50	37.45	0.7	436	0.16%
2023/10/13	0	37.25	0	37.10	37.20	0	444	0.00%
2023/10/12	0	37.00	0	0.00	37.15	0	453	0.00%
2023/10/03	0	0.00	0	38.00	37.25	0	505	0.00%
2023/10/02	0	37.60	0	0.00	37.55	0	512	0.00%
2023/09/26	0	0.00	0.4	38.35	38.00	-0.4	531	-0.08%
2023/09/25	0.4	38.35	0	0.00	38.40	0.4	538	0.08%
2023/09/20	0	0.00	0.2	38.94	38.55	-0.2	553	-0.04%
2023/09/19	0.2	39.00	0	0.00	39.10	0.2	559	0.04%
2023/09/18	0	0.00	1.3	38.99	38.80	-1.3	564	-0.23%
2023/09/15	0	0.00	1.6	39.36	39.15	-1.6	573	-0.27%
2023/09/14	1.8	39.95	1.6	40.03	40.00	0.2	582	0.04%
2023/09/13	2.6	38.90	0	0.00	39.40	2.6	564	0.46%
2023/09/08	0	0.00	0.3	38.10	37.80	-0.3	577	-0.05%
2023/09/07	0	0.00	0.2	38.50	38.15	-0.2	586	-0.03%
2023/09/06	0.2	37.96	2	38.18	38.15	-1.8	597	-0.31%
2023/09/04	0	0.00	0.3	38.40	38.20	-0.3	616	-0.05%
2023/09/01	0.3	38.20	0	0.00	38.35	0.3	628	0.05%
2023/08/31	0	0.00	0	37.81	37.75	0	640	0.00%
2023/08/30	0	0.00	0	37.50	37.70	0	654	0.00%
2023/08/29	0	36.60	0	0.00	37.20	0	668	0.00%
2023/08/25	0	0.00	0	37.25	36.75	0	698	-0.01%
2023/08/24	0	36.80	0	0.00	36.70	0	702	0.01%
2023/08/23	0	0.00	3.2	36.83	36.60	-3.2	713	-0.46%
2023/08/22	0.2	36.50	0	0.00	36.45	0.2	726	0.03%
2023/08/14	0	0.00	0.2	37.11	36.40	-0.2	922	-0.02%
2023/08/11	0.2	38.12	0	0.00	38.40	0.2	920	0.02%
2023/08/09	0	39.90	0	0.00	39.25	0	895	0.00%
2023/08/07	0	0.00	0.3	40.40	40.35	-0.3	891	-0.03%
2023/08/04	0	40.25	0.1	40.40	40.60	0	889	-0.01%
2023/08/02	0.1	41.10	1.2	40.85	40.45	-1.2	897	-0.13%
2023/08/01	1.2	41.00	6	41.00	41.05	-4.8	894	-0.53%
2023/07/31	0	0.00	1	41.25	40.30	-1	892	-0.11%
2023/07/28	0	0.00	4	40.82	40.80	-4	897	-0.45%
2023/07/27	13.5	40.87	0	0.00	41.25	13.5	898	1.51%
2023/07/26	0	0.00	0.6	40.59	40.05	-0.6	896	-0.07%
2023/07/25	0.7	40.32	0.1	40.00	40.70	0.6	902	0.07%
2023/07/24	0	0.00	1	40.68	39.90	-1	904	-0.11%
2023/07/21	0.8	41.23	0.6	41.42	40.95	0.2	903	0.02%
2023/07/20	0.6	40.99	0	0.00	41.00	0.6	918	0.06%
2023/07/19	0	0.00	2	40.80	40.60	-2	921	-0.22%
2023/07/18	0	0.00	0.4	40.88	40.85	-0.4	947	-0.05%
2023/07/17	1.4	41.37	1.5	40.85	41.55	0	971	0.00%
2023/07/14	1.3	41.44	3.6	41.47	41.30	-2.3	997	-0.23%
2023/07/13	1.8	41.06	1	41.30	41.30	0.8	1,091	0.08%
2023/07/12	0.1	41.95	2	41.00	40.95	-1.9	1,103	-0.17%
2023/07/11	0	0.00	1.4	42.25	42.20	-1.4	1,210	-0.12%
2023/07/10	0.2	43.19	1	42.95	42.95	-0.8	1,223	-0.06%
2023/07/03	0	0.00	0	44.25	43.95	0	1,229	0.00%
2023/06/30	0	43.85	5	44.20	44.10	-5	1,231	-0.41%
2023/06/29	0	43.20	1	43.55	43.65	-1	1,234	-0.08%
2023/06/27	5	43.20	0	0.00	43.00	5	1,246	0.40%
2023/06/21	11	43.52	6	43.60	43.75	5	1,267	0.39%
2023/06/19	2	44.40	10	44.55	44.30	-8	1,323	-0.60%
2023/06/15	10	45.20	1	45.50	45.25	9	1,321	0.68%
2023/06/14	1	45.70	0	45.60	45.75	0.9	1,339	0.07%
2023/06/13	0	45.25	0	0.00	45.15	0	1,353	0.00%
2023/06/12	2	46.10	2.1	44.88	45.10	-0.1	1,355	-0.01%
2023/06/09	0.1	45.45	0	0.00	45.70	0.1	1,358	0.01%
2023/06/08	10.3	46.18	10	45.30	45.30	0.3	1,400	0.02%
2023/06/06	5	46.28	8.2	45.54	45.45	-3.2	1,523	-0.21%
2023/06/05	5.9	45.95	6	45.92	45.90	-0.1	1,619	-0.01%
2023/06/02	11.5	45.75	11.9	45.43	45.40	-0.3	1,663	-0.02%
2023/06/01	6.5	45.28	5.1	45.55	45.55	1.4	1,693	0.08%
2023/05/31	0.3	44.78	1	44.95	44.95	-0.7	1,684	-0.04%
2023/05/30	0	0.00	1.7	44.67	44.40	-1.7	1,698	-0.10%
2023/05/29	3.9	44.73	0	0.00	44.80	3.9	1,713	0.23%
2023/05/26	1	45.00	0.1	44.80	44.15	0.9	1,751	0.05%
2023/05/25	0	44.75	2.2	44.79	44.65	-2.2	1,788	-0.12%
2023/05/24	4.4	45.13	0.4	45.36	45.15	4	1,826	0.22%
2023/05/23	0.4	44.79	3	44.95	45.05	-2.6	1,887	-0.14%
2023/05/22	2	44.30	0	44.45	44.30	2	1,887	0.11%
2023/05/19	2.1	46.99	3.7	45.44	44.65	-1.6	1,896	-0.09%
2023/05/18	1.5	43.09	0.1	43.47	43.60	1.4	1,806	0.08%
2023/05/17	2.8	42.67	1	42.77	42.65	1.7	1,829	0.09%
2023/05/16	0.6	42.25	0	42.56	42.50	0.6	1,881	0.03%
2023/05/15	0	0.00	0.4	42.36	42.20	-0.4	1,939	-0.02%
2023/05/12	0.5	42.60	1	42.70	42.65	-0.5	2,120	-0.03%
2023/05/10	0	0.00	4	43.06	43.10	-4	2,353	-0.17%
2023/05/09	0	0.00	5	43.83	43.20	-5	2,439	-0.20%
2023/05/08	1	44.65	2	44.70	44.15	-1	2,434	-0.04%
2023/05/05	10	45.13	5	44.50	44.50	5	2,441	0.20%
2023/05/04	1	44.45	0.5	44.60	44.60	0.5	2,442	0.02%
2023/05/03	0.5	44.20	0	0.00	44.10	0.5	2,445	0.02%
2023/05/02	0	0.00	0	45.00	44.75	0	2,448	0.00%
2023/04/28	0	44.80	0	0.00	44.60	0	2,464	0.00%
2023/04/25	0	0.00	0.5	44.51	42.90	-0.5	2,442	-0.02%
2023/04/24	0.5	44.20	0	0.00	44.50	0.5	2,424	0.02%
2023/04/20	5	46.70	1.8	46.44	45.85	3.2	2,403	0.13%
2023/04/19	5.8	47.49	1.9	47.60	47.25	3.9	2,376	0.16%
2023/04/18	13.9	48.03	5.1	47.42	47.40	8.8	2,344	0.37%
2023/04/17	10.1	47.66	8.5	46.98	46.80	1.6	2,256	0.07%
2023/04/14	28.5	47.82	15.2	48.19	47.30	13.3	2,239	0.60%
2023/04/13	1.2	46.33	1	46.20	46.30	0.2	2,119	0.01%
2023/04/12	0	0.00	0	46.40	46.00	0	2,109	0.00%
2023/04/11	1	45.95	0.9	45.98	45.70	0.1	2,123	0.01%
2023/04/10	0.9	45.87	0	0.00	46.00	0.9	2,142	0.04%
2023/04/07	0	0.00	0.1	45.50	45.45	-0.1	2,184	-0.01%
2023/04/06	0.1	45.20	1	45.20	45.30	-0.9	2,349	-0.04%
2023/03/28	0	0.00	0	46.00	45.50	0	2,403	0.00%
2023/03/27	0	0.00	0.7	46.59	46.30	-0.7	2,392	-0.03%
2023/03/24	0.7	46.95	0.1	46.62	46.75	0.7	2,393	0.03%
2023/03/23	1.1	46.50	2.2	46.74	46.70	-1.1	2,377	-0.05%
2023/03/22	1.2	46.53	0.1	45.92	46.80	1.1	2,357	0.05%
2023/03/21	0	0.00	1	45.50	45.50	-1	2,308	-0.04%
2023/03/20	0.1	45.31	0.1	45.21	45.25	-0.1	2,308	0.00%
2023/03/17	1.1	45.03	1.6	45.50	45.25	-0.4	2,323	-0.02%
2023/03/16	1.6	44.56	5.3	44.68	44.40	-3.7	2,306	-0.16%
2023/03/15	0.3	45.27	6.1	45.52	45.00	-5.8	2,327	-0.25%
2023/03/14	1.1	45.15	0	0.00	44.95	1.1	2,342	0.04%
2023/03/13	5	45.10	0	45.70	45.15	5	2,345	0.21%
2023/03/10	3	46.60	0.1	47.00	46.05	2.9	2,321	0.13%
2023/03/09	0.1	48.45	3.5	48.16	47.60	-3.4	2,289	-0.15%
2023/03/08	2.5	47.91	1.3	47.92	48.45	1.2	2,245	0.05%
2023/03/07	0.3	47.50	6.8	47.57	47.55	-6.4	2,266	-0.28%
2023/03/06	0.7	46.55	2.2	47.23	47.30	-1.4	2,223	-0.06%
2023/03/03	1.2	46.34	2	46.44	46.15	-0.9	2,186	-0.04%
2023/03/02	2	46.19	0.3	46.35	46.50	1.7	2,204	0.08%
2023/03/01	0.3	45.85	0.3	46.20	45.80	0	2,201	0.00%
2023/02/24	4.3	46.72	3	46.51	46.45	1.3	2,183	0.06%
2023/02/23	3	46.85	5	47.20	47.00	-2	2,139	-0.09%
2023/02/22	1	46.30	4.1	46.50	46.50	-3.1	2,103	-0.15%
2023/02/21	7.1	47.02	0.1	46.70	47.50	7	2,068	0.34%
2023/02/20	0.1	46.40	1	46.40	46.30	-0.9	1,993	-0.05%
2023/02/16	0	0.00	1	46.28	46.15	-1	2,020	-0.05%
2023/02/15	2	46.15	1	45.90	45.75	1	2,007	0.05%
2023/02/14	2	46.08	2.2	46.60	45.75	-0.2	1,978	-0.01%
2023/02/13	0.2	46.16	7.1	46.27	46.70	-6.9	1,950	-0.36%
2023/02/10	9.1	46.91	9.5	46.77	47.00	-0.4	1,901	-0.02%
2023/02/09	0.5	45.44	10.5	45.53	45.35	-10	1,726	-0.58%
2023/02/08	22.5	45.56	23.8	45.21	46.25	-1.3	1,672	-0.07%
2023/02/07	17.8	44.02	1.5	43.91	44.35	16.3	1,495	1.09%
2023/02/06	0.5	42.00	5	42.05	42.00	-4.5	1,436	-0.31%
2023/02/03	1	42.50	15	42.05	42.05	-14	1,437	-0.97%
2023/02/02	0	42.85	6.3	42.94	42.70	-6.3	1,430	-0.44%
2023/02/01	0.3	42.17	4	42.09	42.25	-3.7	1,419	-0.26%
2023/01/31	1	42.00	0.1	41.89	42.00	0.9	1,415	0.07%
2023/01/30	17.1	41.70	0	41.75	41.60	17.1	1,416	1.21%
2023/01/17	0	40.73	0	0.00	40.40	0	1,403	0.00%
2023/01/12	0	0.00	6	40.85	40.75	-6	1,414	-0.43%
2023/01/11	1	40.95	5	40.90	40.90	-4	1,415	-0.28%
2023/01/10	2	41.50	2.1	41.20	41.20	-0.1	1,422	-0.01%
2023/01/09	0.1	41.05	0	41.00	40.85	0.1	1,430	0.01%
2023/01/06	1	40.80	0.2	41.10	40.70	0.8	1,441	0.06%
2023/01/05	0.2	41.50	2	41.50	40.75	-1.8	1,463	-0.13%
2023/01/04	4	41.22	0.6	41.30	40.85	3.4	1,477	0.23%
2023/01/03	1.6	41.13	0	0.00	41.30	1.6	1,489	0.10%
2022/12/30	0	0.00	0.3	42.05	40.90	-0.3	1,483	-0.02%
2022/12/29	0.3	42.00	3	41.87	41.75	-2.7	1,466	-0.19%
2022/12/28	0	0.00	4.4	41.95	41.90	-4.4	1,458	-0.30%
2022/12/27	5.4	42.46	7	42.66	42.60	-1.5	1,441	-0.11%
2022/12/26	25	43.52	11.6	43.68	43.55	13.4	1,399	0.96%
2022/12/23	4.6	40.88	1	41.10	41.15	3.6	1,257	0.28%
2022/12/22	0	0.00	0	39.50	39.30	0	1,229	0.00%
2022/12/21	0	39.15	0	0.00	39.00	0	1,250	0.00%
2022/12/20	2	40.13	1	40.70	38.60	1	1,265	0.08%
2022/12/16	0	0.00	2	40.15	40.15	-2	1,285	-0.16%
2022/12/14	0	0.00	2	41.30	41.35	-2	1,286	-0.16%
2022/12/12	1	41.50	0	0.00	41.55	1	1,280	0.08%
2022/12/09	0	0.00	1.2	42.59	41.85	-1.2	1,272	-0.09%
2022/12/08	0	42.80	0.2	43.23	43.20	-0.2	1,264	-0.02%
2022/12/07	3.4	43.07	1.9	43.06	42.80	1.5	1,265	0.12%
2022/12/06	0.9	43.45	12.2	43.71	43.05	-11.3	1,228	-0.92%
2022/12/05	12.2	43.10	3.6	43.68	43.10	8.6	1,206	0.71%
2022/12/02	3	43.10	1.4	42.89	43.20	1.6	1,193	0.13%
2022/12/01	1	42.84	0.5	42.85	42.80	0.5	1,177	0.05%
2022/11/30	1.1	41.95	2.5	42.44	42.45	-1.4	1,155	-0.12%
2022/11/29	3.9	42.04	6	42.21	42.20	-2.2	1,135	-0.19%
2022/11/28	1	39.94	0	0.00	40.05	1	1,020	0.10%
2022/11/24	0	0.00	1.9	40.29	39.70	-1.9	1,049	-0.18%
2022/11/23	0.9	39.32	0	0.00	39.55	0.9	1,025	0.08%
2022/11/22	0	0.00	3.1	38.93	38.80	-3.1	1,024	-0.31%
2022/11/21	0.1	39.10	0	0.00	38.95	0.1	1,071	0.01%
2022/11/18	0	0.00	0.3	39.65	38.70	-0.3	1,108	-0.02%
2022/11/17	0.3	39.30	0.3	39.60	39.40	0	1,113	0.00%
2022/11/16	1	38.70	1.7	38.86	38.90	-0.7	1,134	-0.06%
2022/11/15	6.3	38.92	0.6	39.07	39.15	5.6	1,231	0.46%
2022/11/14	1.3	38.72	3.1	38.42	38.80	-1.8	1,233	-0.15%
2022/11/11	2.1	37.88	0	0.00	36.95	2.1	1,200	0.17%
2022/11/10	0	0.00	2.1	37.30	37.10	-2.1	1,205	-0.18%
2022/11/09	4.1	37.53	1.4	37.52	37.35	2.8	1,214	0.23%
2022/11/08	0.4	36.94	1.1	37.00	36.65	-0.7	1,229	-0.06%
2022/11/07	0.1	36.54	1.3	36.67	36.60	-1.2	1,288	-0.10%
2022/11/04	0.3	36.31	0.1	35.96	36.50	0.2	1,309	0.02%
2022/11/03	1.1	35.60	2.2	35.79	36.00	-1.1	1,358	-0.08%
2022/11/02	2.2	36.49	3.8	36.24	36.00	-1.5	1,356	-0.11%
2022/11/01	0.8	34.80	0	35.20	35.30	0.8	1,330	0.06%
2022/10/31	1	34.60	0	0.00	34.60	1	1,329	0.08%
2022/10/28	0	0.00	0.3	34.60	34.15	-0.3	1,336	-0.02%
2022/10/27	0.3	34.33	0	0.00	34.65	0.3	1,340	0.02%
2022/10/25	0	0.00	0.1	35.20	34.15	-0.1	1,333	0.00%
2022/10/24	0.1	35.20	0	0.00	34.85	0.1	1,332	0.00%
2022/10/18	0	0.00	0	36.35	35.55	0	1,340	0.00%
2022/10/17	0	34.85	0.1	35.55	35.40	0	1,354	0.00%
2022/10/14	0.1	36.30	0	0.00	35.75	0.1	1,350	0.01%
2022/10/13	1	37.10	0	37.10	35.20	1	1,350	0.07%
2022/10/12	0	37.45	0.8	37.93	37.65	-0.8	1,331	-0.06%
2022/10/11	0.8	38.50	0	0.00	38.80	0.8	1,330	0.06%
2022/10/07	0	0.00	0	39.04	38.75	0	1,316	0.00%
2022/10/06	0	39.10	0	0.00	39.20	0	1,326	0.00%
2022/10/05	0	0.00	1.7	39.58	39.05	-1.7	1,334	-0.13%
2022/10/04	2.1	38.95	0.6	38.84	39.35	1.5	1,333	0.11%
2022/10/03	2.1	37.59	2.1	38.41	38.45	0	1,330	0.00%
2022/09/30	1	37.15	0.4	36.62	38.20	0.6	1,336	0.04%
2022/09/29	0.6	37.49	0	0.00	37.10	0.6	1,334	0.05%
2022/09/28	0	0.00	2.2	37.25	36.90	-2.2	1,340	-0.16%
2022/09/27	2.2	39.06	0	38.45	39.10	2.1	1,342	0.16%
2022/09/26	1	40.28	1.1	40.40	38.85	-0.1	1,342	-0.01%
2022/09/23	0.1	42.70	0.5	42.61	42.40	-0.3	1,350	-0.03%
2022/09/22	0.4	40.94	1.6	41.70	42.30	-1.2	1,352	-0.09%
2022/09/21	0.7	41.50	0	0.00	41.45	0.7	1,341	0.05%
2022/09/16	0	0.00	0.7	42.42	41.80	-0.7	1,381	-0.05%
2022/09/15	0.7	43.00	3.3	42.87	42.45	-2.6	1,410	-0.18%
2022/09/14	1.3	42.03	1	42.33	42.30	0.3	1,432	0.02%
2022/09/13	1	42.10	1	42.40	42.10	0	1,441	0.00%
2022/09/12	0	0.00	1	41.65	41.65	-1	1,479	-0.07%
2022/09/08	3	40.70	0	40.60	40.70	3	1,497	0.20%
2022/09/07	0	39.70	0	0.00	40.30	0	1,523	0.00%
2022/09/01	1	42.45	1	42.55	42.60	0	1,707	0.00%
2022/08/31	0	0.00	1	44.05	43.65	-1	1,758	-0.06%
2022/08/30	1	43.00	0	0.00	43.10	1	1,913	0.05%
2022/08/26	3	43.60	3.9	43.95	43.35	-0.9	1,904	-0.05%
2022/08/25	2.7	43.83	9.5	44.24	44.55	-6.8	1,863	-0.36%
2022/08/24	2.7	43.68	3.4	43.41	43.10	-0.7	1,834	-0.04%
2022/08/23	5.4	43.95	1.3	43.77	43.50	4.1	1,827	0.22%
2022/08/22	5.3	45.23	1.6	46.11	43.90	3.7	1,816	0.20%
2022/08/19	1.6	44.31	0.1	44.37	44.10	1.5	1,715	0.09%
2022/08/18	1.1	43.09	0	43.25	43.85	1.1	1,700	0.06%
2022/08/17	0	44.10	0	0.00	43.75	0	1,693	0.00%
2022/08/16	1	43.90	0.5	43.99	43.60	0.5	1,685	0.03%
2022/08/15	5.5	44.16	1.6	43.87	43.95	3.9	1,677	0.23%
2022/08/12	1.6	43.35	2	42.20	43.80	-0.4	1,640	-0.02%
2022/08/11	5	41.45	0.8	41.71	41.70	4.2	1,592	0.26%
2022/08/10	0.8	41.15	1	41.00	41.80	-0.2	1,588	-0.01%
2022/08/04	1	38.50	0	0.00	38.70	1	1,614	0.06%
2022/08/01	0	0.00	0.2	41.32	41.05	-0.2	1,680	-0.01%
2022/07/29	0.2	40.93	0	0.00	41.15	0.2	1,709	0.01%
2022/07/28	0	40.75	1	40.60	40.35	-1	1,752	-0.06%
2022/07/27	1	40.40	0	0.00	40.75	1	1,758	0.06%
2022/07/26	0	0.00	0.1	40.75	40.00	-0.1	1,768	-0.01%
2022/07/25	0.1	41.00	0.1	41.18	40.85	0	1,769	0.00%
2022/07/22	3.1	42.00	2.1	43.13	41.80	1	1,777	0.05%
2022/07/21	0.1	41.76	1.1	41.48	42.00	-1	1,798	-0.05%
2022/07/20	0	41.65	2.7	41.46	41.10	-2.7	1,815	-0.15%
2022/07/19	0.2	40.77	0.7	40.81	40.85	-0.5	1,833	-0.03%
2022/07/18	1.3	40.49	4.4	40.35	40.75	-3	1,850	-0.16%
2022/07/15	0.4	39.35	0.2	39.24	39.30	0.2	1,840	0.01%
2022/07/14	2	39.15	1.3	38.98	39.30	0.7	1,857	0.04%
2022/07/13	0.1	38.35	0	0.00	38.30	0.1	1,862	0.00%
2022/07/12	0.5	37.54	0.1	38.03	37.25	0.4	1,877	0.02%
2022/07/11	1.1	38.99	0.9	38.99	38.90	0.2	1,901	0.01%
2022/07/08	1.2	38.99	0.7	39.07	39.10	0.5	1,922	0.02%
2022/07/07	3.4	37.74	0	36.81	38.05	3.4	1,917	0.18%
2022/07/06	0	0.00	2.6	38.14	37.40	-2.6	1,920	-0.13%
2022/07/05	1.3	37.99	4.5	38.04	38.60	-3.2	1,969	-0.16%
2022/07/04	2.7	37.18	0	37.21	37.05	2.7	1,955	0.14%
2022/07/01	0	39.25	0	0.00	36.25	0	1,964	0.00%
2022/06/30	5	41.55	5.8	39.99	39.65	-0.8	1,927	-0.04%
2022/06/29	0.8	41.80	1.9	41.71	41.95	-1.1	1,921	-0.06%
2022/06/28	0	42.30	2.2	42.34	42.35	-2.2	1,924	-0.11%
2022/06/27	8	43.07	0.1	42.83	43.20	7.8	1,937	0.40%
2022/06/24	0	0.00	0.4	40.92	40.90	-0.4	1,976	-0.02%
2022/06/23	0.6	40.15	0	0.00	40.15	0.6	1,979	0.03%
2022/06/22	0	0.00	0.8	42.71	40.85	-0.8	1,991	-0.04%
2022/06/21	0.8	43.21	0	0.00	43.30	0.8	2,073	0.04%
2022/06/20	2	43.50	0.4	45.07	42.10	1.6	2,089	0.08%
2022/06/17	0.4	45.68	0	0.00	45.75	0.4	2,066	0.02%
2022/06/16	1	47.05	0.1	48.47	46.10	0.9	2,073	0.04%
2022/06/15	2.1	49.07	2.9	48.63	48.05	-0.7	2,111	-0.03%
2022/06/14	0.9	48.61	1.4	49.46	48.80	-0.6	2,129	-0.03%
2022/06/13	11.4	49.65	0.2	49.60	49.50	11.2	2,105	0.53%
2022/06/10	1.2	50.40	3	50.47	50.40	-1.8	2,077	-0.09%
2022/06/09	7	49.26	6	49.37	49.50	1	1,999	0.05%
2022/06/08	2	49.70	1	50.20	48.25	1	1,955	0.05%
2022/06/06	0	0.00	4	46.95	46.90	-4	1,861	-0.21%
2022/06/02	0	0.00	1	48.10	47.55	-1	1,907	-0.05%
2022/06/01	0	0.00	0.5	48.64	47.95	-0.5	1,940	-0.02%
2022/05/31	5.5	48.24	0	0.00	48.25	5.5	1,944	0.28%
2022/05/30	1	48.25	0.3	48.22	48.35	0.7	1,961	0.04%
2022/05/27	0.3	47.15	31.5	47.00	46.80	-31.2	1,953	-1.60%
2022/05/26	1.5	46.76	0.1	47.24	46.70	1.4	1,998	0.07%
2022/05/25	0.1	46.30	0.4	46.43	46.65	-0.4	2,012	-0.02%
2022/05/24	0	0.00	1.6	46.50	46.10	-1.6	2,055	-0.08%
2022/05/23	1.1	47.42	1.3	47.63	47.20	-0.2	2,083	-0.01%
2022/05/20	0.3	47.05	0	0.00	47.10	0.3	2,119	0.01%
2022/05/19	0	0.00	1	46.35	46.85	-1	2,134	-0.05%
2022/05/18	2	48.25	2.3	47.83	47.75	-0.3	2,136	-0.01%
2022/05/17	0.3	47.00	2	47.20	47.30	-1.7	2,204	-0.08%
2022/05/16	1	45.90	0.1	46.40	45.85	0.9	2,228	0.04%
2022/05/13	1.1	45.63	1	45.55	45.65	0.1	2,300	0.00%
2022/05/12	1	44.90	0	0.00	44.20	1	2,403	0.04%
2022/05/10	0	0.00	3	45.30	45.85	-3	2,404	-0.12%
2022/05/09	0	0.00	3	46.95	46.75	-3	2,423	-0.12%
2022/05/06	0	0.00	0.2	49.05	49.10	-0.2	2,426	-0.01%
2022/05/05	3.2	50.47	1	49.65	50.50	2.2	2,415	0.09%
2022/05/03	1	48.10	1	48.00	48.00	0	2,423	0.00%
2022/04/28	0	0.00	0.2	49.00	48.00	-0.2	2,513	-0.01%
2022/04/27	0.2	48.60	1	48.60	48.50	-0.8	2,520	-0.03%
2022/04/25	0	0.00	1	52.80	51.90	-1	2,560	-0.04%
2022/04/22	5	56.30	5	55.40	55.20	0	2,560	0.00%
2022/04/20	1	56.20	0	0.00	55.90	1	2,690	0.04%
2022/04/19	2	55.20	0	0.00	54.90	2	2,768	0.07%
2022/04/15	0	0.00	2	56.70	56.70	-2	2,812	-0.07%
2022/04/14	0	0.00	1	58.50	58.10	-1	2,858	-0.03%
2022/04/13	2	57.40	0	0.00	57.30	2	2,890	0.07%
2022/04/12	1	57.30	0	0.00	56.80	1	2,939	0.03%
2022/04/11	1	59.00	0.8	58.90	57.80	0.2	3,104	0.01%
2022/04/08	0.8	56.70	0	0.00	56.80	0.8	3,087	0.02%
2022/04/01	0	0.00	5	57.90	58.00	-5	3,180	-0.16%
2022/03/30	1	59.00	0	0.00	58.90	1	3,359	0.03%
2022/03/25	0	0.00	1	58.30	58.60	-1	4,487	-0.02%
2022/03/24	2	58.85	0	0.00	59.30	2	4,543	0.04%
2022/03/21	1	57.30	2	57.15	57.60	-1	4,514	-0.02%
2022/03/18	2	56.60	3	57.40	57.40	-1	4,571	-0.02%
2022/03/17	1	55.70	0	0.00	56.30	1	4,669	0.02%
2022/03/15	0	0.00	1	54.80	54.60	-1	4,919	-0.02%
2022/03/14	0	0.00	1	56.90	56.80	-1	4,990	-0.02%
2022/03/11	1	57.60	0	0.00	57.30	1	5,033	0.02%
2022/03/10	1	58.10	0	0.00	58.10	1	5,066	0.02%
2022/03/09	0	0.00	0.3	56.76	56.80	-0.3	5,084	-0.01%
2022/03/08	2	57.70	1	58.00	55.70	1	5,150	0.02%
2022/03/07	2	58.25	0.2	58.50	58.10	1.8	5,229	0.03%
2022/03/04	0	0.00	4.2	60.45	60.30	-4.2	5,321	-0.08%
2022/03/03	0	0.00	0.3	61.25	60.70	-0.3	5,461	-0.01%
2022/03/02	0.2	60.90	0	0.00	61.30	0.2	5,584	0.00%
2022/03/01	2	61.40	2	62.05	61.10	0	5,679	0.00%
2022/02/25	1	59.70	5.1	59.82	59.90	-4.1	5,799	-0.07%
2022/02/24	1.7	61.06	0	61.30	59.40	1.6	6,225	0.03%
2022/02/21	0	63.00	0	0.00	62.70	0	8,447	0.00%
2022/02/18	1	62.50	1	62.40	63.20	0	8,785	0.00%
2022/02/17	7	63.97	1.4	63.48	62.80	5.6	8,993	0.06%
2022/02/16	1.4	63.77	0.1	63.30	62.80	1.3	9,192	0.01%
2022/02/15	2	63.25	4.4	63.67	63.00	-2.4	9,320	-0.03%
2022/02/14	5.5	63.77	4	63.52	62.80	1.4	9,634	0.01%
2022/02/11	1	62.50	1	62.40	62.80	0	9,836	0.00%
2022/02/10	0	0.00	1.3	62.54	62.00	-1.3	10,077	-0.01%
2022/02/09	1.3	62.11	1	63.00	63.00	0.3	10,327	0.00%
2022/02/07	1	59.00	3	60.27	60.30	-2	11,138	-0.02%
2022/01/26	2	59.20	0	0.00	58.80	2	11,869	0.02%
2022/01/25	0	0.00	0	59.80	58.80	0	12,763	0.00%
2022/01/24	2.1	58.54	2.8	57.79	59.80	-0.7	14,046	0.00%
2022/01/21	1.8	61.46	0	0.00	60.50	1.8	15,626	0.01%
2022/01/20	0	0.00	1	61.20	61.30	-1	16,147	-0.01%
2022/01/19	1	61.60	1	62.20	61.70	0	17,364	0.00%
2022/01/18	1.1	61.69	1.1	61.72	60.80	0	19,165	0.00%
2022/01/17	1.1	61.74	0	0.00	61.90	1.1	20,166	0.01%
2022/01/14	0	0.00	0.1	61.10	60.30	-0.1	20,549	0.00%
2022/01/13	1.1	62.09	7	59.77	61.00	-5.9	20,817	-0.03%
2022/01/12	3	61.60	0	0.00	61.60	3	21,437	0.01%
2022/01/11	1.1	64.85	0	64.00	63.60	1.1	22,297	0.00%
2022/01/10	0	0.00	1	64.70	64.70	-1	22,384	0.00%
2022/01/07	2	66.05	1	65.29	64.70	1	22,478	0.00%
2022/01/06	1	65.70	1.2	65.97	66.20	-0.1	22,566	0.00%
2022/01/05	1	67.80	2.2	68.29	67.10	-1.2	22,803	-0.01%
2022/01/04	9.4	69.76	12	69.36	68.50	-2.6	23,103	-0.01%
2022/01/03	4	69.20	1	68.60	68.00	3	23,134	0.01%
2021/12/30	2	68.50	5	68.66	68.60	-3	23,255	-0.01%
2021/12/29	5	67.84	7	68.51	68.80	-2	23,503	-0.01%
2021/12/28	4	68.05	1	68.30	67.60	3	23,666	0.01%
2021/12/27	19	68.53	15.1	68.18	68.10	3.9	23,860	0.02%
2021/12/24	20.1	70.36	25	70.32	69.30	-4.9	23,887	-0.02%
2021/12/23	86	71.93	64.8	70.86	70.00	21.2	23,922	0.09%
2021/12/22	40.8	70.68	40.4	71.01	69.40	0.4	23,617	0.00%
2021/12/21	36.2	68.44	22.4	68.90	70.90	13.8	23,249	0.06%
2021/12/20	2.4	66.63	3	67.00	66.70	-0.6	22,993	0.00%
2021/12/17	0	65.80	2	66.20	65.40	-2	23,066	-0.01%
2021/12/16	0	0.00	1.1	66.85	66.70	-1.1	23,173	0.00%
2021/12/15	0.1	66.70	1	66.99	66.50	-1	23,220	0.00%
2021/12/14	8	66.44	1	66.60	66.30	7	23,320	0.03%
2021/12/13	18	67.63	26	68.38	68.40	-8	23,424	-0.03%
2021/12/10	1	66.40	2.7	66.87	66.20	-1.7	23,706	-0.01%
2021/12/09	5.7	67.86	5	67.48	67.50	0.7	24,691	0.00%
2021/12/08	1	66.00	3	66.70	65.90	-2	24,632	-0.01%
2021/12/07	6	65.25	2	65.95	64.90	4	24,717	0.02%
2021/12/06	4	64.73	4	65.60	65.90	0	24,861	0.00%
2021/12/03	3	65.63	4	65.23	65.60	-1	24,988	0.00%
2021/12/02	12	65.54	8	65.11	64.50	4	25,166	0.02%
2021/12/01	6	65.38	8	65.49	65.90	-2	25,283	-0.01%
2021/11/30	3	67.27	7.9	67.43	66.80	-4.9	25,374	-0.02%
2021/11/29	8	65.79	14.1	64.99	67.00	-6.1	25,463	-0.02%
2021/11/26	8	66.90	7.5	66.77	66.60	0.5	25,496	0.00%
2021/11/25	3.1	68.87	4.1	69.60	68.90	-1	25,931	0.00%
2021/11/24	8.1	68.86	6	69.15	68.70	2.1	26,043	0.01%
2021/11/23	18	73.00	111.3	71.71	69.70	-93.3	26,194	-0.36%	大賣/
2021/11/22	10	72.26	7.5	71.48	70.30	2.5	26,828	0.01%
2021/11/19	19.2	74.10	11	74.09	73.00	8.2	27,069	0.03%
2021/11/18	41.2	74.33	108.1	74.42	73.70	-66.8	27,565	-0.24%	大賣/
2021/11/17	17	70.18	20.2	70.05	69.30	-3.2	26,737	-0.01%
2021/11/16	21.2	68.92	6.3	69.39	68.20	14.9	26,867	0.06%
2021/11/15	6	67.22	7	67.50	69.50	-1	26,973	0.00%
2021/11/12	9	68.13	4.6	68.07	67.60	4.4	27,032	0.02%
2021/11/11	15	68.23	5.5	68.47	68.00	9.5	27,177	0.04%
2021/11/10	21	65.81	15	66.05	66.60	6	27,104	0.02%
2021/11/09	17.5	67.81	11	67.57	68.40	6.4	27,093	0.02%
2021/11/08	9	67.03	13.4	66.11	67.00	-4.4	27,301	-0.02%
2021/11/05	26	69.09	28.6	68.97	67.60	-2.6	27,578	-0.01%
2021/11/04	22	69.80	14.9	68.62	67.80	7.1	28,043	0.03%
2021/11/03	90.8	70.13	109.6	70.38	70.00	-18.8	28,178	-0.07%	大賣/
2021/11/02	163	75.45	123	72.57	72.00	40	28,434	0.14%	大買/大賣/
2021/11/01	108	80.49	30.7	80.20	80.00	77.3	27,999	0.28%	大買/
2021/10/29	91	77.87	112	79.10	80.10	-21	26,827	-0.08%	大賣/
2021/10/28	34.4	71.76	21	72.58	72.90	13.4	25,356	0.05%
2021/10/27	106.8	70.47	119.3	71.06	72.80	-12.5	24,984	-0.05%	大買/大賣/
2021/10/26	103.5	70.95	101	70.74	68.00	2.5	23,970	0.01%	大買/大賣/
2021/10/25	60	66.06	72	67.19	67.80	-12	22,381	-0.05%
2021/10/22	12	60.71	14	61.79	61.70	-2	21,714	-0.01%
2021/10/21	9	61.03	36	61.64	60.30	-27	21,614	-0.12%
2021/10/20	45	61.01	45.6	61.15	61.40	-0.6	21,499	0.00%
2021/10/19	21.5	60.56	94	61.31	61.00	-72.5	21,160	-0.34%
2021/10/18	3	56.57	1.1	56.19	56.50	1.9	20,656	0.01%
2021/10/15	2.1	55.66	5	55.92	56.50	-2.9	21,357	-0.01%
2021/10/14	8	54.71	2	55.15	54.70	6	21,488	0.03%
2021/10/13	11	56.64	8	56.21	55.90	3	21,551	0.01%
2021/10/12	7	56.74	21	56.54	56.70	-14	21,403	-0.07%
2021/10/08	61	55.62	7	56.20	55.10	54	21,212	0.25%
2021/10/07	5	54.94	5	54.98	54.80	0	21,167	0.00%
2021/10/06	9	54.43	11	54.61	54.20	-2	21,300	-0.01%
2021/10/05	1	52.50	2	53.45	53.40	-1	21,149	0.00%
2021/10/04	6	51.70	15	51.58	51.80	-9	21,068	-0.04%
2021/10/01	5	52.94	2	52.20	51.50	3	20,947	0.01%
2021/09/30	12	53.38	6	54.55	54.60	6	21,074	0.03%
2021/09/29	2	54.10	3	54.00	54.20	-1	21,643	0.00%
2021/09/28	4	55.85	30	55.70	55.70	-26	21,948	-0.12%
2021/09/27	2	57.55	2	56.85	56.90	0	22,042	0.00%
2021/09/24	8	57.69	17	57.48	57.10	-9	22,603	-0.04%
2021/09/23	8	57.75	7	57.99	56.70	1	22,726	0.00%
2021/09/22	4	55.88	2	56.10	56.30	2	22,843	0.01%
2021/09/17	8	56.91	5	56.60	57.50	3	23,087	0.01%
2021/09/16	42	58.59	3	58.23	56.80	39	23,363	0.17%
2021/09/15	19	58.74	22	58.93	59.10	-3	23,281	-0.01%
2021/09/14	97	60.10	97	60.63	59.80	0	22,943	0.00%
2021/09/13	5	58.88	4	58.90	57.20	1	22,074	0.00%
2021/09/10	16	56.86	12	57.34	58.00	4	22,093	0.02%
2021/09/09	2	57.60	11	56.63	57.60	-9	22,149	-0.04%
2021/09/08	17	55.48	5	55.62	55.20	12	22,018	0.05%
2021/09/07	7	55.10	5	55.58	57.30	2	21,923	0.01%
2021/09/06	8	56.73	5	56.04	55.70	3	22,028	0.01%
2021/09/03	6	57.25	0.1	58.30	56.70	5.9	22,024	0.03%
2021/09/02	9	58.60	2	59.05	58.10	7	21,914	0.03%
2021/09/01	5	59.74	5	59.78	60.30	0	21,753	0.00%
2021/08/31	90	61.23	51	60.97	60.10	39	21,671	0.18%
2021/08/30	6	59.42	9	59.03	59.70	-3	21,339	-0.01%
2021/08/27	19	59.41	28	59.03	59.90	-9	21,208	-0.04%
2021/08/26	46	61.84	54	61.89	60.40	-8	21,121	-0.04%
2021/08/25	112	58.80	77	59.18	59.20	35	20,180	0.17%	大買/
2021/08/24	98	61.63	122.1	61.81	60.80	-24.1	19,946	-0.12%	大賣/
2021/08/23	13	57.06	30	58.01	59.10	-17	19,014	-0.09%
2021/08/20	109	52.85	102	52.34	53.80	7	18,748	0.04%	大買/大賣/
2021/08/19	32	53.51	28	53.55	51.20	4	18,317	0.02%
2021/08/18	51	51.87	48	50.25	54.10	3	18,038	0.02%
2021/08/17	87	52.37	78	52.91	50.60	9	17,796	0.05%
2021/08/16	12	52.61	18	52.18	52.40	-6	17,516	-0.03%
2021/08/13	73	56.28	68	57.17	54.00	5	17,209	0.03%
2021/08/12	47	56.18	47	55.80	57.30	0	16,953	0.00%
2021/08/11	80	58.92	10	57.86	55.80	70	16,530	0.42%
2021/08/10	20	62.43	24.3	62.42	62.00	-4.3	16,070	-0.03%
2021/08/09	100	61.28	81	63.05	60.50	19	15,565	0.12%
2021/08/06	53.3	62.33	38	61.46	62.00	15.3	15,002	0.10%
2021/08/05	26	56.35	28	57.62	58.60	-2	14,130	-0.01%
2021/08/04	0	0.00	5	55.66	54.30	-5	13,921	-0.04%
2021/08/03	11	55.05	10	54.92	54.90	1	13,852	0.01%
2021/08/02	7	53.81	14	54.89	54.00	-7	13,718	-0.05%
2021/07/30	23	55.03	8	54.68	53.10	15	13,546	0.11%
2021/07/29	8	55.30	4	56.55	55.20	4	13,361	0.03%
2021/07/28	18	55.92	16	54.66	57.00	2	13,119	0.02%
2021/07/27	7.1	59.13	3	57.87	57.00	4.1	12,912	0.03%
2021/07/26	14	63.04	16	62.69	62.20	-2	12,753	-0.02%
2021/07/23	20.1	62.88	20	62.67	61.70	0.1	12,611	0.00%
2021/07/22	48	66.12	42	65.89	63.70	6	12,322	0.05%
2021/07/21	45	68.45	56	68.51	67.60	-11	11,956	-0.09%
2021/07/20	5	65.18	35.3	65.41	66.10	-30.3	11,199	-0.27%
2021/07/19	42	61.33	10	62.67	65.00	32	11,042	0.29%
2021/07/16	3	59.20	12	59.26	59.10	-9	11,205	-0.08%
2021/07/15	11	55.91	7	56.93	58.30	4	11,452	0.03%
2021/07/14	9	54.50	6	54.17	54.00	3	11,383	0.03%
2021/07/13	12	59.84	8.1	60.01	56.10	3.9	11,403	0.03%
2021/07/12	3	56.30	6.1	56.60	56.60	-3.1	11,169	-0.03%
2021/07/09	7	51.19	3	51.90	51.50	4	11,115	0.04%
2021/07/08	3	49.53	2	50.40	50.00	1	11,074	0.01%
2021/07/07	1	49.00	8	49.11	48.10	-7	11,193	-0.06%
2021/07/06	100	51.59	93	51.86	51.60	7	11,205	0.06%
2021/07/05	11	49.23	5.1	51.00	51.00	5.9	10,763	0.05%
2021/07/02	2	46.40	5	46.01	46.40	-3	10,397	-0.03%
2021/07/01	25	42.31	23	42.90	42.20	2	10,264	0.02%
2021/06/30	8	43.25	1	43.25	43.25	7	9,732	0.07%
2021/06/29	0	0.00	14	38.63	39.35	-14	9,466	-0.15%
2021/06/28	10	36.41	26	36.21	35.80	-16	9,251	-0.17%
2021/06/25	41	35.48	28	35.45	35.00	13	8,952	0.15%
2021/06/24	1	33.65	2	33.25	33.20	-1	8,786	-0.01%
2021/06/23	7	32.56	10	32.70	33.05	-3	8,719	-0.03%
2021/06/22	4	32.86	8	32.89	32.55	-4	8,622	-0.05%
2021/06/21	5	32.68	8	32.58	32.95	-3	8,469	-0.04%
2021/06/18	3	32.57	3	32.40	32.35	0	8,294	0.00%
2021/06/17	0	0.00	2	31.73	31.95	-2	8,101	-0.02%
2021/06/16	6	31.41	2	31.20	31.20	4	8,042	0.05%
2021/06/15	12	32.03	7	32.16	31.95	5	7,989	0.06%
2021/06/11	6	30.94	3	30.98	31.25	3	7,642	0.04%
2021/06/10	3	30.63	0	0.00	30.15	3	7,457	0.04%
2021/06/08	2	30.95	9	30.91	30.85	-7	7,406	-0.09%
2021/06/07	1	32.05	7	31.92	30.95	-6	7,347	-0.08%
2021/06/04	11	31.50	4	31.41	31.20	7	7,109	0.10%
2021/06/03	4	31.66	4	31.70	31.50	0	7,051	0.00%
2021/06/02	2	30.70	13	31.09	30.80	-11	6,840	-0.16%
2021/06/01	6	30.79	4	30.91	31.15	2	6,722	0.03%
2021/05/28	16	30.25	21	30.73	30.95	-5	6,597	-0.08%
2021/05/27	5	29.10	0	0.00	29.10	5	6,246	0.08%
2021/05/26	6	28.90	1	29.05	28.80	5	6,262	0.08%
2021/05/25	2	28.85	0	0.00	29.30	2	6,235	0.03%
2021/05/24	8	28.34	1	28.20	28.45	7	6,185	0.11%
2021/05/20	0	0.00	1	28.70	28.05	-1	6,314	-0.02%
2021/05/19	3	28.25	1	28.20	28.25	2	6,299	0.03%
2021/05/18	6	28.37	7	28.46	28.65	-1	6,283	-0.02%
2021/05/17	22	28.04	39	28.42	28.50	-17	6,265	-0.27%
2021/05/14	5	26.87	0	0.00	27.30	5	5,919	0.08%
2021/05/13	10	27.70	5	28.90	27.30	5	5,906	0.08%
2021/05/12	10	28.58	15	28.40	27.55	-5	5,793	-0.09%
2021/05/11	4	27.43	8	27.65	27.25	-4	5,524	-0.07%
2021/05/07	8	28.20	2	28.30	28.55	6	5,455	0.11%
2021/05/06	2	27.50	2	28.85	27.75	0	5,442	0.00%
2021/05/05	5	29.40	5	29.70	28.20	0	5,463	0.00%
2021/05/04	6	28.64	15	26.86	29.05	-9	5,416	-0.17%
2021/04/29	0	0.00	4	29.61	29.45	-4	5,145	-0.08%
2021/04/28	0	0.00	5	30.04	30.20	-5	5,105	-0.10%
2021/04/27	2	29.70	7	29.80	29.80	-5	5,062	-0.10%
2021/04/26	10	30.45	1	30.20	30.15	9	4,993	0.18%
2021/04/23	15	30.48	1	30.75	30.25	14	4,950	0.28%
2021/04/22	71	31.40	67	30.67	30.40	4	4,915	0.08%
2021/04/21	16	31.04	20	31.65	32.60	-4	4,543	-0.09%
2021/04/20	2	29.93	3	30.02	30.00	-1	4,172	-0.02%
2021/04/19	23	30.17	22	30.02	29.90	1	4,188	0.02%
2021/04/16	0	0.00	3	29.07	29.20	-3	4,100	-0.07%
2021/04/15	0	0.00	1	29.00	28.85	-1	4,082	-0.02%
2021/04/14	17	27.96	12	28.24	28.15	5	4,043	0.12%
2021/04/13	2	28.98	5	29.55	28.60	-3	4,028	-0.07%
2021/04/12	1	29.80	19	29.22	29.60	-18	3,872	-0.46%
2021/04/09	14	28.36	14	27.91	28.25	0	3,724	0.00%
2021/04/08	1	27.80	0	0.00	27.70	1	3,645	0.03%
2021/04/06	15	27.64	20	27.40	27.80	-5	3,882	-0.13%
2021/04/01	1	27.35	13	27.20	27.25	-12	3,936	-0.30%
2021/03/29	22	27.43	22	27.21	27.20	0	4,132	0.00%
2021/03/25	0	0.00	1	26.60	26.50	-1	3,988	-0.03%
2021/03/22	0	0.00	1	26.80	26.80	-1	3,989	-0.03%
2021/03/18	0	0.00	2	26.60	26.50	-2	4,030	-0.05%
2021/03/17	3	26.47	0	0.00	26.45	3	4,055	0.07%
2021/03/16	0	0.00	3	26.35	26.35	-3	4,110	-0.07%
2021/03/12	3	26.60	1	27.00	26.60	2	4,197	0.05%
2021/03/11	0	0.00	1	26.20	26.55	-1	4,145	-0.02%
2021/03/10	2	26.25	3	26.25	26.15	-1	4,145	-0.02%
2021/03/09	3	26.10	7	25.56	25.95	-4	4,186	-0.10%
2021/03/04	0	0.00	5	26.40	26.25	-5	4,416	-0.11%
2021/03/03	11	26.90	12.9	27.38	26.70	-1.9	4,505	-0.04%
2021/03/02	1	26.80	0	0.00	26.30	1	4,612	0.02%
2021/02/26	10	27.25	2	27.25	26.85	8	5,380	0.15%
2021/02/24	2	27.13	0	0.00	27.10	2	5,440	0.04%
2021/02/23	6	27.16	0	0.00	27.00	6	5,448	0.11%
2021/02/22	6	27.24	16	27.47	27.35	-10	5,688	-0.18%
2021/02/19	0	0.00	10	26.51	26.65	-10	6,017	-0.17%
2021/02/18	8	26.06	1	25.90	26.25	7	6,113	0.11%
2021/02/17	4	25.75	7	25.93	25.90	-3	6,107	-0.05%
2021/02/05	0	0.00	1	24.80	24.80	-1	6,058	-0.02%
2021/02/04	4	25.25	11	25.32	25.05	-7	6,091	-0.11%
2021/02/03	0	0.00	2	24.75	24.75	-2	6,167	-0.03%
2021/02/01	5	23.80	0	0.00	23.80	5	6,643	0.08%
2021/01/29	0	0.00	2	24.70	24.00	-2	6,964	-0.03%
2021/01/28	0	0.00	7	24.78	24.90	-7	7,073	-0.10%
2021/01/27	7	25.09	10	25.30	25.25	-3	7,075	-0.04%
2021/01/26	0	0.00	1	24.70	24.75	-1	7,073	-0.01%
2021/01/25	0	0.00	3	24.60	24.75	-3	7,075	-0.04%
2021/01/21	2	23.65	0	0.00	23.65	2	7,154	0.03%
2021/01/20	2	23.90	0	0.00	23.90	2	7,158	0.03%
2021/01/19	1	25.40	2	25.20	25.05	-1	7,121	-0.01%
2021/01/18	12	24.57	1	24.85	25.00	11	7,119	0.15%
2021/01/15	3	25.60	19	25.84	25.30	-16	7,110	-0.23%
2021/01/14	7	26.36	10	26.22	26.25	-3	7,098	-0.04%
2021/01/13	0	0.00	2	26.30	26.25	-2	7,133	-0.03%
2021/01/12	7	27.28	0	0.00	26.20	7	7,321	0.10%
2021/01/11	12	26.45	0	0.00	26.75	12	7,379	0.16%
2021/01/07	3	27.30	4	27.20	27.30	-1	7,439	-0.01%
2021/01/06	1	27.50	0	0.00	26.85	1	7,480	0.01%
2021/01/05	0	0.00	1	28.35	27.75	-1	7,424	-0.01%
2021/01/04	3	27.85	0	0.00	27.85	3	7,359	0.04%
2020/12/31	5	28.21	34	28.22	28.00	-29	7,285	-0.40%
2020/12/30	40	28.02	3	28.27	28.00	37	7,131	0.52%
2020/12/29	2	27.20	0	0.00	27.00	2	6,936	0.03%
2020/12/28	1	27.60	7	28.05	27.55	-6	7,112	-0.08%
2020/12/25	0	0.00	6	27.63	27.25	-6	7,078	-0.08%
2020/12/24	3	27.17	4	27.15	26.90	-1	6,897	-0.01%
2020/12/23	2	26.55	6	26.59	26.45	-4	6,861	-0.06%
2020/12/22	2	26.80	17	26.95	26.60	-15	6,861	-0.22%
2020/12/21	0	0.00	7	26.46	26.45	-7	6,825	-0.10%
2020/12/18	1	25.95	0	0.00	25.90	1	6,894	0.01%
2020/12/17	1	26.40	6	26.33	26.25	-5	6,978	-0.07%
2020/12/16	6	26.43	3	26.37	26.25	3	7,472	0.04%
2020/12/14	10	26.55	0	0.00	27.15	10	7,805	0.13%
2020/12/10	0	0.00	26	26.29	26.30	-26	7,857	-0.33%
2020/12/09	4	26.94	1	27.30	26.85	3	7,885	0.04%
2020/12/08	6	27.32	0	0.00	27.15	6	7,860	0.08%
2020/12/07	7	26.71	5	26.65	26.75	2	7,793	0.03%
2020/12/04	11	27.28	4	27.00	27.00	7	7,750	0.09%
2020/12/03	19	27.41	15	27.23	27.10	4	7,708	0.05%
2020/12/02	8	27.42	1	27.40	27.25	7	7,672	0.09%
2020/12/01	10	27.75	2	28.05	27.75	8	7,574	0.11%
2020/11/30	16	28.38	3	28.35	28.00	13	7,525	0.17%
2020/11/27	11	27.99	6	27.83	28.10	5	7,457	0.07%
2020/11/26	20	28.43	40	28.63	28.15	-20	7,499	-0.27%
2020/11/25	106	28.10	82	28.19	28.35	24	7,213	0.33%	大買/
2020/11/24	1	26.35	1	26.45	26.35	0	6,411	0.00%
2020/11/23	1	26.05	2	26.18	26.05	-1	6,315	-0.02%
2020/11/19	12	26.85	17	26.70	26.60	-5	6,208	-0.08%
2020/11/18	16	26.41	10	26.48	26.95	6	5,928	0.10%
2020/11/17	4	25.60	2	25.28	25.85	2	5,496	0.04%
2020/11/16	1	24.90	2.2	25.15	24.90	-1.2	5,391	-0.02%
2020/11/13	10	25.30	1	25.40	25.10	9	5,377	0.17%
2020/11/12	3	24.85	3	24.85	24.90	0	5,365	0.00%
2020/11/11	2	25.63	2	25.90	25.15	0	5,328	0.00%
2020/11/10	4	25.48	2	25.60	25.60	2	5,230	0.04%
2020/11/09	5	25.80	14	25.78	25.95	-9	5,122	-0.18%
2020/11/06	7	25.27	14	25.29	25.40	-7	4,746	-0.15%
2020/11/05	0	0.00	13	24.65	24.90	-13	4,438	-0.29%
2020/11/04	1	24.00	0	0.00	23.90	1	4,351	0.02%
2020/11/03	0	0.00	17	24.21	24.10	-17	4,350	-0.39%
2020/11/02	8	23.37	5	23.25	23.35	3	4,305	0.07%
2020/10/30	4	23.81	10	24.28	23.60	-6	4,311	-0.14%
2020/10/29	1	23.15	0	0.00	24.00	1	4,260	0.02%
2020/10/28	4	23.63	0	0.00	23.45	4	4,324	0.09%
2020/10/27	2	23.68	0	0.00	23.80	2	4,311	0.05%
2020/10/26	1	23.95	0	0.00	23.95	1	4,348	0.02%
2020/10/23	0	0.00	2	24.60	24.20	-2	4,357	-0.05%
2020/10/22	4	24.04	1	23.90	23.95	3	4,367	0.07%
2020/10/21	16	24.76	3	24.80	24.65	13	4,339	0.30%
2020/10/20	21	25.56	15	25.44	25.15	6	4,338	0.14%
2020/10/19	23	25.20	30	25.04	25.45	-7	4,152	-0.17%
2020/10/16	15	24.72	6	24.73	24.55	9	3,999	0.23%
2020/10/15	22	23.98	10	24.30	23.85	12	3,872	0.31%
2020/10/14	6	24.13	7	24.31	24.50	-1	3,855	-0.03%
2020/10/13	4	23.43	1	23.80	23.80	3	3,875	0.08%
2020/10/08	9	23.71	2	23.73	23.35	7	3,923	0.18%
2020/10/07	13	24.02	2	24.15	23.95	11	3,967	0.28%
2020/10/06	6	24.83	5	24.50	24.35	1	4,023	0.02%
2020/10/05	19	24.24	5	24.39	24.60	14	4,152	0.34%
2020/09/30	1	23.50	26	22.57	24.00	-25	4,329	-0.58%
2020/09/29	0	0.00	1	22.30	22.25	-1	4,325	-0.02%
2020/09/28	1	22.50	0	0.00	22.45	1	4,611	0.02%
2020/09/25	2	22.45	0	0.00	22.30	2	4,928	0.04%
2020/09/24	8	22.80	7	22.82	22.40	1	5,015	0.02%
2020/09/23	20	23.88	11	23.76	23.60	9	5,169	0.17%
2020/09/22	11	24.84	2	25.03	24.65	9	5,105	0.18%
2020/09/21	17	25.90	20	26.09	25.80	-3	5,109	-0.06%
2020/09/18	11	24.82	24	24.77	25.20	-13	4,658	-0.28%
2020/09/17	1	23.05	0	0.00	23.40	1	4,376	0.02%
2020/09/16	7	23.24	7	23.21	23.30	0	4,668	0.00%
2020/09/14	5	23.13	10	23.10	22.75	-5	4,552	-0.11%
2020/09/10	0	0.00	1	22.35	22.35	-1	4,507	-0.02%
2020/09/03	11	22.90	0	0.00	22.50	11	4,624	0.24%
2020/09/01	7	23.36	3.3	23.43	23.45	3.7	4,628	0.08%
2020/08/31	1	22.60	4	22.50	22.55	-3	4,469	-0.07%
2020/08/28	0	0.00	1	22.10	21.95	-1	4,443	-0.02%
2020/08/26	0	0.00	10	21.60	21.60	-10	4,480	-0.22%
2020/08/24	0	0.00	1	21.75	21.65	-1	4,521	-0.02%
2020/08/21	1	21.95	0	0.00	21.80	1	4,553	0.02%
2020/08/18	1	22.00	8	22.01	22.05	-7	4,721	-0.15%
2020/08/11	0	0.00	2	21.45	21.45	-2	5,638	-0.04%
2020/08/04	0	0.00	10	23.40	23.20	-10	5,634	-0.18%
2020/08/03	10	23.55	17	23.66	23.80	-7	5,592	-0.13%
2020/07/30	1	22.75	0.4	22.70	22.70	0.6	5,484	0.01%
2020/07/29	0	0.00	1	22.20	21.90	-1	5,426	-0.02%
2020/07/27	1	21.60	0	0.00	21.30	1	5,358	0.02%
2020/07/24	1	21.60	0	0.00	21.60	1	5,333	0.02%
2020/07/22	5	23.20	0	0.00	23.10	5	5,250	0.10%
2020/07/20	0	0.00	1	23.35	22.90	-1	5,198	-0.02%
2020/07/17	2	22.58	5	22.70	22.85	-3	5,155	-0.06%
2020/07/16	0	0.00	3	24.10	24.05	-3	5,057	-0.06%
2020/07/15	5	24.82	1	24.00	23.90	4	5,021	0.08%
2020/07/14	1	24.30	2	25.15	24.35	-1	4,964	-0.02%
2020/07/13	2	25.80	0	0.00	25.15	2	4,879	0.04%
2020/07/10	8	25.88	20.1	25.53	25.50	-12.1	4,784	-0.25%
2020/07/09	35	28.90	17	29.80	27.45	18	4,574	0.39%
2020/07/08	0	0.00	10	28.02	28.15	-10	4,146	-0.24%
2020/07/07	13	26.08	25	26.89	25.60	-12	4,013	-0.30%
2020/07/06	38	26.91	7	26.70	27.00	31	3,717	0.83%
2020/07/03	0	0.00	4	24.55	24.55	-4	3,347	-0.12%
2020/07/02	3	22.18	10	21.88	22.35	-7	3,210	-0.22%
2020/07/01	5	20.90	6	21.10	20.90	-1	2,985	-0.03%
2020/06/29	1	21.80	0	0.00	21.70	1	2,828	0.04%
2020/06/24	3	21.72	5	21.01	20.95	-2	2,766	-0.07%
2020/06/23	22	21.71	20	21.56	22.25	2	2,669	0.07%
2020/06/22	0	0.00	1	20.40	20.60	-1	2,348	-0.04%
2020/06/19	0	0.00	1	20.10	20.00	-1	2,331	-0.04%
2020/06/18	1	20.10	0	0.00	20.55	1	2,303	0.04%
2020/06/17	3	19.95	0	0.00	19.95	3	2,224	0.13%
2020/06/16	2	20.20	2	20.10	20.05	0	2,224	0.00%
2020/06/12	0	0.00	4	18.80	19.30	-4	2,188	-0.18%
2020/06/11	15	19.71	5	20.02	19.45	10	2,182	0.46%
2020/06/10	0	0.00	1	19.50	19.65	-1	2,114	-0.05%
2020/06/09	9	19.71	0	0.00	19.40	9	2,109	0.43%
2020/06/08	0	0.00	1	20.55	20.40	-1	2,077	-0.05%
2020/06/03	2	20.65	3	20.40	20.65	-1	2,025	-0.05%
2020/06/02	9	20.12	0	0.00	20.10	9	1,986	0.45%
2020/05/29	2	20.45	2	20.35	20.45	0	2,020	0.00%
2020/05/27	2	20.80	0	0.00	20.40	2	1,992	0.10%
2020/05/26	5	21.04	6	20.74	20.75	-1	1,943	-0.05%
2020/05/25	11	22.11	0	0.00	21.75	11	1,853	0.59%
2020/05/22	3	22.02	5	21.58	21.55	-2	1,764	-0.11%
2020/05/21	12	22.87	23	22.39	22.25	-11	1,770	-0.62%
2020/05/20	11	21.77	26	21.85	21.85	-15	1,594	-0.94%
2020/05/19	53	22.11	24.1	21.96	22.30	28.9	1,523	1.90%
2020/05/18	0	0.00	11	19.76	20.30	-11	1,065	-1.03%
2020/05/15	10	19.30	2	19.40	19.15	8	913	0.88%
2020/05/06	0	0.00	10	18.05	17.80	-10	806	-1.24%
2020/03/24	1	13.90	0	0.00	13.85	1	965	0.10%
2020/03/19	0	0.00	5	14.60	13.25	-5	951	-0.53%
2020/03/09	0	0.00	2	18.40	18.40	-2	838	-0.24%
2020/03/05	2	19.25	2	19.15	19.15	0	815	0.00%
2020/03/04	1	19.85	2	19.08	19.30	-1	797	-0.13%
2020/02/25	0	0.00	1	18.70	18.65	-1	658	-0.15%
2020/02/24	2	19.35	5	19.31	18.95	-3	648	-0.46%
2020/02/20	10	18.91	3	18.60	18.70	7	544	1.29%
2020/02/19	2	18.40	0	0.00	18.45	2	490	0.41%
2020/02/07	0	0.00	2	18.55	18.60	-2	487	-0.41%
2020/02/05	2	19.00	0	0.00	18.85	2	485	0.41%
2020/01/31	7	19.46	22	19.36	19.00	-15	419	-3.58%
2020/01/30	0	0.00	6	18.05	18.45	-6	313	-1.92%
2020/01/14	0	0.00	2	18.48	18.50	-2	338	-0.59%
2020/01/06	2	18.30	0	0.00	18.30	2	386	0.52%
2019/12/23	0	0.00	1	18.55	18.50	-1	413	-0.24%
2019/12/19	0	0.00	10	18.40	18.45	-10	417	-2.40%
2019/12/11	1	18.35	0	0.00	18.35	1	419	0.24%
2019/11/15	0	0.00	3	18.55	18.60	-3	436	-0.69%
2019/11/14	6	18.50	0	0.00	18.60	6	436	1.37%
2019/11/12	0	0.00	2	18.95	19.00	-2	423	-0.47%
2019/11/11	0	0.00	5	19.05	18.90	-5	424	-1.18%
2019/11/07	0	0.00	3	19.25	19.30	-3	413	-0.72%
2019/10/24	14	19.66	0	0.00	19.45	14	434	3.22%
2019/10/23	2	19.40	0	0.00	19.35	2	416	0.48%
2019/10/22	0	0.00	5	19.35	19.35	-5	412	-1.21%
2019/10/21	2	19.60	6	19.65	19.40	-4	403	-0.99%
2019/09/23	0	0.00	37	18.85	18.85	-37	324	-11.41%
2019/09/20	0	0.00	13	18.90	18.90	-13	319	-4.06%
2019/08/06	5	18.04	0	0.00	18.25	5	296	1.68%
2019/07/30	25	18.88	3	18.75	18.65	22	296	7.42%
2019/07/29	23	19.50	0	0.00	19.40	23	293	7.85%
2019/07/24	0	0.00	4	19.16	19.20	-4	256	-1.56%
2019/07/16	0	0.00	2	19.05	19.10	-2	293	-0.68%
2019/07/03	0	0.00	1	18.70	18.60	-1	318	-0.31%
2019/06/24	0.2	18.60	0	0.00	18.60	0.2	344	0.06%
2019/06/21	0.6	18.60	0	0.00	18.60	0.6	348	0.18%
2019/06/18	0	0.00	1	18.50	18.50	-1	363	-0.28%
2019/06/17	2	18.60	0	0.00	18.55	2	368	0.54%
2019/06/12	0	0.00	0.5	18.40	18.50	-0.5	380	-0.13%
2019/06/11	0	0.00	1	18.55	18.40	-1	386	-0.26%
2019/05/21	0	0.00	1	18.35	18.40	-1	477	-0.21%
2019/05/16	1	18.70	0	0.00	18.50	1	534	0.19%
2019/05/09	6	19.00	0	0.00	18.70	6	665	0.90%
2019/04/26	0	0.00	1	19.45	19.45	-1	647	-0.15%
2019/04/25	1	19.65	0	0.00	19.60	1	647	0.15%
2019/04/24	2	19.75	0	0.00	19.70	2	649	0.31%
2019/04/23	0.2	19.70	0	0.00	19.80	0.2	646	0.03%
2019/04/22	9.6	19.95	6	19.95	19.85	3.6	638	0.56%
2019/03/26	6	19.00	0	0.00	19.15	6	570	1.05%
2019/03/20	0	0.00	1	19.45	19.30	-1	584	-0.17%
2019/03/13	2	19.50	0	0.00	19.50	2	624	0.32%
2019/03/11	0	0.00	1	19.45	19.40	-1	679	-0.15%
2019/03/08	0	0.00	1	19.45	19.45	-1	690	-0.14%
2019/03/06	1	19.85	0	0.00	19.80	1	684	0.15%
2019/03/05	2	19.90	1	19.80	19.75	1	682	0.15%
2019/02/27	1	20.35	0	0.00	20.40	1	657	0.15%
2019/02/26	1	20.25	0	0.00	20.30	1	646	0.15%
2019/02/25	1	20.25	6	20.20	20.20	-5	642	-0.78%
2019/02/15	0	0.00	8	20.59	20.45	-8	660	-1.21%
2019/02/14	1	20.45	1	20.50	20.45	0	618	0.00%
2019/02/13	5	20.15	0	0.00	20.20	5	579	0.86%
2019/02/12	13	20.20	14	20.16	20.10	-1	561	-0.18%
2019/02/11	0	0.00	3	18.93	19.05	-3	492	-0.61%
2019/01/29	0	0.00	2	18.85	18.75	-2	493	-0.41%
2019/01/23	0	0.00	1	18.85	18.75	-1	540	-0.19%
2019/01/18	2	18.70	0	0.00	18.70	2	564	0.35%
2019/01/15	2	18.80	0	0.00	18.85	2	598	0.33%
2019/01/11	0	0.00	2	18.95	18.90	-2	608	-0.33%
2019/01/09	2	18.80	1	18.85	18.85	1	612	0.16%
2018/12/27	1	19.10	0	0.00	18.85	1	699	0.14%
2018/12/26	0	0.00	1	18.85	18.85	-1	708	-0.14%
2018/12/21	1	18.60	2	18.80	18.80	-1	743	-0.13%
2018/12/20	0	0.00	1	19.00	18.75	-1	749	-0.13%
2018/12/14	0	0.00	5	18.95	18.95	-5	795	-0.63%
2018/12/11	6	18.93	0	0.00	18.85	6	915	0.66%
2018/12/07	1	19.20	0	0.00	19.20	1	930	0.11%
2018/12/06	4	19.54	9	20.19	19.30	-5	926	-0.54%
2018/12/05	7	19.70	1	19.85	19.90	6	900	0.67%
2018/12/04	5	19.75	0	0.00	19.60	5	895	0.56%
2018/11/30	6	19.00	0	0.00	18.90	6	937	0.64%
2018/11/28	5	19.00	5	19.00	19.00	0	935	0.00%
2018/11/22	0	0.00	3	19.12	18.85	-3	1,041	-0.29%
2018/11/21	2	19.00	0	0.00	19.15	2	1,041	0.19%
2018/11/20	1	19.50	0	0.00	19.15	1	1,037	0.10%
2018/11/01	5	19.05	5	18.80	18.60	0	1,115	0.00%
2018/10/26	2	17.70	0	0.00	17.80	2	1,150	0.17%
2018/10/11	0	0.00	1	17.50	17.50	-1	1,392	-0.07%
2018/10/05	2	19.75	1	19.50	19.45	1	1,467	0.07%
2018/10/02	1	20.40	1	20.55	20.40	0	1,745	0.00%
2018/09/27	0	0.00	1	20.50	20.25	-1	2,061	-0.05%
2018/09/26	2	20.50	2	20.45	20.45	0	2,148	0.00%
2018/09/25	1	20.35	3	20.77	20.35	-2	2,762	-0.07%
2018/09/20	7	20.09	15	20.03	19.95	-8	3,065	-0.26%
2018/09/19	5	20.89	3	20.95	20.20	2	3,054	0.07%
2018/09/18	0	0.00	1	20.20	20.20	-1	2,948	-0.03%
2018/09/17	0	0.00	2	20.15	20.15	-2	2,956	-0.07%
2018/09/14	0	0.00	2	20.08	20.20	-2	2,961	-0.07%
2018/09/13	1	19.85	0	0.00	19.75	1	2,959	0.03%
2018/09/11	10	19.85	0	0.00	19.75	10	3,099	0.32%
2018/09/10	3	19.97	0	0.00	19.55	3	3,112	0.10%
2018/09/07	2	19.98	8	20.53	19.85	-6	3,102	-0.19%
2018/09/06	1	20.30	2	20.35	20.30	-1	3,089	-0.03%
2018/09/03	1	19.70	0	0.00	19.70	1	3,565	0.03%
2018/08/31	1	20.10	0	0.00	20.05	1	3,570	0.03%
2018/08/30	0	0.00	2	20.13	20.05	-2	3,597	-0.06%
2018/08/29	1	19.40	2	19.20	19.60	-1	3,539	-0.03%
2018/08/27	0	0.00	1	19.05	19.10	-1	3,585	-0.03%
2018/08/23	1	19.00	0	0.00	19.05	1	3,967	0.03%
2018/08/17	1	19.10	10	19.15	19.15	-9	4,106	-0.22%
2018/08/14	1	19.20	0	0.00	19.15	1	4,300	0.02%
2018/08/13	7	19.22	0	0.00	18.85	7	4,302	0.16%
2018/08/07	1	20.00	0	0.00	19.90	1	4,219	0.02%
2018/08/06	1	20.05	0	0.00	20.05	1	4,215	0.02%
2018/07/31	0	0.00	1	20.00	20.10	-1	4,144	-0.02%
2018/07/30	1	19.85	0	0.00	19.85	1	4,140	0.02%
2018/07/25	2	20.20	0	0.00	20.15	2	4,113	0.05%
2018/07/23	3	20.20	2	20.30	20.20	1	4,082	0.02%
2018/07/20	4	20.49	3	20.45	20.45	1	4,075	0.02%
2018/07/19	35	21.49	32	21.34	20.60	3	4,032	0.07%
2018/07/18	0	0.00	10	20.95	21.35	-10	3,902	-0.26%
2018/07/17	0	0.00	20	20.85	20.75	-20	3,862	-0.52%
2018/07/16	20	21.61	0	0.00	21.00	20	3,837	0.52%
2018/07/13	0	0.00	5	21.55	21.55	-5	3,804	-0.13%
2018/07/12	0	0.00	3	21.73	21.60	-3	3,740	-0.08%
2018/07/11	6	21.41	4	21.61	21.65	2	3,675	0.05%
2018/07/10	16	21.79	6	21.68	21.40	10	3,610	0.28%
2018/07/09	58	21.53	59	21.85	21.80	-1	3,425	-0.03%
2018/07/06	0	0.00	3	20.63	20.85	-3	3,218	-0.09%
2018/07/05	5	20.71	6	20.24	20.00	-1	3,163	-0.03%
2018/07/04	16	21.17	2	21.40	21.45	14	3,095	0.45%
2018/07/03	46	22.12	37	21.90	21.35	9	3,010	0.30%
2018/07/02	31	21.03	44	21.25	21.60	-13	2,391	-0.54%
2018/06/25	1	20.25	10	20.20	20.20	-9	2,033	-0.44%
2018/06/22	1	20.40	0	0.00	20.40	1	2,027	0.05%
2018/06/21	16	21.29	10	21.23	20.80	6	2,013	0.30%
2018/06/15	0	0.00	5	20.45	20.45	-5	1,869	-0.27%
2018/06/13	2	21.00	5	20.80	20.80	-3	1,842	-0.16%
2018/06/12	30	21.56	24	21.41	21.50	6	1,787	0.34%
2018/06/11	10	21.06	2	20.38	21.10	8	1,521	0.53%
2018/06/08	1	19.85	1	20.10	19.85	0	1,333	0.00%
2018/06/07	2	19.80	5	20.14	19.80	-3	1,334	-0.22%
2018/06/05	1	19.70	0	0.00	19.70	1	1,381	0.07%
2018/06/04	4	20.03	10	20.00	20.00	-6	1,355	-0.44%
2018/06/01	15	20.40	5	20.24	20.20	10	1,339	0.75%
2018/05/31	17	21.59	10	21.75	21.05	7	1,316	0.53%
2018/05/30	6	20.08	14	20.06	20.80	-8	1,000	-0.80%
2018/05/25	6	19.68	6	19.48	19.45	0	938	0.00%
2018/05/23	19	20.04	11	20.13	20.00	8	1,032	0.78%
2018/05/18	1	19.00	0	0.00	18.90	1	892	0.11%
2018/05/17	0	0.00	1	18.85	18.85	-1	904	-0.11%
2018/05/14	5	18.70	5	18.75	18.75	0	958	0.00%
2018/05/07	0	0.00	1	18.55	18.65	-1	1,065	-0.09%
2018/05/03	0	0.00	3	18.45	18.40	-3	1,090	-0.28%
2018/04/26	3	18.30	2	18.25	17.95	1	1,127	0.09%
2018/04/12	1	18.95	0	0.00	18.90	1	1,368	0.07%
2018/04/09	10	18.60	10	18.85	18.75	0	1,478	0.00%
2018/04/03	0	0.00	2	18.55	18.55	-2	1,521	-0.13%
2018/03/30	5	18.65	0	0.00	18.65	5	1,825	0.27%
2018/03/29	0	0.00	10	18.80	18.70	-10	1,863	-0.54%
2018/03/19	10	19.95	1	19.80	19.80	9	2,892	0.31%
2018/03/16	6	19.82	0	0.00	19.85	6	3,066	0.20%
2018/03/14	1	20.00	0	0.00	19.95	1	3,088	0.03%
2018/03/13	0	0.00	2	19.95	19.90	-2	3,199	-0.06%
2018/03/12	3	20.30	1	20.20	20.00	2	3,210	0.06%
2018/03/09	1	20.25	1	20.30	20.30	0	3,181	0.00%
2018/03/07	1	19.80	0	0.00	19.70	1	3,117	0.03%
2018/03/06	0	0.00	1	20.00	20.15	-1	3,109	-0.03%
2018/03/05	1	19.80	2	19.90	19.70	-1	3,088	-0.03%
2018/03/02	0	0.00	1	20.15	20.05	-1	3,079	-0.03%
2018/03/01	1	20.40	1	20.20	20.45	0	3,076	0.00%
2018/02/26	3	20.25	2	20.05	20.10	1	3,039	0.03%
2018/02/23	10	20.49	16	20.53	20.25	-6	3,026	-0.20%
2018/02/22	2	19.38	0	0.00	19.30	2	2,920	0.07%
2018/02/21	1	19.10	1	19.00	19.10	0	2,887	0.00%
2018/02/12	0	0.00	1	18.75	18.75	-1	2,886	-0.03%
2018/02/07	0	0.00	1	18.70	18.80	-1	2,925	-0.03%
2018/02/06	3	18.55	6	18.83	18.10	-3	2,923	-0.10%
2018/02/01	2	20.45	1	20.15	20.05	1	2,926	0.03%
2018/01/31	2	19.65	1	19.95	20.00	1	2,902	0.03%
2018/01/29	1	19.90	0	0.00	19.90	1	2,900	0.03%
2018/01/26	4	19.65	0	0.00	19.70	4	2,888	0.14%
2018/01/25	1	19.70	4	19.63	19.60	-3	2,894	-0.10%
2018/01/19	1	19.65	1	19.75	19.75	0	3,079	0.00%
2018/01/17	3	20.50	0	0.00	20.30	3	3,089	0.10%
2018/01/16	0	0.00	2	20.30	20.30	-2	3,079	-0.06%
2018/01/15	0	0.00	1	19.65	19.65	-1	3,073	-0.03%
2018/01/12	2	19.85	0	0.00	19.85	2	3,097	0.06%
2018/01/11	0	0.00	11	20.07	19.80	-11	3,154	-0.35%
2018/01/10	0	0.00	10	20.35	20.30	-10	3,147	-0.32%
2018/01/09	1	20.65	1	21.00	20.65	0	3,157	0.00%
2018/01/08	2	20.50	3	20.73	20.55	-1	3,120	-0.03%
2018/01/05	1	20.45	0	0.00	20.35	1	3,128	0.03%
2018/01/04	2	20.75	0	0.00	20.60	2	3,129	0.06%
2018/01/03	1	21.00	1	21.10	20.90	0	3,129	0.00%
2018/01/02	1	20.75	1	21.10	20.85	0	3,128	0.00%