前鼎 (4908)-康和-板橋券商分點個股進出

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

前鼎

(4908)

可現股當沖

股價
94.5
漲跌
▲1.1
漲幅
+1.18%
成交量
1,041張
產業
上櫃通信網路類股
193人加入追蹤

立即追蹤
本地時間:14:30

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

前鼎 (4908)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
2024/09/06	0	0.00	0.1	95.00	94.50	-0.1	2,964	0.00%
2024/09/05	1	96.70	0.1	93.70	93.40	0.9	2,993	0.03%
2024/09/02	2	104.00	0.2	102.25	102.00	1.8	2,978	0.06%
2024/08/30	0.2	99.60	0	0.00	105.00	0.2	2,911	0.01%
2024/08/29	5	98.52	5	98.92	98.80	0	2,769	0.00%
2024/08/28	0	0.00	0.5	97.38	96.80	-0.5	2,719	-0.02%
2024/08/27	0.5	94.70	0	0.00	94.60	0.5	2,638	0.02%
2024/08/26	0	0.00	0.3	93.15	92.20	-0.3	2,652	-0.01%
2024/08/23	0.2	94.30	0.1	95.10	94.80	0.1	2,664	0.00%
2024/08/22	0	0.00	0.6	94.31	94.10	-0.6	2,653	-0.02%
2024/08/21	2.8	98.33	3.1	99.75	97.50	-0.3	2,706	-0.01%
2024/08/20	3	92.03	3.1	92.71	92.30	-0.1	2,815	0.00%
2024/08/19	1	84.90	1.4	85.14	87.90	-0.4	2,907	-0.01%
2024/08/16	1.6	81.22	0	0.00	80.60	1.6	2,976	0.05%
2024/08/15	0	0.00	1	81.40	82.50	-1	2,991	-0.03%
2024/08/14	1.1	81.95	0	0.00	80.20	1.1	2,994	0.04%
2024/08/09	0	0.00	1	81.10	80.80	-1	3,131	-0.03%
2024/08/08	1	82.50	0	0.00	81.00	1	3,172	0.03%
2024/08/06	2	71.25	0	0.00	72.40	2	3,194	0.06%
2024/08/02	0.1	88.40	18	84.00	84.00	-17.9	3,203	-0.56%
2024/07/29	5	94.00	0.2	88.61	86.00	4.9	3,253	0.15%
2024/07/26	0.2	91.50	0	0.00	92.00	0.2	3,263	0.00%
2024/07/23	0	0.00	2	96.10	94.50	-2	3,304	-0.06%
2024/07/22	0	93.50	3	94.43	93.90	-3	3,349	-0.09%
2024/07/19	3	101.00	0	0.00	98.80	3	3,377	0.09%
2024/07/17	0	0.00	1	104.00	104.50	-1	3,365	-0.03%
2024/07/16	0	0.00	1	103.50	103.00	-1	3,360	-0.03%
2024/07/11	4.1	105.79	0	0.00	105.50	4.1	3,389	0.12%
2024/07/10	1	111.00	5	111.80	112.00	-4	3,352	-0.12%
2024/07/09	4.2	105.76	6	107.33	108.50	-1.9	3,255	-0.06%
2024/07/08	7	107.64	0	0.00	106.00	7	3,237	0.22%
2024/07/05	2	114.75	6	113.83	114.50	-4	3,181	-0.13%
2024/07/04	3	108.50	1	108.00	107.50	2	3,092	0.06%
2024/07/03	1	110.00	0	0.00	107.50	1	3,081	0.03%
2024/07/02	2	107.50	0	0.00	107.00	2	3,095	0.06%
2024/07/01	5	111.20	16	112.19	110.00	-11	3,175	-0.35%
2024/06/28	2	115.50	1	115.00	112.00	1	3,254	0.03%
2024/06/27	3	114.83	1	116.00	113.00	2	3,214	0.06%
2024/06/26	2	109.50	2	108.50	109.50	0	3,081	0.00%
2024/06/24	1	109.50	0	0.00	107.50	1	3,177	0.03%
2024/06/21	0	0.00	3	113.83	111.00	-3	3,226	-0.09%
2024/06/20	1	109.00	3	112.50	112.00	-2	3,264	-0.06%
2024/06/19	4	110.50	0	0.00	110.50	4	3,248	0.12%
2024/06/18	3	110.00	0	0.00	111.00	3	3,182	0.09%
2024/06/13	3	109.67	15	109.20	110.50	-12	3,109	-0.39%
2024/06/12	0	0.00	5	102.40	103.50	-5	3,050	-0.16%
2024/06/11	5	99.54	8	101.50	98.60	-3	3,045	-0.10%
2024/06/07	5	102.00	0	0.00	101.00	5	3,147	0.16%
2024/06/06	2	104.25	2	103.75	102.50	0	3,220	0.00%
2024/06/05	1	106.00	1	108.00	104.50	0	3,237	0.00%
2024/06/04	6	106.75	0	0.00	104.00	6	3,327	0.18%
2024/06/03	5	106.50	5	110.00	109.00	0	3,446	0.00%
2024/05/31	4	106.50	2.8	106.40	105.50	1.2	3,480	0.04%
2024/05/30	0.8	105.50	0	108.50	106.00	0.8	3,536	0.02%
2024/05/28	18	112.22	9	111.00	110.50	9	3,709	0.24%
2024/05/27	7	115.29	4	112.75	111.50	3	3,777	0.08%
2024/05/24	13	114.58	11	115.32	114.50	2	3,962	0.05%
2024/05/23	4	110.88	26	111.37	111.00	-22	4,550	-0.48%
2024/05/22	38	106.45	23	107.63	106.50	15	4,746	0.32%
2024/05/21	1	103.00	0	101.75	102.00	1	4,814	0.02%
2024/05/17	1	101.50	1	101.00	101.50	0	5,262	0.00%
2024/05/16	3	103.50	0	104.50	102.00	3	5,463	0.05%
2024/05/15	3	100.83	3	101.47	101.50	0	5,784	0.00%
2024/05/14	0	0.00	0	102.00	99.00	0	5,926	0.00%
2024/05/13	2	97.30	8	99.23	100.00	-6	6,091	-0.10%
2024/05/09	2	98.00	2	97.95	95.90	0	6,714	0.00%
2024/05/08	1	99.00	1	100.00	99.40	0	7,109	0.00%
2024/05/07	1	95.40	0	0.00	95.60	1	7,603	0.01%
2024/05/06	5	95.60	0	0.00	95.60	5	7,917	0.06%
2024/05/03	5	99.50	0.3	98.86	97.00	4.7	7,938	0.06%
2024/05/02	0	0.00	1.2	98.85	98.90	-1.2	7,928	-0.01%
2024/04/30	3.1	101.81	2.4	101.00	101.00	0.7	7,925	0.01%
2024/04/29	3.6	101.78	4	102.00	102.00	-0.5	7,982	-0.01%
2024/04/25	2	98.70	3	100.10	97.40	-1	7,914	-0.01%
2024/04/24	0	0.00	0.1	95.60	94.50	-0.1	7,908	0.00%
2024/04/23	0	91.30	0	0.00	90.60	0	7,943	0.00%
2024/04/22	2	95.45	0	89.10	89.10	2	8,047	0.02%
2024/04/19	2	93.15	1.1	96.73	97.50	0.9	8,073	0.01%
2024/04/17	2	95.65	1.4	97.49	97.00	0.6	8,180	0.01%
2024/04/16	1	93.70	1	92.50	92.50	0	8,170	0.00%
2024/04/15	0	0.00	0	103.00	100.50	0	8,142	0.00%
2024/04/11	2	103.50	0	0.00	103.00	2	8,147	0.02%
2024/04/08	1.9	110.50	0	0.00	110.00	1.9	8,104	0.02%
2024/04/03	2	114.25	1	115.50	111.00	1	8,165	0.01%
2024/04/02	4	113.75	11	115.05	118.50	-7	8,123	-0.09%
2024/04/01	7.1	109.80	7	110.29	109.50	0.1	8,030	0.00%
2024/03/29	2	108.25	2	108.25	108.50	0	8,003	0.00%
2024/03/28	5	109.00	7	109.50	110.00	-2	7,991	-0.03%
2024/03/27	19	107.55	19	107.13	107.50	0	7,923	0.00%
2024/03/26	6	107.75	6	107.92	106.00	0	7,886	0.00%
2024/03/25	10	110.25	11	109.77	112.00	-1	7,835	-0.01%
2024/03/22	4	105.50	2	104.25	107.00	2	7,840	0.03%
2024/03/21	2	102.25	2	103.25	103.00	0	7,792	0.00%
2024/03/20	2	103.50	1	103.50	102.00	1	7,824	0.01%
2024/03/19	2	106.50	4	108.12	104.00	-2	7,866	-0.03%
2024/03/18	1	103.00	1	103.50	103.50	0	7,866	0.00%
2024/03/15	2	103.75	2	105.00	102.00	0	8,146	0.00%
2024/03/14	0	104.50	1	103.50	103.00	-1	8,674	-0.01%
2024/03/13	8	107.50	3	106.00	107.00	5	8,801	0.06%
2024/03/12	29	108.64	7	110.71	111.00	22	8,710	0.25%
2024/03/11	1	108.00	1.6	111.36	112.50	-0.6	8,670	-0.01%
2024/03/08	5.3	111.80	6	106.17	107.00	-0.7	8,639	-0.01%
2024/03/07	4	119.25	5	121.89	113.50	-1	8,583	-0.01%
2024/03/06	3	119.33	3	118.83	119.00	0	8,519	0.00%
2024/03/05	1	117.00	0	0.00	117.50	1	8,609	0.01%
2024/03/04	13	121.58	10	121.10	120.00	3	8,801	0.03%
2024/03/01	3	119.33	8	118.25	120.50	-5	8,762	-0.06%
2024/02/29	16	119.84	20	120.65	121.50	-4	8,706	-0.05%
2024/02/27	59	122.14	50	119.80	119.00	9	8,677	0.10%
2024/02/26	34	127.13	14	129.32	121.50	20	8,546	0.23%
2024/02/23	3	120.00	7	121.00	124.00	-4	8,261	-0.05%
2024/02/22	7	116.00	8	113.69	113.00	-1	8,077	-0.01%
2024/02/21	16	116.81	12	117.63	117.00	4	7,935	0.05%
2024/02/20	19	115.63	1	112.51	113.00	18	7,681	0.23%
2024/02/19	3	120.66	8	118.38	114.50	-5	7,570	-0.07%
2024/02/16	20	120.85	10	120.50	121.00	10	7,532	0.13%
2024/02/15	1	115.50	16	114.09	118.00	-15	7,237	-0.21%
2024/02/05	14	109.86	1	108.51	107.50	13	7,143	0.18%
2024/02/02	10	111.80	7	112.43	109.00	3	7,022	0.04%
2024/02/01	23	113.46	25	113.96	111.00	-2	6,908	-0.03%
2024/01/31	4	103.25	14	108.57	113.00	-10	6,607	-0.15%
2024/01/30	11	101.95	9	101.51	103.00	2	6,443	0.03%
2024/01/29	8	93.39	12.1	94.49	97.90	-4.1	6,206	-0.07%
2024/01/26	2	86.80	2	87.10	89.00	0	6,042	0.00%
2024/01/25	1	85.70	1	87.00	85.60	0	6,211	0.00%
2024/01/24	1	89.20	1	88.70	87.20	0	6,402	0.00%
2024/01/23	3	90.70	2	90.90	89.10	1	6,596	0.02%
2024/01/22	0	0.00	1	87.80	88.10	-1	6,704	-0.01%
2024/01/19	2.1	87.34	3	87.23	86.90	-1	7,085	-0.01%
2024/01/18	2	84.56	1	84.80	86.90	1	7,457	0.01%
2024/01/17	2	88.90	2	88.35	86.60	0	7,908	0.00%
2024/01/16	8	90.65	3	89.24	88.30	5	8,457	0.06%
2024/01/15	2	85.75	0	0.00	88.80	2	8,627	0.02%
2024/01/12	1	87.90	1	86.70	85.80	0	9,046	0.00%
2024/01/11	3	87.47	3	86.35	87.10	0	9,745	0.00%
2024/01/10	1	83.60	1	82.70	83.60	0	10,098	0.00%
2024/01/09	1.3	82.99	0	0.00	83.00	1.3	10,579	0.01%
2024/01/08	0	0.00	1	83.80	83.40	-1	11,258	-0.01%
2024/01/05	4.1	84.43	4	84.03	83.70	0.1	11,693	0.00%
2024/01/04	0	85.40	0	0.00	83.80	0	11,771	0.00%
2024/01/03	0.8	84.30	1	84.70	84.30	-0.2	11,826	0.00%
2024/01/02	1	84.70	2	85.50	84.90	-1	11,860	-0.01%
2023/12/29	6	85.42	4	84.12	84.30	2	12,018	0.02%
2023/12/28	1	91.70	1	88.40	88.00	0	11,980	0.00%
2023/12/27	0.1	93.80	0	0.00	92.90	0.1	12,094	0.00%
2023/12/26	0	92.60	0	93.10	93.50	0	12,166	0.00%
2023/12/20	0	0.00	1	93.80	93.80	-1	12,879	-0.01%
2023/12/19	0	0.00	0.5	95.30	94.90	-0.5	13,402	0.00%
2023/12/14	1	94.00	1	95.50	95.10	0	13,808	0.00%
2023/12/13	14	95.82	13	96.34	95.30	1	14,130	0.01%
2023/12/12	9.2	99.33	3	96.47	95.60	6.2	14,999	0.04%
2023/12/11	5	103.00	19.3	102.35	105.50	-14.3	14,986	-0.10%
2023/12/08	7	96.59	9	97.24	97.20	-2	14,682	-0.01%
2023/12/07	1	93.20	1	93.60	92.40	0	14,654	0.00%
2023/12/06	5	94.12	3	94.10	93.10	2	14,728	0.01%
2023/12/05	7	92.80	1	92.60	92.60	6	14,833	0.04%
2023/12/04	3	94.03	2	93.40	94.00	1	14,983	0.01%
2023/12/01	3	95.13	4	95.93	95.10	-1	15,063	-0.01%
2023/11/30	3	98.53	2	95.85	94.80	1	15,044	0.01%
2023/11/29	3	98.77	7	100.43	100.00	-4	14,956	-0.03%
2023/11/28	5	93.96	4	93.95	94.00	1	14,737	0.01%
2023/11/27	3	92.07	5	91.16	91.50	-2	14,653	-0.01%
2023/11/24	10	93.00	6.6	91.82	91.50	3.4	14,633	0.02%
2023/11/22	14	101.56	9.6	101.37	102.00	4.4	14,478	0.03%
2023/11/21	3	96.23	7	99.41	100.00	-4	14,016	-0.03%
2023/11/17	0	92.65	0	0.00	92.10	0	13,829	0.00%
2023/11/16	0	93.87	0.5	93.80	92.90	-0.5	13,777	0.00%
2023/11/15	8	96.40	8	97.40	94.60	0	13,738	0.00%
2023/11/14	5	92.98	6	94.82	96.20	-1	13,581	-0.01%
2023/11/13	1	91.19	1.2	91.50	92.00	-0.2	13,487	0.00%
2023/11/10	0	91.25	0.5	91.00	89.70	-0.5	13,405	0.00%
2023/11/09	3.2	94.03	1	96.90	93.80	2.2	13,318	0.02%
2023/11/08	1	95.60	2.4	96.45	95.00	-1.3	13,174	-0.01%
2023/11/07	9	98.10	8	97.35	97.20	1	13,063	0.01%
2023/11/06	11.2	96.86	11.3	97.48	97.60	-0.1	12,832	0.00%
2023/11/03	4.3	95.56	3.7	93.97	93.40	0.6	12,553	0.00%
2023/11/02	14	93.90	21.4	93.23	95.40	-7.4	12,407	-0.06%
2023/11/01	8	92.64	1	90.51	92.00	7	12,224	0.06%
2023/10/31	0	91.58	1	90.10	89.80	-1	12,043	-0.01%
2023/10/30	3.2	96.24	2	93.90	93.70	1.2	11,866	0.01%
2023/10/27	6.5	97.00	5	95.38	95.40	1.5	11,744	0.01%
2023/10/26	19.1	100.07	17	99.12	99.20	2.1	11,606	0.02%
2023/10/25	43	100.17	37.2	100.40	98.30	5.8	11,307	0.05%
2023/10/24	5	94.14	9	95.70	99.00	-4	10,840	-0.04%
2023/10/23	1	91.08	1	90.30	90.00	0	10,279	0.00%
2023/10/20	6.1	94.17	6.6	93.87	91.60	-0.5	10,047	-0.01%
2023/10/19	11	92.84	13	93.08	93.00	-2	9,646	-0.02%
2023/10/18	10	85.01	10	86.06	90.30	0	8,998	0.00%
2023/10/17	27.4	85.15	32.2	85.00	83.40	-4.8	8,818	-0.05%
2023/10/16	19.2	84.90	18.3	85.40	83.70	1	8,393	0.01%
2023/10/13	4.3	76.71	8.1	77.52	81.00	-3.8	7,881	-0.05%
2023/10/12	1	69.50	3	71.91	73.70	-2	7,487	-0.03%
2023/10/11	2	67.03	2	67.45	67.00	0	7,503	0.00%
2023/10/06	0	71.20	0.1	71.90	71.00	-0.1	7,490	0.00%
2023/10/05	10.1	73.53	26.1	73.21	72.10	-16	7,475	-0.21%
2023/10/04	8.4	70.78	7	70.63	71.00	1.3	7,342	0.02%
2023/10/03	18	70.60	12	71.84	70.30	5.9	7,411	0.08%
2023/10/02	12.1	69.74	2	69.55	70.00	10.1	7,294	0.14%
2023/09/28	0.3	70.49	3.1	72.83	69.90	-2.8	7,283	-0.04%
2023/09/27	2.2	73.43	2	72.80	72.50	0.2	7,197	0.00%
2023/09/26	4.1	73.36	2.1	72.03	71.50	2	7,054	0.03%
2023/09/25	11.1	75.24	12.1	76.08	73.80	-1	6,924	-0.01%
2023/09/22	7	73.99	10.4	74.32	75.50	-3.4	6,721	-0.05%
2023/09/21	3	70.43	1	70.90	71.00	2	6,308	0.03%
2023/09/20	12.4	73.65	11.4	72.33	71.50	1	6,252	0.02%
2023/09/19	4.7	71.51	3.1	70.98	72.10	1.6	5,974	0.03%
2023/09/18	14.1	73.14	13.2	74.85	72.80	0.9	5,790	0.02%
2023/09/15	28.8	71.83	19.3	71.32	70.00	9.5	5,396	0.18%
2023/09/14	1.3	67.15	3	69.33	70.50	-1.8	4,448	-0.04%
2023/09/13	0	0.00	180.1	58.72	64.10	-180.1	4,155	-4.33%	大賣/鉅額交易
2023/09/12	255.1	57.78	80	57.87	58.30	175.1	3,900	4.49%	大買/鉅額交易
2023/09/11	0	60.00	0	60.31	61.00	0	3,765	0.00%
2023/09/08	5.1	58.21	5	59.10	60.30	0.1	3,659	0.00%
2023/09/07	7	61.69	2	61.55	61.30	5	3,511	0.14%
2023/09/06	0	0.00	8	61.80	62.20	-8	3,342	-0.24%
2023/09/05	1	56.50	140	57.28	56.60	-139	3,215	-4.32%	大賣/鉅額交易
2023/09/04	140.1	56.36	19	56.00	56.30	121.1	3,169	3.82%	大買/鉅額交易
2023/09/01	19	54.99	1.1	55.29	55.50	17.9	3,103	0.58%
2023/08/31	0	54.10	0.1	54.50	54.40	-0.1	3,063	0.00%
2023/08/30	0	0.00	2.1	55.40	54.90	-2.1	3,078	-0.07%
2023/08/29	0.2	53.60	0.1	54.90	55.20	0.2	3,073	0.01%
2023/08/28	1	53.80	0.1	54.89	54.30	0.9	3,024	0.03%
2023/08/25	3.2	54.64	2	53.70	55.10	1.2	2,978	0.04%
2023/08/24	0	0.00	1	54.00	54.10	-1	2,918	-0.03%
2023/08/22	0	0.00	0.2	54.76	53.90	-0.2	2,910	-0.01%
2023/08/21	2	55.50	2	54.90	54.90	0	2,898	0.00%
2023/08/18	2	55.20	0	54.60	54.00	2	2,894	0.07%
2023/08/17	0.1	55.04	0	54.20	55.60	0.1	2,894	0.00%
2023/08/15	0.1	53.00	0	0.00	52.30	0.1	2,951	0.00%
2023/08/14	0	0.00	0	51.90	51.20	0	2,975	0.00%
2023/08/11	0	52.15	0	56.30	51.80	0	2,986	0.00%
2023/08/10	0	0.00	0.3	51.83	51.20	-0.3	3,036	-0.01%
2023/08/09	0	0.00	0.3	53.46	52.20	-0.3	3,051	-0.01%
2023/08/08	0.4	54.40	0	55.30	54.70	0.4	3,053	0.01%
2023/08/07	0.2	52.70	2	54.75	54.80	-1.8	3,071	-0.06%
2023/08/04	0	0.00	0.1	52.28	52.50	-0.1	3,036	0.00%
2023/08/02	0.1	52.20	0.4	54.41	52.50	-0.3	3,018	-0.01%
2023/08/01	2.4	56.06	1	57.00	55.00	1.4	2,987	0.05%
2023/07/31	6	62.78	4.8	61.11	58.70	1.2	2,924	0.04%
2023/07/28	0	54.50	6	58.92	60.10	-6	2,665	-0.22%
2023/07/27	4.1	54.91	1	54.70	54.70	3.1	2,582	0.12%
2023/07/26	0.7	54.35	0.3	54.60	54.10	0.4	2,559	0.02%
2023/07/25	2.3	54.84	2	56.11	55.70	0.3	2,562	0.01%
2023/07/24	0	54.80	0.1	55.00	55.10	-0.1	2,529	0.00%
2023/07/21	3	58.30	0.5	59.70	57.90	2.5	2,477	0.10%
2023/07/20	9.6	60.74	3.3	62.42	59.80	6.3	2,394	0.26%
2023/07/19	1	58.30	1	58.90	62.10	0	2,109	0.00%
2023/07/18	2.3	59.96	2.5	57.40	56.50	-0.2	2,050	-0.01%
2023/07/17	4	55.73	4	56.78	56.90	0	1,885	0.00%
2023/07/14	0	0.00	4	48.40	51.80	-4	1,848	-0.22%
2023/07/13	2.5	47.85	4	47.68	47.10	-1.5	1,777	-0.09%
2023/07/12	2	45.48	0	0.00	45.35	2	1,732	0.12%
2023/07/11	0	46.38	0	0.00	46.50	0	1,710	0.00%
2023/07/10	11	49.28	10	48.75	47.85	1	1,673	0.06%
2023/07/07	11	47.04	11	45.80	46.35	0	1,557	0.00%
2023/07/06	1	46.00	3	47.10	45.80	-2	1,501	-0.13%
2023/07/05	1	45.70	0	0.00	45.20	1	1,435	0.07%
2023/07/04	0	43.00	3.7	46.74	46.60	-3.7	1,388	-0.27%
2023/07/03	1	42.10	1	42.70	42.70	0	1,279	0.00%
2023/06/30	0	43.00	0.3	42.60	42.15	-0.3	1,247	-0.02%
2023/06/29	1	43.20	1.3	42.62	43.75	-0.3	1,217	-0.03%
2023/06/28	0.3	40.35	1.3	42.25	42.95	-1	1,069	-0.09%
2023/06/27	0	0.00	2	39.03	39.05	-2	1,001	-0.20%
2023/06/21	2.2	40.14	0	0.00	40.35	2.2	993	0.22%
2023/06/15	0.1	39.30	1	39.50	39.50	-0.9	985	-0.09%
2023/06/13	2	39.00	0	0.00	39.15	2	983	0.20%
2023/05/30	1	40.80	3	40.75	40.95	-2	869	-0.23%
2023/05/26	0	0.00	10	39.75	39.75	-10	803	-1.24%
2023/05/24	0	0.00	0	39.50	39.40	0	787	0.00%
2023/05/23	2	39.70	0	0.00	39.70	2	779	0.26%
2023/05/22	0	39.20	0	0.00	40.25	0	759	0.00%
2023/05/19	8	39.55	5.3	39.76	39.70	2.7	728	0.37%
2023/05/18	0	0.00	1	38.64	39.45	-1	657	-0.16%
2023/05/16	3.4	38.60	0.2	38.80	38.65	3.2	602	0.52%
2023/05/15	1	36.50	0.1	39.11	38.80	0.9	539	0.17%
2023/05/12	0	0.00	2	36.30	36.90	-2	507	-0.39%
2023/05/11	2.3	35.90	1	36.20	35.65	1.3	488	0.26%
2023/05/10	0	0.00	0	34.80	34.35	0	450	-0.01%
2023/05/09	0	0.00	0.2	35.10	34.15	-0.2	451	-0.04%
2023/05/04	0	0.00	0	36.30	35.85	0	449	-0.01%
2023/05/03	1	35.55	1.1	35.60	35.90	-0.1	451	-0.01%
2023/04/28	1	36.10	0	0.00	35.80	1	440	0.23%
2023/04/26	0	0.00	0.1	34.89	34.95	-0.1	386	-0.01%
2023/04/25	1	33.75	1	33.86	33.75	0	379	-0.01%
2023/04/24	0	0.00	0.2	34.80	34.45	-0.2	373	-0.06%
2023/04/21	1.5	34.23	0	0.00	34.30	1.5	371	0.40%
2023/04/20	0	0.00	104	35.88	35.50	-104	362	-28.69%	大賣/鉅額交易
2023/04/19	129.1	36.91	25	36.90	36.30	104.1	348	29.84%	大買/鉅額交易
2023/04/18	0	0.00	0.2	36.15	36.60	-0.2	319	-0.06%
2023/04/12	0.1	33.60	0	0.00	33.80	0.1	246	0.06%
2023/04/06	0	33.00	0	0.00	32.85	0	218	0.00%
2023/03/30	0	0.00	1	32.55	32.55	-1	211	-0.47%
2023/03/29	0	0.00	0	32.10	31.75	0	201	0.00%
2023/03/28	0.1	31.60	0	0.00	31.80	0.1	205	0.05%
2023/03/22	1	31.55	0	0.00	31.60	1	211	0.47%
2023/03/16	0	0.00	0.2	30.99	30.35	-0.2	212	-0.08%
2023/03/14	0	0.00	0.4	31.67	31.15	-0.4	218	-0.20%
2023/03/13	0	0.00	0.2	31.65	31.30	-0.2	225	-0.09%
2023/03/10	0	0.00	0	32.35	32.00	0	245	0.00%
2023/03/09	0.3	33.15	0	0.00	33.10	0.3	256	0.11%
2023/03/02	0	0.00	0	32.60	32.05	0	299	-0.01%
2023/02/23	0	0.00	0	32.60	32.25	0	298	0.00%
2023/02/22	0	0.00	0.1	32.13	31.60	-0.1	295	-0.03%
2023/02/20	0	0.00	1	32.30	32.45	-1	296	-0.34%
2023/02/15	0	0.00	1	31.20	31.10	-1	308	-0.32%
2023/02/14	0.3	31.10	0	32.35	31.30	0.3	308	0.10%
2023/02/09	1	32.10	0	0.00	32.10	1	311	0.32%
2023/02/07	0.2	31.80	0	0.00	31.95	0.2	314	0.06%
2023/02/06	0	0.00	0.1	32.15	32.00	-0.1	313	-0.03%
2023/02/03	0	0.00	0	32.31	31.90	0	314	-0.01%
2023/02/02	0.1	32.00	0	0.00	32.20	0.1	315	0.03%
2023/02/01	0	0.00	0	31.79	31.60	0	311	0.00%
2023/01/30	0.2	30.50	0	0.00	30.70	0.2	310	0.07%
2023/01/16	0	0.00	0	30.79	30.20	0	315	-0.01%
2023/01/13	0	0.00	0.2	30.64	30.20	-0.2	320	-0.06%
2023/01/12	0	0.00	0.1	32.58	30.30	-0.1	324	-0.02%
2023/01/11	1	30.64	0.2	30.71	30.45	0.8	325	0.25%
2023/01/09	0.1	31.10	0.1	31.60	31.25	0	327	-0.01%
2023/01/04	0	0.00	0	30.90	30.60	0	344	0.00%
2023/01/03	0	0.00	0	31.35	30.05	0	345	0.00%
2022/12/26	0.5	30.40	0	0.00	30.60	0.5	352	0.14%
2022/12/07	0	0.00	0	32.30	31.45	0	406	0.00%
2022/12/01	0	0.00	1	32.25	33.00	-1	398	-0.25%
2022/11/30	0	0.00	1	32.30	32.00	-1	400	-0.25%
2022/11/29	0	31.65	7	31.36	32.30	-7	452	-1.55%
2022/11/28	1	30.55	0	0.00	30.40	1	440	0.23%
2022/11/25	1	29.35	0	0.00	29.50	1	457	0.22%
2022/11/24	1	30.20	0	30.60	30.30	1	468	0.21%
2022/11/23	0	29.90	0	0.00	30.15	0	494	0.00%
2022/11/15	0	0.00	0	31.45	30.45	0	661	0.00%
2022/11/11	6	30.09	0	0.00	29.90	6	743	0.81%
2022/11/10	0	31.00	0	0.00	31.05	0	821	0.00%
2022/11/08	10	30.80	0	0.00	30.85	10	910	1.10%
2022/11/02	0	0.00	2	30.50	30.65	-2	1,089	-0.18%
2022/10/25	1	29.30	0	0.00	29.15	1	1,694	0.06%
2022/10/20	1	30.00	0.1	31.50	30.20	0.9	1,716	0.05%
2022/10/18	0	0.00	0	31.95	31.65	0	1,757	0.00%
2022/10/17	0	0.00	0	31.35	31.05	0	1,767	0.00%
2022/10/14	0.1	32.00	0	0.00	32.20	0.1	1,785	0.01%
2022/10/07	0	0.00	0.1	36.11	35.80	-0.1	1,841	-0.01%
2022/10/04	0.1	34.77	0	0.00	35.15	0.1	2,199	0.00%
2022/09/29	0	0.00	0.2	35.70	33.95	-0.2	2,316	-0.01%
2022/09/28	0	0.00	0	35.85	32.75	0	2,330	0.00%
2022/09/23	0	0.00	1	38.05	37.30	-1	2,392	-0.04%
2022/09/22	0	0.00	1	37.90	38.15	-1	2,412	-0.04%
2022/09/21	0	0.00	0	38.30	37.95	0	2,424	0.00%
2022/09/16	0	39.15	3	38.90	38.75	-3	2,494	-0.12%
2022/09/14	1	38.95	5	39.15	39.70	-4	2,648	-0.15%
2022/09/13	5	39.30	6	39.25	39.60	-1	2,721	-0.04%
2022/09/12	1	38.55	0	0.00	38.85	1	2,795	0.04%
2022/09/08	1	37.65	5	38.38	38.75	-4	2,833	-0.14%
2022/09/06	1	37.35	0	0.00	37.45	1	2,856	0.04%
2022/09/05	6	40.69	0.4	41.24	38.05	5.6	2,862	0.19%
2022/09/01	2.1	40.27	0.3	40.28	40.00	1.8	2,848	0.06%
2022/08/31	1	41.85	18	41.59	41.25	-17	2,837	-0.60%
2022/08/30	17	41.14	0	0.00	41.15	17	2,814	0.60%
2022/08/29	2	38.45	0	0.00	39.85	2	2,789	0.07%
2022/08/26	1.3	40.63	2	40.60	40.30	-0.7	2,772	-0.03%
2022/08/25	3.5	39.61	4	40.88	40.00	-0.5	2,736	-0.02%
2022/08/24	0	0.00	6	39.00	38.75	-6	2,676	-0.22%
2022/08/23	0	0.00	3	38.58	38.60	-3	2,663	-0.11%
2022/08/19	2	38.83	0	0.00	38.25	2	2,633	0.08%
2022/08/18	1	39.95	2.3	40.61	40.90	-1.3	2,598	-0.05%
2022/08/17	4	40.00	5.1	40.26	39.40	-1.1	2,549	-0.04%
2022/08/16	5.1	38.96	14	39.32	38.95	-8.9	2,462	-0.36%
2022/08/15	7	38.04	4.7	38.24	38.20	2.3	2,415	0.10%
2022/08/12	3.2	37.79	5	37.70	38.00	-1.8	2,375	-0.08%
2022/08/11	5	37.30	2.4	36.95	37.40	2.6	2,355	0.11%
2022/08/10	0.7	37.87	0	0.00	37.80	0.7	2,310	0.03%
2022/08/09	1.2	37.94	1.1	38.50	38.50	0.1	2,274	0.00%
2022/08/08	6.2	38.07	14.1	38.01	37.75	-7.9	2,214	-0.36%
2022/08/05	20.1	37.30	18	38.08	37.45	2.1	2,059	0.10%
2022/08/04	1	34.45	0	0.00	35.10	1	1,794	0.06%
2022/08/03	2	32.10	0	32.25	31.95	2	1,721	0.12%
2022/08/02	0	0.00	0	33.30	32.45	0	1,721	0.00%
2022/08/01	5	33.78	0.4	33.97	33.40	4.6	1,720	0.27%
2022/07/29	0.4	33.45	0	0.00	33.90	0.4	1,714	0.02%
2022/07/27	0	0.00	0	32.60	32.30	0	1,710	0.00%
2022/07/21	0	0.00	2	32.20	32.05	-2	1,676	-0.12%
2022/07/18	0	0.00	2	31.40	31.45	-2	1,663	-0.12%
2022/07/15	0	0.00	0	31.15	30.85	0	1,667	0.00%
2022/07/14	0.5	30.90	0	0.00	31.05	0.5	1,670	0.03%
2022/07/13	2	30.95	0	34.32	31.20	2	1,686	0.12%
2022/07/08	2	35.20	1	34.65	35.65	1	1,351	0.07%
2022/07/07	3	34.92	3.2	35.01	34.80	-0.2	1,309	-0.01%
2022/07/06	0.2	34.06	0	0.00	33.45	0.2	1,281	0.02%
2022/07/04	0	0.00	0.2	32.00	31.70	-0.2	1,303	-0.02%
2022/07/01	0	0.00	5.2	32.34	31.90	-5.2	1,289	-0.41%
2022/06/30	0.1	37.15	0.2	35.75	34.95	-0.1	1,260	-0.01%
2022/06/27	0.2	37.33	0	0.00	37.60	0.2	1,221	0.02%
2022/06/24	0	0.00	1	37.15	36.85	-1	1,208	-0.09%
2022/06/23	5.5	38.81	0	37.95	38.70	5.5	1,174	0.46%
2022/06/22	0.1	39.35	0	0.00	40.05	0.1	1,121	0.00%
2022/06/21	0	0.00	1.4	40.00	39.65	-1.4	1,051	-0.13%
2022/06/20	1	37.50	0.1	36.70	36.45	0.9	982	0.09%
2022/06/17	0.2	37.13	1.2	37.17	38.65	-1	902	-0.11%
2022/06/16	0.2	37.24	0	0.00	36.25	0.2	857	0.02%
2022/06/15	0.2	37.00	0	0.00	36.60	0.2	834	0.02%
2022/06/14	1	35.10	0	0.00	36.10	1	835	0.12%
2022/06/13	0	0.00	1.3	37.33	36.70	-1.3	817	-0.15%
2022/06/10	1	35.20	1	35.10	35.50	0	787	0.00%
2022/06/09	1	34.10	0	0.00	34.75	1	774	0.13%
2022/05/30	0	0.00	0.1	33.50	32.90	-0.1	758	-0.01%
2022/05/27	0.1	32.20	0	0.00	32.35	0.1	753	0.02%
2022/05/24	0	0.00	0	32.75	32.00	0	760	-0.01%
2022/05/20	0	32.75	0	32.95	32.50	0	758	0.00%
2022/05/17	0	0.00	0	32.30	32.00	0	744	-0.01%
2022/05/12	0	0.00	0	32.08	31.20	0	745	0.00%
2022/05/10	0.1	36.45	0	0.00	38.40	0.1	677	0.02%
2022/05/03	0.3	35.65	0	0.00	35.75	0.3	619	0.04%
2022/04/27	0	0.00	0.2	33.57	34.20	-0.2	614	-0.04%
2022/04/26	0	0.00	0.1	35.15	35.20	-0.1	600	-0.02%
2022/04/25	0	0.00	0.1	35.27	34.90	-0.1	596	-0.01%
2022/04/22	0.4	37.50	0.1	38.05	37.70	0.2	579	0.04%
2022/04/21	0	0.00	1.5	39.12	38.40	-1.5	574	-0.26%
2022/04/20	0	0.00	2.1	38.67	37.95	-2.1	556	-0.37%
2022/04/19	2	37.58	3	37.00	37.80	-1	524	-0.19%
2022/04/18	0	0.00	0	34.45	35.45	0	487	0.00%
2022/04/14	0.3	35.70	0	0.00	35.75	0.3	472	0.06%
2022/04/13	0.1	35.54	0	0.00	35.70	0.1	469	0.02%
2022/04/11	0.3	36.50	6	37.10	36.70	-5.7	437	-1.31%
2022/04/08	6.1	36.35	1	35.95	36.35	5.1	402	1.27%
2022/04/07	0.2	35.35	0	0.00	34.35	0.2	371	0.06%
2022/04/06	0.1	35.20	1	35.40	35.25	-0.9	363	-0.24%
2022/03/31	0.1	33.65	0	0.00	33.85	0.1	353	0.03%
2022/03/30	0	0.00	0.2	35.00	34.50	-0.2	345	-0.06%
2022/03/25	0	35.05	0	0.00	35.00	0	324	0.01%
2022/03/23	0.3	33.80	0	0.00	34.00	0.3	276	0.12%
2022/03/17	0.3	33.50	2	33.50	33.35	-1.7	275	-0.63%
2022/03/16	0	0.00	7	32.43	32.05	-7	272	-2.57%
2022/03/15	3.4	33.06	3	32.55	32.55	0.4	277	0.14%
2022/03/14	0.4	31.80	0	0.00	31.95	0.4	274	0.13%
2022/03/11	0	31.90	0	31.65	31.50	0	273	0.00%
2022/03/02	0	29.95	0	0.00	30.35	0	285	0.00%
2022/02/25	0.2	30.20	1	29.65	30.15	-0.8	292	-0.29%
2022/02/24	0	0.00	0.1	30.00	29.45	-0.1	303	-0.02%
2022/02/23	0	0.00	0.2	29.85	29.55	-0.2	352	-0.06%
2022/02/22	0.3	29.20	2	29.65	29.60	-1.7	360	-0.48%
2022/02/15	2	29.30	0	0.00	28.85	2	432	0.46%
2022/02/07	0	0.00	1	27.30	27.60	-1	454	-0.22%
2022/01/26	0	0.00	0	27.40	27.05	0	461	-0.01%
2022/01/25	0	0.00	0.1	27.35	27.10	-0.1	467	-0.01%
2022/01/24	0	0.00	0.1	27.70	27.45	-0.1	472	-0.03%
2022/01/21	1	27.60	0	27.80	27.55	1	477	0.21%
2022/01/20	0	0.00	0	28.65	28.40	0	484	-0.01%
2022/01/19	0.3	28.60	0	0.00	28.75	0.3	501	0.05%
2022/01/18	0	0.00	0.5	29.30	29.00	-0.5	566	-0.09%
2022/01/17	0	0.00	3	29.30	29.30	-3	593	-0.51%
2022/01/14	0	31.05	0.1	30.48	29.25	-0.1	591	-0.01%
2022/01/12	0.5	31.39	0	0.00	31.65	0.5	577	0.09%
2022/01/11	0	0.00	5	31.35	31.30	-5	574	-0.87%
2022/01/10	0	0.00	0.1	31.92	31.70	-0.1	567	-0.01%
2022/01/07	0	0.00	0.1	31.50	31.20	-0.1	566	-0.01%
2022/01/05	0.1	31.00	2	31.50	31.15	-1.9	562	-0.34%
2022/01/03	0	0.00	0.1	32.50	32.15	-0.1	556	-0.02%
2021/12/29	0.1	31.65	0	0.00	32.00	0.1	555	0.02%
2021/12/23	0	0.00	2.2	31.51	30.95	-2.2	555	-0.39%
2021/12/22	0	0.00	0	31.45	31.15	0	552	0.00%
2021/12/21	0	0.00	1	31.70	31.50	-1	550	-0.18%
2021/12/15	0	0.00	0.1	32.05	31.75	-0.1	546	-0.02%
2021/12/14	0	0.00	0	31.50	31.20	0	543	0.00%
2021/12/13	0	0.00	23	32.59	32.20	-23	538	-4.27%
2021/12/09	0	33.58	0.1	32.85	32.55	0	513	0.00%
2021/12/08	0.2	32.40	0	0.00	32.60	0.2	503	0.04%
2021/12/03	0	0.00	0.1	31.55	31.20	-0.1	483	-0.02%
2021/11/29	0.1	30.15	1	30.45	30.50	-0.9	482	-0.19%
2021/11/26	0.1	30.50	0	0.00	30.55	0.1	481	0.02%
2021/11/22	5.3	33.75	5	33.60	34.15	0.3	446	0.06%
2021/11/19	0.1	31.70	2	31.90	31.85	-1.9	393	-0.49%
2021/11/18	5.3	32.39	0	0.00	32.40	5.3	384	1.39%
2021/11/16	1.3	33.47	9	32.58	33.50	-7.7	363	-2.11%
2021/11/11	0	0.00	0.2	30.50	30.15	-0.2	309	-0.06%
2021/11/05	0	0.00	0.2	31.85	31.50	-0.2	313	-0.06%
2021/11/04	0	0.00	1	31.90	31.45	-1	457	-0.22%
2021/11/03	2	30.70	2	31.05	31.30	0	435	0.00%
2021/11/02	0	0.00	3	30.35	30.30	-3	428	-0.70%
2021/11/01	1	30.90	0.4	31.05	30.70	0.6	420	0.15%
2021/10/28	0.1	31.25	0	0.00	30.60	0.1	410	0.03%
2021/10/26	6.4	31.54	3.1	31.71	30.20	3.3	379	0.86%
2021/10/25	5	29.80	5	30.10	30.50	0	315	0.00%
2021/10/22	0.2	27.60	0	0.00	27.75	0.2	288	0.08%
2021/10/21	0.2	27.30	0	0.00	27.45	0.2	291	0.07%
2021/10/15	0	0.00	0.1	27.50	27.15	-0.1	305	-0.03%
2021/10/14	0	0.00	0.2	27.15	26.90	-0.2	308	-0.06%
2021/10/07	0.3	26.50	0	0.00	26.65	0.3	323	0.09%
2021/09/24	0	0.00	0.3	28.40	27.80	-0.3	452	-0.06%
2021/09/23	0.2	27.05	0	0.00	27.50	0.2	452	0.04%
2021/09/22	0	0.00	2.1	27.27	27.30	-2.1	456	-0.47%
2021/09/17	0	0.00	0.3	27.95	27.70	-0.3	459	-0.06%
2021/09/16	5	27.90	0	0.00	27.60	5	462	1.08%
2021/09/15	0.2	27.50	0	0.00	27.65	0.2	475	0.04%
2021/09/14	5.2	27.84	0	0.00	27.70	5.2	479	1.08%
2021/09/13	0	0.00	0.2	27.95	27.65	-0.2	481	-0.05%
2021/09/09	0.1	28.30	0	0.00	28.45	0.1	486	0.01%
2021/09/08	10.2	28.12	0	0.00	28.05	10.2	490	2.07%
2021/09/07	0	0.00	0.1	28.73	28.45	-0.1	496	-0.02%
2021/09/06	1	29.10	15.2	28.74	28.65	-14.2	508	-2.78%
2021/09/03	1	29.50	0	0.00	29.60	1	515	0.19%
2021/09/01	5	29.38	0	0.00	29.35	5	581	0.86%
2021/08/31	0	0.00	1	28.50	28.65	-1	584	-0.17%
2021/08/27	0.5	28.00	0	0.00	28.15	0.5	588	0.08%
2021/08/26	0	0.00	0.1	28.25	28.00	-0.1	594	-0.02%
2021/08/24	0.1	27.80	0	0.00	28.00	0.1	605	0.02%
2021/08/23	11	27.82	0	0.00	28.25	11	610	1.80%
2021/08/16	0.1	27.15	0	0.00	27.15	0.1	638	0.01%
2021/08/13	0	0.00	42	27.58	27.55	-42	661	-6.34%
2021/08/11	0	0.00	2	28.28	28.35	-2	680	-0.29%
2021/08/10	1.1	29.80	0	0.00	29.45	1.1	685	0.16%
2021/08/05	0	29.10	0	0.00	29.25	0	580	0.00%
2021/07/23	0	29.65	0	0.00	30.10	0	683	0.00%
2021/07/22	0.1	29.10	0	0.00	29.35	0.1	685	0.02%
2021/07/21	0.1	29.45	0	0.00	29.30	0.1	694	0.01%
2021/07/19	3.4	30.25	0	0.00	30.15	3.4	721	0.47%
2021/07/16	12	30.76	0	0.00	30.40	12	737	1.63%
2021/07/15	5.4	30.59	0	0.00	30.25	5.4	747	0.72%
2021/07/14	0.1	30.00	0.1	30.35	30.05	0	757	0.00%
2021/07/13	27.1	33.00	0.3	32.05	31.00	26.8	773	3.47%
2021/07/12	5.2	32.22	0	0.00	32.00	5.2	727	0.72%
2021/07/08	0.3	29.28	0.2	29.68	29.40	0	823	0.01%
2021/07/07	0.6	28.80	0	0.00	29.65	0.6	845	0.07%
2021/07/06	0	0.00	2	29.80	29.70	-2	883	-0.23%
2021/07/05	0	30.10	0	0.00	30.25	0	922	0.00%
2021/07/01	0	0.00	0.1	29.60	29.30	-0.1	1,055	-0.01%
2021/06/30	0	0.00	0	29.70	29.45	0	1,160	0.00%
2021/06/29	0.1	29.00	0	0.00	29.15	0.1	1,269	0.01%
2021/06/24	5	29.50	5	30.10	29.30	0	1,311	0.00%
2021/06/23	0	0.00	0	29.70	29.00	0	1,329	0.00%
2021/06/18	0	0.00	0	29.75	29.45	0	1,329	0.00%
2021/06/16	0	28.85	0	0.00	28.70	0	1,332	0.00%
2021/06/15	0	0.00	0.2	29.39	28.30	-0.2	1,330	-0.02%
2021/06/11	2	28.95	0.4	28.95	28.65	1.6	1,325	0.12%
2021/06/10	0.6	30.85	7	30.87	29.15	-6.4	1,321	-0.48%
2021/06/09	0	0.00	0.1	29.50	29.00	-0.1	1,271	-0.01%
2021/06/08	0.1	29.45	0	0.00	29.70	0.1	1,311	0.01%
2021/06/02	0	0.00	0.4	29.55	28.65	-0.4	1,361	-0.03%
2021/05/31	0.4	28.60	0	0.00	28.75	0.4	1,353	0.03%
2021/05/28	0	0.00	3	28.18	28.50	-3	1,347	-0.22%
2021/05/26	0	0.00	0.1	28.60	28.00	-0.1	1,341	-0.01%
2021/05/25	0	0.00	1	28.45	28.20	-1	1,338	-0.07%
2021/05/24	8.1	28.44	1	28.25	28.20	7.1	1,331	0.54%
2021/05/20	0	0.00	0.2	27.20	26.95	-0.2	1,297	-0.02%
2021/05/19	0	0.00	0.2	27.80	27.55	-0.2	1,294	-0.02%
2021/05/17	0	0.00	1	25.45	25.45	-1	1,275	-0.08%
2021/05/14	0	0.00	0.3	28.62	28.25	-0.3	1,255	-0.02%
2021/05/13	1.1	29.33	0	0.00	28.70	1.1	1,245	0.08%
2021/05/11	0	0.00	0.1	32.35	30.45	-0.1	1,214	-0.01%
2021/05/06	0	0.00	0.3	33.77	31.90	-0.3	1,190	-0.02%
2021/05/05	0	0.00	0.1	34.46	33.70	-0.1	1,177	-0.01%
2021/05/04	0	0.00	0.1	32.30	31.95	-0.1	1,171	-0.01%
2021/05/03	0.1	34.70	0.1	34.65	34.50	0	1,156	0.00%
2021/04/29	0.5	34.05	0.3	34.10	35.00	0.2	1,141	0.01%
2021/04/27	0.8	34.11	0	0.00	34.20	0.8	1,128	0.07%
2021/04/26	0	0.00	0	36.00	34.00	0	1,119	0.00%
2021/04/22	1	36.85	0	0.00	36.20	1	1,094	0.09%
2021/04/21	0	37.30	0	0.00	36.80	0	1,077	0.00%
2021/04/19	1	35.70	1	36.70	37.00	0	1,072	0.00%
2021/04/16	0	0.00	1.1	36.42	36.65	-1.1	1,070	-0.10%
2021/04/15	6.6	37.90	3	38.12	37.10	3.6	1,044	0.34%
2021/04/14	0.5	37.85	1.7	37.75	36.50	-1.2	959	-0.13%
2021/04/13	1	37.50	0.5	37.80	37.35	0.5	929	0.05%
2021/04/12	0	0.00	26	39.33	38.20	-26	908	-2.86%
2021/04/09	1.3	37.32	21.1	38.50	38.85	-19.7	870	-2.27%
2021/04/08	27.2	39.44	2.2	37.94	37.55	25.1	826	3.03%
2021/04/07	1.2	38.62	20.1	38.75	39.50	-18.9	751	-2.51%
2021/04/06	40.1	36.85	1.2	36.32	38.00	38.8	686	5.66%
2021/04/01	0.4	35.15	4	35.28	36.65	-3.6	578	-0.63%
2021/03/31	4.6	32.67	8	32.90	33.35	-3.4	472	-0.73%
2021/03/29	0	0.00	2.1	31.84	31.60	-2.1	433	-0.49%
2021/03/26	2.1	31.97	3	31.83	31.90	-0.9	430	-0.20%
2021/03/24	1	29.95	0	0.00	29.95	1	430	0.23%
2021/03/18	1	30.80	0.2	30.80	30.50	0.8	425	0.19%
2021/03/17	1	30.65	0	0.00	30.70	1	428	0.23%
2021/03/15	0.4	31.60	0	0.00	31.80	0.4	428	0.09%
2021/03/12	4	31.59	4	31.58	32.00	0	420	0.00%
2021/03/11	2	30.60	0.4	31.85	30.50	1.6	389	0.42%
2021/03/10	1.4	30.65	1	31.60	31.60	0.4	374	0.09%
2021/03/09	0	0.00	0.2	29.00	28.75	-0.2	390	-0.05%
2021/03/08	0	0.00	0.2	28.95	28.70	-0.2	424	-0.05%
2021/03/05	0	0.00	0.2	29.05	28.80	-0.2	431	-0.05%
2021/03/03	0	0.00	0	29.30	29.05	0	450	0.00%
2021/03/02	0	0.00	0	28.95	28.70	0	455	0.00%
2021/02/25	0	0.00	0.1	29.30	29.05	-0.1	468	-0.01%
2021/02/24	1	29.60	0	0.00	29.25	1	490	0.20%
2021/02/23	0	0.00	0.1	29.40	29.15	-0.1	515	-0.02%
2021/02/19	1	28.35	0	0.00	29.20	1	517	0.19%
2021/02/18	0	0.00	3	28.60	28.60	-3	509	-0.59%
2021/02/17	3	27.60	0	0.00	28.00	3	514	0.58%
2021/01/26	1	27.85	0	0.00	27.85	1	530	0.19%
2021/01/25	0.5	27.35	0	27.95	27.55	0.5	526	0.09%
2021/01/22	0.4	27.60	0	0.00	27.80	0.4	527	0.07%
2021/01/20	0	0.00	1	27.70	27.50	-1	525	-0.19%
2021/01/18	0	0.00	0	31.55	28.40	0	518	0.00%
2021/01/14	0	0.00	2	29.33	29.15	-2	512	-0.39%
2021/01/13	0	0.00	1.2	28.86	28.90	-1.2	512	-0.23%
2021/01/12	0	0.00	0.2	29.50	29.25	-0.2	497	-0.05%
2021/01/11	2	29.35	0	0.00	29.60	2	493	0.41%
2021/01/08	1	30.70	0.3	31.20	30.40	0.7	473	0.15%
2021/01/07	1	31.30	0	0.00	31.25	1	468	0.21%
2021/01/06	0.3	31.10	0.1	31.88	31.30	0.2	466	0.04%
2020/12/31	0.1	31.30	0	0.00	31.80	0.1	459	0.03%
2020/12/30	2	31.30	0	0.00	31.30	2	458	0.44%
2020/12/23	0	0.00	0	32.50	31.40	0	485	0.00%
2020/12/21	0	0.00	1	33.00	32.55	-1	503	-0.20%
2020/12/18	0.6	32.49	0	0.00	32.95	0.6	497	0.12%
2020/12/16	0	31.60	0	0.00	31.80	0	474	0.01%
2020/12/11	0	0.00	0.4	35.30	31.10	-0.4	469	-0.08%
2020/12/10	0.3	32.05	0.1	32.60	32.10	0.3	464	0.06%
2020/12/04	0	33.30	0	0.00	33.40	0	441	0.01%
2020/12/03	0.4	34.65	0	0.00	33.70	0.4	432	0.09%
2020/12/02	0	33.15	0	0.00	33.55	0	386	0.01%
2020/12/01	0	0.00	0.2	32.50	32.20	-0.2	358	-0.05%
2020/11/25	0	0.00	1	31.70	31.80	-1	378	-0.26%
2020/11/24	0.7	32.00	0	0.00	32.25	0.7	376	0.19%
2020/11/23	0	0.00	0.2	32.90	32.60	-0.2	371	-0.04%
2020/11/20	0	0.00	1	32.30	32.90	-1	350	-0.28%
2020/11/11	0.3	29.90	0	0.00	30.05	0.3	379	0.09%
2020/11/03	0	0.00	0	28.95	28.70	0	455	-0.01%
2020/11/02	0	0.00	0.1	28.25	28.00	-0.1	478	-0.02%
2020/10/28	1	28.95	0	0.00	29.10	1	533	0.19%
2020/10/27	0.8	29.50	0	0.00	29.70	0.8	547	0.14%
2020/10/22	1	30.40	0	0.00	30.00	1	747	0.13%
2020/09/25	0	0.00	0	29.00	28.30	0	1,750	0.00%
2020/09/17	1	33.00	0	32.70	32.70	1	2,150	0.05%
2020/09/07	1	34.10	0	0.00	33.40	1	2,288	0.04%
2020/08/31	1	34.10	1	34.35	34.10	0	2,299	0.00%
2020/08/18	0	0.00	3	36.15	35.65	-3	2,350	-0.13%
2020/08/13	3	36.50	0	0.00	36.05	3	2,440	0.12%
2020/08/12	0	0.00	1	35.85	35.50	-1	2,426	-0.04%
2020/08/11	2	35.40	6	34.25	34.25	-4	2,411	-0.17%
2020/08/10	0	0.00	0.1	37.00	36.55	-0.1	2,405	0.00%
2020/08/06	1	37.55	0	0.00	37.05	1	2,424	0.04%
2020/08/05	5	37.25	0.1	37.70	37.35	4.9	2,416	0.20%
2020/07/30	0	0.00	0.2	37.40	37.05	-0.2	2,422	-0.01%
2020/07/29	7	36.01	7.2	36.46	36.35	-0.2	2,407	-0.01%
2020/07/28	5	36.95	0	0.00	36.45	5	2,364	0.21%
2020/07/27	16	42.27	15	41.85	40.50	1	2,268	0.04%
2020/07/24	20	46.55	28	47.53	45.00	-8	2,237	-0.36%
2020/07/23	9	48.27	11	48.96	50.00	-2	2,053	-0.10%
2020/07/22	0	0.00	1	44.10	45.90	-1	1,917	-0.05%
2020/07/17	5	43.55	5	42.50	42.00	0	1,918	0.00%
2020/07/16	0.1	42.60	0	0.00	42.85	0.1	1,921	0.00%
2020/07/15	1.4	42.01	0	0.00	42.75	1.4	1,919	0.08%
2020/07/13	0.2	42.20	0	0.00	42.45	0.2	1,922	0.01%
2020/07/10	2	42.50	0	0.00	42.35	2	1,910	0.10%
2020/07/09	3	46.37	2.1	46.76	46.00	0.9	1,889	0.05%
2020/07/08	2	45.80	12	45.95	45.80	-10	1,880	-0.53%
2020/07/07	8	47.71	1	50.40	45.90	7	1,881	0.37%
2020/07/06	3	51.03	7	49.80	50.90	-4	1,795	-0.22%
2020/07/03	9	45.53	6	46.06	46.85	3	1,706	0.18%
2020/07/02	7.1	45.01	1	46.50	45.95	6.1	1,677	0.36%
2020/07/01	4	45.25	7	45.94	44.85	-3	1,634	-0.18%
2020/06/30	14	41.91	18	42.04	43.45	-4	1,506	-0.27%
2020/06/29	8	40.58	3	39.55	39.50	5	1,383	0.36%
2020/06/24	9	39.32	8	39.60	40.00	1	1,357	0.07%
2020/06/19	9	38.42	9	39.13	39.55	0	1,353	0.00%
2020/06/17	1	36.80	0	0.00	36.80	1	1,281	0.08%
2020/06/11	3	35.75	1	36.00	35.75	2	1,319	0.15%
2020/06/10	1	35.90	0	0.00	35.60	1	1,334	0.07%
2020/06/08	4	39.40	9.7	38.36	36.90	-5.7	1,364	-0.42%
2020/06/05	5	39.40	0	0.00	39.10	5	1,360	0.37%
2020/06/04	18	39.28	18	39.01	38.80	0	1,372	0.00%
2020/06/03	0.1	38.50	0	0.00	38.75	0.1	1,367	0.01%
2020/06/02	9	38.96	14	38.58	38.00	-5	1,351	-0.37%
2020/05/28	5	38.05	0	0.00	37.45	5	1,351	0.37%
2020/05/26	0	0.00	0	37.90	37.55	0	1,353	0.00%
2020/05/22	7	39.29	6	39.60	37.90	1	1,347	0.07%
2020/05/21	1	39.75	1	38.50	40.00	0	1,330	0.00%
2020/05/18	0.2	36.10	0	0.00	36.30	0.2	1,279	0.01%
2020/05/15	11	38.00	11	37.62	36.75	0	1,281	0.00%
2020/05/14	0	0.00	1	37.45	37.00	-1	1,279	-0.08%
2020/05/13	12	38.25	11	37.70	37.75	1	1,276	0.08%
2020/05/12	0	0.00	0	37.35	37.00	0	1,283	0.00%
2020/05/08	0	0.00	3	37.40	37.45	-3	1,308	-0.23%
2020/05/07	3	38.10	0	0.00	38.15	3	1,308	0.23%
2020/04/29	0.2	37.10	0	0.00	37.35	0.2	1,357	0.01%
2020/04/28	0.4	36.80	1	38.85	37.00	-0.6	1,337	-0.05%
2020/04/27	0	0.00	5	36.72	37.65	-5	1,298	-0.39%
2020/04/23	6	33.63	0	0.00	33.60	6	1,287	0.47%
2020/04/17	0	0.00	1.2	33.69	33.30	-1.2	1,448	-0.09%
2020/04/16	0	0.00	0	33.00	32.70	0	1,451	0.00%
2020/04/14	0	0.00	0	32.65	32.35	0	1,464	0.00%
2020/04/10	1	31.15	0	0.00	33.40	1	1,462	0.07%
2020/04/08	0	0.00	0.1	30.95	30.65	-0.1	1,492	-0.01%
2020/04/06	0.4	27.10	0	0.00	27.25	0.4	1,621	0.02%
2020/03/27	0	0.00	1	27.80	27.20	-1	1,690	-0.06%
2020/03/25	0	0.00	0.1	26.45	25.80	-0.1	1,759	-0.01%
2020/03/23	0	0.00	0.1	22.55	22.35	-0.1	1,895	0.00%
2020/03/20	1	24.30	0	0.00	24.30	1	1,978	0.05%
2020/03/13	0	0.00	0	29.25	29.00	0	2,658	0.00%
2020/03/11	1	33.40	0.1	31.80	31.50	0.9	2,805	0.03%
2020/03/09	0	0.00	0.3	33.30	33.00	-0.3	2,953	-0.01%
2020/03/05	0.4	36.30	0	0.00	36.50	0.4	3,106	0.01%
2020/03/03	0	0.00	0	36.05	35.70	0	3,480	0.00%
2020/03/02	0	0.00	0.3	35.40	35.05	-0.3	3,695	-0.01%
2020/02/27	0	0.00	2	36.60	36.35	-2	3,857	-0.05%
2020/02/26	0.5	38.25	0	0.00	38.50	0.5	3,890	0.01%
2020/02/24	0.5	37.85	3	38.10	38.10	-2.5	3,911	-0.06%
2020/02/21	0	0.00	0	39.65	39.30	0	3,917	0.00%
2020/02/19	1.1	39.85	0	0.00	40.00	1.1	4,035	0.03%
2020/02/17	1	40.25	0	0.00	39.80	1	4,120	0.02%
2020/02/14	0	0.00	1	40.60	40.90	-1	4,161	-0.02%
2020/02/13	3.5	41.33	3	40.55	40.10	0.5	4,192	0.01%
2020/02/12	4	41.28	4	42.08	41.15	0	4,207	0.00%
2020/02/11	0.4	38.90	1	39.30	39.15	-0.6	4,174	-0.01%
2020/02/10	0	0.00	5	37.40	38.65	-5	4,238	-0.12%
2020/02/07	4	39.90	1	38.00	38.00	3	4,248	0.07%
2020/02/06	1.5	39.02	1	39.10	39.30	0.5	4,249	0.01%
2020/02/05	1	39.55	1	39.50	39.10	0	4,256	0.00%
2020/02/04	1	36.65	1	36.75	38.00	0	4,227	0.00%
2020/02/03	2	35.43	1	34.80	34.55	1	4,242	0.02%
2020/01/30	0	0.00	5	38.30	37.80	-5	4,283	-0.12%
2020/01/20	1	42.00	0	0.00	42.00	1	4,313	0.02%
2020/01/17	1	43.50	0	0.00	43.50	1	4,320	0.02%
2020/01/16	3	44.65	4.4	44.48	44.00	-1.4	4,334	-0.03%
2020/01/15	2	42.28	3	43.25	44.65	-1	4,341	-0.02%
2020/01/14	2	42.10	0	0.00	41.80	2	4,405	0.05%
2020/01/13	1	41.45	1	41.40	41.00	0	4,483	0.00%
2020/01/10	1	41.65	3	41.43	41.45	-2	4,519	-0.04%
2020/01/09	1.2	39.72	2	39.70	40.00	-0.8	4,537	-0.02%
2020/01/08	2	39.03	2	39.45	39.00	0	4,609	0.00%
2020/01/07	2	39.35	1	40.50	39.20	1	4,646	0.02%
2020/01/06	1	39.80	1	40.30	40.00	0	4,621	0.00%
2020/01/03	8	40.61	0	0.00	39.50	8	4,578	0.17%
2020/01/02	0	0.00	3	41.40	41.35	-3	4,536	-0.07%
2019/12/31	7	40.14	7	40.82	40.30	0	4,494	0.00%
2019/12/30	4	42.75	7	41.70	40.70	-3	4,397	-0.07%
2019/12/27	9	45.52	4	45.29	45.20	5	4,307	0.12%
2019/12/26	2	45.45	3	45.77	45.60	-1	4,294	-0.02%
2019/12/25	4	45.35	3	45.52	45.65	1	4,279	0.02%
2019/12/24	3	47.37	3	47.42	47.00	0	4,246	0.00%
2019/12/23	10	46.82	6	47.23	47.40	4	4,216	0.09%
2019/12/20	0.5	45.25	2	45.30	45.55	-1.5	4,137	-0.04%
2019/12/19	2.9	45.41	2	46.00	45.15	0.9	4,117	0.02%
2019/12/18	4.1	45.86	4	45.19	44.80	0.1	4,057	0.00%
2019/12/17	4	47.76	6	47.43	47.00	-2	3,959	-0.05%
2019/12/16	5	48.25	8	47.63	47.00	-3	3,870	-0.08%
2019/12/13	5	52.68	4	51.68	51.00	1	3,720	0.03%
2019/12/12	7.5	52.63	1	54.60	54.00	6.5	3,618	0.18%
2019/12/11	2	58.35	2	56.80	56.30	0	3,422	0.00%
2019/12/10	2	63.55	3	64.07	62.50	-1	3,203	-0.03%
2019/12/09	1	61.60	4	63.43	64.10	-3	3,100	-0.10%
2019/12/06	0.5	58.80	0	0.00	59.20	0.5	2,921	0.02%
2019/12/04	4	59.83	5	59.54	60.90	-1	2,866	-0.03%
2019/12/02	4	59.00	4	59.53	58.00	0	2,671	0.00%
2019/11/29	20	59.50	23	59.35	58.00	-3	2,564	-0.12%
2019/11/28	23	59.43	9	58.63	61.30	14	2,451	0.57%
2019/11/27	7	55.20	12	54.98	56.60	-5	2,192	-0.23%
2019/11/26	16	52.10	10	52.95	52.10	6	1,971	0.30%
2019/11/25	5	49.05	0	0.00	49.00	5	1,810	0.28%
2019/11/22	0.2	46.70	0	0.00	46.95	0.2	1,769	0.01%
2019/11/21	6	46.85	6	46.30	47.50	0	1,754	0.00%
2019/11/19	0	0.00	12	47.60	47.40	-12	1,737	-0.69%
2019/11/18	13.5	50.10	13	51.28	47.80	0.5	1,727	0.03%
2019/11/15	12	49.43	1	48.20	49.60	11	1,619	0.68%
2019/11/14	3	44.87	2	45.25	45.60	1	1,557	0.06%
2019/11/13	0	0.00	1	47.40	46.00	-1	1,531	-0.07%
2019/11/12	2	46.00	0	0.00	45.95	2	1,484	0.13%
2019/11/11	0	0.00	16	43.18	43.25	-16	1,441	-1.11%
2019/11/08	0.5	47.40	2	47.58	47.80	-1.5	1,390	-0.11%
2019/11/07	1.5	47.23	33	48.45	47.35	-31.5	1,371	-2.30%
2019/11/06	1.5	46.85	0	0.00	47.35	1.5	1,297	0.12%
2019/10/31	0	0.00	1	46.65	47.40	-1	1,205	-0.08%
2019/10/30	0.7	44.50	1	46.05	44.90	-0.3	1,166	-0.02%
2019/10/29	5.5	41.44	0	0.00	41.90	5.5	1,122	0.49%
2019/10/28	0	0.00	10	40.00	43.50	-10	1,083	-0.92%
2019/10/25	10	39.08	2	39.53	39.55	8	1,031	0.78%
2019/10/24	1.5	38.20	1	38.70	38.70	0.5	1,006	0.05%
2019/10/23	22.5	39.94	9	40.33	39.45	13.5	958	1.41%
2019/10/22	19	39.00	17	38.79	40.60	2	849	0.24%
2019/10/21	7	36.75	7	36.15	36.95	0	689	0.00%
2019/10/18	8	33.09	8	32.74	33.60	0	585	0.00%
2019/10/17	27	31.51	0	0.00	32.50	27	532	5.07%
2019/10/16	4	29.70	2	29.83	30.20	2	454	0.44%
2019/10/15	0	0.00	1	28.35	28.75	-1	369	-0.27%
2019/10/14	0.3	26.00	0	0.00	26.15	0.3	314	0.10%
2019/10/07	0	25.60	0	0.00	25.75	0	314	0.01%
2019/10/04	0	0.00	1	26.05	26.25	-1	315	-0.32%
2019/10/03	1	26.10	0	0.00	26.30	1	317	0.31%
2019/09/24	0.2	26.20	0	0.00	26.35	0.2	314	0.07%
2019/09/23	0.3	25.90	0	0.00	26.05	0.3	308	0.09%
2019/09/16	0	0.00	3	25.20	25.10	-3	301	-1.00%
2019/09/10	3	26.55	0	0.00	26.60	3	292	1.02%
2019/09/09	0	0.00	1	25.80	26.55	-1	291	-0.34%
2019/09/05	0	0.00	1	26.95	26.95	-1	278	-0.36%
2019/09/04	0.9	26.80	0	0.00	27.00	0.9	276	0.31%
2019/08/30	0.3	26.50	0	0.00	26.70	0.3	257	0.10%
2019/08/16	0.1	23.60	0	0.00	23.75	0.1	147	0.06%
2019/08/15	0.1	23.10	0	0.00	23.25	0.1	142	0.07%
2019/08/02	0	0.00	0	23.00	22.80	0	154	0.00%
2019/07/31	0	0.00	5	23.45	23.45	-5	154	-3.23%
2019/07/30	0.1	23.40	0	0.00	23.55	0.1	153	0.07%
2019/07/29	0	0.00	3	24.43	24.30	-3	155	-1.93%
2019/07/26	0.3	24.30	0	0.00	24.45	0.3	157	0.20%
2019/07/25	0.1	24.00	0	0.00	24.10	0.1	158	0.03%
2019/07/24	0.2	24.30	0	0.00	24.45	0.2	160	0.09%
2019/07/16	0.5	23.45	1	23.65	23.60	-0.5	173	-0.29%
2019/07/15	0	0.00	0	23.80	23.60	0	176	-0.01%
2019/07/12	0.4	23.70	0	0.00	23.80	0.4	185	0.23%
2019/07/10	0.1	23.90	0	0.00	24.00	0.1	200	0.03%
2019/07/05	0	0.00	1	23.95	23.95	-1	255	-0.39%
2019/06/27	1	22.65	0	0.00	22.60	1	284	0.35%
2019/06/26	0	0.00	0	22.80	22.60	0	292	0.00%
2019/06/20	0.5	22.60	0	0.00	22.75	0.5	327	0.15%
2019/06/13	0.1	22.40	0	0.00	22.50	0.1	558	0.01%
2019/05/29	0	0.00	0.1	22.40	22.20	-0.1	704	-0.01%
2019/05/28	0	0.00	0.1	22.40	22.20	-0.1	712	-0.01%
2019/05/27	0	0.00	0.3	22.60	22.40	-0.3	734	-0.04%
2019/05/23	0.1	22.10	0	0.00	22.20	0.1	788	0.01%
2019/05/20	0	0.00	0	23.45	23.25	0	1,014	0.00%
2019/05/14	0	0.00	0	23.65	23.45	0	1,064	0.00%
2019/05/09	0	0.00	0	23.45	23.25	0	1,091	0.00%
2019/05/07	0	24.10	0	0.00	24.20	0	1,185	0.00%
2019/05/02	0.4	24.60	0	0.00	24.70	0.4	1,212	0.03%
2019/04/16	0	0.00	1	26.40	26.50	-1	1,329	-0.08%
2019/04/15	1	26.90	0	0.00	26.90	1	1,361	0.07%
2019/04/12	0	0.00	0	25.85	25.60	0	1,445	0.00%
2019/03/28	0	0.00	20.3	25.05	25.05	-20.3	1,416	-1.43%
2019/03/25	0	0.00	1	26.10	25.85	-1	1,394	-0.07%
2019/03/22	0	0.00	1	27.10	26.75	-1	1,382	-0.07%
2019/03/21	20	27.39	0	0.00	27.45	20	1,363	1.47%
2019/03/19	6	26.95	0	0.00	26.60	6	1,273	0.47%
2019/03/18	2	26.75	2	27.00	27.05	0	1,227	0.00%
2019/03/15	0	0.00	1	26.00	25.85	-1	1,148	-0.09%
2019/03/14	0.7	25.70	4	26.30	25.95	-3.3	1,144	-0.29%
2019/03/13	4	26.65	1	26.25	26.60	3	1,129	0.27%
2019/03/11	0.3	25.80	0	0.00	25.95	0.3	1,096	0.03%
2019/03/04	0	0.00	1	25.95	26.20	-1	1,052	-0.09%
2019/02/21	6	25.72	30	26.05	25.95	-24	923	-2.60%
2019/02/20	1	25.60	3	25.30	25.55	-2	797	-0.25%
2019/02/18	0.4	23.60	0	0.00	23.75	0.4	691	0.05%
2019/02/15	0	0.00	1	23.70	23.20	-1	683	-0.15%
2019/02/14	0.4	24.20	0	0.00	24.35	0.4	674	0.05%
2019/02/13	3	24.50	0	0.00	24.50	3	644	0.47%
2019/02/11	0.5	23.55	0	0.00	23.70	0.5	616	0.08%
2019/01/30	0	0.00	2	24.10	23.95	-2	611	-0.33%
2019/01/29	10.4	24.00	0	0.00	24.00	10.4	595	1.75%
2019/01/28	16	24.35	42	24.31	24.20	-26	576	-4.51%
2019/01/25	6.1	22.56	0	0.00	23.50	6.1	495	1.23%
2019/01/24	0.1	21.80	1	21.90	21.90	-1	463	-0.21%
2019/01/23	0	21.60	2	21.70	21.70	-2	460	-0.43%
2019/01/22	3.5	22.03	0	0.00	21.70	3.5	459	0.76%
2019/01/21	2.1	21.79	0	0.00	21.75	2.1	451	0.47%
2019/01/18	0	0.00	0.3	22.00	21.80	-0.3	450	-0.07%
2019/01/17	0.1	21.70	0	0.00	21.80	0.1	444	0.02%
2019/01/16	0	0.00	16	22.31	22.15	-16	438	-3.65%
2019/01/15	0.5	22.45	0	0.00	22.60	0.5	426	0.12%
2019/01/14	11	20.99	1	21.10	21.00	10	386	2.59%
2019/01/11	1	21.60	1	21.85	21.85	0	379	0.00%
2019/01/10	13.4	22.49	0	0.00	22.45	13.4	361	3.72%
2019/01/09	8	23.42	1	23.25	22.80	7	349	2.00%
2019/01/08	20	23.08	0	0.00	23.55	20	308	6.47%
2019/01/04	5	23.00	6.2	23.28	23.00	-1.2	244	-0.51%
2019/01/02	0.5	20.10	0	0.00	20.30	0.5	95	0.56%
2018/12/26	0	0.00	4	19.65	19.55	-4	92	-4.35%
2018/12/25	3	20.20	1	19.60	19.65	2	91	2.18%
2018/12/24	1	19.45	0	0.00	19.65	1	90	1.11%
2018/12/22	0	0.00	0	19.15	19.00	0	88	0.00%
2018/12/21	0.5	18.70	0	0.00	18.85	0.5	88	0.59%
2018/12/20	0	0.00	0.1	18.90	18.75	-0.1	88	-0.06%
2018/12/17	0.3	19.70	0	0.00	19.80	0.3	87	0.35%
2018/12/12	0.1	20.10	0	0.00	20.20	0.1	84	0.07%
2018/12/07	0.2	19.80	0	0.00	19.90	0.2	83	0.18%
2018/12/05	4	20.20	4	20.00	19.75	0	81	0.00%
2018/11/28	0	0.00	1	18.85	18.95	-1	78	-1.28%
2018/11/26	0	0.00	0.1	18.40	18.25	-0.1	77	-0.16%
2018/11/23	0	0.00	0	18.55	18.40	0	77	0.00%
2018/11/22	0.2	18.30	0	0.00	18.45	0.2	90	0.22%
2018/11/20	0	0.00	0	18.30	18.15	0	93	0.00%
2018/11/19	0.7	18.00	0	0.00	18.15	0.7	93	0.73%
2018/11/16	0	18.10	0	0.00	18.25	0	93	0.00%
2018/11/15	0	0.00	0	18.15	18.00	0	93	0.00%
2018/11/09	0	0.00	0.1	18.60	18.45	-0.1	98	-0.12%
2018/11/07	0	0.00	0.1	17.80	17.65	-0.1	100	-0.05%
2018/11/06	0	0.00	0	17.20	17.05	0	105	0.00%
2018/11/05	0	0.00	0	17.45	17.30	0	105	0.00%
2018/11/02	0.4	17.20	1	17.25	17.30	-0.6	106	-0.60%
2018/11/01	0.8	17.20	0	0.00	17.30	0.8	107	0.72%
2018/10/31	0.3	17.10	0	0.00	17.25	0.3	107	0.27%
2018/10/26	0	0.00	0.7	17.10	16.95	-0.7	112	-0.63%
2018/10/25	0	0.00	1.2	16.95	16.80	-1.2	113	-1.05%
2018/10/24	0.7	17.20	0	0.00	17.30	0.7	115	0.57%
2018/10/23	0	17.30	0	0.00	17.40	0	117	0.00%
2018/10/22	0.3	17.50	0	0.00	17.65	0.3	119	0.27%
2018/10/19	0	0.00	0	17.20	17.05	0	119	0.00%
2018/10/18	0.9	17.20	0	0.00	17.30	0.9	121	0.74%
2018/10/08	0	0.00	0	19.35	19.20	0	134	-0.03%
2018/10/03	0	0.00	0	19.65	19.50	0	162	0.00%
2018/10/01	0	0.00	1	19.75	19.75	-1	212	-0.47%
2018/09/27	0.4	19.70	0	0.00	19.80	0.4	292	0.14%
2018/09/26	0	19.60	0	0.00	19.75	0	348	0.00%
2018/09/21	0.5	19.40	0	0.00	19.60	0.5	359	0.15%
2018/09/20	0	0.00	0	19.65	19.50	0	361	0.00%
2018/09/19	0	0.00	0	19.90	19.75	0	363	0.00%
2018/09/14	0	0.00	0	19.95	19.80	0	366	0.00%
2018/09/13	0	0.00	0	19.75	19.60	0	366	-0.01%
2018/09/11	0	19.50	0	0.00	19.60	0	369	0.00%
2018/09/10	0	0.00	0.1	19.80	19.65	-0.1	368	-0.02%
2018/08/30	0	0.00	1	21.60	21.65	-1	383	-0.26%
2018/08/29	0.3	21.60	0	0.00	21.70	0.3	384	0.07%
2018/08/28	0.6	21.40	0	0.00	21.60	0.6	373	0.16%
2018/08/24	0	0.00	1	20.95	21.05	-1	385	-0.26%
2018/08/23	0.7	20.70	1	20.95	20.90	-0.3	388	-0.08%
2018/08/21	0.6	20.50	0	0.00	20.65	0.6	392	0.16%
2018/08/20	0.1	20.40	0	0.00	20.55	0.1	411	0.01%
2018/08/17	0.5	20.50	0	0.00	20.65	0.5	440	0.11%
2018/08/16	0	0.00	1	20.95	21.00	-1	438	-0.23%
2018/08/15	0.5	20.95	0	0.00	21.10	0.5	436	0.11%
2018/08/14	0.5	21.20	0	0.00	21.30	0.5	435	0.11%
2018/08/13	0	0.00	0.5	20.45	20.25	-0.5	433	-0.12%
2018/08/10	0.4	21.60	0	0.00	21.70	0.4	428	0.10%
2018/08/09	0	0.00	1	21.75	21.85	-1	434	-0.23%
2018/08/08	0	21.70	0	0.00	21.80	0	434	0.00%
2018/08/06	0.8	21.50	0	0.00	21.65	0.8	436	0.18%
2018/08/01	0.5	22.20	0	0.00	22.30	0.5	431	0.11%
2018/07/31	0	0.00	1	22.40	22.70	-1	431	-0.23%
2018/07/27	1.1	22.80	0	0.00	22.95	1.1	427	0.25%
2018/07/25	0	0.00	1	22.80	23.00	-1	424	-0.24%
2018/07/23	0.5	22.85	1	22.65	23.00	-0.5	421	-0.12%
2018/07/20	0.2	22.40	0	0.00	22.55	0.2	420	0.05%
2018/07/18	0	22.90	0	0.00	23.00	0	415	0.00%
2018/07/17	1	22.40	1	22.35	22.60	0	409	0.00%
2018/07/16	0.1	22.20	0	0.00	22.30	0.1	409	0.01%
2018/07/13	0.5	22.40	0	0.00	22.55	0.5	410	0.13%
2018/07/12	0.3	22.40	0	0.00	22.50	0.3	413	0.07%
2018/07/11	0.5	22.05	0	0.00	22.20	0.5	407	0.12%
2018/07/10	3.1	24.14	3	23.72	23.85	0.1	388	0.03%
2018/07/09	0	0.00	3.2	24.19	23.90	-3.2	364	-0.87%
2018/07/06	0	0.00	8	24.35	24.35	-8	340	-2.35%
2018/07/05	8	22.50	8	22.63	22.65	0	311	0.00%
2018/07/04	10.3	22.07	0	0.00	23.20	10.3	271	3.82%
2018/07/02	0	21.10	0	0.00	21.20	0	212	0.00%
2018/06/29	0.3	20.70	0	0.00	20.80	0.3	210	0.13%
2018/06/26	0.5	20.10	0	0.00	20.20	0.5	208	0.22%
2018/06/22	0	0.00	1	20.35	20.20	-1	214	-0.47%
2018/06/21	0.1	20.30	0	0.00	20.40	0.1	213	0.04%
2018/06/20	0.2	20.30	0	0.00	20.40	0.2	215	0.07%
2018/06/15	0.5	20.80	0	0.00	20.90	0.5	214	0.23%
2018/06/14	0	0.00	1	21.15	20.85	-1	215	-0.47%
2018/06/13	0.6	21.20	0	0.00	21.40	0.6	214	0.27%
2018/06/12	0	0.00	0.2	21.60	21.40	-0.2	215	-0.09%
2018/06/11	0.1	21.10	0	0.00	21.25	0.1	216	0.02%
2018/06/08	0.7	21.30	0	0.00	21.45	0.7	216	0.30%
2018/06/07	0.3	21.10	0	0.00	21.20	0.3	214	0.12%
2018/06/05	0	0.00	3	21.30	21.30	-3	222	-1.35%
2018/06/04	3	21.50	0	0.00	21.50	3	222	1.35%
2018/05/28	0	0.00	3	20.30	20.95	-3	208	-1.44%
2018/05/25	3	20.10	0.2	21.20	20.85	2.8	197	1.41%
2018/05/24	0	0.00	0.1	19.50	19.35	-0.1	170	-0.06%
2018/05/22	0	19.20	0	0.00	19.30	0	180	0.03%
2018/05/21	1	19.45	0	0.00	19.35	1	182	0.55%
2018/05/18	0	0.00	4	19.70	19.45	-4	183	-2.18%
2018/05/17	4	19.80	0	0.00	19.65	4	189	2.12%
2018/05/14	0	0.00	0	18.55	18.40	0	216	0.00%
2018/05/11	0	0.00	0	18.65	18.50	0	222	0.00%
2018/05/09	0.1	18.40	0	0.00	18.55	0.1	230	0.02%
2018/05/08	0.2	18.70	1	18.85	18.80	-0.8	234	-0.35%
2018/05/07	0.6	18.60	0	0.00	18.75	0.6	244	0.26%
2018/05/04	0.2	18.60	0	0.00	18.70	0.2	248	0.06%
2018/05/03	0	0.00	0.1	18.65	18.50	-0.1	263	-0.02%
2018/05/02	0.2	18.70	0	0.00	18.80	0.2	273	0.07%
2018/04/30	0	0.00	0.1	18.75	18.60	-0.1	290	-0.03%
2018/04/27	0	0.00	0.2	18.75	18.60	-0.2	309	-0.06%
2018/04/24	0	0.00	0.1	18.95	18.80	-0.1	340	-0.02%
2018/04/23	0.1	18.90	0	0.00	19.00	0.1	344	0.04%
2018/04/20	0	0.00	0	19.40	19.25	0	362	0.00%
2018/04/19	0	0.00	0	19.55	19.40	0	372	0.00%
2018/04/18	0	0.00	0	19.35	19.20	0	383	0.00%
2018/04/13	0	0.00	1	19.95	20.00	-1	476	-0.21%
2018/04/12	2.5	19.86	0	0.00	20.00	2.5	507	0.49%
2018/04/11	0.2	19.60	0	0.00	19.75	0.2	686	0.03%
2018/04/10	0.4	20.00	0	0.00	20.15	0.4	762	0.05%
2018/04/03	0	0.00	0	20.95	20.75	0	786	0.00%
2018/04/02	0	0.00	0	21.00	20.80	0	832	0.00%
2018/03/31	0	0.00	1	21.05	20.95	-1	844	-0.12%
2018/03/30	0.9	20.90	0	0.00	21.05	0.9	870	0.11%
2018/03/29	0	20.70	0	0.00	20.85	0	913	0.00%
2018/03/28	0.2	21.10	0	0.00	21.20	0.2	961	0.02%
2018/03/26	0.1	20.10	0	0.00	20.25	0.1	1,132	0.01%
2018/03/23	0	0.00	0.4	20.65	20.45	-0.4	1,226	-0.03%
2018/03/21	0.1	21.00	1	21.30	21.10	-0.9	1,343	-0.07%
2018/03/20	0.5	21.05	0	0.00	21.20	0.5	1,355	0.04%
2018/03/19	0.3	21.40	0	0.00	21.50	0.3	1,407	0.02%
2018/03/12	0	0.00	0.3	20.65	20.45	-0.3	1,482	-0.02%
2018/03/08	0.5	20.95	0	0.00	21.10	0.5	1,615	0.03%
2018/03/07	0	0.00	1	20.85	20.90	-1	1,833	-0.05%
2018/03/06	0.5	21.35	0	0.00	21.50	0.5	1,946	0.03%
2018/03/02	0	0.00	0	22.40	22.20	0	1,990	0.00%
2018/03/01	0.1	22.40	0	0.00	22.50	0.1	1,995	0.00%
2018/02/27	0	0.00	0	22.60	22.40	0	2,001	0.00%
2018/02/23	0.2	22.20	0	0.00	22.35	0.2	2,034	0.01%
2018/02/21	0	0.00	1	21.45	21.40	-1	2,048	-0.05%
2018/02/12	0.8	20.70	0	0.00	20.85	0.8	2,049	0.04%
2018/02/09	0	0.00	0	21.00	20.80	0	2,048	0.00%
2018/02/08	1	21.65	0	21.45	21.25	1	2,044	0.05%
2018/02/07	0	21.30	0	0.00	21.45	0	2,050	0.00%
2018/02/06	1	21.25	0	0.00	21.25	1	2,042	0.05%
2018/02/02	0	0.00	0	24.70	24.50	0	2,017	0.00%
2018/01/31	0.3	24.90	0	0.00	25.10	0.3	2,016	0.02%
2018/01/29	0.3	24.60	0	0.00	24.70	0.3	2,005	0.01%
2018/01/26	0	0.00	0.5	24.45	24.25	-0.5	2,002	-0.03%
2018/01/25	0	0.00	1.1	25.37	24.80	-1.1	1,989	-0.05%
2018/01/23	0.1	25.90	0	0.00	26.10	0.1	1,972	0.00%
2018/01/16	1	27.70	0	0.00	27.40	1	1,935	0.05%
2018/01/15	0.2	27.10	0	0.00	27.25	0.2	1,917	0.01%
2018/01/12	3	27.90	0	0.00	27.70	3	1,907	0.16%
2018/01/11	0	0.00	5.1	28.00	27.60	-5.1	1,894	-0.27%
2018/01/10	5	29.17	2	29.10	29.35	3	1,858	0.16%
2018/01/08	0	0.00	3	28.07	28.00	-3	1,804	-0.17%
2018/01/05	4	29.64	6	29.54	28.80	-2	1,775	-0.11%
2018/01/04	2	27.00	3	27.77	28.25	-1	1,599	-0.06%
2018/01/03	2	26.00	0	0.00	25.70	2	1,526	0.13%