位速 (3508)-康和-板橋券商分點個股進出

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

位速

(3508)

股價
26.00
漲跌
▼0.05
漲幅
-0.19%
成交量
66張
產業
上櫃其他電子類股
189人加入追蹤

立即追蹤
本地時間:13:30(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

位速 (3508)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
2024/11/22	0	0.00	0	26.10	26.00	0	251	0.00%
2024/11/21	0	0.00	0	26.15	26.05	0	251	0.00%
2024/11/20	0	0.00	0.3	25.90	25.80	-0.3	252	-0.12%
2024/11/19	0	0.00	0	26.30	26.20	0	254	-0.01%
2024/11/18	0	0.00	0	25.95	25.50	0	254	0.00%
2024/11/14	0	0.00	0	26.30	26.20	0	254	0.00%
2024/11/12	0	0.00	3.6	26.31	26.30	-3.6	254	-1.40%
2024/11/08	0	0.00	0	27.00	26.90	0	250	0.00%
2024/11/07	1	27.65	0	0.00	27.65	1	248	0.40%
2024/11/06	0	27.60	0	0.00	27.85	0	246	0.00%
2024/11/05	1	28.75	0.1	28.30	28.35	0.9	244	0.36%
2024/11/04	1	28.80	0	28.65	28.55	1	244	0.41%
2024/11/01	6.1	29.36	0	0.00	29.50	6.1	245	2.46%
2024/10/28	0	0.00	1	29.30	28.40	-1	221	-0.45%
2024/10/22	0	0.00	0.1	28.80	28.10	-0.1	206	-0.05%
2024/10/17	0	27.00	0.1	27.00	26.90	-0.1	202	-0.05%
2024/10/16	0	27.20	0.1	27.40	27.35	-0.1	203	-0.03%
2024/10/15	0	0.00	0	26.10	26.00	0	200	-0.01%
2024/10/14	0	0.00	0	26.45	26.20	0	202	0.00%
2024/10/11	0.1	27.00	1	27.20	26.70	-0.9	203	-0.44%
2024/10/09	0	27.30	0	0.00	27.00	0	210	0.01%
2024/10/08	0.1	26.95	0	0.00	27.10	0.1	208	0.07%
2024/10/07	0	27.50	0	0.00	27.85	0	211	0.01%
2024/10/04	1	29.50	0	0.00	29.45	1	206	0.48%
2024/10/01	0	26.55	1	26.55	27.40	-1	188	-0.52%
2024/09/30	0	0.00	0	27.00	24.95	0	182	0.00%
2024/09/27	0	0.00	0	24.95	24.85	0	187	0.00%
2024/09/25	0	24.75	1	25.35	24.80	-1	210	-0.47%
2024/09/20	0	0.00	0	24.95	24.80	0	239	-0.01%
2024/09/19	0	0.00	0	25.90	24.95	0	256	0.00%
2024/09/18	0	0.00	0	24.90	24.80	0	277	-0.01%
2024/09/16	0	0.00	0	25.76	25.05	0	333	0.00%
2024/09/13	0	24.55	0	24.70	24.60	0	376	0.01%
2024/09/12	0	24.52	0.1	24.52	24.30	-0.1	385	-0.02%
2024/09/10	2	24.15	0	0.00	24.20	2	428	0.47%
2024/09/09	0.1	24.90	0	0.00	24.95	0.1	445	0.02%
2024/09/03	1	25.60	0	0.00	25.65	1	515	0.19%
2024/08/20	0	0.00	0	26.00	25.90	0	538	-0.01%
2024/08/19	0	26.10	0	26.30	26.20	0	540	0.00%
2024/08/16	0	25.90	0	0.00	25.90	0	545	0.01%
2024/08/09	0	0.00	0.1	25.75	25.30	-0.1	547	-0.01%
2024/08/06	0.1	23.77	0	0.00	24.50	0.1	548	0.01%
2024/08/05	0	0.00	1	24.75	24.80	-1	545	-0.18%
2024/08/02	0	0.00	0	27.60	27.50	0	538	-0.01%
2024/08/01	0.1	28.30	0	0.00	28.45	0.1	534	0.01%
2024/07/31	0	0.00	0	28.25	27.90	0	534	-0.01%
2024/07/30	0	0.00	0	28.10	28.00	0	534	-0.01%
2024/07/29	0	0.00	0	27.69	27.20	0	532	0.00%
2024/07/26	0	0.00	0.1	28.35	28.25	-0.1	530	-0.01%
2024/07/23	0	0.00	0	28.25	28.15	0	530	-0.01%
2024/07/19	0	0.00	0.3	28.30	28.15	-0.3	528	-0.05%
2024/07/18	0	0.00	0	29.05	28.95	0	526	0.00%
2024/07/11	1	30.40	0.3	30.50	30.25	0.7	518	0.13%
2024/07/10	0.3	31.20	0	0.00	31.35	0.3	511	0.06%
2024/07/09	0	0.00	0	31.05	31.35	0	510	0.00%
2024/07/05	0	0.00	0.2	32.10	32.00	-0.2	493	-0.04%
2024/07/04	0	0.00	0.2	31.15	31.10	-0.2	476	-0.04%
2024/07/03	0	0.00	0.1	30.15	30.30	-0.1	472	-0.02%
2024/07/02	0	0.00	0	30.35	30.25	0	468	0.00%
2024/07/01	1	30.80	0	0.00	31.75	1	454	0.22%
2024/06/28	1	31.85	0	0.00	31.85	1	448	0.22%
2024/06/25	0	0.00	0.2	32.00	31.90	-0.2	426	-0.04%
2024/06/24	0	0.00	1	31.50	31.50	-1	417	-0.24%
2024/06/21	1	31.10	10	32.18	32.30	-9	402	-2.25%
2024/06/20	3	30.32	7.4	30.73	31.00	-4.4	350	-1.27%
2024/06/19	0	0.00	3.1	28.45	28.20	-3.1	320	-0.96%
2024/06/18	2	29.80	0	0.00	29.20	2	342	0.58%
2024/06/17	4	28.40	0	0.00	29.95	4	374	1.07%
2024/06/13	0.6	27.20	0	0.00	27.35	0.6	337	0.17%
2024/06/12	0	26.60	1	26.70	26.60	-1	336	-0.30%
2024/06/11	0	0.00	2	27.88	27.60	-2	330	-0.61%
2024/06/07	2.2	27.00	6	27.15	27.15	-3.9	298	-1.29%
2024/06/05	0	0.00	0.1	25.50	25.30	-0.1	275	-0.04%
2024/06/03	0	0.00	1.1	25.58	25.60	-1.1	284	-0.37%
2024/05/31	0	0.00	0	25.90	25.80	0	285	-0.02%
2024/05/30	0	0.00	2.2	25.36	25.30	-2.2	287	-0.78%
2024/05/29	0.5	24.96	2	25.50	25.60	-1.5	288	-0.53%
2024/05/28	0	0.00	0.1	24.98	24.90	-0.1	284	-0.05%
2024/05/27	0.1	24.00	0	0.00	24.65	0.1	282	0.05%
2024/05/21	1	24.30	0	0.00	24.40	1	278	0.36%
2024/05/16	5	23.60	0.1	23.75	23.95	4.9	281	1.74%
2024/05/15	0	0.00	0.4	23.78	23.55	-0.4	281	-0.15%
2024/05/06	0	24.30	0	0.00	24.35	0	286	0.00%
2024/05/02	0	24.10	0	0.00	24.40	0	287	0.01%
2024/04/30	0	0.00	0	24.75	24.25	0	289	-0.01%
2024/04/26	0	24.20	0	0.00	24.35	0	289	0.02%
2024/04/25	0	0.00	0.1	24.25	24.15	-0.1	289	-0.03%
2024/04/24	0	0.00	0.1	24.35	24.10	-0.1	289	-0.02%
2024/04/23	0	0.00	0	24.70	23.60	0	290	0.00%
2024/04/19	0	24.00	0	0.00	23.85	0	288	0.00%
2024/04/17	0	0.00	0	24.63	24.35	0	286	-0.01%
2024/04/16	0	0.00	0	24.44	24.10	0	286	0.00%
2024/04/15	0	0.00	0.1	25.25	25.00	-0.1	287	-0.04%
2024/04/12	0.1	25.45	0	26.00	25.70	0.1	297	0.02%
2024/04/11	5	25.70	0	0.00	25.45	5	296	1.68%
2024/04/10	0	0.00	0.1	26.35	26.00	-0.1	294	-0.03%
2024/04/09	0	0.00	0	26.45	26.00	0	294	0.00%
2024/04/02	0	0.00	0	26.85	26.30	0	292	0.00%
2024/04/01	0	0.00	0	27.10	27.00	0	291	0.00%
2024/03/29	0	0.00	0.1	27.00	26.70	-0.1	291	-0.02%
2024/03/28	0.4	26.70	0	27.15	26.90	0.4	292	0.12%
2024/03/27	0.2	26.95	0	26.65	27.60	0.2	289	0.06%
2024/03/25	0	0.00	1	27.00	27.15	-1	278	-0.36%
2024/03/22	1	27.80	3	27.88	26.75	-2	275	-0.73%
2024/03/21	3.3	28.85	1	28.03	28.00	2.3	263	0.88%
2024/03/20	0	0.00	6	27.67	28.20	-6	239	-2.51%
2024/03/19	0	0.00	0	23.85	25.65	0	207	0.00%
2024/03/18	0	0.00	0	23.60	23.35	0	200	0.00%
2024/03/15	0	0.00	0.1	23.10	23.05	-0.1	201	-0.07%
2024/03/14	0	0.00	0	23.80	23.55	0	200	-0.01%
2024/03/13	0.2	23.80	0	0.00	24.00	0.2	200	0.09%
2024/03/04	5	26.10	0	0.00	26.05	5	182	2.74%
2024/02/23	1	26.35	0	0.00	26.35	1	181	0.55%
2024/02/19	0	0.00	1	27.45	27.15	-1	179	-0.56%
2024/02/05	2	26.35	0	0.00	26.20	2	179	1.11%
2024/02/01	0	0.00	0	29.30	26.90	0	174	0.00%
2024/01/31	0	0.00	0	27.30	27.00	0	175	0.00%
2024/01/30	0	0.00	0	27.47	27.10	0	178	-0.01%
2024/01/29	0	0.00	0	27.50	27.20	0	189	0.00%
2024/01/26	2	27.20	0	28.85	27.20	2	202	0.99%
2024/01/25	0	27.30	0.1	28.01	27.50	-0.1	202	-0.05%
2024/01/24	0.1	27.74	0	0.00	27.85	0.1	201	0.06%
2024/01/19	0	0.00	0	30.00	27.25	0	201	-0.02%
2024/01/18	0	0.00	0	27.44	27.30	0	199	0.00%
2024/01/17	0	0.00	0.1	27.70	27.30	-0.1	199	-0.05%
2024/01/12	0	0.00	0	28.30	28.00	0	198	0.00%
2024/01/11	0	0.00	0	28.15	27.85	0	200	0.00%
2024/01/10	0	0.00	0	28.28	28.00	0	201	-0.01%
2024/01/09	0	0.00	0	28.70	28.40	0	200	-0.02%
2024/01/05	0	0.00	0	28.10	28.05	0	185	-0.01%
2024/01/04	1	28.00	0	30.35	27.90	1	185	0.54%
2024/01/03	0	0.00	0.1	28.30	28.00	-0.1	185	-0.08%
2024/01/02	0	27.90	0	0.00	28.05	0	184	0.01%
2023/12/29	0	0.00	0	28.84	28.20	0	185	-0.01%
2023/12/28	0	0.00	0.1	28.50	28.20	-0.1	185	-0.03%
2023/12/26	0	0.00	0	28.80	28.50	0	183	0.00%
2023/12/25	0	0.00	0.1	29.00	28.70	-0.1	183	-0.04%
2023/12/22	0	0.00	0.1	28.85	28.55	-0.1	179	-0.03%
2023/12/21	0	0.00	0	28.93	28.30	0	178	0.00%
2023/12/20	0	0.00	0	28.50	28.20	0	177	0.00%
2023/12/19	0	0.00	0	28.35	28.05	0	177	0.00%
2023/12/18	0	0.00	0	28.70	28.40	0	178	0.00%
2023/12/15	0	0.00	0.2	28.70	28.50	-0.2	177	-0.12%
2023/12/14	1.8	29.24	0	0.00	29.25	1.8	171	1.02%
2023/11/13	0	0.00	0	29.90	29.15	0	206	0.00%
2023/11/09	0	29.00	0	0.00	28.40	0	205	0.00%
2023/11/08	0	0.00	0	29.10	28.80	0	208	0.00%
2023/11/06	0	30.15	1.1	30.11	30.00	-1.1	207	-0.51%
2023/11/03	1.1	29.71	0	0.00	30.00	1.1	198	0.53%
2023/10/31	3	27.10	1	27.10	27.05	2	192	1.04%
2023/10/27	0	28.10	0	28.59	27.60	0	196	-0.01%
2023/10/25	0	0.00	0	28.55	28.05	0	206	0.00%
2023/10/19	0	0.00	0.1	28.55	28.25	-0.1	220	-0.04%
2023/10/18	0	0.00	0	28.75	28.45	0	221	-0.02%
2023/10/17	0	0.00	0	29.35	29.05	0	223	0.00%
2023/10/16	0	0.00	0	29.20	28.90	0	230	0.00%
2023/10/12	0.2	28.95	0	0.00	29.20	0.2	265	0.06%
2023/10/11	0	29.00	0	0.00	29.15	0	325	0.00%
2023/10/04	0	0.00	0.8	29.30	29.05	-0.8	373	-0.21%
2023/10/03	2	29.78	0	0.00	29.60	2	373	0.53%
2023/09/27	0	0.00	0	30.10	29.85	0	386	-0.01%
2023/09/25	1	30.35	0	0.00	30.40	1	393	0.25%
2023/09/21	0	0.00	0	31.05	30.50	0	395	0.00%
2023/09/20	0	0.00	0	30.80	30.15	0	395	0.00%
2023/09/14	0.7	31.10	0	31.82	31.65	0.7	389	0.19%
2023/09/13	0	0.00	0	31.00	29.90	0	386	0.00%
2023/09/11	0	0.00	0	30.30	30.00	0	397	0.00%
2023/09/05	0.1	31.27	0	0.00	32.20	0.1	393	0.03%
2023/09/04	0	0.00	0	29.99	29.50	0	382	0.00%
2023/09/01	0	0.00	0.3	29.50	29.30	-0.3	389	-0.09%
2023/08/30	0	0.00	1	29.50	29.45	-1	411	-0.24%
2023/08/29	0	0.00	0	31.80	29.50	0	419	0.00%
2023/08/28	0.4	29.25	0	0.00	29.10	0.4	424	0.08%
2023/08/25	0	0.00	0	32.50	29.80	0	430	0.00%
2023/08/22	0	0.00	0	29.73	29.15	0	498	0.00%
2023/08/17	0	29.55	0	0.00	30.25	0	521	0.00%
2023/08/16	0	0.00	0	31.70	29.10	0	524	0.00%
2023/08/09	0	0.00	0	30.40	30.05	0	530	0.00%
2023/08/07	0	0.00	0	32.25	30.60	0	531	0.00%
2023/08/04	0	0.00	0	32.25	30.55	0	531	0.00%
2023/07/31	0	0.00	0.4	31.41	31.05	-0.4	525	-0.08%
2023/07/28	0.1	31.65	0	0.00	31.70	0.1	520	0.02%
2023/07/27	0.2	31.20	0	31.55	31.50	0.2	518	0.03%
2023/07/25	0.1	31.20	0	0.00	31.40	0.1	518	0.03%
2023/07/24	0	31.00	0	0.00	31.20	0	514	0.01%
2023/07/20	0	0.00	0.1	32.50	32.00	-0.1	517	-0.02%
2023/07/18	0	0.00	1	32.60	32.55	-1	513	-0.19%
2023/07/17	1	34.00	0	0.00	33.65	1	507	0.20%
2023/07/14	0.1	34.10	3	34.82	35.65	-2.9	494	-0.59%
2023/07/12	1	33.10	2	33.23	33.20	-1	422	-0.24%
2023/06/15	0	0.00	1	32.00	32.00	-1	434	-0.23%
2023/06/14	1	32.50	2	32.00	32.00	-1	434	-0.23%
2023/06/09	4	33.20	1	33.10	33.10	3	439	0.68%
2023/06/06	1	34.35	0.2	34.89	34.30	0.8	492	0.16%
2023/06/05	1.2	35.38	0	0.00	35.50	1.2	492	0.24%
2023/06/02	0	0.00	0	34.35	34.30	0	483	-0.01%
2023/06/01	0	0.00	0.1	34.55	34.20	-0.1	482	-0.03%
2023/05/31	0.2	34.10	0	0.00	34.35	0.2	485	0.04%
2023/05/30	0	0.00	3	34.75	34.65	-3	491	-0.61%
2023/05/29	2	35.10	5	34.81	35.35	-3	494	-0.61%
2023/05/26	2	35.35	1	35.95	35.20	1	499	0.20%
2023/05/25	4	34.50	0	0.00	34.50	4	522	0.77%
2023/05/23	2	32.45	0	0.00	31.85	2	538	0.37%
2023/05/19	0	0.00	20	31.10	31.10	-20	551	-3.63%
2023/05/18	0	0.00	2	31.70	31.70	-2	554	-0.36%
2023/05/17	0	0.00	1	31.05	31.05	-1	559	-0.18%
2023/05/16	2	31.05	0	0.00	30.75	2	564	0.35%
2023/05/02	2	33.05	0	0.00	33.00	2	843	0.24%
2023/04/19	2	35.18	0	0.00	34.85	2	884	0.23%
2023/04/18	1	35.60	0	0.00	35.45	1	885	0.11%
2023/04/11	1	36.00	4	36.11	36.40	-3	1,051	-0.29%
2023/04/10	5	35.62	4	35.85	35.90	1	1,057	0.09%
2023/03/31	4	35.44	0	0.00	35.85	4	1,082	0.37%
2023/03/28	1	36.30	0	0.00	36.00	1	1,111	0.09%
2023/03/27	2	36.60	0	0.00	36.70	2	1,133	0.18%
2023/03/13	1	37.35	0	0.00	37.50	1	1,333	0.07%
2023/03/10	1	38.55	0	0.00	38.20	1	1,433	0.07%
2023/03/09	1	39.70	2	39.75	39.60	-1	1,474	-0.07%
2023/03/08	0	0.00	1	38.35	38.45	-1	1,490	-0.07%
2023/03/06	0	0.00	5	38.65	39.00	-5	1,493	-0.33%
2023/03/03	2	38.50	3	38.63	38.35	-1	1,496	-0.07%
2023/03/01	0	0.00	1	39.35	39.25	-1	1,486	-0.07%
2023/02/24	1	39.10	3	39.59	39.35	-2	1,478	-0.14%
2023/02/23	9	40.04	3.1	40.02	40.05	5.9	1,457	0.40%
2023/02/21	2	39.20	2.1	39.86	39.20	-0.1	1,409	-0.01%
2023/02/20	1.3	38.35	0	0.00	39.10	1.3	1,392	0.09%
2023/02/15	0	0.00	2	37.53	37.55	-2	1,392	-0.14%
2023/02/14	2	38.10	0	0.00	37.80	2	1,394	0.14%
2023/02/10	1	39.00	0	0.00	38.50	1	1,419	0.07%
2023/02/07	0	0.00	2	39.30	38.90	-2	1,509	-0.13%
2023/02/06	4	39.28	4	39.61	40.00	0	1,513	0.00%
2023/02/03	6	40.46	1	41.40	39.45	5	1,473	0.34%
2023/02/02	0	0.00	2	40.08	40.75	-2	1,361	-0.15%
2023/01/16	1	35.70	0	0.00	35.50	1	1,302	0.08%
2023/01/11	0	0.00	0.1	37.54	36.90	-0.1	1,290	-0.01%
2023/01/10	0	0.00	0.6	37.36	37.05	-0.6	1,287	-0.04%
2023/01/09	0	0.00	0.1	38.00	37.65	-0.1	1,286	-0.01%
2023/01/06	0.1	37.25	0	0.00	37.60	0.1	1,276	0.00%
2023/01/05	0.5	37.10	0.1	38.20	37.35	0.5	1,280	0.04%
2023/01/04	1	38.55	3	39.10	37.95	-2	1,267	-0.16%
2023/01/03	4	38.26	1.3	38.69	38.50	2.7	1,238	0.22%
2022/12/30	0.5	37.63	1.1	38.02	38.95	-0.6	1,195	-0.05%
2022/12/29	0.1	35.25	0	0.00	35.45	0.1	1,128	0.01%
2022/12/27	0	0.00	2	36.85	36.40	-2	1,136	-0.18%
2022/12/23	0	0.00	0.7	36.20	35.70	-0.7	1,133	-0.06%
2022/12/22	0	36.45	0	0.00	36.25	0	1,136	0.00%
2022/12/21	2.3	36.69	0.1	36.65	36.40	2.2	1,147	0.19%
2022/12/20	0.2	36.97	0.2	37.10	36.80	0	1,147	0.00%
2022/12/19	0	0.00	0.5	37.64	37.35	-0.5	1,144	-0.04%
2022/12/16	0.7	37.90	15	37.64	37.80	-14.3	1,128	-1.27%
2022/12/15	0.8	35.50	1	35.80	35.75	-0.2	1,080	-0.02%
2022/12/14	0	0.00	0	37.05	35.85	0	1,079	0.00%
2022/12/13	0.5	35.90	0	0.00	36.10	0.5	1,075	0.05%
2022/12/09	11	37.05	1	37.60	36.85	10	1,078	0.93%
2022/12/08	1	35.70	1	37.30	37.60	0	1,071	0.00%
2022/12/07	0	0.00	0.1	36.75	35.50	-0.1	1,060	-0.01%
2022/12/06	4	38.21	10.5	37.94	36.80	-6.5	1,055	-0.61%
2022/12/05	5.3	40.00	4.1	39.81	38.90	1.2	1,040	0.12%
2022/12/02	9.4	38.08	9	40.33	39.70	0.4	987	0.04%
2022/12/01	0	0.00	1	39.30	39.30	-1	890	-0.11%
2022/11/30	1	34.75	0	0.00	35.75	1	853	0.12%
2022/11/29	0	0.00	2	31.65	32.50	-2	813	-0.25%
2022/11/22	2	31.75	0	0.00	31.85	2	935	0.21%
2022/11/21	0	0.00	1	32.15	32.15	-1	969	-0.10%
2022/11/18	0	0.00	1.2	32.88	32.40	-1.2	977	-0.13%
2022/11/17	0.6	33.77	0	0.00	33.60	0.6	986	0.06%
2022/11/16	0	0.00	0	32.89	32.55	0	995	0.00%
2022/11/15	0	0.00	0.1	32.75	32.40	-0.1	1,042	-0.01%
2022/11/14	0	0.00	0.2	32.50	32.35	-0.2	1,138	-0.01%
2022/11/11	0	0.00	3	32.78	31.55	-3	1,221	-0.25%
2022/11/10	6.2	32.75	2.3	32.20	32.15	3.9	1,302	0.30%
2022/11/09	3.3	33.88	0	33.85	33.30	3.3	1,367	0.24%
2022/11/08	0.2	34.54	0	0.00	33.55	0.2	1,476	0.01%
2022/11/07	2.5	33.89	10.1	33.05	33.05	-7.6	1,568	-0.48%
2022/11/04	12	34.04	8.6	33.99	34.00	3.4	1,742	0.19%
2022/11/03	7.6	31.88	2	32.65	34.00	5.6	1,885	0.30%
2022/11/02	2	30.95	3	30.73	30.95	-1	1,932	-0.05%
2022/10/31	0	27.50	0	0.00	27.65	0	2,139	0.00%
2022/10/27	1	26.50	0	0.00	27.00	1	2,635	0.04%
2022/10/25	0	0.00	0	27.68	26.85	0	2,970	0.00%
2022/10/24	1	27.55	0.1	27.75	27.50	1	3,301	0.03%
2022/10/21	0	0.00	0.2	28.49	27.50	-0.2	3,982	0.00%
2022/10/19	0	0.00	0.3	29.25	29.00	-0.3	4,339	-0.01%
2022/10/18	0.4	28.90	0	0.00	29.05	0.4	4,617	0.01%
2022/10/17	0	0.00	0.4	29.30	29.05	-0.4	5,293	-0.01%
2022/10/14	0.2	28.05	0	0.00	28.75	0.2	6,112	0.00%
2022/10/12	0.4	29.90	0	0.00	30.05	0.4	7,399	0.01%
2022/10/11	0	0.00	2	30.71	30.30	-2	7,524	-0.03%
2022/10/07	0	0.00	0.1	31.95	31.70	-0.1	7,610	0.00%
2022/10/06	0	30.30	0	32.60	32.25	0	7,739	0.00%
2022/10/05	0	0.00	0.1	31.15	30.45	-0.1	7,800	0.00%
2022/10/04	0.2	30.10	0	0.00	30.40	0.2	7,831	0.00%
2022/10/03	0	0.00	0.1	30.25	29.90	-0.1	7,868	0.00%
2022/09/30	0.1	29.90	0	0.00	30.05	0.1	7,907	0.00%
2022/09/29	1	31.20	2.2	31.21	31.05	-1.2	7,963	-0.02%
2022/09/28	0.2	31.20	0	0.00	31.40	0.2	8,031	0.00%
2022/09/26	2	31.45	2	31.20	30.70	0	8,210	0.00%
2022/09/22	0	0.00	0	35.55	35.05	0	8,345	0.00%
2022/09/20	0	0.00	0.1	35.90	35.65	-0.1	10,166	0.00%
2022/09/19	0	0.00	0	36.70	35.65	0	10,204	0.00%
2022/09/16	0	0.00	2.2	37.09	36.75	-2.2	10,639	-0.02%
2022/09/15	2	36.70	0	0.00	36.70	2	11,450	0.02%
2022/09/14	1.2	36.83	0.3	38.30	37.95	0.9	11,699	0.01%
2022/09/13	3	38.00	0	0.00	37.80	3	11,722	0.03%
2022/09/12	0	0.00	10	38.51	38.45	-10	11,724	-0.09%
2022/09/08	0	0.00	0.1	37.06	36.35	-0.1	11,720	0.00%
2022/09/07	0.5	36.54	0	0.00	36.70	0.5	11,724	0.00%
2022/09/06	8	37.60	1.2	39.00	37.30	6.8	11,725	0.06%
2022/09/05	1	39.15	2	39.37	38.75	-1	11,727	-0.01%
2022/09/02	3	39.83	14	39.90	39.75	-11	11,734	-0.09%
2022/09/01	61	39.03	2.5	39.07	38.95	58.5	11,697	0.50%
2022/08/31	2.6	40.71	2.1	40.44	40.35	0.5	11,683	0.00%
2022/08/30	1	38.60	1	38.80	38.65	0	11,656	0.00%
2022/08/29	0.6	38.13	1.2	37.66	38.50	-0.6	11,646	-0.01%
2022/08/26	2.1	40.01	0.1	40.26	40.00	2	11,626	0.02%
2022/08/24	0	0.00	0.2	39.45	39.10	-0.2	11,629	0.00%
2022/08/23	6.1	39.11	11	39.78	39.75	-4.9	11,623	-0.04%
2022/08/22	7	40.16	6	40.10	40.05	1	11,606	0.01%
2022/08/19	4.2	41.78	1.2	41.53	41.50	3.1	11,575	0.03%
2022/08/18	8.2	42.33	3	42.42	42.00	5.2	11,478	0.05%
2022/08/17	12	42.49	8.1	42.53	42.00	3.9	11,396	0.03%
2022/08/16	8	42.76	10	42.57	41.70	-2	11,313	-0.02%
2022/08/15	14	40.93	13	41.83	42.95	1	11,246	0.01%
2022/08/12	1	42.50	5	42.53	42.05	-4	11,130	-0.04%
2022/08/11	24	43.00	10	43.04	42.30	14	11,029	0.13%
2022/08/10	6.9	42.05	7	42.29	42.40	-0.1	10,857	0.00%
2022/08/09	5	41.49	10.1	42.00	41.20	-5.1	10,680	-0.05%
2022/08/08	10.2	40.22	13.1	40.63	41.65	-3	10,595	-0.03%
2022/08/05	17	41.45	12	41.44	41.50	5	10,501	0.05%
2022/08/04	22.2	40.69	22.3	41.63	40.30	-0.1	10,398	0.00%
2022/08/03	40	45.04	42	44.31	43.55	-2	10,184	-0.02%
2022/08/02	2.4	43.62	7	43.91	43.50	-4.6	9,934	-0.05%
2022/08/01	22	45.74	27	45.72	45.05	-5	9,828	-0.05%
2022/07/29	36	45.23	11.9	45.04	45.10	24.1	9,632	0.25%
2022/07/28	18	46.86	24.1	45.92	45.15	-6.1	9,340	-0.06%
2022/07/27	22.1	43.42	5	43.57	43.70	17.1	8,682	0.20%
2022/07/26	10	44.42	8	45.33	43.70	2	8,585	0.02%
2022/07/25	11	45.13	15	45.43	45.75	-4	8,463	-0.05%
2022/07/22	36.4	45.91	31.5	46.21	45.10	4.9	8,209	0.06%
2022/07/21	10.5	45.09	29	45.17	45.20	-18.5	7,572	-0.24%
2022/07/20	33	44.56	41	44.25	43.20	-8	6,773	-0.12%
2022/07/19	73	45.52	37.1	44.92	43.20	35.9	6,290	0.57%
2022/07/18	0	0.00	4	45.60	47.60	-4	5,528	-0.07%
2022/07/15	3	43.80	1	43.25	43.30	2	5,415	0.04%
2022/07/14	0	0.00	52	41.99	43.70	-52	5,338	-0.97%
2022/07/13	4	41.00	20	40.90	39.85	-16	5,225	-0.31%
2022/07/12	6	39.50	5	38.42	38.50	1	5,175	0.02%
2022/07/11	0	0.00	0.2	38.80	38.40	-0.2	5,165	0.00%
2022/07/08	4.2	37.70	0.2	37.95	37.55	4	5,134	0.08%
2022/07/07	15	38.33	12	39.06	39.40	3	5,117	0.06%
2022/07/06	5	40.04	6.3	39.96	38.35	-1.3	5,067	-0.03%
2022/07/05	9	40.40	9.1	41.27	42.60	-0.1	5,017	0.00%
2022/07/04	6	38.19	3.1	38.97	39.30	2.9	4,913	0.06%
2022/07/01	2.2	38.93	9	38.78	37.75	-6.9	4,865	-0.14%
2022/06/30	9.5	37.65	3	38.82	37.00	6.5	4,797	0.14%
2022/06/29	75	40.28	73.1	39.83	39.00	2	4,727	0.04%
2022/06/28	68.1	41.82	70.2	41.92	41.50	-2.1	4,078	-0.05%
2022/06/27	0	0.00	0.3	39.90	39.90	-0.3	3,043	-0.01%
2022/06/24	8	33.68	10	35.96	36.30	-2	3,025	-0.07%
2022/06/23	44.2	31.83	44.4	32.32	33.00	-0.2	2,608	-0.01%
2022/06/22	1.4	30.21	4.2	31.42	31.45	-2.8	1,846	-0.15%
2022/06/21	0.2	26.55	1.1	28.42	28.60	-0.9	1,659	-0.05%
2022/06/20	0.1	27.29	0	26.55	26.00	0.1	1,662	0.00%
2022/06/16	2	29.55	5	29.50	28.40	-3	1,705	-0.18%
2022/06/14	0	30.00	0	0.00	30.15	0	1,783	0.00%
2022/06/13	0	0.00	0.1	30.50	30.20	-0.1	1,809	0.00%
2022/06/09	6.1	33.85	5	33.94	34.00	1.1	1,853	0.06%
2022/06/07	2	33.50	0	0.00	33.30	2	1,923	0.10%
2022/06/06	1	34.45	0	0.00	33.90	1	1,976	0.05%
2022/06/02	0	0.00	0.1	35.12	34.45	-0.1	2,053	0.00%
2022/06/01	0	0.00	1	34.69	35.00	-1	2,098	-0.05%
2022/05/31	0	0.00	0	34.35	33.90	0	2,157	0.00%
2022/05/30	0.2	33.80	0	0.00	33.85	0.2	2,366	0.01%
2022/05/27	0	33.50	0	34.30	33.45	0	2,572	0.00%
2022/05/26	0	0.00	0	33.38	33.10	0	2,606	0.00%
2022/05/25	0.2	33.73	0	0.00	33.90	0.2	2,660	0.01%
2022/05/24	0	0.00	0.1	33.90	33.40	-0.1	2,736	0.00%
2022/05/23	0	0.00	0.1	34.80	34.70	-0.1	2,788	0.00%
2022/05/20	0	0.00	0.3	34.45	34.10	-0.3	2,872	-0.01%
2022/05/19	0.5	34.00	0	0.00	34.25	0.5	2,922	0.02%
2022/05/18	0	0.00	1	34.45	34.15	-1	2,968	-0.03%
2022/05/17	0.8	34.13	0	0.00	34.35	0.8	3,054	0.03%
2022/05/16	0.3	33.50	0	0.00	33.65	0.3	3,256	0.01%
2022/05/11	0	32.75	0.3	33.20	32.90	-0.3	3,550	-0.01%
2022/05/09	0	0.00	0.1	33.05	32.40	-0.1	4,386	0.00%
2022/05/05	0	0.00	1.2	36.18	35.10	-1.2	4,707	-0.02%
2022/05/04	0.4	34.85	4.1	35.09	35.45	-3.7	4,885	-0.08%
2022/05/03	1.1	34.02	1.1	33.82	34.40	0	4,996	0.00%
2022/04/29	3	35.82	3.2	35.58	34.10	-0.2	5,079	0.00%
2022/04/28	1.2	34.00	1.3	33.97	33.70	-0.1	5,145	0.00%
2022/04/27	2.6	32.98	1	33.10	33.80	1.6	5,195	0.03%
2022/04/26	0.1	34.40	0	0.00	34.55	0.1	5,219	0.00%
2022/04/25	0.8	35.29	0.3	34.93	34.40	0.5	5,294	0.01%
2022/04/22	2.1	36.61	1.5	36.72	36.15	0.6	5,500	0.01%
2022/04/21	1	38.30	0	0.00	37.90	1	5,586	0.02%
2022/04/19	0.1	38.00	10	38.35	38.20	-9.9	5,936	-0.17%
2022/04/18	1	38.22	1.1	38.59	38.15	-0.1	6,056	0.00%
2022/04/15	1	39.50	0	39.50	39.00	1	6,127	0.02%
2022/04/14	0	41.60	1.1	41.25	41.20	-1.1	6,261	-0.02%
2022/04/13	0	0.00	0.2	42.42	42.05	-0.2	6,422	0.00%
2022/04/12	0	0.00	0	41.95	41.00	0	6,559	0.00%
2022/04/11	0.6	40.88	1.1	41.20	41.05	-0.6	6,743	-0.01%
2022/04/08	2	41.95	1	41.95	42.35	1	7,133	0.01%
2022/04/07	46	42.19	1	41.55	41.55	45	7,133	0.63%
2022/04/06	30.2	42.00	0	0.00	42.50	30.2	7,141	0.42%
2022/04/01	0.1	42.75	3	42.43	43.10	-2.9	7,147	-0.04%
2022/03/31	4.6	43.84	1	43.05	43.05	3.6	7,158	0.05%
2022/03/30	3.2	44.84	4	45.08	44.30	-0.8	7,160	-0.01%
2022/03/29	0.3	43.35	0	0.00	42.80	0.3	7,070	0.00%
2022/03/28	1	41.90	2.1	42.08	42.75	-1.1	7,078	-0.01%
2022/03/25	5	44.57	3.1	43.15	42.90	1.9	7,078	0.03%
2022/03/24	1	43.45	5	44.70	44.80	-4	7,051	-0.06%
2022/03/23	1	43.09	2	43.43	43.15	-1	7,054	-0.01%
2022/03/22	0.7	42.70	0.4	42.60	42.90	0.3	7,852	0.00%
2022/03/21	0.8	43.25	0	42.85	42.00	0.8	8,740	0.01%
2022/03/18	0.5	42.20	1	41.65	42.45	-0.5	9,458	0.00%
2022/03/17	1.1	41.44	0	0.00	41.70	1.1	10,427	0.01%
2022/03/16	2	39.75	1	39.65	40.10	1	12,343	0.01%
2022/03/15	0.1	41.00	0	0.00	39.30	0.1	13,401	0.00%
2022/03/11	6.2	41.91	0	0.00	41.60	6.2	16,777	0.04%
2022/03/10	1	43.20	3.2	43.28	42.60	-2.2	18,201	-0.01%
2022/03/09	2	42.85	3	42.55	42.00	-1	18,456	-0.01%
2022/03/08	1.1	42.71	11	43.40	41.85	-9.9	18,787	-0.05%
2022/03/07	1.1	45.13	0	0.00	44.20	1.1	18,870	0.01%
2022/03/04	17.1	49.18	2.5	49.31	47.90	14.6	18,949	0.08%
2022/03/03	7.5	50.31	10	50.15	49.45	-2.5	18,935	-0.01%
2022/03/02	7	48.51	8.9	47.85	49.35	-1.9	18,785	-0.01%
2022/03/01	5.1	47.70	3	46.97	47.70	2.1	18,648	0.01%
2022/02/25	14.5	45.37	13	45.52	45.20	1.5	18,660	0.01%
2022/02/24	2	44.45	2	45.53	44.50	0	18,732	0.00%
2022/02/23	0	0.00	5	46.60	47.90	-5	18,715	-0.03%
2022/02/22	2	47.03	44	48.49	46.10	-42	18,769	-0.22%
2022/02/21	5	47.95	1	48.20	47.60	4	18,758	0.02%
2022/02/18	5.8	47.62	9	48.20	48.90	-3.2	18,862	-0.02%
2022/02/17	3	47.83	3	48.27	48.40	0	19,093	0.00%
2022/02/16	5.4	48.24	6	48.05	48.35	-0.6	20,235	0.00%
2022/02/15	1.1	47.32	0	0.00	45.95	1.1	21,622	0.01%
2022/02/14	2	47.55	2	46.95	46.65	0	23,338	0.00%
2022/02/11	2	50.80	2	50.75	50.10	0	24,113	0.00%
2022/02/10	11	53.39	10	51.68	51.20	1	24,983	0.00%
2022/02/09	15	52.15	19.6	52.14	51.90	-4.6	25,107	-0.02%
2022/02/08	4	48.25	3.1	49.23	49.20	0.9	25,122	0.00%
2022/02/07	8.5	46.22	24.3	47.20	48.70	-15.8	25,336	-0.06%
2022/01/26	14.1	46.18	5.1	46.71	46.00	9	25,455	0.04%
2022/01/25	9.2	46.40	8.1	46.88	45.05	1.1	26,009	0.00%
2022/01/24	3.3	48.83	1.1	48.23	49.25	2.2	26,498	0.01%
2022/01/21	4.3	50.53	6	50.88	50.10	-1.7	26,725	-0.01%
2022/01/20	0	0.00	1	51.60	51.50	-1	26,667	0.00%
2022/01/19	0	0.00	2	52.90	53.00	-2	27,151	-0.01%
2022/01/18	1	52.50	0	0.00	52.50	1	27,338	0.00%
2022/01/17	4	54.00	31	53.58	53.80	-27	27,382	-0.10%
2022/01/14	10	51.40	20	52.08	51.80	-10	27,648	-0.04%
2022/01/13	8	52.84	8	53.58	54.00	0	27,715	0.00%
2022/01/12	3	55.05	3	57.60	54.70	0	27,639	0.00%
2022/01/11	4	55.00	2	56.20	55.00	2	27,401	0.01%
2022/01/10	0	0.00	4	59.10	58.60	-4	27,261	-0.01%
2022/01/07	10	58.68	6	58.67	58.20	4	27,170	0.01%
2022/01/06	24	63.04	16	62.30	62.10	8	26,998	0.03%
2022/01/05	11	63.47	1	63.00	63.00	10	26,823	0.04%
2022/01/04	58	69.45	54	68.77	66.20	4	26,657	0.02%
2022/01/03	64	74.19	51	73.01	68.50	13	26,455	0.05%
2021/12/30	0	0.00	1	70.10	70.50	-1	26,038	0.00%
2021/12/29	0	0.00	5	70.00	70.70	-5	26,014	-0.02%
2021/12/28	0	0.00	1	69.50	69.50	-1	25,975	0.00%
2021/12/24	0	0.00	1	70.70	69.10	-1	25,933	0.00%
2021/12/23	0	0.00	2	67.95	69.00	-2	25,899	-0.01%
2021/12/20	0	0.00	3	62.90	64.60	-3	25,821	-0.01%
2021/12/17	0	0.00	1	63.20	63.20	-1	25,794	0.00%
2021/12/16	14	69.84	6	69.83	69.10	8	25,719	0.03%
2021/12/15	64	69.37	72	68.69	69.00	-8	24,885	-0.03%
2021/12/14	30	66.95	29	66.94	65.50	1	23,972	0.00%
2021/12/13	56	71.86	44	72.25	68.50	12	23,267	0.05%
2021/12/10	192	68.96	192	69.70	69.60	0	22,289	0.00%	大買/大賣/
2021/12/09	50	68.38	49	68.58	70.00	1	20,311	0.00%
2021/12/08	45	71.44	48	69.68	65.80	-3	19,204	-0.02%
2021/12/07	38	66.55	47	66.67	67.80	-9	17,027	-0.05%
2021/12/06	99	58.02	92	58.23	61.70	7	15,747	0.04%
2021/12/03	1	52.20	12	55.23	56.10	-11	14,291	-0.08%
2021/12/02	2	53.85	0.3	54.55	51.00	1.7	13,989	0.01%
2021/12/01	0	0.00	0.5	57.00	56.50	-0.5	13,671	0.00%
2021/11/30	0	0.00	1	53.10	52.90	-1	13,502	-0.01%
2021/11/29	0	0.00	1	48.80	49.10	-1	13,356	-0.01%
2021/11/26	1.6	49.06	0	0.00	48.80	1.6	13,285	0.01%
2021/11/25	0	0.00	0.2	53.20	52.10	-0.2	13,211	0.00%
2021/11/24	1.7	49.57	2	51.75	52.00	-0.3	13,134	0.00%
2021/11/23	7	51.67	2	49.45	49.00	5	13,064	0.04%
2021/11/22	1	54.50	2.2	55.57	54.30	-1.2	12,932	-0.01%
2021/11/19	1.3	55.26	1	55.90	55.00	0.3	12,867	0.00%
2021/11/18	0.5	53.20	4	53.75	53.50	-3.5	12,751	-0.03%
2021/11/17	30	55.37	17.5	55.78	55.00	12.5	12,670	0.10%
2021/11/16	6	56.30	7	54.46	53.40	-1	12,508	-0.01%
2021/11/15	28	57.94	25	58.34	59.20	3	12,221	0.02%
2021/11/12	23	51.71	52	52.08	53.90	-29	10,981	-0.26%
2021/11/11	136	46.24	125	46.89	49.00	11	9,374	0.12%	大買/大賣/
2021/11/10	11	42.87	15.6	43.38	44.55	-4.6	7,524	-0.06%
2021/11/09	4.6	38.37	9.6	39.56	40.50	-5.1	6,650	-0.08%
2021/11/08	19.3	34.24	16.2	34.21	36.85	3.1	5,681	0.06%
2021/11/05	5.5	34.00	11.9	34.34	33.50	-6.4	5,175	-0.12%
2021/11/04	22.3	35.38	14.1	35.05	33.25	8.2	4,679	0.17%
2021/11/03	8.8	33.35	10	33.80	35.20	-1.2	4,353	-0.03%
2021/11/02	11	34.75	15.1	35.89	35.00	-4.1	4,000	-0.10%
2021/11/01	5	33.77	5.6	34.17	34.20	-0.6	3,237	-0.02%
2021/10/29	2.3	29.10	10	30.40	31.10	-7.7	2,623	-0.29%
2021/10/28	2.4	28.30	1	29.05	28.30	1.4	2,293	0.06%
2021/10/27	31.1	29.58	15.8	29.18	29.50	15.3	2,174	0.70%
2021/10/26	3.8	26.91	8.6	26.50	28.25	-4.8	1,615	-0.30%
2021/10/25	4.6	25.46	10.5	25.68	25.70	-5.9	1,366	-0.43%
2021/10/22	21.6	25.87	13.2	26.45	26.15	8.4	1,234	0.68%
2021/10/21	5	24.00	20	24.23	24.65	-15	743	-2.02%
2021/10/20	7.2	21.66	4	21.65	22.45	3.2	575	0.56%
2021/10/15	0	20.00	0	0.00	20.10	0	534	0.00%
2021/10/13	0	0.00	0	20.30	20.10	0	555	0.00%
2021/10/07	1	19.60	0	0.00	19.80	1	604	0.17%
2021/10/06	0.2	19.00	0	0.00	19.10	0.2	641	0.03%
2021/09/27	0	0.00	1	21.00	21.00	-1	748	-0.13%
2021/09/23	0	0.00	0.5	20.45	20.00	-0.5	765	-0.06%
2021/09/16	7.2	21.81	6	21.79	21.30	1.2	771	0.15%
2021/09/14	0	0.00	2	19.10	18.95	-2	699	-0.29%
2021/09/13	1.2	19.01	2	19.05	19.10	-0.8	703	-0.12%
2021/09/10	0.2	19.00	0	0.00	19.05	0.2	714	0.03%
2021/09/07	0	0.00	0	19.80	19.70	0	726	-0.01%
2021/09/06	2	20.50	0	0.00	20.20	2	720	0.28%
2021/09/03	0	0.00	0	20.20	20.00	0	649	0.00%
2021/08/27	0.1	20.00	0	0.00	20.00	0.1	654	0.01%
2021/08/24	1	19.80	0	0.00	19.65	1	695	0.14%
2021/08/19	0	19.00	0	0.00	19.10	0	735	0.00%
2021/08/16	1	19.85	0	20.20	20.00	1	727	0.13%
2021/08/12	0	21.80	0	0.00	21.95	0	722	0.01%
2021/08/10	0	20.70	0	0.00	20.85	0	732	0.01%
2021/08/09	0	0.00	0.2	21.30	21.10	-0.2	747	-0.03%
2021/08/05	1	23.00	0	0.00	22.85	1	765	0.13%
2021/08/04	0	23.10	0	0.00	23.20	0	788	0.00%
2021/07/30	0	0.00	0	22.10	21.90	0	810	0.00%
2021/07/27	0	0.00	0	23.65	22.80	0	856	0.00%
2021/07/26	0.3	22.65	0	0.00	23.45	0.3	862	0.03%
2021/07/23	0	0.00	0.1	23.35	22.70	-0.1	863	-0.01%
2021/07/22	0.1	21.85	0	0.00	22.25	0.1	877	0.01%
2021/07/21	0.4	21.90	0	0.00	22.00	0.4	885	0.04%
2021/07/20	0	0.00	0.1	22.75	22.55	-0.1	890	-0.01%
2021/07/16	0	0.00	2.5	23.54	23.15	-2.5	937	-0.27%
2021/07/12	1	23.20	1	22.90	23.20	0	1,017	0.00%
2021/07/09	6	23.33	6	22.92	22.80	0	1,043	0.00%
2021/07/08	0.5	22.60	0	0.00	22.70	0.5	1,114	0.04%
2021/07/07	11.1	23.44	9	23.13	23.25	2.1	1,190	0.17%
2021/07/06	0.5	22.30	0.3	22.96	22.55	0.2	1,255	0.02%
2021/07/05	1.5	22.72	0	23.10	22.90	1.5	1,378	0.11%
2021/07/01	0.3	21.45	0	0.00	21.10	0.3	1,686	0.02%
2021/06/30	1	22.20	0.1	22.15	21.95	0.9	1,716	0.05%
2021/06/29	1	21.80	0	21.65	21.45	1	1,739	0.06%
2021/06/25	0	0.00	0	22.60	22.40	0	1,772	0.00%
2021/06/24	0.5	22.30	0	0.00	22.40	0.5	1,777	0.03%
2021/06/21	0	0.00	0.2	22.05	21.05	-0.2	1,803	-0.01%
2021/06/18	0.1	22.10	0	0.00	22.20	0.1	1,813	0.01%
2021/06/17	0.1	21.10	0	0.00	21.25	0.1	1,826	0.00%
2021/06/16	0	0.00	0.1	21.48	20.85	-0.1	1,857	-0.01%
2021/06/15	0	0.00	0	22.78	21.45	0	1,900	0.00%
2021/06/11	0	21.50	0	0.00	21.60	0	1,926	0.00%
2021/06/07	0.1	21.35	0	21.65	21.45	0.1	1,989	0.01%
2021/06/03	0	22.40	0	0.00	22.50	0	2,001	0.00%
2021/06/01	0	0.00	0.1	24.30	22.90	-0.1	2,085	0.00%
2021/05/31	0	22.90	0	0.00	23.00	0	2,063	0.00%
2021/05/28	0	0.00	0.3	22.70	22.45	-0.3	2,065	-0.01%
2021/05/27	0.1	21.25	0	22.10	21.90	0.1	2,095	0.00%
2021/05/26	0	21.60	0	0.00	21.70	0	2,102	0.00%
2021/05/25	0.3	21.82	0	0.00	21.90	0.3	2,118	0.01%
2021/05/20	0	0.00	0	20.80	20.50	0	2,208	0.00%
2021/05/19	0	0.00	0.2	21.05	20.90	-0.2	2,255	-0.01%
2021/05/18	0	19.45	0	0.00	20.00	0	2,367	0.00%
2021/05/17	0.2	18.10	0	0.00	18.20	0.2	2,368	0.01%
2021/05/14	0	0.00	0	21.30	20.00	0	2,354	0.00%
2021/05/13	0	0.00	0.1	20.70	20.30	-0.1	2,338	0.00%
2021/05/12	0.1	21.00	0	0.00	21.10	0.1	2,331	0.00%
2021/05/11	10	23.10	0.1	23.80	23.15	9.9	2,302	0.43%
2021/05/10	0	0.00	0.1	25.80	25.55	-0.1	2,292	0.00%
2021/05/07	0.2	26.60	0	0.00	26.80	0.2	2,295	0.01%
2021/05/04	0	0.00	0	24.60	24.35	0	2,289	0.00%
2021/05/03	0	26.10	0	0.00	26.30	0	2,280	0.00%
2021/04/29	0	0.00	0.1	29.00	27.80	-0.1	2,276	-0.01%
2021/04/28	0.2	28.75	0	30.83	28.60	0.1	2,272	0.01%
2021/04/26	0	28.40	0	0.00	28.65	0	2,270	0.00%
2021/04/21	0	0.00	0.3	29.98	29.50	-0.3	2,278	-0.01%
2021/04/20	0	0.00	0.1	30.92	30.45	-0.1	2,260	0.00%
2021/04/19	0	0.00	0.4	29.14	28.80	-0.4	2,245	-0.02%
2021/04/16	0.2	29.80	0	0.00	30.00	0.2	2,252	0.01%
2021/04/15	1	30.20	0.3	30.55	30.20	0.7	2,264	0.03%
2021/04/14	2.4	30.54	0.1	30.73	30.90	2.2	2,252	0.10%
2021/04/13	0	0.00	0.6	31.52	30.50	-0.6	2,271	-0.02%
2021/04/12	14.5	32.47	11	32.02	31.95	3.5	2,334	0.15%
2021/04/09	6.6	30.64	8.3	30.93	30.95	-1.7	2,253	-0.08%
2021/04/08	8.4	30.34	15.1	30.79	29.90	-6.8	2,167	-0.31%
2021/04/07	3	28.23	1	28.35	28.20	2	2,018	0.10%
2021/04/06	4	26.98	2	26.60	26.95	2	1,955	0.10%
2021/03/30	0	0.00	2	25.75	25.65	-2	2,037	-0.10%
2021/03/29	1	25.40	2	25.75	25.60	-1	2,041	-0.05%
2021/03/26	1	25.10	1	25.30	25.00	0	2,089	0.00%
2021/03/24	0.2	24.50	0	0.00	24.60	0.2	2,280	0.01%
2021/03/17	0	0.00	2	25.95	26.20	-2	3,602	-0.06%
2021/03/16	0	0.00	0.1	25.99	25.30	-0.1	3,599	0.00%
2021/03/15	0	0.00	1	25.25	25.75	-1	3,640	-0.03%
2021/03/11	0.1	25.35	0	0.00	25.00	0.1	3,819	0.00%
2021/03/10	1	24.50	0	0.00	24.25	1	3,890	0.03%
2021/03/08	0	0.00	1	24.75	24.25	-1	4,009	-0.02%
2021/03/05	1	25.70	0	0.00	24.60	1	4,003	0.02%
2021/03/02	2	25.65	0	0.00	25.20	2	3,901	0.05%
2021/02/23	0	0.00	0.1	26.25	25.20	-0.1	3,842	0.00%
2021/02/22	1	25.15	1	24.90	25.05	0	3,810	0.00%
2021/02/19	0	0.00	24.6	24.42	24.85	-24.6	3,788	-0.65%
2021/02/18	28.2	24.51	12	24.51	24.60	16.2	3,737	0.43%
2021/02/05	0	0.00	1	21.45	21.05	-1	3,611	-0.03%
2021/02/04	0.6	21.35	0	0.00	21.60	0.6	3,614	0.02%
2021/02/03	0	21.50	0	0.00	21.65	0	3,624	0.00%
2021/01/29	0	0.00	0	22.35	21.85	0	3,610	0.00%
2021/01/28	0.8	22.55	10	21.98	22.65	-9.2	3,600	-0.25%
2021/01/27	10	22.80	3.1	22.45	22.35	6.9	3,590	0.19%
2021/01/25	0	22.50	0	21.55	22.15	0	3,563	0.00%
2021/01/22	3	21.00	0	0.00	21.35	3	3,541	0.08%
2021/01/21	0	0.00	0	21.80	21.60	0	3,526	0.00%
2021/01/20	1	22.10	0.1	22.20	22.00	0.9	3,513	0.03%
2021/01/18	2	23.40	0	23.45	23.25	2	3,478	0.06%
2021/01/15	0	0.00	0.2	23.07	23.05	-0.2	3,436	-0.01%
2021/01/14	0	23.70	0	0.00	23.70	0	3,414	0.00%
2021/01/13	0.2	23.20	0.1	23.90	23.30	0.1	3,388	0.00%
2021/01/12	2	23.20	10	24.02	23.20	-8	3,365	-0.24%
2021/01/11	15.3	25.13	2	24.55	24.55	13.3	3,332	0.40%
2021/01/08	0	0.00	0	24.70	24.25	0	3,282	0.00%
2021/01/07	0	0.00	1	26.30	25.60	-1	3,242	-0.03%
2021/01/06	0	0.00	30.3	26.90	25.80	-30.3	3,218	-0.94%
2021/01/05	11.3	27.34	3.4	26.63	26.80	7.9	3,121	0.25%
2021/01/04	0	0.00	2	26.10	25.55	-2	2,975	-0.07%
2020/12/31	0	0.00	3	26.59	25.75	-3	2,950	-0.10%
2020/12/30	27	26.45	8	26.71	26.70	19	2,906	0.65%
2020/12/28	3	25.30	3	25.20	25.05	0	2,766	0.00%
2020/12/25	4	25.21	3	25.30	25.20	1	2,711	0.04%
2020/12/24	2	25.50	0	0.00	25.20	2	2,660	0.08%
2020/12/23	0	0.00	0.1	24.20	24.00	-0.1	2,588	0.00%
2020/12/22	4.2	24.83	5	24.34	23.80	-0.8	2,565	-0.03%
2020/12/21	4.4	26.30	0	0.00	24.60	4.4	2,525	0.17%
2020/12/18	1	27.55	0	0.00	26.50	1	2,439	0.04%
2020/12/17	0	0.00	7	27.92	27.35	-7	2,312	-0.30%
2020/12/16	63	29.23	60.8	29.06	27.10	2.2	2,119	0.10%
2020/12/15	1	26.60	6	28.78	28.80	-5	1,284	-0.39%
2020/12/14	13	26.79	13	26.79	26.20	0	1,168	0.00%
2020/12/11	10	24.55	2	25.05	25.40	8	973	0.82%
2020/12/09	2	24.28	5	24.87	23.80	-3	853	-0.35%
2020/12/08	2.5	24.11	20	23.50	24.00	-17.5	814	-2.15%
2020/12/07	2	23.90	9.3	23.43	24.50	-7.3	797	-0.91%
2020/12/04	28.3	21.52	9	21.41	22.40	19.3	673	2.86%
2020/12/03	2.2	20.62	2.1	21.16	20.40	0.1	602	0.02%
2020/12/02	0	0.00	3	20.10	20.75	-3	561	-0.53%
2020/12/01	0.1	18.45	0	0.00	18.90	0.1	599	0.01%
2020/11/27	0	0.00	0	18.95	18.80	0	690	0.00%
2020/11/23	1	18.80	0	0.00	18.65	1	668	0.15%
2020/11/20	0	0.00	0	19.15	19.00	0	656	0.00%
2020/11/18	1	18.15	1.3	18.26	18.15	-0.3	635	-0.05%
2020/11/16	0	0.00	0	17.75	17.60	0	617	0.00%
2020/11/13	0.1	17.40	0	0.00	17.50	0.1	617	0.02%
2020/11/11	0.3	17.10	0	0.00	17.20	0.3	605	0.05%
2020/11/10	0	0.00	0.1	17.20	17.05	-0.1	593	-0.02%
2020/11/09	0	0.00	0	17.35	17.20	0	593	0.00%
2020/11/06	0	0.00	0	17.40	17.25	0	594	0.00%
2020/11/05	0	0.00	2	16.95	16.85	-2	583	-0.34%
2020/11/04	0	0.00	0	17.05	16.90	0	583	0.00%
2020/11/03	0	0.00	0	17.05	16.90	0	582	0.00%
2020/11/02	2	16.35	0.2	16.55	16.40	1.8	580	0.31%
2020/10/27	1	17.40	0	0.00	17.35	1	578	0.17%
2020/10/22	0	0.00	0	17.70	17.55	0	580	0.00%
2020/10/21	0	0.00	0	18.25	18.10	0	587	0.00%
2020/10/20	0	0.00	0	18.25	18.10	0	595	0.00%
2020/10/15	0	0.00	0.2	18.05	17.90	-0.2	844	-0.02%
2020/10/14	0.2	18.10	0	0.00	18.20	0.2	844	0.02%
2020/10/12	0.3	18.10	0	0.00	18.20	0.3	848	0.04%
2020/10/08	0	18.30	0	0.00	18.45	0	850	0.00%
2020/09/30	1	18.20	0	0.00	18.15	1	883	0.11%
2020/09/23	1	19.40	1	19.30	19.35	0	921	0.00%
2020/09/22	2	18.55	0	18.65	18.40	2	908	0.22%
2020/09/14	0	0.00	0	19.60	18.80	0	915	0.00%
2020/09/11	3	19.55	10	18.73	18.65	-7	912	-0.77%
2020/09/09	0	0.00	1	20.65	20.85	-1	861	-0.12%
2020/09/07	12	21.43	2	21.43	21.20	10	820	1.22%
2020/09/04	5	20.25	3	20.53	20.95	2	779	0.26%
2020/09/03	0	0.00	2	19.50	20.05	-2	689	-0.29%
2020/08/28	0	0.00	0.1	16.50	16.20	-0.1	597	-0.01%
2020/08/27	0	0.00	0.2	16.25	16.10	-0.2	602	-0.03%
2020/08/26	0.3	16.20	0	0.00	16.25	0.3	601	0.05%
2020/08/10	2	17.10	0	0.00	17.00	2	619	0.32%
2020/08/06	1	17.30	0	0.00	17.15	1	630	0.16%
2020/07/31	1	17.30	0	0.00	17.25	1	633	0.16%
2020/07/22	3	18.12	4	17.80	18.25	-1	625	-0.16%
2020/07/21	6	18.74	1	19.20	18.75	5	580	0.86%
2020/07/20	0	0.00	0	18.90	18.30	0	382	0.00%
2020/07/17	0	0.00	0.1	18.85	18.70	-0.1	380	-0.01%
2020/07/15	1.1	18.79	0	0.00	18.80	1.1	383	0.28%
2020/07/13	1	19.70	0	0.00	19.55	1	395	0.25%
2020/07/09	4	21.95	4	21.48	21.15	0	389	0.00%
2020/07/02	0	0.00	1	19.70	20.25	-1	358	-0.28%
2020/06/23	0	0.00	1	19.30	19.50	-1	319	-0.31%
2020/06/22	2	18.95	0	0.00	18.90	2	320	0.62%
2020/06/19	0	0.00	0.2	19.35	18.95	-0.2	318	-0.07%
2020/06/18	0	0.00	0.1	19.00	18.85	-0.1	319	-0.03%
2020/06/17	0	0.00	0	18.85	18.70	0	320	0.00%
2020/06/15	0	0.00	0.1	18.45	18.30	-0.1	327	-0.04%
2020/06/12	0	0.00	0.3	18.95	18.80	-0.3	331	-0.09%
2020/06/10	0.2	19.90	0	0.00	20.00	0.2	357	0.05%
2020/06/03	0	0.00	1	20.00	19.90	-1	405	-0.25%
2020/05/25	0	0.00	0	19.65	19.50	0	418	0.00%
2020/05/22	0.4	20.00	0	0.00	20.10	0.4	427	0.09%
2020/05/20	1	19.20	0.2	19.50	19.35	0.8	488	0.16%
2020/05/15	0	0.00	3	19.32	19.20	-3	538	-0.56%
2020/05/14	0	0.00	0.1	20.45	20.25	-0.1	538	-0.03%
2020/05/13	0.1	20.50	1	20.70	20.60	-0.9	535	-0.16%
2020/05/12	0	20.30	4	20.35	20.40	-4	530	-0.75%
2020/05/07	0.4	20.10	0	0.00	20.25	0.4	529	0.07%
2020/04/28	0	0.00	2	18.80	19.20	-2	562	-0.36%
2020/04/27	0	0.00	0.6	19.20	18.75	-0.6	570	-0.10%
2020/04/24	0	0.00	0.2	18.50	18.35	-0.2	570	-0.04%
2020/04/23	0.5	18.10	0	0.00	18.20	0.5	572	0.10%
2020/04/22	0	0.00	0	18.30	18.15	0	570	0.00%
2020/04/21	0	0.00	0	17.95	17.80	0	570	0.00%
2020/04/20	0.2	17.90	0	0.00	18.00	0.2	568	0.04%
2020/04/17	0	17.60	0	0.00	17.65	0	566	0.00%
2020/04/16	1	17.70	0	0.00	17.60	1	559	0.18%
2020/04/15	0	0.00	2	17.60	17.65	-2	552	-0.36%
2020/04/08	0	0.00	1	15.40	16.20	-1	557	-0.18%
2020/03/31	2	14.20	0	0.00	14.30	2	595	0.34%
2020/03/30	0	0.00	0.1	15.40	14.00	-0.1	646	-0.02%
2020/03/27	0.1	14.50	2	14.45	14.60	-1.9	745	-0.25%
2020/03/20	0	0.00	5	14.00	13.40	-5	747	-0.67%
2020/03/17	0	0.00	0.3	15.05	14.90	-0.3	761	-0.03%
2020/03/13	2	16.80	0.2	17.05	16.90	1.8	733	0.24%
2020/03/11	0.5	20.60	0	0.00	20.70	0.5	708	0.07%
2020/03/05	1	22.50	0	0.00	22.50	1	684	0.15%
2020/03/03	0	0.00	0.2	22.50	22.30	-0.2	683	-0.04%
2020/03/02	0.2	22.10	0	0.00	22.20	0.2	680	0.04%
2020/02/27	0	0.00	0.1	24.10	22.90	-0.1	673	-0.02%
2020/02/26	0	0.00	0.1	24.30	24.10	-0.1	667	-0.02%
2020/02/25	0	0.00	0	25.10	24.90	0	664	0.00%
2020/02/24	0.1	24.90	2	24.30	25.00	-1.9	654	-0.29%
2020/02/21	2	25.50	0	0.00	24.80	2	641	0.31%
2020/02/19	0	0.00	0	23.20	23.00	0	543	0.00%
2020/02/18	0	0.00	0.1	23.45	23.25	-0.1	545	-0.02%
2020/02/17	1	23.20	0.1	23.20	23.00	0.9	550	0.16%
2020/02/14	0	0.00	0.3	23.40	23.20	-0.3	548	-0.05%
2020/02/13	0.4	23.30	0	0.00	23.40	0.4	548	0.07%
2020/02/12	0.3	22.90	0	0.00	23.00	0.3	547	0.06%
2020/02/10	1	22.40	1.1	22.21	22.10	-0.1	552	-0.02%
2020/02/07	0	0.00	0.2	22.80	22.60	-0.2	554	-0.04%
2020/02/06	0	0.00	0	23.40	23.20	0	555	0.00%
2020/02/05	0	0.00	1	23.10	22.65	-1	552	-0.18%
2020/02/04	0	0.00	0.1	23.30	23.10	-0.1	550	-0.01%
2020/02/03	1	21.65	0	0.00	21.70	1	537	0.19%
2020/01/20	0	0.00	3	27.68	27.65	-3	534	-0.56%
2020/01/14	1	28.25	1	28.60	28.55	0	532	0.00%
2020/01/13	0	0.00	0	28.25	28.00	0	531	0.00%
2020/01/10	1	27.95	1	27.70	27.70	0	532	0.00%
2020/01/09	0	0.00	1	28.55	28.10	-1	531	-0.19%
2020/01/08	2	27.73	1	27.75	27.70	1	534	0.19%
2020/01/07	1	28.55	1	27.95	28.00	0	550	0.00%
2020/01/06	3	29.20	4	28.68	28.55	-1	567	-0.17%
2020/01/03	0	0.00	3	29.23	28.80	-3	560	-0.54%
2020/01/02	6	29.32	3	29.18	29.15	3	554	0.54%
2019/12/31	0.8	29.50	0	0.00	29.70	0.8	544	0.15%
2019/12/26	1.3	30.34	0	0.00	30.00	1.3	534	0.24%
2019/12/25	3.2	30.45	3	30.48	30.00	0.2	515	0.05%
2019/12/12	0	0.00	0.5	29.30	29.05	-0.5	357	-0.15%
2019/12/10	0.5	27.80	0	0.00	28.00	0.5	334	0.15%
2019/12/09	0	0.00	0.2	28.35	28.10	-0.2	337	-0.05%
2019/12/06	0.2	27.80	0	0.00	28.00	0.2	338	0.06%
2019/12/05	1	28.00	0	0.00	28.20	1	341	0.29%
2019/11/18	1	28.15	0	0.00	28.15	1	530	0.19%
2019/11/07	0	0.00	0.1	30.70	30.20	-0.1	563	-0.01%
2019/11/05	0	0.00	1	30.60	30.50	-1	558	-0.18%
2019/11/04	0.4	30.70	0	0.00	30.85	0.4	558	0.08%
2019/11/01	0	0.00	0	31.25	30.95	0	559	0.00%
2019/10/30	1	31.10	0.2	31.20	30.90	0.8	562	0.14%
2019/10/29	0	0.00	1	31.90	31.80	-1	548	-0.18%
2019/10/25	0.3	30.70	0	0.00	30.85	0.3	538	0.06%
2019/10/24	0	0.00	0	31.30	31.00	0	542	0.00%
2019/10/23	0	0.00	0.2	31.25	30.95	-0.2	544	-0.04%
2019/10/22	0	0.00	3	31.45	31.30	-3	544	-0.55%
2019/10/21	0	0.00	0.2	31.60	31.30	-0.2	545	-0.04%
2019/10/18	0.5	31.50	0	0.00	31.65	0.5	545	0.09%
2019/10/17	0	0.00	0	32.10	31.80	0	547	0.00%
2019/10/16	0	0.00	0	32.25	31.95	0	551	0.00%
2019/10/09	0	0.00	0	31.05	30.75	0	512	0.00%
2019/10/04	0	0.00	0	31.30	31.00	0	560	0.00%
2019/09/27	0	0.00	1	31.50	31.40	-1	569	-0.18%
2019/09/25	0.2	31.30	0	0.00	31.45	0.2	572	0.04%
2019/09/24	0.8	31.60	0	0.00	31.85	0.8	575	0.14%
2019/09/23	2	31.70	0	0.00	31.70	2	576	0.35%
2019/09/20	0.4	32.00	0	0.00	32.15	0.4	593	0.07%
2019/09/05	1	33.40	0	0.00	33.40	1	640	0.16%
2019/09/03	0	0.00	1	33.65	34.60	-1	562	-0.18%
2019/09/02	1	33.10	0	0.00	33.05	1	537	0.19%
2019/08/30	1	33.15	2	33.63	33.70	-1	535	-0.19%
2019/08/28	0	0.00	1	33.90	33.60	-1	523	-0.19%
2019/08/23	2	33.08	1	33.30	33.40	1	502	0.20%
2019/08/14	1	30.80	0	0.00	30.95	1	517	0.19%
2019/08/13	0	0.00	0.1	31.50	30.80	-0.1	522	-0.01%
2019/08/12	0	0.00	0	31.75	31.45	0	536	0.00%
2019/08/07	0	0.00	0.6	31.20	30.90	-0.6	564	-0.11%
2019/08/06	0	0.00	0	31.65	31.35	0	572	0.00%
2019/08/05	0	0.00	0.1	31.50	31.20	-0.1	588	-0.02%
2019/08/01	0	0.00	0	33.00	32.70	0	621	0.00%
2019/07/31	0	0.00	0	32.85	32.55	0	629	0.00%
2019/07/30	0.1	32.00	0	0.00	32.20	0.1	637	0.01%
2019/07/29	0	0.00	0	33.30	33.00	0	659	0.00%
2019/07/22	0	32.70	0	0.00	32.90	0	828	0.00%
2019/07/19	0	0.00	0	32.75	32.45	0	873	0.00%
2019/07/18	0	0.00	4	32.35	32.40	-4	895	-0.45%
2019/07/17	0.1	32.70	2	33.00	32.85	-1.9	959	-0.20%
2019/07/16	2	33.70	0	33.45	33.15	2	979	0.20%
2019/07/12	0	0.00	3	33.50	33.50	-3	1,060	-0.28%
2019/07/11	2	34.40	4	34.60	34.15	-2	1,133	-0.18%
2019/07/10	5	35.00	0	0.00	34.15	5	1,241	0.40%
2019/07/05	0	0.00	0	33.70	33.40	0	1,309	0.00%
2019/07/01	0	33.50	0	0.00	33.70	0	1,550	0.00%
2019/06/25	0.1	32.60	0	0.00	32.75	0.1	1,709	0.01%
2019/06/24	0	0.00	1	33.90	33.50	-1	1,887	-0.05%
2019/06/21	3	32.50	4	32.58	32.40	-1	1,975	-0.05%
2019/06/19	0.3	31.70	0	0.00	31.85	0.3	1,974	0.01%
2019/06/14	1	32.10	0	31.90	31.60	1	2,073	0.05%
2019/06/13	0.3	31.80	0	0.00	31.95	0.3	2,167	0.01%
2019/05/31	0	0.00	0	32.00	31.50	0	2,238	0.00%
2019/05/30	0	0.00	0	30.60	30.30	0	2,250	0.00%
2019/05/28	0	0.00	0	30.65	30.35	0	2,284	0.00%
2019/05/27	0	30.30	0	0.00	30.50	0	2,401	0.00%
2019/05/22	0	0.00	0.5	32.10	31.20	-0.5	2,470	-0.02%
2019/05/21	1	30.80	0	0.00	31.55	1	2,553	0.04%
2019/05/20	0	0.00	0	32.25	31.95	0	2,545	0.00%
2019/05/17	0	0.00	0	33.05	32.75	0	2,544	0.00%
2019/05/16	0	33.50	0	0.00	33.70	0	2,539	0.00%
2019/05/15	0.5	33.90	0	0.00	34.15	0.5	2,563	0.02%
2019/05/06	4	37.05	0	0.00	36.80	4	2,560	0.16%
2019/05/03	0	0.00	0	40.60	38.20	0	2,545	0.00%
2019/04/30	1	36.60	1	37.05	37.20	0	2,544	0.00%
2019/04/29	10	36.40	9	36.74	36.35	1	2,567	0.04%
2019/04/26	0	0.00	1	41.00	39.75	-1	2,629	-0.04%
2019/04/25	10	40.30	10	39.80	39.80	0	2,599	0.00%
2019/04/24	1	39.70	0	0.00	39.15	1	2,556	0.04%
2019/04/23	0	0.00	1	39.75	39.55	-1	2,535	-0.04%
2019/04/19	3	38.55	3	38.45	38.30	0	2,455	0.00%
2019/04/18	1	40.35	2	38.95	38.90	-1	2,430	-0.04%
2019/04/17	2	41.50	3	41.37	41.15	-1	2,387	-0.04%
2019/04/16	2	39.25	5	40.50	40.20	-3	2,311	-0.13%
2019/04/15	1	37.80	2	38.20	38.40	-1	2,194	-0.05%
2019/04/11	0	0.00	1	38.30	37.25	-1	2,141	-0.05%
2019/04/10	5	38.75	3	38.30	38.45	2	2,081	0.10%
2019/04/09	2	38.00	0	0.00	37.95	2	1,987	0.10%
2019/04/08	0	0.00	1	39.15	37.85	-1	1,962	-0.05%
2019/04/03	1	37.90	1	38.40	38.40	0	1,917	0.00%
2019/04/02	1	37.45	0	0.00	37.00	1	1,852	0.05%
2019/04/01	0	0.00	2	37.10	36.00	-2	1,817	-0.11%
2019/03/29	2	37.10	0	0.00	37.05	2	1,789	0.11%
2019/03/27	4	37.69	2	37.50	38.40	2	1,696	0.12%
2019/03/26	0	0.00	2	36.38	36.85	-2	1,524	-0.13%
2019/03/22	0	0.00	0.1	34.80	34.40	-0.1	1,429	-0.01%
2019/03/20	1	35.00	0	0.00	34.65	1	1,464	0.07%
2019/03/19	1	36.10	1	36.50	35.00	0	1,463	0.00%
2019/03/18	2.1	34.33	3	34.75	35.80	-0.9	1,393	-0.06%
2019/03/15	1	31.80	0	0.00	33.00	1	1,314	0.08%
2019/03/04	0	0.00	10	34.09	34.00	-10	1,450	-0.69%
2019/02/27	25	35.68	15	34.40	34.40	10	1,459	0.69%
2019/02/25	0	0.00	1.3	34.31	34.55	-1.3	1,358	-0.10%
2019/02/22	0	0.00	1	34.15	33.60	-1	1,347	-0.07%
2019/02/21	1.5	33.65	0	0.00	34.00	1.5	1,352	0.11%
2019/02/20	0	0.00	8	35.00	34.20	-8	1,384	-0.58%
2019/02/19	0	0.00	0	32.95	32.65	0	1,360	0.00%
2019/02/18	0	0.00	0	32.70	32.40	0	1,388	0.00%
2019/02/15	0.9	32.10	0	0.00	32.35	0.9	1,388	0.06%
2019/01/23	8	32.60	0	0.00	33.10	8	1,391	0.57%
2019/01/18	7	32.84	7	33.12	33.50	0	1,376	0.00%
2019/01/17	0	0.00	1	31.95	31.95	-1	1,248	-0.08%
2018/12/24	1	29.60	0	0.00	29.60	1	1,560	0.06%
2018/12/19	1	30.90	1	30.80	30.60	0	1,565	0.00%
2018/12/18	1	31.75	1	31.50	31.40	0	1,596	0.00%
2018/12/14	3	32.90	0	0.00	32.50	3	1,661	0.18%
2018/12/13	1	33.20	1	34.00	33.70	0	1,660	0.00%
2018/12/11	0	0.00	3	30.60	30.70	-3	1,633	-0.18%
2018/12/10	2	29.70	2	30.00	30.25	0	1,649	0.00%
2018/12/07	1	31.65	0	0.00	31.40	1	1,645	0.06%
2018/12/06	0	0.00	1	33.85	31.15	-1	1,651	-0.06%
2018/12/04	1	36.95	1.2	37.26	35.40	-0.2	1,659	-0.01%
2018/12/03	0.2	34.80	1	34.50	35.00	-0.8	1,652	-0.05%
2018/11/30	5	33.53	2	33.60	33.20	3	1,649	0.18%
2018/11/29	2	35.15	2	34.80	33.70	0	1,640	0.00%
2018/11/27	1	32.80	0	0.00	33.70	1	1,604	0.06%
2018/11/26	1	32.90	2	33.00	32.80	-1	1,601	-0.06%
2018/11/23	3	31.82	4	32.10	31.65	-1	1,598	-0.06%
2018/11/22	3	32.52	0	0.00	32.35	3	1,601	0.19%
2018/11/21	0	0.00	2.2	34.35	34.30	-2.2	1,580	-0.14%
2018/11/20	1.1	33.91	0	0.00	33.70	1.1	1,569	0.07%
2018/11/19	1	33.10	1.3	33.90	33.95	-0.3	1,540	-0.02%
2018/11/16	2.3	32.20	3	32.30	31.80	-0.7	1,502	-0.04%
2018/11/15	0	0.00	6	29.83	31.25	-6	1,447	-0.41%
2018/11/14	2	28.90	0	0.00	28.45	2	1,425	0.14%
2018/11/09	13	29.74	0	0.00	28.30	13	1,456	0.89%
2018/11/08	20	31.18	10	30.62	30.25	10	1,462	0.68%
2018/11/07	1	30.85	3	30.55	30.95	-2	1,507	-0.13%
2018/11/02	2	30.70	12	30.77	30.50	-10	1,583	-0.63%
2018/11/01	0	0.00	2	29.90	30.30	-2	1,579	-0.13%
2018/10/29	2	26.85	10	26.95	26.90	-8	1,665	-0.48%
2018/10/26	9	28.45	5.3	28.63	27.45	3.7	1,694	0.22%
2018/10/25	12.3	28.66	20	28.91	28.75	-7.7	1,684	-0.46%
2018/10/24	2	30.65	1	31.00	30.30	1	1,698	0.06%
2018/10/23	6	31.93	6	32.68	31.30	0	1,749	0.00%
2018/10/22	4	31.93	6	32.30	31.80	-2	1,748	-0.11%
2018/10/19	5	31.44	3	32.20	31.55	2	1,778	0.11%
2018/10/18	14	31.76	4	31.93	31.50	10	1,781	0.56%
2018/10/17	2	31.85	4	32.55	31.65	-2	1,786	-0.11%
2018/10/16	2	31.85	3	32.43	32.45	-1	1,797	-0.06%
2018/10/15	0	0.00	5	32.12	32.15	-5	1,785	-0.28%
2018/10/12	1	29.00	0	0.00	29.25	1	1,800	0.06%
2018/10/11	1	28.60	0	0.00	27.90	1	1,859	0.05%
2018/10/09	0	0.00	1	31.50	31.00	-1	1,865	-0.05%
2018/10/08	2	33.25	1	34.05	32.80	1	1,885	0.05%
2018/10/05	1	35.10	2	35.08	34.55	-1	1,916	-0.05%
2018/10/04	2	38.30	0	0.00	38.30	2	1,946	0.10%
2018/10/03	2	40.30	0	0.00	40.00	2	2,017	0.10%
2018/09/26	0	0.00	2	39.80	40.55	-2	2,294	-0.09%
2018/09/25	0	0.00	5	42.25	40.95	-5	2,424	-0.21%
2018/09/21	5	40.86	19.4	39.55	40.90	-14.4	2,463	-0.58%
2018/09/20	20.5	38.28	4	40.06	38.00	16.5	2,684	0.61%
2018/09/19	2.9	42.07	3	42.83	41.35	-0.1	3,041	0.00%
2018/09/18	1	41.20	0	0.00	41.35	1	3,350	0.03%
2018/09/07	3	41.05	2	41.35	40.70	1	4,066	0.02%
2018/09/06	21	45.01	22	45.99	44.90	-1	4,073	-0.02%
2018/09/05	1	48.00	0	0.00	47.50	1	4,139	0.02%
2018/08/30	5	48.70	1	49.35	48.60	4	4,571	0.09%
2018/08/29	0	0.00	1	47.95	49.45	-1	4,622	-0.02%
2018/08/27	1	48.60	1	49.30	49.20	0	4,768	0.00%
2018/08/24	0	0.00	3	47.50	47.60	-3	4,864	-0.06%
2018/08/23	5	47.36	5.8	47.82	47.50	-0.8	5,003	-0.02%
2018/08/22	3	47.60	0	0.00	47.45	3	5,199	0.06%
2018/08/21	1	48.00	4	48.13	49.25	-3	5,333	-0.06%
2018/08/20	3	48.00	3	48.50	48.00	0	5,549	0.00%
2018/08/17	4	51.23	7.1	51.16	49.30	-3.1	5,836	-0.05%
2018/08/16	6	50.95	0	51.80	51.30	6	5,991	0.10%
2018/08/15	1	51.10	1	49.92	49.90	0	6,160	0.00%
2018/08/14	5	49.32	5	49.92	50.90	0	6,158	0.00%
2018/08/13	1	50.70	1	51.20	50.50	0	6,128	0.00%
2018/08/09	1	55.30	14	55.70	58.20	-13	6,083	-0.21%
2018/08/03	3	56.40	3	57.07	56.50	0	6,091	0.00%
2018/07/30	3	62.43	3	63.03	62.00	0	6,134	0.00%
2018/07/27	1.8	61.32	1	62.30	61.60	0.8	6,140	0.01%
2018/07/26	1	62.40	2	62.10	60.80	-1	6,125	-0.02%
2018/07/23	2	59.50	3	58.67	59.50	-1	6,104	-0.02%
2018/07/20	12.2	60.10	12	59.57	60.40	0.2	6,091	0.00%
2018/07/19	4	59.55	3	60.90	60.10	1	6,065	0.02%
2018/07/17	0	0.00	13	63.60	62.30	-13	5,993	-0.22%
2018/07/16	20	65.44	3	64.93	64.10	17	5,963	0.29%
2018/07/13	15	64.65	2	65.65	64.20	13	5,941	0.22%
2018/07/12	2	63.80	0	0.00	63.70	2	5,906	0.03%
2018/07/11	1	66.60	15	67.20	64.70	-14	5,866	-0.24%
2018/07/10	2	64.35	1	64.40	64.50	1	5,781	0.02%
2018/07/09	2	68.00	2	68.90	65.30	0	5,750	0.00%
2018/07/06	17	66.81	3	66.47	67.40	14	5,721	0.24%
2018/07/05	7	67.56	19	68.01	66.50	-12	5,655	-0.21%
2018/07/04	2	67.65	3	68.50	68.20	-1	5,609	-0.02%
2018/07/03	21	70.14	16	69.83	65.90	5	5,540	0.09%
2018/07/02	29	70.70	4	71.25	70.50	25	5,429	0.46%
2018/06/29	31	72.02	42	72.92	72.10	-11	5,423	-0.20%
2018/06/28	23	71.82	33	72.42	70.90	-10	5,288	-0.19%
2018/06/27	30	70.84	30	69.33	72.70	0	4,922	0.00%
2018/06/26	35	67.86	24	67.63	66.10	11	4,628	0.24%
2018/06/25	9	67.92	7	65.04	66.80	2	4,457	0.04%
2018/06/22	2	63.50	10.4	63.31	63.00	-8.4	4,266	-0.20%
2018/06/21	14	64.68	9	64.43	65.80	5	4,197	0.12%
2018/06/20	0	0.00	4	59.48	60.60	-4	4,086	-0.10%
2018/06/19	5	64.20	0	0.00	63.10	5	4,123	0.12%
2018/06/14	5	64.08	4	64.00	62.50	1	4,292	0.02%
2018/06/13	3.2	64.10	6	64.40	63.80	-2.8	4,244	-0.07%
2018/06/12	11	65.65	8	65.56	65.10	3	4,152	0.07%
2018/06/11	10.1	61.12	10	61.85	63.00	0.1	3,896	0.00%
2018/06/08	1	61.30	0.1	58.50	58.00	0.9	3,810	0.02%
2018/06/07	5.1	60.01	10	61.20	60.70	-4.9	3,768	-0.13%
2018/06/05	10	61.70	5	58.80	59.00	5	3,690	0.14%
2018/06/01	5	61.60	13	61.66	64.00	-8	3,584	-0.22%
2018/05/31	1	66.00	10	64.80	62.20	-9	3,498	-0.26%
2018/05/30	8	64.13	13	65.20	63.60	-5	3,439	-0.15%
2018/05/28	3	61.17	18	60.79	62.30	-15	3,317	-0.45%
2018/05/25	44	58.95	10	57.71	58.60	34	3,125	1.09%
2018/05/24	2	54.90	2	54.35	56.50	0	2,815	0.00%
2018/05/23	4	53.20	20	51.72	53.20	-16	2,658	-0.60%
2018/05/16	0	0.00	0.2	48.95	48.20	-0.2	2,528	-0.01%
2018/05/10	0	0.00	0	48.50	48.05	0	2,631	0.00%
2018/05/07	0	0.00	5	49.40	50.90	-5	2,613	-0.19%
2018/05/04	2.2	47.34	10	47.85	48.00	-7.8	2,515	-0.31%
2018/04/26	1	41.10	1	42.70	40.90	0	2,643	0.00%
2018/04/25	0	0.00	0	44.40	43.40	0	2,642	0.00%
2018/04/24	1	43.35	3	42.80	42.65	-2	2,652	-0.08%
2018/04/23	0	0.00	10.1	44.54	43.35	-10.1	2,642	-0.38%
2018/04/19	10	47.05	0	47.05	46.60	10	2,647	0.38%
2018/04/17	0	0.00	0.4	47.30	46.85	-0.4	2,719	-0.01%
2018/04/16	1	46.35	1	45.96	45.75	0	2,727	0.00%
2018/04/13	0	0.00	4	46.13	46.10	-4	2,811	-0.14%
2018/04/12	1	46.05	1.5	46.10	46.10	-0.5	2,949	-0.02%
2018/04/11	25	48.00	0	0.00	46.45	25	2,996	0.83%
2018/04/10	5	48.80	5	49.60	47.75	0	3,120	0.00%
2018/04/09	5	48.80	5	49.95	48.60	0	3,250	0.00%
2018/04/03	20.5	49.52	11	50.37	49.20	9.5	3,454	0.27%
2018/04/02	5	51.38	2	51.90	50.50	3	3,534	0.08%
2018/03/31	10	51.62	10	50.15	50.00	0	3,485	0.00%
2018/03/30	11.5	48.56	7	49.01	48.40	4.5	3,408	0.13%
2018/03/29	15	48.47	30	48.67	48.30	-15	3,442	-0.44%
2018/03/28	14	48.86	23.1	49.05	49.20	-9.1	3,454	-0.26%
2018/03/27	13	48.60	0	0.00	48.20	13	3,442	0.38%
2018/03/26	0.1	46.00	0	0.00	46.25	0.1	3,436	0.00%
2018/03/23	0	0.00	10	45.70	45.90	-10	3,513	-0.28%
2018/03/22	13	49.73	27	48.71	48.45	-14	3,557	-0.39%
2018/03/21	3	49.85	13.4	49.53	48.50	-10.4	3,555	-0.29%
2018/03/20	15	46.66	3	48.48	49.95	12	3,537	0.34%
2018/03/19	5	45.80	0	0.00	45.45	5	3,584	0.14%
2018/03/15	2	45.95	0	0.00	45.55	2	4,008	0.05%
2018/03/14	18	46.25	1	45.90	45.65	17	4,107	0.41%
2018/03/13	0.4	45.20	0	0.00	45.50	0.4	4,161	0.01%
2018/03/08	1	45.50	1	46.05	46.00	0	4,319	0.00%
2018/03/05	1	48.70	0.1	49.00	47.85	0.9	4,758	0.02%
2018/03/01	10	48.20	10	47.20	48.20	0	4,707	0.00%
2018/02/26	0	0.00	0.1	40.25	39.90	-0.1	4,763	0.00%
2018/02/23	0	0.00	3	40.65	40.05	-3	4,854	-0.06%
2018/02/12	0.2	38.40	0	0.00	38.65	0.2	4,910	0.00%
2018/02/08	0	0.00	1	38.75	39.10	-1	4,933	-0.02%
2018/02/07	9	38.88	8	38.11	37.85	1	4,993	0.02%
2018/02/06	11	40.99	10	38.90	39.30	1	5,057	0.02%
2018/02/05	1	43.75	1.1	43.29	43.20	-0.1	5,016	0.00%
2018/02/02	0	0.00	10	46.50	45.10	-10	5,018	-0.20%
2018/01/31	1	47.80	1	48.90	48.55	0	5,033	0.00%
2018/01/30	11	50.36	1	50.70	48.60	10	5,058	0.20%
2018/01/26	2	48.45	1	49.00	49.00	1	5,082	0.02%
2018/01/25	1	47.75	22	51.93	48.40	-21	5,076	-0.41%
2018/01/24	3	53.57	0	0.00	52.30	3	5,033	0.06%
2018/01/22	2	55.60	21	54.97	55.60	-19	5,186	-0.37%
2018/01/18	1.1	52.98	0	0.00	53.10	1.1	5,638	0.02%
2018/01/15	5	54.22	0	0.00	53.30	5	6,020	0.08%
2018/01/11	1	51.50	0	0.00	51.90	1	6,023	0.02%
2018/01/10	2	54.50	5	55.00	54.50	-3	5,969	-0.05%
2018/01/09	40	56.50	20	56.50	57.00	20	5,983	0.33%
2018/01/08	2	58.30	6	57.93	56.00	-4	5,953	-0.07%
2018/01/05	4	56.15	12	55.37	55.70	-8	5,948	-0.13%
2018/01/04	15	56.36	25	55.96	55.70	-10	6,082	-0.16%
2018/01/03	4	54.38	2	54.40	54.70	2	5,946	0.03%
2018/01/02	3	51.87	9	51.86	54.00	-6	5,866	-0.10%