益登 (3048)-康和-板橋券商分點個股進出

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

益登

(3048)

可現股當沖

股價
30.65
漲跌
▲0.95
漲幅
+3.20%
成交量
617張
產業
上市電子通路類股
246人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

益登 (3048)籌碼相關－康和-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

康和-板橋券商分點個股進出
康和-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
2024/12/12	0	0.00	0	31.45	30.90	0	2,490	0.00%
2024/12/11	0	0.00	0	30.81	30.75	0	2,516	0.00%
2024/12/10	0	0.00	0	30.55	30.50	0	2,522	0.00%
2024/12/09	0	0.00	0	31.15	30.85	0	2,552	0.00%
2024/12/06	0	0.00	0.4	31.85	31.70	-0.4	2,573	-0.02%
2024/12/05	0	0.00	0.2	32.00	31.80	-0.2	2,593	-0.01%
2024/12/04	0.4	32.05	0	32.15	32.15	0.3	2,634	0.01%
2024/12/03	0.3	31.60	0	0.00	31.80	0.3	2,683	0.01%
2024/12/02	0	31.90	0.3	31.79	31.55	-0.3	2,737	-0.01%
2024/11/29	0.2	32.20	0	0.00	32.70	0.2	2,740	0.01%
2024/11/27	0	0.00	0.6	32.83	32.50	-0.6	2,822	-0.02%
2024/11/26	0.1	33.25	0	33.57	33.55	0.1	2,852	0.00%
2024/11/25	0	0.00	2	33.38	33.50	-2	2,902	-0.07%
2024/11/22	1.3	33.18	0.1	33.16	32.65	1.1	2,937	0.04%
2024/11/21	1	33.10	0.2	32.80	32.70	0.8	2,984	0.03%
2024/11/20	0	0.00	0.5	33.30	33.10	-0.5	3,040	-0.02%
2024/11/19	1	32.95	0	33.50	33.50	1	3,102	0.03%
2024/11/18	7	33.34	0	0.00	32.80	7	3,227	0.22%
2024/11/15	0	0.00	5	34.10	34.10	-5	3,347	-0.15%
2024/11/14	2	33.38	0.2	32.90	32.70	1.8	3,587	0.05%
2024/11/13	0	0.00	1	36.30	36.30	-1	3,629	-0.03%
2024/11/11	1	37.05	2	37.10	36.95	-1	3,939	-0.03%
2024/11/08	0	0.00	2	38.55	37.30	-2	4,080	-0.05%
2024/11/07	0.2	37.90	1	38.10	37.75	-0.8	4,280	-0.02%
2024/11/06	2	37.53	0	0.00	37.35	2	4,489	0.04%
2024/11/05	2	37.55	2	37.83	37.30	0	4,611	0.00%
2024/11/04	2	38.00	2.7	37.98	37.55	-0.7	4,747	-0.01%
2024/11/01	1.6	38.16	1	37.90	38.80	0.6	4,810	0.01%
2024/10/30	1	37.80	0	0.00	37.50	1	5,001	0.02%
2024/10/28	0	0.00	8	38.87	39.15	-8	5,051	-0.16%
2024/10/25	0.1	39.15	0	0.00	39.35	0.1	5,094	0.00%
2024/10/24	0	0.00	1.4	40.10	39.80	-1.4	5,151	-0.03%
2024/10/23	0	0.00	0.5	40.80	40.80	-0.5	5,181	-0.01%
2024/10/22	4	41.03	3.4	40.87	41.00	0.6	5,312	0.01%
2024/10/21	3.2	40.47	3	40.70	40.90	0.2	5,396	0.00%
2024/10/18	1	40.05	1.4	39.83	39.45	-0.4	5,468	-0.01%
2024/10/17	1	40.00	4	40.08	40.15	-3	5,558	-0.05%
2024/10/16	2.3	39.34	0.4	39.12	39.70	1.9	5,760	0.03%
2024/10/15	1.3	39.96	0.7	39.61	39.40	0.6	5,856	0.01%
2024/10/14	1	39.50	1	39.00	39.70	0	5,913	0.00%
2024/10/11	1	40.81	11	41.20	39.15	-10	6,077	-0.16%
2024/10/09	14	44.63	5.7	44.06	42.35	8.3	6,329	0.13%
2024/10/08	0.3	40.95	3	41.82	42.50	-2.7	6,354	-0.04%
2024/10/07	11.3	40.75	0.3	40.90	40.25	11	6,529	0.17%
2024/10/04	5.3	39.63	8.6	39.35	39.75	-3.3	6,874	-0.05%
2024/10/01	3.5	37.77	5	37.32	37.80	-1.5	7,662	-0.02%
2024/09/27	0	0.00	0.1	38.02	37.85	-0.1	8,379	0.00%
2024/09/26	5	38.90	0	0.00	38.00	5	8,572	0.06%
2024/09/25	1	38.40	5.7	38.54	38.55	-4.7	8,938	-0.05%
2024/09/24	7.8	37.13	5.1	37.30	37.40	2.7	9,258	0.03%
2024/09/23	7.2	36.79	7.9	37.22	36.70	-0.6	9,298	-0.01%
2024/09/20	0.9	39.75	1	40.10	39.95	-0.1	9,358	0.00%
2024/09/19	0	0.00	1	39.15	39.80	-1	9,436	-0.01%
2024/09/18	3	39.45	1	39.35	38.85	2	9,617	0.02%
2024/09/12	2	40.35	0	0.00	40.10	2	11,346	0.02%
2024/09/10	0	0.00	2	39.50	39.00	-2	12,134	-0.02%
2024/09/09	0	0.00	5	39.76	39.80	-5	13,351	-0.04%
2024/09/05	2	41.60	2	40.83	40.85	0	14,030	0.00%
2024/09/04	3	40.15	5	40.52	40.75	-2	14,129	-0.01%
2024/09/03	0	0.00	1	44.30	43.40	-1	14,278	-0.01%
2024/09/02	0	0.00	2	43.88	43.70	-2	14,512	-0.01%
2024/08/30	2	44.70	1	44.95	44.00	1	15,214	0.01%
2024/08/29	1	44.25	1	44.50	45.20	0	15,254	0.00%
2024/08/28	2	46.48	1.1	45.71	45.05	0.9	15,292	0.01%
2024/08/27	2	46.13	6	45.40	45.85	-4	15,405	-0.03%
2024/08/26	2	45.43	2	45.69	45.00	0	15,463	0.00%
2024/08/23	3.1	44.67	1	45.00	45.10	2.1	15,767	0.01%
2024/08/21	1	46.15	5	46.20	46.15	-4	15,692	-0.03%
2024/08/20	9	47.61	2	47.12	46.75	7	15,627	0.04%
2024/08/19	6	47.14	3.3	46.50	47.05	2.7	15,494	0.02%
2024/08/16	9.4	47.21	7	47.26	46.50	2.4	15,361	0.02%
2024/08/15	1	44.65	2.5	45.82	45.50	-1.5	15,070	-0.01%
2024/08/14	3	46.12	2.3	45.45	44.10	0.7	14,912	0.00%
2024/08/13	7.3	46.08	1	46.16	46.25	6.3	14,743	0.04%
2024/08/12	1.8	45.66	5.6	45.58	45.85	-3.8	14,587	-0.03%
2024/08/09	3.7	45.89	7	45.14	44.10	-3.4	14,438	-0.02%
2024/08/08	7.2	43.40	7	42.67	43.15	0.2	14,229	0.00%
2024/08/07	5	41.28	6.4	42.00	42.15	-1.4	14,025	-0.01%
2024/08/06	6.3	38.63	1	36.51	38.35	5.3	13,890	0.04%
2024/08/05	2	40.40	0	0.00	40.35	2	13,743	0.01%
2024/08/02	3.1	46.29	3	46.33	44.80	0.1	13,661	0.00%
2024/08/01	0	0.00	1	46.85	46.85	-1	13,454	-0.01%
2024/07/31	0	0.00	4	43.03	42.60	-4	13,405	-0.03%
2024/07/30	5	42.51	3	42.27	43.30	2	13,377	0.01%
2024/07/29	3	44.36	1	43.85	43.10	2	13,319	0.02%
2024/07/26	0	44.05	1.3	44.70	45.00	-1.3	13,242	-0.01%
2024/07/23	15.3	47.48	13	46.02	46.00	2.3	13,180	0.02%
2024/07/22	0	46.19	2.4	46.00	45.35	-2.3	13,024	-0.02%
2024/07/19	3.4	47.70	2.1	47.61	47.20	1.3	12,907	0.01%
2024/07/18	0	48.35	6.3	48.36	48.10	-6.3	12,785	-0.05%
2024/07/17	4.4	50.35	5.3	50.90	50.00	-1	12,670	-0.01%
2024/07/16	4.3	49.44	6	50.08	49.95	-1.7	12,438	-0.01%
2024/07/15	2	49.40	2	49.54	48.80	0	12,317	0.00%
2024/07/12	4.1	50.35	9	50.36	49.85	-4.9	12,220	-0.04%
2024/07/11	5.2	51.68	6.3	51.42	50.10	-1.2	12,017	-0.01%
2024/07/10	4.4	49.58	12	50.15	51.90	-7.7	11,659	-0.07%
2024/07/09	12	47.10	7	46.43	47.20	5	11,230	0.04%
2024/07/08	17	50.78	6.2	51.46	49.85	10.8	10,952	0.10%
2024/07/05	38.5	52.44	33.3	53.62	52.50	5.3	10,441	0.05%
2024/07/04	0	0.00	7	49.70	49.70	-7	9,455	-0.07%
2024/07/03	2.2	44.37	10.1	44.24	45.20	-7.9	9,288	-0.09%
2024/07/02	5	41.27	6.2	41.21	41.10	-1.2	8,717	-0.01%
2024/07/01	11.2	41.36	12.6	41.78	41.65	-1.4	8,503	-0.02%
2024/06/28	15.5	40.80	13.3	41.00	40.20	2.3	8,105	0.03%
2024/06/27	5	39.24	4.2	39.48	38.60	0.8	7,744	0.01%
2024/06/26	6	39.26	2.1	39.71	39.60	3.9	7,647	0.05%
2024/06/25	0.2	38.31	2.1	38.35	38.50	-1.9	7,464	-0.03%
2024/06/24	5	40.04	4.5	39.30	38.95	0.5	7,364	0.01%
2024/06/21	3.2	41.24	9	41.59	41.10	-5.8	7,166	-0.08%
2024/06/20	36.2	40.09	33	40.31	41.80	3.2	6,876	0.05%
2024/06/19	21	40.96	23.9	41.92	40.00	-2.9	6,421	-0.04%
2024/06/18	17.8	38.60	14	38.79	39.15	3.8	5,391	0.07%
2024/06/17	7	37.77	4.5	37.64	37.90	2.5	4,951	0.05%
2024/06/14	74.5	38.12	74	38.65	37.50	0.5	4,561	0.01%
2024/06/13	8	35.47	7	36.11	36.75	1	3,302	0.03%
2024/06/12	12	32.10	4	32.56	33.45	8	2,882	0.28%
2024/06/07	1	32.40	2.4	32.66	32.30	-1.4	2,439	-0.06%
2024/06/06	3.4	35.53	1.5	35.26	34.45	2	2,235	0.09%
2024/06/05	51.5	38.36	48.6	35.60	34.65	2.9	1,936	0.15%
2024/06/04	0	0.00	7	38.15	38.15	-7	1,215	-0.58%
2024/06/03	5	34.70	2	34.70	34.70	3	1,124	0.27%
2024/05/31	0	0.00	9	31.13	31.55	-9	1,049	-0.86%
2024/05/30	3.6	28.67	0	0.00	28.70	3.6	903	0.40%
2024/05/29	13	28.93	4	28.86	28.55	9	797	1.13%
2024/05/28	1	26.35	0	0.00	26.65	1	454	0.22%
2024/05/20	0	0.00	0	25.25	24.75	0	421	0.00%
2024/05/16	0	0.00	0.2	24.60	24.65	-0.2	478	-0.04%
2024/05/13	0	0.00	0.2	24.53	24.50	-0.2	478	-0.04%
2024/05/09	0.4	23.30	0	0.00	23.45	0.4	484	0.08%
2024/05/03	1	23.65	0	0.00	23.50	1	506	0.20%
2024/04/17	0	0.00	0	23.85	23.20	0	490	0.00%
2024/04/10	0	0.00	0	23.70	23.65	0	472	0.00%
2024/03/27	0	0.00	2	23.75	23.65	-2	454	-0.44%
2024/03/25	0	0.00	0	24.54	24.05	0	451	0.00%
2024/03/20	0	0.00	0.2	23.75	23.50	-0.2	448	-0.03%
2024/03/18	0	0.00	0	23.79	23.70	0	458	-0.01%
2024/03/15	0	0.00	1.4	23.82	23.60	-1.4	461	-0.31%
2024/03/14	0	0.00	0.1	24.04	23.90	-0.1	458	-0.01%
2024/03/13	0	0.00	0	24.34	24.15	0	453	0.00%
2024/03/12	0	0.00	0.1	24.75	24.50	-0.1	446	-0.03%
2024/03/11	0	0.00	0.1	24.40	24.30	-0.1	444	-0.02%
2024/03/08	0	0.00	0.1	25.05	24.65	-0.1	441	-0.02%
2024/03/04	1	25.60	0	0.00	25.75	1	428	0.23%
2023/12/26	0	0.00	0	25.00	24.55	0	417	0.00%
2023/12/20	0	0.00	0.1	24.80	24.50	-0.1	416	-0.01%
2023/12/19	0	0.00	0.3	24.40	24.35	-0.3	416	-0.08%
2023/12/18	0	0.00	0	24.85	24.75	0	411	0.00%
2023/12/15	0.4	25.10	0	0.00	25.20	0.4	406	0.09%
2023/12/07	0	0.00	0	24.50	24.20	0	374	0.00%
2023/11/27	0	0.00	0.2	24.30	24.10	-0.2	365	-0.05%
2023/11/22	0	0.00	0.1	24.45	24.20	-0.1	365	-0.04%
2023/11/21	0.4	23.90	0	0.00	24.05	0.4	363	0.11%
2023/11/09	0	0.00	0	25.15	23.75	0	364	0.00%
2023/11/07	0	0.00	0.1	23.15	22.95	-0.1	388	-0.03%
2023/10/31	0	0.00	0	23.50	23.25	0	387	0.00%
2023/10/30	0.1	23.20	0	0.00	23.35	0.1	389	0.04%
2023/08/14	0	0.00	0	25.00	22.80	0	543	0.00%
2023/08/07	0	0.00	0	25.85	25.60	0	548	0.00%
2023/07/31	0	25.40	0	0.00	25.55	0	559	0.00%
2023/07/21	1	25.50	0	0.00	25.65	1	560	0.18%
2023/07/19	0	0.00	1	26.20	26.20	-1	575	-0.17%
2023/07/18	0	0.00	1	26.10	26.10	-1	617	-0.16%
2023/07/07	0	0.00	0	28.70	28.25	0	570	0.00%
2023/07/05	0	0.00	0.2	28.85	28.65	-0.2	571	-0.03%
2023/06/29	0.1	27.90	0	0.00	28.05	0.1	566	0.01%
2023/06/27	0.1	27.90	1	28.10	28.05	-0.9	575	-0.16%
2023/06/26	1	27.95	0	0.00	28.15	1	576	0.17%
2023/06/19	0	0.00	0.4	28.29	28.15	-0.4	586	-0.07%
2023/06/15	0	0.00	2	28.40	28.45	-2	587	-0.34%
2023/06/13	0.4	28.10	0	0.00	28.25	0.4	616	0.07%
2023/06/02	1	28.35	0	0.00	28.30	1	633	0.16%
2023/05/25	0	0.00	1	28.20	28.00	-1	649	-0.15%
2023/05/19	1	27.00	0	0.00	26.85	1	653	0.15%
2023/05/02	1	27.85	0	0.00	27.80	1	653	0.15%
2023/04/25	0	0.00	0	27.75	27.45	0	647	0.00%
2023/04/21	4	28.79	1.2	28.52	28.50	2.8	616	0.45%
2023/04/18	1	28.70	0	0.00	28.75	1	556	0.18%
2023/04/06	0	0.00	1	28.60	28.55	-1	510	-0.20%
2023/03/30	1	27.75	0	0.00	28.60	1	506	0.20%
2023/03/21	0	28.20	0	0.00	28.35	0	497	0.00%
2023/03/08	0	0.00	0	29.80	29.40	0	456	0.00%
2023/03/07	0	0.00	0.1	29.40	29.30	-0.1	452	-0.02%
2023/03/06	0	29.55	0	0.00	29.50	0	445	0.00%
2023/03/03	0	0.00	0	29.25	29.20	0	427	-0.01%
2023/03/01	0.1	28.50	0	0.00	28.65	0.1	405	0.03%
2023/02/22	0	28.50	0	0.00	28.30	0	377	0.00%
2022/11/24	1	27.90	0	0.00	28.00	1	456	0.22%
2022/11/23	1	27.90	0	0.00	27.95	1	458	0.22%
2022/11/22	0	0.00	0	28.80	27.95	0	465	0.00%
2022/11/17	0	0.00	1	27.80	28.10	-1	475	-0.21%
2022/11/15	0	0.00	2	27.78	27.85	-2	468	-0.43%
2022/11/14	0	0.00	0	27.85	27.80	0	473	-0.01%
2022/11/11	0	0.00	0.1	28.00	27.70	-0.1	470	-0.01%
2022/11/10	0.1	27.65	0	0.00	27.85	0.1	469	0.01%
2022/11/09	0	0.00	0.2	28.10	27.85	-0.2	479	-0.05%
2022/11/08	0.3	29.00	0	0.00	29.15	0.3	511	0.05%
2022/11/01	0	0.00	1	27.60	27.60	-1	502	-0.20%
2022/10/28	0	0.00	0.2	27.50	27.15	-0.2	511	-0.04%
2022/10/27	0.2	27.30	0	0.00	27.50	0.2	524	0.04%
2022/10/20	0	0.00	1	28.00	28.60	-1	533	-0.19%
2022/10/17	0	0.00	0.3	27.24	27.35	-0.3	528	-0.05%
2022/10/14	1	27.60	1	27.85	27.80	0	529	0.00%
2022/10/11	0	0.00	0.1	27.75	27.50	-0.1	536	-0.01%
2022/10/07	0.4	28.41	0	0.00	28.30	0.4	537	0.07%
2022/10/04	0	0.00	1	28.05	28.30	-1	609	-0.16%
2022/10/03	1	27.65	0	0.00	27.70	1	627	0.16%
2022/09/26	0	0.00	1	27.45	27.40	-1	703	-0.14%
2022/08/18	1	29.70	0	0.00	30.00	1	912	0.11%
2022/08/17	0	0.00	0.1	30.30	29.75	-0.1	935	-0.01%
2022/08/16	0	0.00	0.1	30.20	29.95	-0.1	930	-0.01%
2022/08/15	0	0.00	11	30.35	30.40	-11	927	-1.19%
2022/08/11	1	29.40	0	0.00	29.60	1	860	0.12%
2022/08/08	0	0.00	0.1	29.45	29.20	-0.1	880	-0.01%
2022/08/04	0	0.00	0	28.75	28.50	0	899	0.00%
2022/07/29	0.3	29.30	0	0.00	29.45	0.3	903	0.04%
2022/07/13	0	0.00	1	27.45	27.55	-1	937	-0.11%
2022/07/12	11	30.62	1	30.90	30.65	10	911	1.10%
2022/07/11	1	31.10	0	0.00	31.45	1	882	0.11%
2022/07/08	2	31.30	0	31.50	31.00	2	866	0.23%
2022/07/04	2	30.28	0	0.00	30.10	2	847	0.24%
2022/07/01	0	0.00	0	32.00	30.60	0	866	0.00%
2022/06/30	1	32.85	0	0.00	32.30	1	897	0.11%
2022/06/29	1	33.55	0	0.00	33.75	1	876	0.11%
2022/06/27	1	34.40	0	0.00	34.40	1	915	0.11%
2022/06/22	0	0.00	0.2	34.35	33.70	-0.2	956	-0.03%
2022/06/21	2.3	33.89	0	0.00	34.45	2.3	961	0.23%
2022/06/20	1	33.85	0	0.00	33.65	1	1,012	0.10%
2022/05/23	0	0.00	0.1	35.40	35.00	-0.1	1,730	-0.01%
2022/05/16	0.1	34.70	0	0.00	34.30	0.1	2,038	0.00%
2022/05/13	0	0.00	2	34.50	34.55	-2	2,060	-0.10%
2022/05/06	0	0.00	0	35.85	35.40	0	2,173	0.00%
2022/04/25	1	35.35	0	0.00	35.10	1	2,213	0.05%
2022/04/22	0	36.30	0	0.00	36.20	0	2,192	0.00%
2022/04/13	0	0.00	2	36.53	36.90	-2	2,290	-0.09%
2022/04/12	0.5	36.20	0	36.00	36.40	0.5	2,286	0.02%
2022/04/11	4	35.95	0	0.00	35.90	4	2,277	0.18%
2022/04/08	0	0.00	1.1	36.76	36.65	-1.1	2,272	-0.05%
2022/04/07	1	36.35	2	36.30	36.25	-1	2,277	-0.04%
2022/04/06	2	37.40	0	0.00	37.15	2	2,240	0.09%
2022/03/30	0	0.00	1	37.65	37.15	-1	2,166	-0.05%
2022/03/29	0	0.00	1	37.65	37.75	-1	2,148	-0.05%
2022/03/28	5	38.05	5	37.75	37.75	0	2,136	0.00%
2022/03/24	2.5	37.91	2	37.95	38.00	0.5	2,122	0.02%
2022/03/23	14	37.58	10	38.00	38.10	4	2,113	0.19%
2022/03/22	3	36.05	0	0.00	36.65	3	2,060	0.15%
2022/03/21	3.1	36.14	2	36.00	36.00	1.1	2,050	0.06%
2022/03/17	0	0.00	0	34.95	35.00	0	2,029	0.00%
2022/03/16	2	34.50	0.1	34.80	34.50	1.9	2,012	0.09%
2022/03/15	0	0.00	0.3	34.95	34.80	-0.3	1,997	-0.02%
2022/03/09	0	0.00	1.9	35.40	35.90	-1.9	1,909	-0.10%
2022/03/08	2.4	38.57	0	0.00	37.90	2.4	1,737	0.14%
2022/03/07	1	37.50	0	0.00	37.95	1	1,671	0.06%
2022/03/04	1.4	38.17	0	0.00	38.25	1.4	1,624	0.09%
2022/03/03	0	0.00	2	38.20	38.10	-2	1,600	-0.12%
2022/03/02	1.5	38.18	4	38.24	38.40	-2.5	1,583	-0.16%
2022/03/01	1	38.35	9.4	38.26	38.05	-8.4	1,533	-0.55%
2022/02/25	8.9	36.62	3	36.85	36.95	5.9	1,369	0.43%
2022/02/24	0.6	35.84	0	0.00	35.25	0.6	1,286	0.05%
2022/02/22	0	0.00	2	35.13	35.30	-2	1,236	-0.16%
2022/02/21	1	35.20	0	0.00	35.40	1	1,226	0.08%
2022/02/18	0	0.00	2	35.23	35.35	-2	1,201	-0.17%
2022/02/17	1	35.15	7	35.38	34.85	-6	1,153	-0.52%
2022/02/16	4	36.35	1	36.55	36.80	3	995	0.30%
2022/02/11	0	0.00	1	34.95	34.95	-1	892	-0.11%
2022/02/10	0.1	34.60	1	34.95	34.90	-0.9	921	-0.10%
2022/02/09	1	34.20	0	0.00	34.25	1	877	0.11%
2022/02/08	0.5	34.20	2	33.60	34.40	-1.5	871	-0.17%
2022/02/07	0.5	32.95	0	0.00	33.15	0.5	845	0.06%
2022/01/26	0.1	32.30	0	0.00	32.50	0.1	846	0.01%
2022/01/25	0.1	32.50	0	0.00	32.35	0.1	862	0.02%
2022/01/24	0.2	32.80	0	0.00	32.95	0.2	859	0.02%
2022/01/20	0.5	33.05	0	0.00	33.25	0.5	863	0.06%
2022/01/18	0	0.00	1	33.55	33.65	-1	889	-0.11%
2022/01/12	0	0.00	2	33.45	33.55	-2	983	-0.20%
2022/01/11	2.5	33.43	0	0.00	33.25	2.5	1,019	0.25%
2022/01/10	5	33.10	0	0.00	33.05	5	987	0.51%
2022/01/07	0.4	32.25	0	0.00	32.70	0.4	971	0.04%
2021/12/30	1	32.65	0	0.00	32.60	1	1,064	0.10%
2021/12/27	0.2	32.10	0	0.00	32.25	0.2	1,080	0.02%
2021/12/23	0	0.00	2	32.20	32.20	-2	1,114	-0.18%
2021/12/22	1	32.45	0	0.00	32.50	1	1,117	0.09%
2021/12/21	0	32.20	0	0.00	32.35	0	1,117	0.00%
2021/12/20	1	32.35	0	0.00	32.35	1	1,112	0.09%
2021/12/16	0.4	31.80	0	0.00	31.95	0.4	1,113	0.03%
2021/12/13	0.1	31.90	0	0.00	32.05	0.1	1,129	0.01%
2021/11/26	0	0.00	1	31.80	31.80	-1	1,631	-0.06%
2021/11/22	0	0.00	1	31.80	31.75	-1	1,724	-0.06%
2021/11/19	1	32.25	0	0.00	31.90	1	1,729	0.06%
2021/11/18	0	0.00	3	32.15	32.25	-3	1,738	-0.17%
2021/11/16	1	32.80	0	0.00	32.35	1	1,753	0.06%
2021/11/12	1	32.25	0	0.00	31.90	1	1,780	0.06%
2021/11/10	0	0.00	1	32.00	32.15	-1	1,804	-0.06%
2021/11/09	0	0.00	1.1	31.58	31.55	-1.1	1,805	-0.06%
2021/11/05	0	0.00	1	33.20	33.20	-1	1,795	-0.06%
2021/11/04	0.6	33.67	0	0.00	33.25	0.6	1,810	0.03%
2021/11/03	0.2	33.31	0	0.00	33.70	0.2	1,832	0.01%
2021/11/02	0.1	34.05	0.1	33.60	33.30	0	1,842	0.00%
2021/11/01	0	0.00	1	34.10	34.05	-1	1,832	-0.05%
2021/10/29	0	0.00	2	34.13	34.00	-2	1,838	-0.11%
2021/10/28	1.8	34.13	1	34.10	34.15	0.8	1,840	0.04%
2021/10/27	0.5	33.85	3	33.70	34.10	-2.5	1,843	-0.14%
2021/10/26	0	0.00	1	33.85	33.85	-1	1,839	-0.05%
2021/10/25	0.5	33.54	1	33.70	34.00	-0.5	1,850	-0.02%
2021/10/22	1	32.85	2	33.00	33.05	-1	1,835	-0.05%
2021/10/21	0	0.00	3.5	32.68	32.70	-3.5	1,845	-0.19%
2021/10/20	0	0.00	4	32.60	32.55	-4	1,820	-0.22%
2021/10/19	5.4	32.31	0.1	32.25	32.75	5.3	1,833	0.29%
2021/10/18	0	0.00	1	31.60	31.70	-1	1,828	-0.05%
2021/10/15	0.1	31.40	0	0.00	31.50	0.1	1,885	0.00%
2021/10/14	0	0.00	2	31.08	31.00	-2	1,927	-0.10%
2021/10/13	2.7	31.53	13.1	31.53	31.50	-10.4	1,976	-0.53%
2021/10/12	12.1	30.27	0.3	29.50	30.75	11.8	2,072	0.57%
2021/09/16	0	0.00	0	31.00	29.55	0	2,991	0.00%
2021/09/15	0	0.00	0.5	29.99	29.75	-0.5	2,988	-0.02%
2021/09/14	0	30.30	0	0.00	30.20	0	2,992	0.00%
2021/09/13	0.5	29.15	0	0.00	30.00	0.5	2,991	0.02%
2021/09/10	0	0.00	0.1	29.75	29.40	-0.1	2,997	0.00%
2021/09/08	1	30.10	7	30.99	29.95	-6	2,967	-0.20%
2021/09/07	6	31.27	1	31.45	31.25	5	2,939	0.17%
2021/09/06	2	37.28	0	37.60	37.20	2	2,873	0.07%
2021/09/03	0	0.00	0.2	37.65	37.45	-0.2	2,778	-0.01%
2021/09/02	0	0.00	0.1	38.20	37.85	-0.1	2,697	0.00%
2021/09/01	0	0.00	1	38.00	37.95	-1	2,651	-0.04%
2021/08/31	0	0.00	2	37.50	37.65	-2	2,606	-0.08%
2021/08/30	0	0.00	1	37.30	37.30	-1	2,582	-0.04%
2021/08/27	1.1	36.99	2	37.05	37.10	-0.9	2,578	-0.04%
2021/08/26	1	36.94	4	36.93	37.05	-3	2,560	-0.12%
2021/08/25	1.3	35.87	1	36.25	36.20	0.3	2,532	0.01%
2021/08/23	0	0.00	4	34.68	35.00	-4	2,555	-0.16%
2021/08/20	0	0.00	0.5	33.91	33.50	-0.5	2,566	-0.02%
2021/08/19	2	33.90	0	0.00	34.15	2	2,566	0.08%
2021/08/18	2.4	33.12	4.3	33.87	34.40	-1.9	2,569	-0.07%
2021/08/17	1.4	33.71	0	34.05	33.60	1.4	2,587	0.05%
2021/08/16	0	0.00	0	34.45	33.70	0	2,595	0.00%
2021/08/13	0	0.00	0.6	34.87	34.40	-0.6	2,594	-0.02%
2021/08/12	0	35.05	5.1	35.12	35.10	-5.1	2,641	-0.19%
2021/08/11	6.3	35.18	2.3	35.75	35.20	4	2,687	0.15%
2021/08/10	5.6	35.75	1	35.90	35.65	4.6	2,708	0.17%
2021/08/09	4	36.41	2.1	36.80	36.40	1.9	2,747	0.07%
2021/08/06	7.4	37.70	0	0.00	37.10	7.4	2,774	0.27%
2021/08/05	0	37.25	3	37.05	37.40	-3	2,791	-0.11%
2021/08/03	1	37.10	0	0.00	37.25	1	2,919	0.03%
2021/08/02	0	0.00	1	37.25	37.05	-1	2,912	-0.03%
2021/07/30	2	36.95	2.2	37.17	36.75	-0.2	2,922	-0.01%
2021/07/29	0.1	36.50	4	36.75	36.65	-3.9	2,926	-0.13%
2021/07/28	1.3	35.96	7.1	35.75	36.60	-5.8	2,947	-0.20%
2021/07/27	1	36.95	2.1	37.72	36.75	-1.1	3,023	-0.04%
2021/07/26	3.3	37.53	2	37.50	37.45	1.3	3,055	0.04%
2021/07/23	0	0.00	4	36.29	36.60	-4	3,097	-0.13%
2021/07/22	0.4	36.07	0	37.65	36.35	0.4	3,119	0.01%
2021/07/21	2	36.75	0	0.00	36.05	2	3,160	0.06%
2021/07/20	2	36.05	61.1	36.44	36.50	-59.1	3,179	-1.86%
2021/07/19	6	37.15	0.4	37.55	37.15	5.6	3,154	0.18%
2021/07/16	7.6	37.85	4	37.99	37.80	3.6	3,171	0.11%
2021/07/15	20.9	37.61	8	38.19	38.50	12.9	3,163	0.41%
2021/07/14	25	38.88	25.9	39.31	39.20	-0.9	3,079	-0.03%
2021/07/13	7	36.35	7.4	36.70	36.45	-0.4	2,536	-0.02%
2021/07/12	0	0.00	2	35.00	35.10	-2	2,531	-0.08%
2021/07/09	10.4	34.70	0	0.00	34.75	10.4	2,565	0.40%
2021/07/08	0	0.00	10	35.00	35.15	-10	2,652	-0.38%
2021/07/07	2	34.70	1	34.65	34.65	1	2,714	0.04%
2021/07/06	10	34.70	0	0.00	34.70	10	2,796	0.36%
2021/07/05	1.1	35.05	0	0.00	35.10	1.1	2,894	0.04%
2021/07/01	10	33.95	0	0.00	33.95	10	3,583	0.28%
2021/06/30	10	34.00	0	35.10	34.10	10	3,669	0.27%
2021/06/29	0	0.00	1	33.80	33.80	-1	3,711	-0.03%
2021/06/22	0	0.00	1	33.25	33.25	-1	4,019	-0.02%
2021/06/21	5	33.12	0.1	33.70	33.25	4.9	4,084	0.12%
2021/06/17	0	0.00	0	34.00	33.95	0	4,209	0.00%
2021/06/16	11	33.95	0	0.00	33.85	11	4,317	0.25%
2021/06/15	0	0.00	0.1	34.25	34.05	-0.1	4,464	0.00%
2021/06/10	0.3	33.58	0	0.00	33.95	0.3	5,628	0.00%
2021/06/07	0	0.00	0	35.00	34.45	0	6,885	0.00%
2021/06/04	0	0.00	0.1	34.90	34.60	-0.1	7,039	0.00%
2021/06/02	0	0.00	1	35.00	35.05	-1	7,306	-0.01%
2021/06/01	0.3	35.41	0	0.00	35.65	0.3	7,346	0.00%
2021/05/31	0	0.00	0	35.50	34.85	0	7,335	0.00%
2021/05/28	0	0.00	0	34.80	34.85	0	7,328	0.00%
2021/05/27	0	0.00	0	34.40	34.40	0	7,334	0.00%
2021/05/26	0	0.00	1	34.50	34.55	-1	7,430	-0.01%
2021/05/25	0.8	34.58	1	34.80	34.40	-0.2	7,469	0.00%
2021/05/24	0	0.00	2	33.70	34.05	-2	7,451	-0.03%
2021/05/21	0	0.00	1	33.30	33.60	-1	7,443	-0.01%
2021/05/20	8	33.86	3.1	33.28	33.30	4.9	7,448	0.07%
2021/05/19	4.1	32.83	0.2	32.53	33.70	3.9	7,403	0.05%
2021/05/18	1.2	32.22	0	0.00	32.70	1.2	7,361	0.02%
2021/05/17	0	0.00	0.7	31.63	30.05	-0.7	7,332	-0.01%
2021/05/14	0.7	33.01	0.5	32.30	32.00	0.2	7,275	0.00%
2021/05/13	0	0.00	0	31.85	31.50	0	7,229	0.00%
2021/05/11	0	0.00	0	34.60	33.55	0	7,101	0.00%
2021/05/10	5	35.60	5	35.55	35.55	0	7,060	0.00%
2021/05/07	0.1	35.27	0	0.00	35.55	0.1	7,073	0.00%
2021/05/06	1	35.40	0	0.00	34.55	1	7,066	0.01%
2021/05/05	0	0.00	0.2	35.25	34.95	-0.2	7,047	0.00%
2021/05/04	0.2	33.95	1	34.84	34.60	-0.8	7,035	-0.01%
2021/05/03	0	0.00	2	37.00	36.40	-2	6,940	-0.03%
2021/04/29	1.3	37.79	0	0.00	37.60	1.3	6,891	0.02%
2021/04/28	0.3	37.55	0	0.00	37.60	0.3	6,831	0.00%
2021/04/27	0.2	37.44	20	37.40	37.65	-19.8	6,827	-0.29%
2021/04/26	1.2	37.55	1	37.25	37.30	0.2	6,782	0.00%
2021/04/23	0.5	36.27	0	0.00	37.10	0.5	6,738	0.01%
2021/04/22	0.6	36.55	1.7	37.05	36.35	-1.1	6,826	-0.02%
2021/04/21	2	37.45	6.3	37.24	37.25	-4.3	6,792	-0.06%
2021/04/20	10.2	37.81	3	37.93	37.95	7.2	6,745	0.11%
2021/04/19	3.9	38.16	11	37.99	38.20	-7.1	6,736	-0.11%
2021/04/16	5.7	36.71	7	37.13	37.40	-1.3	6,653	-0.02%
2021/04/15	3.2	36.03	10	36.15	36.65	-6.8	6,719	-0.10%
2021/04/14	10.4	35.35	1.4	34.80	36.10	9	6,696	0.14%
2021/04/13	4.1	35.90	4	36.01	35.55	0.1	6,630	0.00%
2021/04/12	1	35.60	4	35.70	35.50	-3	6,573	-0.05%
2021/04/09	2	36.58	2.2	36.61	36.20	-0.2	6,509	0.00%
2021/04/08	1,009.1	39.48	23.3	37.20	37.10	985.8	6,397	15.41%	大買/鉅額交易
2021/04/07	19.3	35.74	4	34.51	37.30	15.3	5,947	0.26%
2021/04/06	2	33.90	22	33.63	33.95	-20	5,669	-0.35%
2021/04/01	4	33.88	0	33.95	33.50	4	5,607	0.07%
2021/03/31	0	0.00	6.4	33.52	33.40	-6.4	5,562	-0.12%
2021/03/30	8.5	33.88	5	33.57	33.70	3.5	5,528	0.06%
2021/03/29	3	33.25	5	33.15	33.10	-2	5,408	-0.04%
2021/03/26	5	33.13	1	32.95	32.90	4	5,378	0.07%
2021/03/25	2	33.15	2	32.75	33.10	0	5,350	0.00%
2021/03/24	3	32.93	8	32.91	32.90	-5	5,326	-0.09%
2021/03/23	2	32.35	13.2	32.36	32.35	-11.2	5,276	-0.21%
2021/03/22	3	32.80	0	0.00	32.90	3	5,269	0.06%
2021/03/19	4	32.85	8.2	32.99	33.05	-4.2	5,236	-0.08%
2021/03/18	11.5	32.29	14	32.52	32.90	-2.5	5,139	-0.05%
2021/03/17	8.4	31.71	17	32.01	32.15	-8.6	5,028	-0.17%
2021/03/16	41	33.54	12	34.69	31.20	29	4,832	0.60%
2021/03/15	45.5	32.76	22.7	33.35	34.00	22.8	4,042	0.57%
2021/03/12	25.3	30.02	55.4	30.23	30.95	-30.2	3,546	-0.85%
2021/03/11	5.1	28.15	1	28.15	28.15	4.1	3,104	0.13%
2021/03/10	28.3	25.57	0	25.90	25.60	28.3	2,856	0.99%
2021/03/09	31	25.60	21	25.90	26.45	10	2,738	0.37%
2021/03/08	2.5	24.97	0	0.00	25.10	2.5	2,611	0.09%
2021/03/05	0.4	24.45	0	0.00	24.75	0.4	2,537	0.02%
2021/03/03	0.2	24.00	0	0.00	24.10	0.2	2,515	0.01%
2021/03/02	21	24.39	0	0.00	23.85	21	2,529	0.83%
2021/02/26	28	24.14	30	24.13	24.30	-2	2,568	-0.08%
2021/02/25	1.8	24.17	0	0.00	24.55	1.8	2,544	0.07%
2021/02/23	0.6	23.80	3	23.98	24.00	-2.4	2,645	-0.09%
2021/02/22	0.1	23.70	0	0.00	23.80	0.1	2,704	0.01%
2021/02/19	0.5	23.15	0	0.00	23.30	0.5	2,702	0.02%
2021/02/18	1.4	22.91	1	23.10	23.30	0.4	2,735	0.01%
2021/02/17	0	0.00	1	22.70	22.75	-1	2,825	-0.04%
2021/02/05	0.8	22.50	0	0.00	22.65	0.8	2,870	0.03%
2021/02/04	0.4	22.60	0	0.00	22.70	0.4	2,971	0.01%
2021/02/03	0.2	22.50	0	0.00	22.65	0.2	3,000	0.01%
2021/02/02	0.2	22.20	1	22.40	22.35	-0.8	3,004	-0.03%
2021/02/01	0.7	21.92	0	0.00	22.30	0.7	3,007	0.02%
2021/01/29	0	0.00	1	22.85	22.45	-1	2,992	-0.03%
2021/01/28	0.1	22.95	0	0.00	23.05	0.1	2,987	0.00%
2021/01/27	0.5	23.05	0	0.00	23.20	0.5	2,980	0.02%
2021/01/25	0.3	23.00	0	22.85	23.10	0.3	2,989	0.01%
2021/01/22	0.5	22.70	1	22.80	22.80	-0.5	2,994	-0.02%
2021/01/21	0.5	22.85	0	0.00	23.00	0.5	2,991	0.02%
2021/01/20	0.9	22.95	0	0.00	23.00	0.9	2,976	0.03%
2021/01/18	0.1	23.50	5.3	23.56	23.70	-5.2	2,931	-0.18%
2021/01/15	5.3	24.18	1	24.15	23.85	4.3	2,953	0.14%
2021/01/14	0.5	23.85	0.1	23.65	24.00	0.4	2,860	0.01%
2021/01/12	0	0.00	1.6	23.56	23.40	-1.6	2,817	-0.06%
2021/01/08	0.7	24.98	2.4	24.65	24.50	-1.7	2,726	-0.06%
2021/01/07	3	24.06	4	24.06	24.35	-1	2,505	-0.04%
2021/01/06	0.3	23.43	2.4	24.24	23.50	-2.1	2,506	-0.08%
2021/01/05	1.3	24.07	1	24.15	24.20	0.3	2,471	0.01%
2021/01/04	1.2	23.89	0	0.00	24.10	1.2	2,441	0.05%
2020/12/30	0	0.00	1	23.60	23.50	-1	2,403	-0.04%
2020/12/29	3.5	23.50	2	23.60	23.60	1.5	2,396	0.06%
2020/12/28	3.6	23.67	2	23.50	23.85	1.6	2,381	0.07%
2020/12/25	0.5	23.00	0	0.00	23.15	0.5	2,344	0.02%
2020/12/24	1	23.05	0	0.00	23.20	1	2,335	0.04%
2020/12/23	0.5	22.85	2	22.83	23.00	-1.5	2,319	-0.06%
2020/12/22	1	22.75	3	22.80	22.80	-2	2,337	-0.09%
2020/12/21	0.5	22.65	0	0.00	22.80	0.5	2,329	0.02%
2020/12/18	0	0.00	0.3	23.20	22.95	-0.3	2,314	-0.01%
2020/12/16	6.5	23.69	4	23.65	23.70	2.5	2,269	0.11%
2020/12/15	1	23.25	0	0.00	23.05	1	2,203	0.05%
2020/12/09	0	0.00	3	24.48	24.75	-3	2,214	-0.14%
2020/12/08	2.5	23.26	0	0.00	23.50	2.5	2,086	0.12%
2020/12/07	0.5	22.85	1	23.00	23.00	-0.5	2,046	-0.02%
2020/12/04	0.4	22.80	1	22.95	22.95	-0.6	2,031	-0.03%
2020/12/02	2.4	23.28	0	0.00	23.40	2.4	1,960	0.12%
2020/12/01	0	0.00	1	22.90	22.90	-1	1,920	-0.05%
2020/11/30	0.5	22.80	0	0.00	22.95	0.5	1,904	0.03%
2020/11/27	8	22.80	1	22.85	22.85	7	1,896	0.37%
2020/11/26	1	22.50	0	0.00	22.65	1	1,880	0.05%
2020/11/24	2.4	22.99	3	22.82	22.95	-0.6	1,799	-0.03%
2020/11/20	0	0.00	1	21.50	21.60	-1	1,758	-0.06%
2020/11/19	0.9	20.86	1	20.60	20.95	-0.1	1,700	0.00%
2020/11/18	1	20.35	1	20.55	20.50	0	1,666	0.00%
2020/11/17	1	20.35	1	20.35	20.30	0	1,650	0.00%
2020/11/16	1.9	20.47	1	20.50	20.40	0.9	1,633	0.06%
2020/11/13	0.2	19.80	1	19.75	19.95	-0.8	1,667	-0.05%
2020/11/12	0	0.00	1	19.60	19.60	-1	1,632	-0.06%
2020/11/11	0.5	18.95	0	0.00	19.10	0.5	1,547	0.03%
2020/11/10	0.4	18.50	0	0.00	18.65	0.4	1,528	0.03%
2020/11/09	0.1	18.50	0	0.00	18.60	0.1	1,575	0.00%
2020/11/06	0	0.00	1	18.55	18.50	-1	1,616	-0.06%
2020/11/04	0	0.00	12	18.50	18.45	-12	1,675	-0.72%
2020/11/03	1.3	18.36	0	0.00	18.50	1.3	1,675	0.08%
2020/11/02	1.5	18.20	0	0.00	18.30	1.5	1,654	0.09%
2020/10/30	0	0.00	1	18.40	18.20	-1	1,644	-0.06%
2020/10/28	0	0.00	1	18.30	18.15	-1	1,619	-0.06%
2020/10/22	1	18.35	3	18.27	18.35	-2	1,571	-0.13%
2020/10/21	2	18.10	1	18.05	17.90	1	1,535	0.07%
2020/10/16	0	0.00	3	18.00	18.00	-3	1,519	-0.20%
2020/10/15	0	0.00	2	18.10	18.00	-2	1,505	-0.13%
2020/10/14	0.2	17.80	2	17.95	17.95	-1.8	1,482	-0.12%
2020/10/13	0	0.00	0	17.55	17.40	0	1,454	0.00%
2020/10/08	2	17.55	0	0.00	17.50	2	1,452	0.14%
2020/10/05	0.2	17.30	0	0.00	17.40	0.2	1,465	0.01%
2020/09/25	3	17.40	0	18.00	17.10	3	1,549	0.19%
2020/09/24	1	17.15	0	0.00	17.05	1	1,529	0.07%
2020/09/23	1	17.50	2	17.60	17.45	-1	1,525	-0.07%
2020/09/22	1	17.70	0	0.00	17.60	1	1,524	0.07%
2020/09/21	2	17.93	0	0.00	17.80	2	1,516	0.13%
2020/09/15	4	18.20	3	18.25	18.35	1	1,488	0.07%
2020/09/14	0	0.00	4	17.48	18.15	-4	1,378	-0.29%
2020/09/11	0	0.00	0	17.55	17.45	0	1,344	0.00%
2020/09/03	0	0.00	5	18.20	18.20	-5	1,312	-0.38%
2020/08/26	4	19.09	0	0.00	18.80	4	1,491	0.27%
2020/08/24	0	0.00	3	18.50	18.55	-3	1,356	-0.22%
2020/08/20	0	0.00	6	17.37	17.70	-6	1,310	-0.46%
2020/08/19	17.7	18.80	7	18.82	18.50	10.7	1,280	0.84%
2020/08/17	5	18.00	1	18.00	18.00	4	1,193	0.34%
2020/08/14	0.3	17.70	0	0.00	17.80	0.3	1,208	0.02%
2020/08/13	10	18.00	0	0.00	17.75	10	1,202	0.83%
2020/08/12	3.5	18.09	3	17.55	17.80	0.5	1,182	0.04%
2020/08/11	0	0.00	1	18.10	18.15	-1	1,151	-0.09%
2020/08/06	0	0.00	30	16.65	16.65	-30	1,161	-2.58%
2020/07/31	2	16.50	0	0.00	16.70	2	1,203	0.17%
2020/07/30	0	0.00	1	16.40	16.50	-1	1,240	-0.08%
2020/07/29	0.5	16.00	1	16.05	16.05	-0.5	1,240	-0.04%
2020/07/28	1.4	16.04	0	0.00	15.95	1.4	1,240	0.11%
2020/07/27	1.5	16.00	0	0.00	16.10	1.5	1,244	0.12%
2020/07/15	0	16.40	0	0.00	16.50	0	1,279	0.00%
2020/07/14	0	0.00	1	16.65	16.60	-1	1,297	-0.08%
2020/07/13	0.1	16.80	0	0.00	16.95	0.1	1,341	0.01%
2020/07/09	1	17.30	4	17.28	17.25	-3	1,366	-0.22%
2020/07/07	0	0.00	1	18.55	18.35	-1	1,346	-0.07%
2020/07/06	1	18.35	0	0.00	18.40	1	1,341	0.07%
2020/07/02	0.8	18.10	0	0.00	18.20	0.8	1,397	0.06%
2020/07/01	0	0.00	1	18.00	17.95	-1	1,388	-0.07%
2020/06/30	0.3	17.80	0	0.00	17.90	0.3	1,384	0.02%
2020/06/17	0	0.00	1	17.80	17.75	-1	1,455	-0.07%
2020/06/16	1.9	17.63	1	17.65	17.70	0.9	1,475	0.06%
2020/06/15	0.4	17.40	0	0.00	17.50	0.4	1,504	0.03%
2020/06/02	0.5	18.70	1	18.65	18.80	-0.5	1,420	-0.04%
2020/05/28	0	0.00	0.3	18.50	17.70	-0.3	1,344	-0.02%
2020/05/25	0	0.00	11	18.00	18.00	-11	1,341	-0.82%
2020/05/22	20	18.10	21	17.79	17.60	-1	1,323	-0.08%
2020/05/21	0.4	18.00	0	0.00	18.15	0.4	1,269	0.03%
2020/05/18	0	0.00	1	17.45	17.85	-1	1,189	-0.08%
2020/05/15	1	17.25	16	17.25	17.15	-15	1,168	-1.28%
2020/05/14	0	0.00	5	17.32	17.35	-5	1,159	-0.43%
2020/05/13	23	18.06	2	18.00	17.95	21	1,135	1.85%
2020/05/12	0.8	17.60	0	0.00	17.70	0.8	1,063	0.07%
2020/05/07	0	0.00	1	16.85	16.85	-1	1,021	-0.10%
2020/05/06	1	16.90	2	16.85	16.75	-1	1,015	-0.10%
2020/05/05	0.4	16.40	1	16.50	16.50	-0.6	978	-0.06%
2020/05/04	1	16.35	0	0.00	16.40	1	985	0.10%
2020/04/30	0.2	16.50	0	0.00	16.55	0.2	990	0.02%
2020/04/28	0	0.00	1	16.50	16.45	-1	1,005	-0.10%
2020/04/27	0.2	16.40	0	0.00	16.45	0.2	1,034	0.02%
2020/04/23	0.4	15.90	0	0.00	15.95	0.4	1,022	0.04%
2020/04/21	4	16.00	5	15.64	15.60	-1	1,012	-0.10%
2020/04/20	0.3	16.00	0	0.00	16.05	0.3	1,007	0.03%
2020/04/17	2.5	16.32	1	16.15	16.05	1.5	1,003	0.15%
2020/04/16	4.5	16.44	3	16.42	16.35	1.5	984	0.15%
2020/04/15	0.5	16.15	0	0.00	16.25	0.5	937	0.05%
2020/04/10	0.1	15.40	0	0.00	15.50	0.1	934	0.01%
2020/04/09	1	15.20	0	0.00	15.50	1	1,022	0.10%
2020/04/08	0	0.00	2	15.68	15.25	-2	1,010	-0.20%
2020/04/07	0	0.00	10	15.00	15.05	-10	939	-1.06%
2020/04/06	0	0.00	0.3	14.65	14.55	-0.3	922	-0.03%
2020/04/01	0.4	14.40	0	0.00	14.45	0.4	922	0.05%
2020/03/31	0	15.00	0	0.00	14.35	0	916	0.00%
2020/03/27	2	14.25	0	0.00	14.20	2	974	0.21%
2020/03/26	0	0.00	0.5	14.60	14.50	-0.5	987	-0.05%
2020/03/24	0	0.00	0.4	14.30	14.20	-0.4	966	-0.04%
2020/03/23	0.8	13.40	0	0.00	13.50	0.8	963	0.09%
2020/03/19	10	13.10	1	13.30	12.90	9	954	0.94%
2020/03/18	0	0.00	10	14.00	13.60	-10	974	-1.03%
2020/03/16	25	13.91	25	14.00	13.50	0	1,036	0.00%
2020/03/13	1	12.90	0.1	13.55	13.40	0.9	1,025	0.09%
2020/03/12	14.1	14.33	5	14.50	14.15	9.1	1,032	0.88%
2020/03/03	10	15.90	10	16.00	15.90	0	1,186	0.00%
2020/02/26	0	0.00	0.3	17.90	16.15	-0.3	1,183	-0.02%
2020/02/25	0	0.00	0	16.45	16.30	0	1,183	0.00%
2020/02/24	0	0.00	0	16.80	16.65	0	1,184	0.00%
2020/02/19	0	0.00	1	16.60	16.55	-1	1,196	-0.08%
2020/02/17	0	0.00	1	16.55	16.50	-1	1,269	-0.08%
2020/02/14	0	0.00	0.2	16.75	16.60	-0.2	1,310	-0.01%
2020/02/12	1	16.55	0	0.00	16.65	1	1,338	0.07%
2020/02/11	0.1	16.40	0	0.00	16.50	0.1	1,400	0.01%
2020/02/05	0	0.00	5	16.90	16.85	-5	1,568	-0.32%
2020/02/04	0.4	16.60	1	16.10	16.65	-0.6	1,568	-0.04%
2020/02/03	2	15.60	0	0.00	15.75	2	1,576	0.13%
2020/01/31	0	0.00	1.2	16.87	16.70	-1.2	1,591	-0.07%
2020/01/30	5	16.65	0	0.00	16.65	5	1,630	0.31%
2020/01/20	1.1	18.40	0	0.00	18.50	1.1	1,615	0.07%
2020/01/15	0	0.00	3	18.60	18.55	-3	1,729	-0.17%
2020/01/14	0.4	18.60	0	0.00	18.70	0.4	1,771	0.02%
2020/01/10	0	0.00	8	18.30	18.45	-8	1,884	-0.42%
2020/01/09	1.1	18.39	0	0.00	18.40	1.1	2,214	0.05%
2020/01/08	1	18.40	0	0.00	18.20	1	2,335	0.04%
2020/01/06	1	19.10	1	19.15	19.00	0	2,477	0.00%
2020/01/03	8	19.79	0	0.00	19.55	8	2,587	0.31%
2020/01/02	0.5	19.40	1	19.40	19.50	-0.5	2,512	-0.02%
2019/12/31	0.4	19.00	0	0.00	19.10	0.4	2,527	0.02%
2019/12/27	0	0.00	2	19.08	19.05	-2	2,595	-0.08%
2019/12/26	0.5	18.85	0	0.00	19.00	0.5	2,616	0.02%
2019/12/25	0.4	18.90	0	0.00	19.00	0.4	2,628	0.01%
2019/12/20	1.5	18.87	0	0.00	18.90	1.5	2,682	0.06%
2019/12/19	0	0.00	1	18.70	18.70	-1	2,854	-0.04%
2019/12/17	0	0.00	1	18.95	18.85	-1	2,990	-0.03%
2019/12/16	0.4	19.00	0	0.00	19.10	0.4	2,999	0.01%
2019/12/13	0	0.00	0.2	18.85	18.90	-0.2	3,032	-0.01%
2019/12/12	0.1	19.60	0	0.00	19.70	0.1	3,019	0.00%
2019/12/11	5.4	19.51	5	19.65	19.85	0.4	2,959	0.01%
2019/12/09	0	0.00	10	19.73	20.10	-10	3,119	-0.32%
2019/12/06	13.5	19.50	0	0.00	19.60	13.5	3,180	0.42%
2019/12/05	17	19.55	0	0.00	19.60	17	3,183	0.53%
2019/12/04	5	19.95	2	19.80	19.65	3	3,176	0.09%
2019/12/03	11	18.95	4	19.06	19.75	7	3,130	0.22%
2019/11/29	0	0.00	1	19.05	19.05	-1	3,028	-0.03%
2019/11/26	7.5	19.27	7	19.35	19.40	0.5	3,026	0.02%
2019/11/19	0	0.00	10	19.33	19.20	-10	3,086	-0.32%
2019/11/15	5	19.10	0	0.00	19.05	5	3,086	0.16%
2019/11/14	5	19.55	0	0.00	19.25	5	3,075	0.16%
2019/11/13	0	0.00	9	20.00	19.95	-9	3,041	-0.30%
2019/11/12	1	19.40	0	0.00	19.15	1	3,024	0.03%
2019/11/08	5	18.81	0	0.00	18.90	5	3,048	0.16%
2019/11/06	2	20.70	0	0.00	20.15	2	2,953	0.07%
2019/11/05	5	20.56	5	20.94	20.50	0	2,884	0.00%
2019/11/01	0.5	20.05	1	20.25	20.20	-0.5	2,811	-0.02%
2019/10/31	0	0.00	4	20.29	20.00	-4	2,801	-0.14%
2019/10/30	1.5	20.17	0	0.00	20.30	1.5	2,783	0.05%
2019/10/29	3	20.15	3	20.33	20.65	0	2,744	0.00%
2019/10/28	0	0.00	5	19.90	19.90	-5	2,702	-0.18%
2019/10/25	0	0.00	3	20.10	19.85	-3	2,697	-0.11%
2019/10/24	0.5	20.55	2	20.88	20.70	-1.5	2,638	-0.06%
2019/10/23	3	20.85	7	20.60	20.70	-4	2,612	-0.15%
2019/10/21	0	0.00	1	20.70	20.70	-1	2,533	-0.04%
2019/10/18	0.5	20.60	0	0.00	20.70	0.5	2,476	0.02%
2019/10/17	21.5	21.24	18	21.13	20.20	3.5	2,411	0.15%
2019/10/16	0	0.00	12	19.93	20.25	-12	2,077	-0.58%
2019/10/15	17.5	19.51	5	19.43	19.40	12.5	1,948	0.64%
2019/10/14	11.5	19.80	15	19.98	19.80	-3.5	1,901	-0.18%
2019/10/09	8	19.43	17	19.41	19.35	-9	1,770	-0.51%
2019/10/08	8	18.78	4	18.55	18.65	4	1,645	0.24%
2019/10/07	14	18.98	2	18.90	18.85	12	1,624	0.74%
2019/10/04	30	18.71	30	18.88	19.00	0	1,582	0.00%
2019/10/03	3.5	17.99	4	18.14	18.30	-0.5	1,526	-0.03%
2019/10/02	5	18.15	11	18.11	18.20	-6	1,506	-0.40%
2019/09/27	1	17.60	1	17.85	17.90	0	1,465	0.00%
2019/09/26	0	0.00	2	17.90	17.80	-2	1,437	-0.14%
2019/09/25	17	17.66	15	17.64	17.65	2	1,401	0.14%
2019/09/24	20	19.07	4	18.84	18.25	16	1,312	1.22%
2019/09/23	0.5	19.65	14	19.45	19.80	-13.5	1,127	-1.20%
2019/09/20	1.2	18.08	0	0.00	18.10	1.2	985	0.13%
2019/09/19	1.4	17.70	0	0.00	17.80	1.4	959	0.15%
2019/09/17	0	0.00	3	18.02	18.05	-3	895	-0.33%
2019/09/16	1	17.90	0	0.00	17.80	1	861	0.12%
2019/09/10	1	16.75	53	16.71	16.75	-52	616	-8.44%
2019/09/09	0.5	15.90	0	0.00	15.95	0.5	527	0.09%
2019/09/06	0.5	15.50	0	0.00	15.55	0.5	511	0.10%
2019/09/05	0	0.00	2	15.40	15.40	-2	500	-0.40%
2019/09/04	1.5	15.20	0	0.00	15.30	1.5	495	0.30%
2019/09/02	0.3	15.00	0	0.00	15.10	0.3	479	0.05%
2019/08/30	0.3	15.10	1	15.15	15.15	-0.7	473	-0.15%
2019/08/29	1	15.05	2	15.03	15.10	-1	468	-0.21%
2019/08/28	2.5	15.14	1	15.10	14.95	1.5	461	0.32%
2019/08/27	0.5	14.85	0	0.00	14.95	0.5	446	0.11%
2019/08/26	2.5	15.08	6	14.98	15.05	-3.5	431	-0.81%
2019/08/23	0.5	15.00	1	14.70	15.05	-0.5	406	-0.12%
2019/08/20	1	14.35	1	14.20	14.15	0	364	0.00%
2019/08/19	0.9	14.50	0	0.00	14.60	0.9	349	0.25%
2019/08/15	0	0.00	1	14.40	14.50	-1	315	-0.32%
2019/08/14	0.5	14.15	0	0.00	14.25	0.5	289	0.17%
2019/08/13	0.3	14.00	0	0.00	14.10	0.3	263	0.13%
2019/08/12	0.5	13.40	0	0.00	13.50	0.5	233	0.21%
2019/08/08	1	13.25	0	0.00	13.15	1	231	0.43%
2019/08/07	3	13.20	0.1	13.20	13.10	2.9	232	1.26%
2019/08/05	0	0.00	1	13.25	13.15	-1	232	-0.43%
2019/08/02	0	0.00	0.1	13.65	13.55	-0.1	228	-0.04%
2019/08/01	5.9	13.72	0	0.00	13.70	5.9	226	2.61%
2019/07/31	0.1	13.70	0	0.00	13.75	0.1	224	0.06%
2019/07/30	0	0.00	2.1	13.95	13.75	-2.1	224	-0.94%
2019/07/26	0	0.00	1	13.45	13.45	-1	198	-0.50%
2019/07/24	0	0.00	1	13.50	13.50	-1	196	-0.51%
2019/07/23	1.5	13.38	0	0.00	13.45	1.5	196	0.76%
2019/07/22	0.5	13.30	0	0.00	13.35	0.5	197	0.25%
2019/07/19	1.5	13.30	0	0.00	13.35	1.5	200	0.75%
2019/07/12	0.5	13.35	0	0.00	13.45	0.5	202	0.25%
2019/07/08	0	13.20	0	0.00	13.25	0	213	0.01%
2019/07/05	0	0.00	1	13.25	13.25	-1	217	-0.46%
2019/07/04	1	13.30	0	0.00	13.20	1	221	0.45%
2019/07/02	0.5	13.30	0	0.00	13.35	0.5	229	0.22%
2019/06/28	0.5	13.10	0	0.00	13.15	0.5	232	0.22%
2019/06/25	0	0.00	0.5	13.20	13.10	-0.5	238	-0.23%
2019/06/17	0	0.00	0.5	13.70	13.70	-0.5	413	-0.13%
2019/06/12	0.3	13.60	2	13.65	13.65	-1.7	417	-0.41%
2019/06/11	9.5	13.50	7	13.63	13.65	2.5	418	0.60%
2019/05/23	0	0.00	0	13.40	13.20	0	464	0.00%
2019/05/20	0	13.10	0	0.00	13.20	0	479	0.00%
2019/05/17	0	0.00	2	13.05	13.20	-2	483	-0.41%
2019/05/15	1	13.45	0	0.00	13.45	1	490	0.20%
2019/05/09	0	0.00	0	13.50	13.30	0	495	0.00%
2019/05/08	0	0.00	0.1	13.65	13.55	-0.1	493	-0.02%
2019/05/03	0	0.00	1	13.80	13.90	-1	491	-0.20%
2019/05/02	0	13.80	0	0.00	13.90	0	490	0.00%
2019/04/26	0	0.00	2	13.95	14.00	-2	496	-0.40%
2019/04/25	1.5	14.00	0	0.00	14.10	1.5	495	0.30%
2019/04/24	0.5	14.00	0	0.00	14.05	0.5	494	0.10%
2019/04/19	0	0.00	1	14.05	14.05	-1	501	-0.20%
2019/04/18	0.5	13.90	0	0.00	14.00	0.5	502	0.10%
2019/04/17	0.2	14.10	0	0.00	14.15	0.2	494	0.04%
2019/04/11	0	0.00	0	14.20	14.10	0	484	0.00%
2019/04/09	0	14.20	2	14.20	14.25	-2	479	-0.41%
2019/04/08	0.4	14.20	0	0.00	14.25	0.4	476	0.08%
2019/03/29	0	0.00	3	14.05	14.05	-3	460	-0.65%
2019/03/26	3	14.10	0	0.00	14.00	3	457	0.66%
2019/03/25	1	14.00	0	0.00	14.05	1	454	0.22%
2019/03/22	3	14.73	2	14.60	14.45	1	455	0.22%
2019/03/21	0	0.00	20	14.38	14.55	-20	386	-5.17%
2019/03/20	2	14.30	10	14.10	14.20	-8	374	-2.14%
2019/03/18	0	0.00	2	13.50	13.55	-2	409	-0.49%
2019/03/13	0	0.00	0.6	13.65	13.55	-0.6	466	-0.12%
2019/03/12	2	13.90	2	13.65	13.65	0	509	0.00%
2019/03/11	0.2	13.50	0	0.00	13.60	0.2	505	0.04%
2019/03/07	0.4	13.50	0	0.00	13.55	0.4	520	0.08%
2019/03/06	2	13.80	0	0.00	13.70	2	522	0.38%
2019/02/22	0	0.00	1.5	13.70	13.65	-1.5	514	-0.29%
2019/02/21	1.5	13.60	0	0.00	13.70	1.5	512	0.29%
2019/02/14	0	0.00	3	13.45	13.45	-3	494	-0.61%
2019/01/29	0	0.00	0.6	14.00	13.15	-0.6	486	-0.12%
2019/01/25	0.5	13.10	0	0.00	13.15	0.5	489	0.10%
2019/01/22	0	0.00	5	13.20	13.15	-5	499	-1.00%
2019/01/18	5	13.40	0	0.00	13.25	5	510	0.98%
2019/01/17	0	0.00	1	13.10	13.10	-1	507	-0.20%
2019/01/16	4.5	13.12	0	0.00	13.10	4.5	508	0.88%
2019/01/15	0	0.00	2	13.00	13.00	-2	506	-0.39%
2019/01/14	1.5	12.75	0	0.00	12.90	1.5	497	0.30%
2019/01/10	0.5	13.00	0	0.00	13.05	0.5	496	0.10%
2019/01/03	0.1	12.90	0	0.00	13.00	0.1	526	0.01%
2019/01/02	10	13.10	0	0.00	13.10	10	525	1.90%
2018/12/28	10	13.10	0	0.00	13.10	10	526	1.90%
2018/12/26	10	13.10	0	0.00	13.05	10	539	1.85%
2018/12/22	0.2	13.30	0	0.00	13.35	0.2	537	0.04%
2018/12/21	0.2	13.30	1	13.30	13.35	-0.8	542	-0.15%
2018/12/20	0.5	13.30	0	0.00	13.35	0.5	550	0.08%
2018/12/19	15.4	13.55	0	0.00	13.70	15.4	553	2.78%
2018/12/18	6	13.55	0.3	13.65	13.55	5.7	550	1.03%
2018/12/12	0.5	14.20	1	14.25	14.25	-0.5	521	-0.10%
2018/12/11	0.4	13.50	0	0.00	13.60	0.4	458	0.09%
2018/12/10	0	0.00	1	13.05	13.10	-1	416	-0.24%
2018/12/07	1.7	13.62	10	13.80	13.60	-8.3	410	-2.02%
2018/12/05	2	13.80	26	13.77	13.55	-24	366	-6.54%
2018/12/04	4	13.25	0	0.00	13.25	4	325	1.23%
2018/12/03	13	12.72	0	0.00	12.85	13	319	4.07%
2018/11/27	1	12.50	0	0.00	12.45	1	307	0.32%
2018/11/26	0	0.00	0.4	12.60	12.30	-0.4	323	-0.14%
2018/11/23	0	0.00	1	12.25	12.20	-1	328	-0.30%
2018/11/22	0.7	12.40	0	0.00	12.45	0.7	328	0.21%
2018/11/21	0.8	12.30	0	0.00	12.40	0.8	332	0.23%
2018/11/12	0	0.00	0.6	12.40	12.20	-0.6	405	-0.15%
2018/11/08	0.6	12.40	0	0.00	12.45	0.6	418	0.15%
2018/11/01	10	12.50	0	0.00	12.50	10	432	2.31%
2018/10/25	2	12.50	0	0.00	12.45	2	419	0.48%
2018/10/11	0	0.00	6	13.20	13.10	-6	435	-1.38%
2018/10/05	0	0.00	0.2	15.60	14.65	-0.2	431	-0.05%
2018/10/03	0.1	15.00	3	15.10	15.10	-2.9	419	-0.69%
2018/10/02	0	0.00	0.4	15.35	15.20	-0.4	425	-0.09%
2018/09/27	3.5	15.26	0	0.00	15.10	3.5	438	0.80%
2018/09/26	0	0.00	9.5	15.35	15.35	-9.5	436	-2.17%
2018/09/21	1	15.50	0	0.00	15.45	1	451	0.22%
2018/09/19	10	15.65	2	15.70	15.65	8	596	1.34%
2018/09/17	0	0.00	2	15.70	15.60	-2	623	-0.32%
2018/09/14	3	15.70	0	0.00	15.80	3	626	0.48%
2018/09/13	0	0.00	3	15.60	15.60	-3	629	-0.48%
2018/09/11	3	15.35	0	0.00	15.70	3	644	0.47%
2018/09/10	0	0.00	0.1	16.40	15.40	-0.1	663	-0.02%
2018/09/06	0	0.00	2	16.25	16.25	-2	842	-0.24%
2018/09/05	1.2	16.30	0	0.00	16.45	1.2	858	0.14%
2018/09/04	1.5	16.67	0	0.00	16.65	1.5	924	0.16%
2018/08/31	0	0.00	15	16.92	16.90	-15	938	-1.60%
2018/08/30	0.4	16.40	0	0.00	16.50	0.4	920	0.05%
2018/08/29	15	16.26	0	0.00	16.25	15	919	1.63%
2018/08/28	0	0.00	5	16.40	16.45	-5	938	-0.53%
2018/08/27	5	15.95	0	0.00	16.55	5	1,008	0.50%
2018/08/24	0	0.00	0.1	16.10	15.95	-0.1	1,001	-0.01%
2018/08/23	30	15.75	0	0.00	15.75	30	974	3.08%
2018/08/13	0	0.00	5	16.35	16.60	-5	1,003	-0.50%
2018/08/02	1	17.00	0	0.00	16.80	1	1,018	0.10%
2018/07/26	5	17.10	0	0.00	17.00	5	1,020	0.49%
2018/07/23	0	0.00	1	16.65	16.60	-1	1,017	-0.10%
2018/07/13	1	16.80	0	0.00	16.85	1	1,060	0.09%
2018/07/12	0	0.00	0.1	16.85	16.70	-0.1	1,065	-0.01%
2018/07/10	0.3	16.50	0	0.00	16.60	0.3	1,084	0.02%
2018/07/04	1	17.80	0	0.00	17.75	1	1,100	0.09%
2018/07/03	0	0.00	1	17.80	17.80	-1	1,100	-0.09%
2018/07/02	1	18.20	0	0.00	18.15	1	1,114	0.09%
2018/06/29	0	0.00	1	18.45	18.35	-1	1,111	-0.09%
2018/06/28	5	18.60	4	18.70	18.70	1	1,097	0.09%
2018/06/22	0	0.00	0.1	19.85	17.85	-0.1	1,033	-0.01%
2018/06/20	1	18.15	0	0.00	17.95	1	1,050	0.10%
2018/06/19	5	18.15	5	18.30	18.10	0	1,049	0.00%
2018/06/15	42	19.03	40	19.12	18.80	2	1,035	0.19%
2018/06/14	5	18.16	14	18.72	18.85	-9	887	-1.01%
2018/06/13	0	0.00	3	18.20	18.20	-3	865	-0.35%
2018/06/12	33	18.78	11	18.61	18.65	22	867	2.54%
2018/06/11	0.8	18.20	5	18.10	18.35	-4.2	808	-0.51%
2018/06/08	4.5	17.96	0	0.00	17.95	4.5	799	0.56%
2018/06/06	0	0.00	2	18.13	18.10	-2	857	-0.23%
2018/06/04	3	18.43	2	18.35	18.40	1	854	0.12%
2018/06/01	5.5	17.28	5	17.61	17.70	0.5	785	0.06%
2018/05/28	0.3	17.30	0	0.00	17.40	0.3	802	0.04%
2018/05/24	7	17.49	4	17.49	17.55	3	836	0.36%
2018/05/23	0.6	17.00	0	0.00	17.10	0.6	830	0.07%
2018/05/15	0	0.00	1	16.90	16.70	-1	895	-0.11%
2018/05/14	1	17.10	0	0.00	16.85	1	939	0.11%
2018/05/09	3	17.30	4	17.33	17.35	-1	975	-0.10%
2018/05/08	4	16.98	4	17.15	17.15	0	992	0.00%
2018/05/07	1.5	16.85	0	0.00	17.00	1.5	1,012	0.15%
2018/04/25	1	16.95	0	0.00	16.95	1	1,331	0.08%
2018/04/19	1	17.25	0	0.00	17.20	1	1,409	0.07%
2018/04/17	0	0.00	0.2	17.35	17.20	-0.2	1,526	-0.01%
2018/04/13	1.2	17.93	0	0.00	17.90	1.2	1,610	0.07%
2018/04/10	0	0.00	4	18.13	17.75	-4	1,778	-0.22%
2018/04/09	4	18.00	0	0.00	18.00	4	1,791	0.22%
2018/03/31	0	0.00	0.7	18.65	18.50	-0.7	1,835	-0.04%
2018/03/29	0	0.00	2	18.65	18.30	-2	1,907	-0.10%
2018/03/28	8	18.80	12	18.93	18.80	-4	1,895	-0.21%
2018/03/27	6	19.04	0	0.00	19.10	6	1,869	0.32%
2018/03/26	0	0.00	15	18.95	19.00	-15	1,897	-0.79%
2018/03/23	10.4	19.00	10	19.17	19.00	0.4	1,919	0.02%
2018/03/22	16	20.00	1	19.65	19.65	15	1,929	0.78%
2018/03/21	0	0.00	5	19.94	19.85	-5	1,947	-0.26%
2018/03/20	6	19.95	1	19.85	19.80	5	1,996	0.25%
2018/03/19	0	0.00	1	20.00	20.05	-1	2,120	-0.05%
2018/03/16	0.8	20.00	0	0.00	20.15	0.8	2,243	0.04%
2018/03/15	0	0.00	5	20.10	20.05	-5	2,278	-0.22%
2018/03/13	5.5	19.98	0	0.00	19.90	5.5	2,453	0.22%
2018/03/12	0	0.00	4	19.90	19.70	-4	2,561	-0.16%
2018/03/09	0	0.00	6	19.76	19.60	-6	2,812	-0.21%
2018/03/08	10	19.63	0	0.00	19.50	10	2,824	0.35%
2018/03/06	3	19.70	3	19.55	19.45	0	2,887	0.00%
2018/03/02	3	19.30	3	19.30	19.45	0	2,961	0.00%
2018/03/01	3	19.20	3	19.60	19.55	0	3,031	0.00%
2018/02/26	0	0.00	0.5	19.50	19.30	-0.5	3,106	-0.02%
2018/02/23	0.5	19.70	12	19.34	19.80	-11.5	3,097	-0.37%
2018/02/22	12	19.06	0	0.00	19.05	12	3,104	0.39%
2018/02/09	7	17.89	7	18.26	18.35	0	3,191	0.00%
2018/02/08	4	18.13	4	18.18	18.50	0	3,187	0.00%
2018/02/07	0	0.00	0.5	18.55	18.00	-0.5	3,185	-0.02%
2018/02/06	3	17.82	5	17.75	17.85	-2	3,191	-0.06%
2018/02/05	4	19.59	2	19.68	19.65	2	3,183	0.06%
2018/02/02	5	20.34	5	20.17	20.05	0	3,243	0.00%
2018/02/01	0	0.00	12	20.38	20.35	-12	3,260	-0.37%
2018/01/31	3.2	19.57	4	19.90	20.00	-0.8	3,291	-0.02%
2018/01/30	0	0.00	8	20.03	19.85	-8	3,383	-0.24%
2018/01/29	11	20.00	2	19.85	19.75	9	3,362	0.27%
2018/01/26	26	20.72	15	20.90	20.55	11	3,321	0.33%
2018/01/25	1	21.35	5	21.74	21.25	-4	3,282	-0.12%
2018/01/24	41.5	21.49	41	21.90	22.20	0.5	3,199	0.02%
2018/01/23	13.5	20.85	7	20.72	20.65	6.5	3,099	0.21%
2018/01/22	2.5	21.17	8	20.85	21.00	-5.5	3,085	-0.18%
2018/01/19	10.5	21.03	6	20.63	20.60	4.5	3,061	0.15%
2018/01/18	7	21.07	4	21.06	21.00	3	3,038	0.10%
2018/01/17	0.5	20.70	1	20.90	20.80	-0.5	3,021	-0.02%
2018/01/16	1.5	21.10	1	21.30	21.30	0.5	2,993	0.02%
2018/01/15	0.5	21.20	0	0.00	21.40	0.5	2,956	0.02%
2018/01/12	0.6	20.90	1	21.30	21.05	-0.4	2,921	-0.01%
2018/01/11	0.5	20.70	0	0.00	20.80	0.5	2,832	0.02%
2018/01/10	0.1	20.10	4.2	20.48	20.25	-4.1	2,792	-0.15%
2018/01/09	0.5	20.50	3	20.55	20.60	-2.5	2,745	-0.09%
2018/01/08	3.5	20.34	10	20.40	20.15	-6.5	2,689	-0.24%
2018/01/05	6	19.85	0	0.00	20.05	6	2,620	0.23%
2018/01/03	0	0.00	1	19.10	19.15	-1	2,505	-0.04%
2018/01/02	0	0.00	1	18.85	18.85	-1	2,480	-0.04%