廣運 (6125)-康和-板橋券商分點個股進出

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

廣運

(6125)

可現股當沖

股價
105.0
漲跌
▲9.2
漲幅
+9.60%
成交量
74,122張
產業
上櫃光電類股
430人加入追蹤

立即追蹤
本地時間:14:30(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

廣運 (6125)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
2024/05/20	60.4	96.70	64.6	95.37	95.80	-4.2	27,511	-0.02%
2024/05/17	14.2	91.95	17	91.14	92.00	-2.9	26,564	-0.01%
2024/05/16	11	91.11	10.1	92.22	90.70	0.9	26,981	0.00%
2024/05/15	17	91.79	11	92.81	90.80	6	27,304	0.02%
2024/05/14	10	92.70	13	91.75	93.00	-3	27,389	-0.01%
2024/05/13	40.5	90.12	24	89.19	91.00	16.5	27,000	0.06%
2024/05/10	18	87.08	13	85.04	87.60	5	26,666	0.02%
2024/05/09	17	86.02	14.4	87.66	85.30	2.6	26,496	0.01%
2024/05/08	10	87.35	22	87.59	87.10	-12	26,371	-0.05%
2024/05/07	37	87.65	12	90.78	87.50	25	26,431	0.09%
2024/05/06	2	90.90	7	92.00	89.70	-5	26,141	-0.02%
2024/05/03	26	90.67	27	90.07	89.50	-1	25,882	0.00%
2024/05/02	12	90.91	11	90.85	90.40	1	25,535	0.00%
2024/04/30	9	92.08	18	92.74	91.70	-9	25,338	-0.04%
2024/04/29	9.4	93.22	20	91.28	90.00	-10.6	24,846	-0.04%
2024/04/26	21	91.69	16	92.52	91.70	5	24,454	0.02%
2024/04/25	26	90.38	28	91.02	90.50	-2	23,795	-0.01%
2024/04/24	55	91.51	62	91.62	90.20	-7	23,062	-0.03%
2024/04/23	18	87.58	33	84.07	87.40	-15	21,598	-0.07%
2024/04/22	49	84.84	44	87.02	80.60	5	21,112	0.02%
2024/04/19	43	84.92	38	84.95	87.30	5	20,636	0.02%
2024/04/18	31	84.48	25	84.84	84.20	6	20,040	0.03%
2024/04/17	4	79.85	27	83.52	85.00	-23	19,670	-0.12%
2024/04/16	0	0.00	5	75.90	77.30	-5	19,260	-0.03%
2024/04/15	16	78.00	1	79.60	78.20	15	19,208	0.08%
2024/04/12	9	80.24	8	81.15	80.00	1	19,133	0.01%
2024/04/11	9	80.87	12	81.79	81.00	-3	19,030	-0.02%
2024/04/10	13	83.10	16	83.64	82.40	-3	19,007	-0.02%
2024/04/09	13	84.21	13	83.78	84.50	0	18,905	0.00%
2024/04/08	10	83.26	35	83.64	84.00	-25	18,859	-0.13%
2024/04/03	11	81.78	1	81.20	81.20	10	19,123	0.05%
2024/04/02	9	81.28	6	81.50	80.80	3	19,179	0.02%
2024/04/01	2	83.00	3	83.73	83.00	-1	19,042	-0.01%
2024/03/29	13	83.75	5	82.80	82.80	8	18,968	0.04%
2024/03/28	3	84.70	8	85.46	84.50	-5	18,697	-0.03%
2024/03/27	7	85.06	19	85.81	84.00	-12	18,565	-0.06%
2024/03/26	49	88.25	10.1	87.01	82.70	38.9	18,330	0.21%
2024/03/25	18	86.49	86	86.06	88.40	-68	17,386	-0.39%
2024/03/22	15.1	79.70	3	79.40	80.40	12.1	16,422	0.07%
2024/03/21	8	79.88	9	80.09	79.00	-1	16,345	-0.01%
2024/03/20	12	79.00	12	79.30	78.60	0	16,230	0.00%
2024/03/19	44	79.49	17.5	80.73	78.90	26.5	16,135	0.16%
2024/03/18	22	81.27	27	80.58	81.50	-5	16,027	-0.03%
2024/03/15	38.6	79.55	26	80.28	80.00	12.6	15,920	0.08%
2024/03/14	25	78.94	23	78.96	78.90	2	15,772	0.01%
2024/03/13	37	81.24	21.3	83.86	81.70	15.7	15,553	0.10%
2024/03/12	30	83.10	37.7	81.21	83.70	-7.7	15,019	-0.05%
2024/03/11	29	79.53	20	80.71	79.30	9	14,608	0.06%
2024/03/08	45	81.59	70	82.21	77.80	-25	14,227	-0.18%
2024/03/07	39	88.11	35	89.84	86.10	4	13,955	0.03%
2024/03/06	41	91.61	46	89.84	91.50	-5	13,398	-0.04%
2024/03/05	38	86.76	28	88.25	87.50	10	12,482	0.08%
2024/03/04	22	88.71	23	89.30	87.60	-1	12,213	-0.01%
2024/03/01	39	86.88	48	87.18	86.70	-9	11,521	-0.08%
2024/02/29	50	81.52	24	80.05	85.20	26	10,326	0.25%
2024/02/27	27	79.83	67	81.36	77.50	-40	9,867	-0.41%
2024/02/26	40	77.79	37.1	78.70	81.10	2.9	9,308	0.03%
2024/02/23	25	75.44	25	76.42	73.80	0	9,099	0.00%
2024/02/22	25.6	77.29	16	77.98	76.50	9.6	9,437	0.10%
2024/02/21	32	75.60	45	76.31	77.40	-13	9,754	-0.13%
2024/02/20	26	74.17	37	74.02	74.70	-11	9,647	-0.11%
2024/02/19	43	74.37	116.5	74.33	74.70	-73.5	9,466	-0.78%	大賣/
2024/02/16	16	70.50	66.4	68.17	70.80	-50.4	8,888	-0.57%
2024/02/15	33.4	61.49	60.8	65.21	66.20	-27.4	8,301	-0.33%
2024/02/05	1	61.80	1	61.40	62.00	0	7,877	0.00%
2024/02/02	27	62.19	20	62.95	62.90	7	7,844	0.09%
2024/02/01	0	0.00	4	61.50	61.50	-4	7,767	-0.05%
2024/01/31	10	60.98	1	61.30	60.70	9	7,737	0.12%
2024/01/30	2	61.20	14	61.85	60.90	-12	7,706	-0.16%
2024/01/29	7	58.66	2	59.20	59.50	5	7,557	0.07%
2024/01/26	11	58.94	1	58.40	58.30	10	7,559	0.13%
2024/01/25	0	0.00	5	59.60	59.30	-5	7,566	-0.07%
2024/01/24	12	60.91	4	60.50	60.40	8	7,576	0.11%
2024/01/23	12	61.13	6	60.90	60.80	6	7,604	0.08%
2024/01/22	32	62.22	23	62.32	62.40	9	7,548	0.12%
2024/01/19	15	59.21	9	59.88	60.60	6	7,405	0.08%
2024/01/18	1	59.20	1	57.90	57.90	0	7,372	0.00%
2024/01/17	24	60.34	8	59.50	58.60	16	7,378	0.22%
2024/01/16	7	60.39	7	60.20	60.20	0	7,338	0.00%
2024/01/15	6	60.52	6	60.42	60.00	0	7,324	0.00%
2024/01/12	8	58.75	0	0.00	58.00	8	7,197	0.11%
2024/01/11	10	59.10	2	59.20	59.20	8	7,209	0.11%
2024/01/10	5	57.14	6	57.95	58.00	-1	7,240	-0.01%
2024/01/09	5	57.32	2	57.40	56.50	3	7,254	0.04%
2024/01/08	10	59.75	0	0.00	58.50	10	7,235	0.14%
2024/01/05	30	60.88	10	59.95	59.80	20	7,249	0.28%
2024/01/04	25	61.42	26	60.23	60.70	-1	7,255	-0.01%
2024/01/03	5	62.98	16	62.88	62.20	-11	7,304	-0.15%
2024/01/02	8.8	62.82	13	63.31	63.70	-4.2	7,283	-0.06%
2023/12/29	51.2	63.97	62	63.38	63.00	-10.8	7,191	-0.15%
2023/12/28	26	61.48	2	59.00	60.80	24	6,667	0.36%
2023/12/25	0	0.00	3	56.30	56.60	-3	6,791	-0.04%
2023/12/21	7	57.26	4	57.00	56.80	3	6,822	0.04%
2023/12/19	5	56.50	16	56.33	56.60	-11	6,915	-0.16%
2023/12/18	5	57.50	5	57.00	57.00	0	6,970	0.00%
2023/12/15	5	58.30	5	58.20	58.20	0	6,999	0.00%
2023/12/14	0	0.00	0.5	59.35	58.60	-0.5	7,037	-0.01%
2023/12/13	8.5	59.91	2.5	59.10	58.90	6	7,051	0.09%
2023/12/12	2	59.80	10	60.06	59.60	-8	7,055	-0.11%
2023/12/11	5.5	61.16	16	61.79	61.30	-10.5	7,083	-0.15%
2023/12/08	11	62.83	30	64.29	62.80	-19	7,100	-0.27%
2023/12/07	17	63.51	19	64.19	63.30	-2	7,440	-0.03%
2023/12/06	31	63.81	13.3	64.39	64.00	17.8	7,583	0.23%
2023/12/05	6	63.52	9	63.02	63.00	-3	7,588	-0.04%
2023/12/04	19	66.33	30	65.52	64.90	-11	7,571	-0.15%
2023/12/01	17	62.79	22	63.84	64.00	-5	7,145	-0.07%
2023/11/30	7	61.94	9	62.20	62.90	-2	7,028	-0.03%
2023/11/29	52	62.94	56	62.74	61.90	-4	7,005	-0.06%
2023/11/28	5	62.40	1	62.00	62.00	4	7,004	0.06%
2023/11/27	18	62.59	13	60.92	61.50	5	7,156	0.07%
2023/11/24	43	63.26	35	63.39	63.30	8	7,123	0.11%
2023/11/23	23	62.47	34	62.86	62.20	-11	6,995	-0.16%
2023/11/22	56.1	59.98	23	59.69	59.60	33.1	6,820	0.49%
2023/11/21	11	62.39	37	62.76	62.00	-26	6,825	-0.38%
2023/11/20	18	57.47	38	59.77	61.30	-20	6,627	-0.30%
2023/11/17	28	53.11	20	54.81	55.80	8	6,516	0.12%
2023/11/16	1	49.90	1	49.45	50.80	0	7,145	0.00%
2023/11/15	5	51.48	0	0.00	50.20	5	7,392	0.07%
2023/11/14	6	50.70	10	50.62	50.60	-4	7,693	-0.05%
2023/11/13	2	50.95	7	51.30	51.00	-5	8,074	-0.06%
2023/11/10	2	50.80	0	0.00	50.70	2	8,244	0.02%
2023/11/09	28	50.47	15.4	50.09	49.85	12.6	8,532	0.15%
2023/11/08	31.3	53.35	35	53.77	53.30	-3.7	8,840	-0.04%
2023/11/07	22	52.90	0.4	52.90	52.70	21.6	9,108	0.24%
2023/11/06	0	53.20	0	0.00	53.30	0	9,330	0.00%
2023/11/03	1	52.70	0	0.00	52.50	1	9,567	0.01%
2023/11/01	3.1	50.99	3	51.10	51.10	0.1	10,308	0.00%
2023/10/31	10	51.10	0.1	50.30	49.85	9.9	10,723	0.09%
2023/10/30	4.6	53.31	3.2	52.63	52.60	1.4	11,077	0.01%
2023/10/27	7	53.26	3	53.10	52.90	4	11,407	0.04%
2023/10/26	24	54.08	10	53.71	53.00	14	11,875	0.12%
2023/10/25	1	56.60	1.2	56.59	55.90	-0.2	12,230	0.00%
2023/10/24	7.3	55.08	7	55.66	55.90	0.3	13,073	0.00%
2023/10/23	0	0.00	4	55.60	54.60	-4	13,559	-0.03%
2023/10/20	12	54.35	12.1	55.13	54.60	-0.1	14,195	0.00%
2023/10/19	10	55.44	9	55.61	55.70	1	14,951	0.01%
2023/10/17	1	58.70	10	56.95	56.70	-9	14,982	-0.06%
2023/10/16	5	58.00	5.1	58.74	58.40	-0.1	14,955	0.00%
2023/10/13	11	60.16	0.8	59.91	59.10	10.2	14,941	0.07%
2023/10/12	5	60.20	3	60.50	60.50	2	14,944	0.01%
2023/10/11	5.3	61.51	11	60.04	59.50	-5.7	14,940	-0.04%
2023/10/06	6	64.43	6	63.90	63.90	0	14,856	0.00%
2023/10/05	0	0.00	1	63.60	63.70	-1	14,871	-0.01%
2023/10/04	12	61.60	6	63.13	63.20	6	14,861	0.04%
2023/10/03	10	64.10	10.1	62.71	62.60	-0.1	14,915	0.00%
2023/10/02	0	65.80	0	0.00	64.80	0	15,031	0.00%
2023/09/28	1	64.50	3	64.27	64.20	-2	15,080	-0.01%
2023/09/27	6	60.83	6	61.63	62.00	0	15,038	0.00%
2023/09/26	3	62.63	0.2	61.30	61.00	2.8	15,200	0.02%
2023/09/25	2	62.40	3.1	62.10	61.90	-1.1	15,227	-0.01%
2023/09/22	27.7	60.34	32	60.97	61.40	-4.3	15,349	-0.03%
2023/09/21	10.5	59.32	6	59.33	59.50	4.5	15,359	0.03%
2023/09/20	3	60.93	3.9	60.70	60.50	-0.9	15,458	-0.01%
2023/09/19	5	62.16	5.4	60.94	60.70	-0.4	15,624	0.00%
2023/09/18	2	62.30	2	61.80	61.80	0	16,630	0.00%
2023/09/15	3.1	63.70	6	63.40	63.40	-2.9	17,029	-0.02%
2023/09/14	8	63.50	8.2	63.29	63.10	-0.2	17,006	0.00%
2023/09/13	6.8	62.42	3.1	62.71	62.70	3.7	16,985	0.02%
2023/09/12	11.1	62.24	1	62.50	61.50	10.1	17,199	0.06%
2023/09/11	3	68.57	1	68.00	68.00	2	17,018	0.01%
2023/09/08	10	77.17	3	75.53	75.50	7	17,221	0.04%
2023/09/07	19	78.49	4	79.25	78.20	15	17,673	0.08%
2023/09/06	8	79.00	44	78.98	78.90	-36	17,953	-0.20%
2023/09/05	10.3	77.66	10	77.85	77.50	0.3	18,626	0.00%
2023/09/04	7	77.89	4	78.40	77.00	3	19,046	0.02%
2023/09/01	13	78.85	1	79.40	78.90	12	19,801	0.06%
2023/08/31	6	79.18	22	80.19	80.90	-16	20,581	-0.08%
2023/08/30	12	77.38	12	77.65	77.20	0	20,991	0.00%
2023/08/29	4	76.18	4	76.58	76.70	0	21,199	0.00%
2023/08/28	40	77.18	16.7	77.12	75.40	23.3	21,261	0.11%
2023/08/25	9	80.34	7	79.46	80.60	2	21,124	0.01%
2023/08/24	10	82.46	14	82.69	80.90	-4	21,174	-0.02%
2023/08/23	13	81.90	30	82.08	81.50	-17	21,170	-0.08%
2023/08/22	35	83.95	13.1	83.54	84.00	21.9	20,851	0.10%
2023/08/21	0	0.00	8	78.15	79.50	-8	20,219	-0.04%
2023/08/18	6.1	74.71	46	74.15	72.30	-39.9	19,950	-0.20%
2023/08/17	26	73.82	11	74.44	75.70	15	19,720	0.08%
2023/08/16	9	71.32	25	70.85	72.50	-16	19,390	-0.08%
2023/08/15	8	71.88	9.6	72.50	71.80	-1.6	19,275	-0.01%
2023/08/14	48	72.10	4	71.18	71.30	44	18,967	0.23%
2023/08/11	1	70.00	1	70.50	69.80	0	18,584	0.00%
2023/08/10	4	67.65	3.1	67.11	67.00	0.9	18,311	0.01%
2023/08/09	3.1	70.27	1	71.70	70.60	2.1	18,094	0.01%
2023/08/08	3	70.40	2	69.40	69.90	1	17,853	0.01%
2023/08/07	42	71.17	37	70.71	72.40	5	17,630	0.03%
2023/08/04	29	69.68	2.8	69.77	68.30	26.2	17,160	0.15%
2023/08/02	5	70.08	40.2	71.82	69.30	-35.2	16,808	-0.21%
2023/08/01	83	78.14	50.7	77.76	76.90	32.3	16,673	0.19%
2023/07/31	19.7	83.37	12.6	82.83	77.50	7.1	16,440	0.04%
2023/07/28	14.6	83.22	1.4	83.76	83.30	13.1	15,957	0.08%
2023/07/27	18.4	87.78	27.6	88.81	84.10	-9.2	15,570	-0.06%
2023/07/26	18.7	90.41	2	94.60	86.30	16.7	14,726	0.11%
2023/07/25	105	102.97	107	106.02	95.80	-2	14,249	-0.01%	大買/大賣/
2023/07/24	169	102.76	211	102.49	103.50	-42	13,605	-0.31%	大買/大賣/
2023/07/21	8	91.88	20	96.40	96.40	-12	12,825	-0.09%
2023/07/20	4	81.70	4	85.43	89.70	0	12,819	0.00%
2023/07/19	8	81.95	1	84.00	81.60	7	12,774	0.05%
2023/07/18	5	84.40	0	0.00	81.00	5	12,836	0.04%
2023/07/17	3	82.50	5	83.10	83.40	-2	12,885	-0.02%
2023/07/12	0	0.00	1	76.40	76.40	-1	13,087	-0.01%
2023/07/11	0	0.00	0	78.50	78.40	0	13,119	0.00%
2023/07/10	1	76.50	2	77.55	76.50	-1	13,250	-0.01%
2023/07/07	34	86.03	3.6	85.83	83.00	30.4	13,183	0.23%
2023/07/06	33.6	84.83	4.2	84.81	87.50	29.4	13,073	0.22%
2023/07/05	32.2	81.98	2	80.61	81.30	30.2	13,003	0.23%
2023/07/04	4	79.33	14.1	79.80	81.80	-10.1	13,031	-0.08%
2023/07/03	1	73.40	2	75.60	75.60	-1	12,877	-0.01%
2023/06/30	14	68.18	10.5	67.15	68.80	3.5	12,849	0.03%
2023/06/29	10.6	62.93	12.2	62.73	62.60	-1.6	12,815	-0.01%
2023/06/28	9.2	60.45	3	60.97	62.10	6.2	12,731	0.05%
2023/06/27	5	59.33	16	60.33	58.80	-11	12,580	-0.09%
2023/06/26	52	65.48	38	65.72	65.30	14	12,367	0.11%
2023/06/21	12	63.12	31.8	62.83	63.50	-19.8	11,328	-0.17%
2023/06/20	0	0.00	1	57.80	57.80	-1	10,914	-0.01%
2023/06/19	20	52.60	2	52.60	52.60	18	10,973	0.16%
2023/06/16	3	47.42	8	47.29	47.85	-5	10,939	-0.05%
2023/06/15	17	46.13	28	45.89	46.05	-11	10,667	-0.10%
2023/06/14	31	45.87	23	46.40	46.00	8	10,499	0.08%
2023/06/13	22	44.98	52	44.75	45.30	-30	10,174	-0.29%
2023/06/12	18	43.07	10.6	43.94	42.75	7.4	9,884	0.07%
2023/06/09	32.6	44.23	23	44.25	44.70	9.6	9,545	0.10%
2023/06/08	17	42.36	16	42.85	42.30	1	8,808	0.01%
2023/06/07	51	42.40	24	42.35	42.20	27	8,347	0.32%
2023/06/06	14	41.01	9	40.24	41.60	5	7,586	0.07%
2023/06/05	1	40.15	29	39.83	41.50	-28	6,726	-0.42%
2023/06/02	3	36.98	4	37.36	37.75	-1	6,135	-0.02%
2023/06/01	5	34.35	5	33.49	34.35	0	5,841	0.00%
2023/05/31	4	34.30	4.1	34.78	34.50	-0.1	5,684	0.00%
2023/05/30	28.1	34.66	8	34.98	34.60	20.1	5,527	0.36%
2023/05/29	3	34.03	9	34.42	35.10	-6	5,297	-0.11%
2023/05/26	6	31.95	4	32.76	32.05	2	4,943	0.04%
2023/05/25	0	0.00	23	32.40	32.65	-23	4,861	-0.47%
2023/05/24	0	0.00	7	31.15	31.35	-7	4,635	-0.15%
2023/05/23	0	0.00	7	30.64	30.95	-7	4,611	-0.15%
2023/05/22	1.7	30.13	1	30.25	30.10	0.7	4,612	0.01%
2023/05/19	4.1	29.91	1	29.95	29.50	3.1	4,557	0.07%
2023/05/18	0.2	29.40	0	0.00	29.40	0.2	4,489	0.00%
2023/05/17	5	29.10	0	0.00	29.30	5	4,463	0.11%
2023/05/16	3	28.90	0	0.00	28.70	3	4,410	0.07%
2023/05/11	1	28.30	1	28.15	28.30	0	4,428	0.00%
2023/05/10	0	0.00	1	29.00	29.20	-1	4,405	-0.02%
2023/05/09	24	28.87	0	0.00	28.65	24	4,363	0.55%
2023/05/08	10	29.66	0	30.25	29.35	10	4,261	0.23%
2023/05/05	2	32.60	1	32.20	32.60	1	3,986	0.03%
2023/05/04	1	31.85	2	31.85	31.85	-1	3,887	-0.03%
2023/05/03	0	31.40	0	0.00	31.50	0	3,882	0.00%
2023/05/02	0	0.00	2	31.95	31.75	-2	3,932	-0.05%
2023/04/25	0	0.00	1.1	31.59	30.90	-1.1	3,856	-0.03%
2023/04/21	0	31.35	8.1	30.77	31.35	-8.1	3,767	-0.22%
2023/04/20	0	0.00	1	31.35	31.10	-1	3,674	-0.03%
2023/04/19	5	32.53	2.1	32.37	32.05	2.9	3,592	0.08%
2023/04/18	1	31.50	5	31.65	31.50	-4	3,436	-0.12%
2023/04/17	4	31.73	2.1	31.76	31.50	1.9	3,365	0.06%
2023/04/14	3	31.07	3	30.82	31.20	0	3,253	0.00%
2023/04/13	0	0.00	0.2	31.41	31.20	-0.2	3,171	-0.01%
2023/04/12	2	30.38	0	0.00	30.40	2	3,006	0.07%
2023/04/11	3	30.45	5.3	30.32	30.20	-2.3	2,980	-0.08%
2023/04/10	3	30.17	23	30.19	30.70	-20	2,917	-0.69%
2023/04/07	0	0.00	1.1	30.24	29.90	-1.1	2,834	-0.04%
2023/04/06	0.1	28.60	5.2	29.24	29.30	-5.1	2,738	-0.19%
2023/03/31	0	0.00	1	29.20	29.05	-1	2,708	-0.04%
2023/03/30	5.5	29.39	1.6	29.44	29.50	3.9	2,665	0.15%
2023/03/29	1	28.50	0	0.00	28.65	1	2,532	0.04%
2023/03/28	0	0.00	0.4	28.90	28.65	-0.4	2,550	-0.02%
2023/03/27	0.3	29.25	3	29.30	29.30	-2.7	2,527	-0.11%
2023/03/24	1	29.10	7	29.00	29.15	-6	2,521	-0.24%
2023/03/23	0.3	29.20	0	0.00	29.35	0.3	2,499	0.01%
2023/03/22	0	0.00	3	30.00	29.35	-3	2,487	-0.12%
2023/03/21	4.2	29.63	5	29.54	29.50	-0.8	2,414	-0.03%
2023/03/20	5.1	29.52	2	29.55	29.45	3.1	2,387	0.13%
2023/03/17	1.5	28.97	0.2	29.40	29.10	1.2	2,415	0.05%
2023/03/16	0.6	29.20	0	0.00	28.30	0.6	2,370	0.02%
2023/03/15	9	29.81	3	29.65	29.35	6	2,328	0.26%
2023/03/14	0	0.00	1	27.60	28.05	-1	2,136	-0.05%
2023/03/09	4	28.85	5	28.60	28.60	-1	2,265	-0.04%
2023/03/08	0	0.00	3	28.43	28.70	-3	2,226	-0.13%
2023/03/03	0	0.00	1	27.60	27.55	-1	2,134	-0.05%
2023/02/23	3	28.10	0.1	27.75	27.70	2.9	2,112	0.14%
2023/02/22	0.1	27.40	6	27.60	27.75	-5.9	2,077	-0.28%
2023/02/21	0	0.00	3	27.40	27.35	-3	2,050	-0.15%
2023/02/20	9	27.75	7	27.54	27.65	2	2,045	0.10%
2023/02/16	0	0.00	1	26.65	26.90	-1	1,998	-0.05%
2023/02/10	1	26.55	5.4	26.87	26.25	-4.4	2,101	-0.21%
2023/02/09	2.1	27.19	0	0.00	27.15	2.1	2,124	0.10%
2023/02/03	0	0.00	5	26.55	26.40	-5	2,203	-0.23%
2023/02/02	0	0.00	5.5	26.65	26.60	-5.5	2,203	-0.25%
2023/02/01	0	0.00	5	26.70	26.50	-5	2,228	-0.22%
2023/01/31	7.7	26.43	0	0.00	26.60	7.7	2,226	0.34%
2023/01/30	0.1	26.00	0	0.00	25.90	0.1	2,175	0.01%
2023/01/10	0	0.00	0.1	25.90	25.60	-0.1	2,276	0.00%
2023/01/05	0	0.00	3.4	25.67	25.50	-3.4	2,394	-0.14%
2023/01/04	0	0.00	0.1	25.80	25.60	-0.1	2,426	0.00%
2023/01/03	0.1	25.20	0	0.00	25.40	0.1	2,509	0.00%
2022/12/29	0.1	25.12	0	0.00	25.65	0.1	2,568	0.00%
2022/12/28	10	25.80	0.2	25.80	25.50	9.8	2,712	0.36%
2022/12/27	0	0.00	4	26.30	26.05	-4	2,795	-0.14%
2022/12/26	4	26.43	4	26.24	26.20	0	2,813	0.00%
2022/12/23	0	0.00	0.3	25.70	25.45	-0.3	2,800	-0.01%
2022/12/22	0.5	25.10	0	0.00	25.25	0.5	2,834	0.02%
2022/12/21	0	0.00	0.1	25.25	25.05	-0.1	2,895	0.00%
2022/12/20	0	0.00	3	25.98	24.95	-3	2,946	-0.10%
2022/12/19	0	0.00	2	26.15	25.95	-2	2,990	-0.07%
2022/12/16	0	0.00	0	26.60	26.30	0	3,026	0.00%
2022/12/15	1.5	26.83	0	0.00	26.80	1.5	3,042	0.05%
2022/12/14	1	26.80	0	0.00	26.90	1	3,175	0.03%
2022/12/13	6.1	26.55	0	0.00	26.45	6.1	3,179	0.19%
2022/12/09	5	27.07	0.3	26.94	26.70	4.7	3,240	0.15%
2022/12/08	0.3	26.15	0	0.00	26.35	0.3	3,282	0.01%
2022/12/07	3	26.00	5	26.20	26.00	-2	3,350	-0.06%
2022/12/06	0	0.00	6	26.69	26.95	-6	3,346	-0.18%
2022/12/05	20	27.38	10	27.45	27.35	10	3,350	0.30%
2022/12/02	1	26.65	1	26.65	26.65	0	3,290	0.00%
2022/12/01	0	0.00	11	26.39	26.15	-11	3,290	-0.33%
2022/11/30	6	25.98	1	26.20	25.95	5	3,348	0.15%
2022/11/28	10	25.40	4.1	25.48	25.50	5.9	3,541	0.17%
2022/11/25	0	0.00	3	25.50	25.30	-3	3,776	-0.08%
2022/11/24	0	0.00	9.1	25.41	25.35	-9.1	3,986	-0.23%
2022/11/23	0.2	25.25	0	0.00	25.55	0.2	4,204	0.00%
2022/11/22	4	25.21	2	25.30	25.00	2	4,259	0.05%
2022/11/21	3	26.00	3.3	25.72	25.35	-0.3	4,390	-0.01%
2022/11/18	2.2	25.95	1	25.95	25.90	1.2	4,731	0.03%
2022/11/17	0	0.00	6	25.43	25.65	-6	4,772	-0.13%
2022/11/15	6.1	25.40	2	25.20	25.50	4.1	5,049	0.08%
2022/11/11	1	25.20	0	0.00	25.00	1	5,368	0.02%
2022/11/09	6	25.20	2	25.15	25.15	4	5,595	0.07%
2022/11/08	0	0.00	3	25.20	24.85	-3	5,629	-0.05%
2022/11/07	3	24.70	0	0.00	24.90	3	5,645	0.05%
2022/11/04	0	0.00	10	25.23	25.40	-10	5,672	-0.18%
2022/11/03	1	24.95	0	0.00	25.20	1	5,714	0.02%
2022/11/02	1	24.90	1	25.10	24.90	0	5,819	0.00%
2022/11/01	3	24.82	10.1	25.00	24.75	-7.1	5,819	-0.12%
2022/10/28	13	24.15	0.2	23.75	23.55	12.8	5,755	0.22%
2022/10/27	0.3	24.20	0	0.00	24.30	0.3	5,750	0.00%
2022/10/26	3	23.38	0	0.00	23.25	3	5,776	0.05%
2022/10/25	1	23.80	42	23.65	23.65	-41	5,829	-0.70%
2022/10/21	0	0.00	0	24.90	24.05	0	6,047	0.00%
2022/10/20	1	24.35	1	24.55	24.55	0	6,078	0.00%
2022/10/18	7	25.48	0	0.00	25.30	7	6,122	0.11%
2022/10/17	0	24.25	0	0.00	24.90	0	6,138	0.00%
2022/10/13	0	0.00	8	24.55	24.05	-8	6,267	-0.13%
2022/10/12	0	0.00	10	25.65	25.65	-10	6,288	-0.16%
2022/10/11	1	26.00	1	25.80	25.95	0	6,412	0.00%
2022/10/07	0	0.00	0.3	29.25	27.90	-0.3	6,459	0.00%
2022/10/06	2	28.40	0	0.00	28.25	2	6,597	0.03%
2022/10/05	7	29.18	5	29.78	28.40	2	6,639	0.03%
2022/10/04	6.3	28.69	8	28.64	28.80	-1.7	6,554	-0.03%
2022/10/03	1	27.10	10	27.00	27.00	-9	6,567	-0.14%
2022/09/30	0	0.00	1	26.75	27.50	-1	6,597	-0.02%
2022/09/29	6	28.08	0	0.00	27.55	6	6,601	0.09%
2022/09/28	0	0.00	1	27.10	27.10	-1	6,613	-0.02%
2022/09/27	3	29.18	0	31.00	29.00	3	6,779	0.04%
2022/09/26	20	29.00	1.2	29.66	29.25	18.8	6,818	0.28%
2022/09/23	1	31.10	0	0.00	30.50	1	6,879	0.01%
2022/09/21	10	32.28	0	0.00	31.30	10	7,035	0.14%
2022/09/20	1	31.80	0	0.00	31.85	1	7,069	0.01%
2022/09/19	0	0.00	0	31.55	31.35	0	7,233	0.00%
2022/09/16	1	32.35	1	31.95	31.65	0	7,247	0.00%
2022/09/15	5	33.05	169	33.56	32.50	-164	7,191	-2.28%	大賣/鉅額交易
2022/09/14	1.2	33.00	62	33.01	33.15	-60.8	7,084	-0.86%
2022/09/13	0	0.00	11	32.82	32.75	-11	7,032	-0.16%
2022/09/12	0	32.50	18	33.11	32.65	-18	7,037	-0.26%
2022/09/08	2	32.78	0	0.00	32.75	2	7,043	0.03%
2022/09/07	0	0.00	3	31.35	32.00	-3	7,020	-0.04%
2022/09/06	8	31.83	0.1	31.55	31.70	7.9	7,026	0.11%
2022/09/05	24	32.59	20	32.75	32.55	4	6,985	0.06%
2022/09/02	6	32.30	6	32.65	32.50	0	6,875	0.00%
2022/09/01	38	33.06	87	33.53	32.90	-49	6,832	-0.72%
2022/08/31	30.1	33.12	1	33.15	33.40	29.1	6,709	0.43%
2022/08/30	108	32.40	30	32.46	32.70	78	6,537	1.19%	大買/
2022/08/26	149	31.26	186.2	31.88	31.15	-37.2	6,281	-0.59%	大買/大賣/
2022/08/25	238	32.71	1.3	32.65	32.05	236.7	6,172	3.83%	大買/鉅額交易
2022/08/24	1.3	31.58	1	31.60	31.55	0.3	5,839	0.01%
2022/08/23	2	31.25	2	31.35	31.35	0	5,778	0.00%
2022/08/22	37	32.02	38	32.13	32.25	-1	5,735	-0.02%
2022/08/19	29	31.93	33	32.06	31.95	-4	5,510	-0.07%
2022/08/18	0	0.00	1	30.05	30.15	-1	5,293	-0.02%
2022/08/16	12	30.84	11	30.66	29.70	1	5,316	0.02%
2022/08/15	6.2	30.52	8	30.58	30.50	-1.8	5,074	-0.03%
2022/08/12	1	30.10	1	30.30	30.05	0	5,024	0.00%
2022/08/11	2	30.03	7	30.08	29.85	-5	4,987	-0.10%
2022/08/10	12	29.85	11.4	29.59	29.55	0.6	4,904	0.01%
2022/08/09	9	29.44	2	29.53	29.75	7	4,841	0.14%
2022/08/08	0	0.00	0.1	28.95	28.75	-0.1	4,707	0.00%
2022/08/05	4.5	28.49	0	0.00	28.75	4.5	4,676	0.10%
2022/08/03	0	0.00	0	28.39	27.85	0	4,625	0.00%
2022/08/01	1	29.20	7	29.35	29.20	-6	4,547	-0.13%
2022/07/29	4	30.20	1.3	30.31	30.35	2.7	4,473	0.06%
2022/07/28	0	0.00	1	29.85	30.30	-1	4,297	-0.02%
2022/07/27	3.8	29.53	3	29.85	29.95	0.8	4,222	0.02%
2022/07/26	1	29.55	2	29.90	29.80	-1	4,174	-0.02%
2022/07/25	1	29.55	1	29.70	29.60	0	4,101	0.00%
2022/07/22	1	29.90	0	0.00	29.70	1	4,073	0.02%
2022/07/21	0	0.00	1	30.10	29.90	-1	4,049	-0.02%
2022/07/20	0.5	30.15	15	30.41	30.35	-14.5	3,972	-0.37%
2022/07/19	0	0.00	8	29.91	29.80	-8	3,873	-0.21%
2022/07/18	1	29.40	4	29.49	29.40	-3	3,783	-0.08%
2022/07/15	2	27.28	0	28.00	28.00	2	3,622	0.05%
2022/07/14	10	27.55	12	27.35	27.70	-2	3,502	-0.06%
2022/07/13	16	26.50	0	0.00	26.95	16	3,340	0.48%
2022/07/11	5	29.00	5.2	28.12	28.10	-0.2	3,209	-0.01%
2022/07/08	0.2	27.30	0	0.00	27.40	0.2	3,106	0.01%
2022/07/07	2	25.85	2	25.76	25.95	0	3,048	0.00%
2022/07/06	0	0.00	0.1	26.30	26.05	-0.1	3,015	0.00%
2022/07/05	0	0.00	2.9	28.68	26.30	-2.9	2,977	-0.10%
2022/07/04	0.5	29.09	0	0.00	29.10	0.5	2,754	0.02%
2022/07/01	1	28.80	1	29.05	28.55	0	2,680	0.00%
2022/06/30	0.9	31.30	0	0.00	30.35	0.9	2,549	0.04%
2022/06/29	0	30.33	0	0.00	30.95	0	2,437	0.00%
2022/06/28	1	30.00	1	30.00	30.65	0	2,326	0.00%
2022/06/27	0	0.00	5	29.50	30.05	-5	2,151	-0.23%
2022/06/22	0	27.53	3	27.75	27.40	-3	1,922	-0.16%
2022/06/21	0.3	27.30	0	0.00	27.80	0.3	1,921	0.01%
2022/06/17	3	27.85	35	28.19	28.15	-32	1,858	-1.72%
2022/06/16	0	0.00	6	28.48	27.10	-6	1,801	-0.33%
2022/06/13	5.4	27.52	7	27.94	28.00	-1.6	1,803	-0.09%
2022/06/10	1	27.65	0	0.00	28.00	1	1,773	0.06%
2022/06/09	0	27.75	5	27.77	27.75	-5	1,728	-0.29%
2022/06/08	5	27.10	6	27.15	27.10	-1	1,609	-0.06%
2022/06/07	0	26.73	2	26.90	26.75	-2	1,643	-0.12%
2022/06/02	12	26.74	0	0.00	26.65	12	1,661	0.72%
2022/05/31	4	26.45	1	26.35	26.40	3	1,677	0.18%
2022/05/26	0	26.13	3	26.03	25.90	-3	1,705	-0.18%
2022/05/25	2	25.55	3	25.95	25.40	-1	1,690	-0.06%
2022/05/23	0	24.90	1	24.96	25.00	-1	1,815	-0.05%
2022/05/20	3.2	24.56	1	24.75	24.60	2.2	1,850	0.12%
2022/05/17	0	0.00	1	23.80	23.90	-1	2,300	-0.04%
2022/05/16	0	0.00	1	23.20	23.05	-1	2,347	-0.04%
2022/05/12	0	0.00	0	22.70	22.50	0	2,377	0.00%
2022/05/10	0	0.00	0	23.35	23.15	0	2,401	0.00%
2022/05/09	0	0.00	0.1	23.01	22.70	-0.1	2,417	0.00%
2022/05/06	0	0.00	0.1	24.05	23.50	-0.1	2,422	-0.01%
2022/05/05	0.6	23.94	0	0.00	24.00	0.6	2,439	0.02%
2022/05/03	0.5	22.95	0.1	23.30	23.10	0.4	2,501	0.02%
2022/04/29	0	0.00	0	23.60	23.35	0	2,523	0.00%
2022/04/27	0.1	23.10	0	0.00	23.00	0.1	2,652	0.00%
2022/04/18	0	0.00	0	25.00	24.10	0	2,987	0.00%
2022/04/13	0	0.00	0.2	24.70	24.65	-0.2	3,221	-0.01%
2022/04/12	0.2	24.20	0	0.00	24.05	0.2	3,359	0.01%
2022/04/11	0	0.00	0.5	24.71	24.35	-0.5	3,562	-0.02%
2022/04/08	0	0.00	0	25.20	25.20	0	3,899	0.00%
2022/04/07	0	0.00	0.2	25.27	24.90	-0.2	3,985	0.00%
2022/04/06	0.2	25.90	0	0.00	25.80	0.2	4,275	0.00%
2022/04/01	0	0.00	1	25.80	25.90	-1	4,586	-0.02%
2022/03/31	1	26.05	0	0.00	26.05	1	4,630	0.02%
2022/03/30	0.1	26.20	16	26.20	26.40	-15.9	4,643	-0.34%
2022/03/24	0	0.00	30	26.53	26.65	-30	4,645	-0.65%
2022/03/22	0	0.00	0	26.70	26.40	0	4,742	0.00%
2022/03/21	0.3	26.40	0	0.00	26.20	0.3	4,789	0.01%
2022/03/17	16.2	26.44	2	26.35	26.20	14.2	4,800	0.30%
2022/03/15	1	25.40	0	0.00	25.00	1	4,713	0.02%
2022/03/09	2	24.75	0	25.10	24.70	2	4,690	0.04%
2022/03/08	0	0.00	5	24.40	23.55	-5	4,670	-0.11%
2022/03/07	0	0.00	0.1	25.02	24.80	-0.1	4,639	0.00%
2022/03/04	0.1	26.05	0	0.00	25.85	0.1	4,632	0.00%
2022/03/02	10	25.90	0	0.00	25.80	10	4,644	0.22%
2022/03/01	1	26.15	360	25.86	26.00	-359	4,646	-7.73%	大賣/鉅額交易
2022/02/25	3	25.62	5.2	25.52	25.60	-2.2	4,582	-0.05%
2022/02/24	31	26.22	0.9	26.06	25.90	30.1	4,501	0.67%
2022/02/23	0	0.00	30.1	26.32	26.85	-30.1	4,378	-0.69%
2022/02/22	2	26.10	49	25.82	25.85	-47	4,351	-1.08%
2022/02/21	2	26.70	4	26.75	26.55	-2	4,480	-0.04%
2022/02/18	55.9	27.04	0	0.00	27.20	55.9	4,619	1.21%
2022/02/17	25.1	27.38	1.3	26.90	26.70	23.8	4,659	0.51%
2022/02/14	0	0.00	0	26.35	26.10	0	4,724	0.00%
2022/02/08	0.3	26.60	2	26.90	26.75	-1.7	4,760	-0.04%
2022/02/07	0	0.00	2	26.65	26.65	-2	4,887	-0.04%
2022/01/26	0.4	26.20	1	26.20	26.00	-0.6	4,919	-0.01%
2022/01/25	1	26.20	0	0.00	26.00	1	5,008	0.02%
2022/01/24	0.1	26.30	0	0.00	26.80	0.1	5,185	0.00%
2022/01/21	1	27.80	0	0.00	27.10	1	5,563	0.02%
2022/01/20	1	27.65	0	0.00	27.30	1	5,529	0.02%
2022/01/17	1.1	28.06	1	28.10	27.85	0.1	5,477	0.00%
2022/01/14	85	26.87	0	0.00	26.85	85	5,425	1.57%
2022/01/13	0	28.10	3	27.98	27.70	-3	5,414	-0.06%
2022/01/12	2	28.60	0	0.00	28.05	2	5,417	0.04%
2022/01/10	0.5	28.80	0	0.00	28.70	0.5	5,401	0.01%
2022/01/07	80.1	27.60	2.5	27.72	27.55	77.6	5,316	1.46%
2022/01/06	11.4	28.43	0	0.00	28.50	11.4	5,372	0.21%
2022/01/05	26.2	28.72	19	28.77	28.80	7.2	5,455	0.13%
2022/01/04	17.4	28.43	29	29.41	29.30	-11.6	5,337	-0.22%
2022/01/03	31.3	29.70	21	29.30	28.50	10.3	5,174	0.20%
2021/12/30	2.2	28.54	7	28.41	28.40	-4.8	4,886	-0.10%
2021/12/29	10.1	28.49	6	28.45	28.55	4.1	4,837	0.09%
2021/12/28	15.6	28.02	5.4	28.03	28.40	10.2	4,602	0.22%
2021/12/27	40.2	27.15	1	26.60	27.00	39.2	4,368	0.90%
2021/12/24	81	26.82	1	26.90	26.45	80	4,485	1.78%
2021/12/23	81	26.64	1	26.70	26.45	80	4,643	1.72%
2021/12/20	0	0.00	1.1	26.36	26.10	-1.1	5,534	-0.02%
2021/12/16	8	27.14	1	27.20	26.65	7	6,068	0.12%
2021/12/14	0	0.00	1	26.15	26.05	-1	5,917	-0.02%
2021/12/13	0.6	26.40	1	26.90	26.65	-0.4	5,937	-0.01%
2021/12/08	5	25.60	0	0.00	25.60	5	5,915	0.08%
2021/12/06	0	0.00	0.1	26.50	26.20	-0.1	5,939	0.00%
2021/11/29	1	25.75	10	25.40	26.25	-9	6,314	-0.14%
2021/11/26	3	25.97	0.1	26.60	26.30	3	6,328	0.05%
2021/11/24	0	0.00	1	26.90	26.75	-1	6,483	-0.02%
2021/11/23	0	0.00	4	26.95	26.85	-4	6,563	-0.06%
2021/11/19	5	27.28	2	27.75	26.95	3	6,592	0.05%
2021/11/18	3	27.88	0	0.00	27.45	3	6,548	0.05%
2021/11/17	0	0.00	1	28.80	29.00	-1	6,373	-0.02%
2021/11/16	11	28.37	9	28.10	28.25	2	6,195	0.03%
2021/11/15	6.3	28.11	6	27.85	28.25	0.3	5,960	0.01%
2021/11/12	0	0.00	0.1	26.70	26.50	-0.1	5,685	0.00%
2021/11/11	0	0.00	5	26.80	26.80	-5	5,688	-0.09%
2021/11/10	0.4	27.00	0	0.00	26.95	0.4	5,694	0.01%
2021/11/09	0	0.00	3	26.55	26.65	-3	5,720	-0.05%
2021/11/08	0.2	26.80	0.1	27.10	26.80	0.1	5,723	0.00%
2021/11/05	0	27.00	1.5	27.20	27.15	-1.5	5,782	-0.03%
2021/11/04	20.6	27.70	11	27.43	27.20	9.6	5,946	0.16%
2021/11/02	0.1	26.60	0.1	26.65	26.60	0	6,019	0.00%
2021/11/01	8.1	28.17	7.1	27.62	27.65	1	5,992	0.02%
2021/10/29	10.4	27.69	15	27.88	27.80	-4.6	5,863	-0.08%
2021/10/28	0	0.00	2	26.00	26.00	-2	5,557	-0.04%
2021/10/22	3	26.27	1	26.00	26.20	2	6,040	0.03%
2021/10/20	0	0.00	0	26.88	26.50	0	6,082	0.00%
2021/10/19	0	26.55	1.2	26.97	26.85	-1.2	6,252	-0.02%
2021/10/18	0.2	26.65	0	0.00	26.25	0.2	6,207	0.00%
2021/10/15	2	26.95	0	0.00	26.90	2	6,202	0.03%
2021/10/14	7	27.40	0.3	27.28	26.55	6.7	6,182	0.11%
2021/10/13	0.3	26.50	6	26.89	27.35	-5.7	6,140	-0.09%
2021/10/08	3	27.10	0	0.00	26.30	3	6,217	0.05%
2021/10/07	5	27.09	3	26.75	26.75	2	6,188	0.03%
2021/10/06	0	0.00	0.3	26.10	25.80	-0.3	6,134	-0.01%
2021/10/05	1.3	26.31	0.1	26.60	26.60	1.2	6,098	0.02%
2021/10/04	2.1	26.43	3	26.63	26.05	-0.9	6,021	-0.01%
2021/10/01	1	26.60	0.3	27.97	26.55	0.7	5,962	0.01%
2021/09/30	5.1	27.66	0.1	27.90	27.75	5	5,796	0.09%
2021/09/29	7.3	29.19	4.1	28.82	28.30	3.2	5,625	0.06%
2021/09/28	3	29.10	2	29.10	29.15	1	5,360	0.02%
2021/09/27	30	28.92	11.1	28.66	28.55	18.9	5,168	0.37%
2021/09/24	12.1	26.90	20.1	27.00	27.85	-8.1	4,704	-0.17%
2021/09/23	1.2	25.08	2	25.13	26.25	-0.8	4,262	-0.02%
2021/09/17	1	25.10	0	0.00	25.20	1	4,148	0.02%
2021/09/16	1	25.55	0.3	25.85	25.50	0.7	4,137	0.02%
2021/09/15	0.3	26.05	2.4	26.26	26.50	-2.1	4,097	-0.05%
2021/09/14	5	24.95	0	0.00	25.15	5	4,054	0.12%
2021/09/13	0	25.20	2	25.75	25.35	-2	4,052	-0.05%
2021/09/10	0	0.00	0.1	26.90	26.90	-0.1	4,047	0.00%
2021/09/09	0.1	26.58	0.2	26.95	27.00	0	4,005	0.00%
2021/09/08	3	27.22	1	27.50	26.35	2	3,970	0.05%
2021/09/07	1.5	26.88	0.1	27.00	26.95	1.4	3,841	0.04%
2021/09/06	0	0.00	1.3	26.99	26.85	-1.3	3,802	-0.03%
2021/09/03	25	27.79	18.2	27.75	27.70	6.8	3,735	0.18%
2021/09/02	0	0.00	2	26.75	26.85	-2	3,561	-0.06%
2021/09/01	2.7	27.07	1	27.15	27.15	1.7	3,490	0.05%
2021/08/31	10	26.30	11	26.50	27.15	-1	3,446	-0.03%
2021/08/30	1.6	26.86	9	27.25	26.60	-7.5	3,386	-0.22%
2021/08/27	0.2	25.50	1.1	25.09	25.35	-1	3,222	-0.03%
2021/08/26	1.2	24.26	1	24.20	24.20	0.2	3,119	0.01%
2021/08/25	6	23.74	6	23.83	23.85	0	3,083	0.00%
2021/08/23	1	22.95	0	0.00	23.05	1	3,030	0.03%
2021/08/19	0	0.00	30	22.30	22.30	-30	3,015	-1.00%
2021/08/18	10.2	22.45	0	22.00	23.15	10.2	3,013	0.34%
2021/08/17	0	0.00	1	23.35	22.65	-1	2,993	-0.03%
2021/08/16	0.1	24.55	0	0.00	23.90	0.1	2,965	0.00%
2021/08/12	0	0.00	1	24.40	24.90	-1	2,906	-0.03%
2021/08/11	2.4	24.60	4.2	24.30	24.00	-1.8	2,896	-0.06%
2021/08/10	20	27.58	21.1	25.55	25.35	-1.1	2,843	-0.04%
2021/08/09	25.1	28.19	25	28.15	28.15	0.1	2,685	0.00%
2021/08/06	7	27.40	5	27.90	28.15	2	2,582	0.08%
2021/08/05	20	27.64	20	27.30	27.30	0	2,479	0.00%
2021/08/04	25	28.08	2	27.85	27.60	23	2,477	0.93%
2021/08/03	11.5	27.62	11	28.10	28.15	0.5	2,420	0.02%
2021/08/02	22	28.08	2	27.75	28.10	20	2,336	0.85%
2021/07/30	7.6	26.62	0	0.00	26.90	7.6	2,006	0.38%
2021/07/28	0.1	23.75	0.1	23.90	23.70	0	1,765	0.00%
2021/07/27	0	0.00	3	23.90	24.30	-3	1,782	-0.17%
2021/07/26	1	24.60	0	24.90	24.70	1	1,775	0.06%
2021/07/23	4	25.18	1.2	25.52	25.20	2.8	1,739	0.16%
2021/07/22	0.2	23.45	10	23.40	23.30	-9.8	1,567	-0.63%
2021/07/21	0.5	23.20	0.8	23.92	23.35	-0.3	1,577	-0.02%
2021/07/20	0	0.00	0.1	24.50	24.15	-0.1	1,581	-0.01%
2021/07/19	1.3	24.94	1	25.45	24.85	0.3	1,566	0.02%
2021/07/16	0	0.00	0.1	24.15	23.80	-0.1	1,532	0.00%
2021/07/15	10.7	24.41	0	0.00	24.50	10.7	1,480	0.72%
2021/07/13	0	0.00	0.2	22.30	22.05	-0.2	1,368	-0.01%
2021/07/12	0.2	22.45	0	0.00	22.40	0.2	1,421	0.01%
2021/07/09	0	0.00	40.6	22.26	22.25	-40.6	1,425	-2.85%
2021/07/08	0	0.00	2	22.48	22.35	-2	1,470	-0.14%
2021/07/07	1.1	22.30	0	0.00	22.45	1.1	1,494	0.07%
2021/07/06	0.3	22.50	0	0.00	22.65	0.3	1,542	0.02%
2021/07/05	0.8	22.60	0	0.00	22.85	0.8	1,615	0.05%
2021/06/24	0	0.00	0.2	22.85	22.75	-0.2	1,968	-0.01%
2021/06/22	0.4	22.70	0	0.00	22.80	0.4	1,995	0.02%
2021/06/18	0	0.00	2	22.45	22.40	-2	2,087	-0.10%
2021/06/16	0.1	22.50	0	0.00	22.85	0.1	2,285	0.00%
2021/06/10	0	0.00	0.1	22.65	22.50	-0.1	2,427	-0.01%
2021/06/09	0.3	22.40	0.3	23.00	22.55	-0.1	2,492	0.00%
2021/06/08	0.3	22.45	0	0.00	22.55	0.3	2,516	0.01%
2021/06/02	0	0.00	0.4	23.30	23.05	-0.4	2,724	-0.02%
2021/06/01	0	0.00	6	23.24	23.40	-6	2,912	-0.21%
2021/05/28	0	0.00	0	23.30	22.90	0	2,994	0.00%
2021/05/27	0	0.00	0.4	22.90	22.65	-0.4	3,045	-0.01%
2021/05/26	0.6	22.30	0	0.00	23.00	0.6	3,064	0.02%
2021/05/25	0	0.00	2.1	22.71	22.50	-2.1	3,087	-0.07%
2021/05/24	0	22.20	1	22.60	22.40	-1	3,103	-0.03%
2021/05/21	0.3	22.20	0	0.00	22.30	0.3	3,127	0.01%
2021/05/20	0.3	22.05	2	22.28	22.05	-1.7	3,163	-0.05%
2021/05/19	2.5	21.87	1	22.15	22.55	1.5	3,188	0.05%
2021/05/18	0.1	20.50	0	0.00	20.95	0.1	3,230	0.00%
2021/05/17	0	0.00	0.1	21.21	19.05	-0.1	3,249	0.00%
2021/05/14	0	0.00	0.1	21.60	21.10	-0.1	3,230	0.00%
2021/05/13	0	0.00	5.1	20.83	21.60	-5.1	3,245	-0.16%
2021/05/12	0.3	22.80	0	22.40	21.65	0.3	3,244	0.01%
2021/05/11	0	0.00	2	23.15	23.15	-2	3,236	-0.06%
2021/05/07	0.1	25.10	0	0.00	25.30	0.1	3,483	0.00%
2021/05/05	2	25.10	0	0.00	25.05	2	3,852	0.05%
2021/05/04	1	24.95	43.6	25.30	24.55	-42.6	3,885	-1.10%
2021/04/29	1.5	27.00	1	27.00	27.15	0.5	3,896	0.01%
2021/04/28	0	0.00	3	27.20	27.00	-3	3,913	-0.08%
2021/04/27	3.3	27.01	0	0.00	27.30	3.3	3,979	0.08%
2021/04/26	0	0.00	2	26.93	26.70	-2	4,111	-0.05%
2021/04/23	6.5	26.13	0	0.00	26.60	6.5	4,347	0.15%
2021/04/22	1	27.15	0.4	27.08	26.50	0.6	4,470	0.01%
2021/04/21	1	27.95	0	27.70	27.35	1	4,492	0.02%
2021/04/20	12.2	27.45	0	0.00	27.40	12.2	4,600	0.26%
2021/04/19	0	0.00	0.1	27.85	27.35	-0.1	4,664	0.00%
2021/04/16	3.3	27.77	2	28.40	27.85	1.3	4,641	0.03%
2021/04/14	1	27.20	0	0.00	28.00	1	4,652	0.02%
2021/04/13	2	28.23	6	29.00	28.15	-4	4,708	-0.08%
2021/04/12	0	0.00	0.2	29.28	28.60	-0.2	4,695	0.00%
2021/04/09	5	28.98	1	28.95	29.00	4	4,678	0.09%
2021/04/08	42.7	28.47	1	28.40	28.85	41.7	4,623	0.90%
2021/04/07	0	0.00	2	28.15	28.05	-2	4,576	-0.04%
2021/04/01	0	0.00	5.3	27.10	26.90	-5.3	4,543	-0.12%
2021/03/31	1.4	27.03	0	0.00	27.20	1.4	4,545	0.03%
2021/03/30	6	27.90	0.3	27.70	27.40	5.7	4,525	0.13%
2021/03/29	7	27.73	8	27.85	27.70	-1	4,484	-0.02%
2021/03/26	0.5	27.35	1	27.25	27.55	-0.5	4,486	-0.01%
2021/03/25	1.5	27.05	2	27.20	27.35	-0.5	4,500	-0.01%
2021/03/24	0	0.00	7	26.98	27.05	-7	4,528	-0.15%
2021/03/23	6.1	27.18	3	27.75	27.10	3.1	4,538	0.07%
2021/03/22	1	28.45	1.1	28.76	28.45	-0.1	4,594	0.00%
2021/03/19	30	28.42	5.8	28.57	28.25	24.2	4,500	0.54%
2021/03/18	4.9	28.24	3	28.35	28.35	1.9	4,466	0.04%
2021/03/17	0	0.00	1.3	28.12	27.90	-1.3	4,447	-0.03%
2021/03/16	0.5	28.14	7	28.16	28.25	-6.5	4,543	-0.14%
2021/03/15	6	27.85	15.3	27.74	27.85	-9.3	4,656	-0.20%
2021/03/12	2.6	27.06	2	27.25	27.10	0.6	4,636	0.01%
2021/03/11	6	26.88	3	26.91	26.95	3	4,675	0.06%
2021/03/10	3.1	26.48	2	26.65	26.50	1.1	4,708	0.02%
2021/03/09	2.3	26.21	0.6	26.45	26.20	1.7	4,746	0.04%
2021/03/08	16	27.26	8.2	27.59	27.00	7.8	4,793	0.16%
2021/03/05	8	27.56	11.3	27.07	27.60	-3.3	4,795	-0.07%
2021/03/04	0.1	26.00	0	0.00	26.75	0.1	4,666	0.00%
2021/03/03	0	0.00	0.2	26.00	25.90	-0.2	4,671	0.00%
2021/03/02	1.6	26.49	2	26.60	25.95	-0.4	4,758	-0.01%
2021/02/26	0	0.00	3	25.90	25.95	-3	5,021	-0.06%
2021/02/25	3	25.70	7	25.81	25.70	-4	5,065	-0.08%
2021/02/23	0	0.00	0.9	25.70	25.15	-0.9	5,275	-0.02%
2021/02/22	1	25.95	0	0.00	25.55	1	5,716	0.02%
2021/02/19	0.4	25.20	1.1	25.49	25.70	-0.7	5,983	-0.01%
2021/02/18	6.6	25.18	0	0.00	25.50	6.6	6,045	0.11%
2021/02/17	5	23.70	5	23.77	24.25	0	6,075	0.00%
2021/02/04	0	0.00	1	23.85	23.50	-1	6,153	-0.02%
2021/02/02	5	23.50	10	23.00	23.60	-5	6,271	-0.08%
2021/02/01	15	23.53	15	23.82	22.50	0	6,330	0.00%
2021/01/29	10	23.58	5.3	24.17	23.50	4.7	6,210	0.08%
2021/01/28	6	24.04	7.5	23.90	23.55	-1.5	6,283	-0.02%
2021/01/27	5.5	23.57	0	0.00	23.60	5.5	6,041	0.09%
2021/01/26	0	0.00	0.2	23.20	22.80	-0.2	6,145	0.00%
2021/01/25	0	0.00	5.4	23.43	23.55	-5.4	6,259	-0.09%
2021/01/22	25.5	23.86	5.3	23.86	24.00	20.2	6,440	0.31%
2021/01/20	11.8	23.67	10	24.00	23.50	1.8	7,039	0.02%
2021/01/19	18	24.49	3.7	24.72	24.45	14.3	7,090	0.20%
2021/01/18	13.7	22.92	35	23.34	25.65	-21.3	7,289	-0.29%
2021/01/15	0	0.00	1	24.80	24.50	-1	7,472	-0.01%
2021/01/14	5	26.00	5	26.35	26.10	0	7,616	0.00%
2021/01/13	4	25.95	5	26.10	26.00	-1	7,644	-0.01%
2021/01/12	2	28.10	0.7	28.51	27.25	1.3	7,628	0.02%
2021/01/08	0.6	29.45	0	0.00	29.15	0.6	7,931	0.01%
2021/01/07	0	0.00	7	29.65	29.40	-7	8,027	-0.09%
2021/01/06	13	29.80	8.2	30.39	29.15	4.8	8,239	0.06%
2021/01/05	8.5	30.29	8	30.58	30.55	0.5	8,375	0.01%
2021/01/04	12	30.48	6.1	30.64	30.50	5.9	8,670	0.07%
2020/12/31	11.5	30.08	1	30.00	30.15	10.5	8,758	0.12%
2020/12/30	0.4	29.90	0	0.00	30.05	0.4	8,843	0.00%
2020/12/29	3	30.02	2	29.75	29.50	1	9,133	0.01%
2020/12/28	1.9	29.85	4	30.10	30.15	-2.1	9,367	-0.02%
2020/12/25	1.1	29.43	0	0.00	29.20	1.1	9,453	0.01%
2020/12/24	0.2	29.25	0	0.00	29.40	0.2	9,529	0.00%
2020/12/23	0.4	28.60	0	0.00	29.30	0.4	9,655	0.00%
2020/12/22	0.2	29.00	0	0.00	28.25	0.2	10,782	0.00%
2020/12/21	0.1	28.90	0	0.00	29.30	0.1	11,007	0.00%
2020/12/18	0	0.00	10.1	29.05	29.40	-10.1	11,095	-0.09%
2020/12/16	10	30.29	5	30.70	30.15	5	11,178	0.04%
2020/12/15	0	0.00	5	29.25	29.15	-5	11,149	-0.04%
2020/12/11	0.5	28.95	0	0.00	29.15	0.5	11,322	0.00%
2020/12/10	9	29.99	0.5	29.80	29.70	8.5	11,414	0.07%
2020/12/09	4	30.08	10	30.46	30.75	-6	11,468	-0.05%
2020/12/08	2.4	29.13	0	0.00	29.00	2.4	11,434	0.02%
2020/12/07	4.2	28.75	0	0.00	28.90	4.2	11,492	0.04%
2020/12/04	0	0.00	0.1	28.75	28.60	-0.1	11,589	0.00%
2020/12/03	0.1	28.60	1.1	29.00	28.80	-0.9	11,760	-0.01%
2020/12/02	10	28.40	0.9	29.11	28.45	9.1	11,930	0.08%
2020/12/01	0.1	29.00	5	28.15	29.35	-4.9	12,367	-0.04%
2020/11/27	10	28.70	10	29.00	29.15	0	13,012	0.00%
2020/11/26	9	29.81	8	30.40	29.45	1	13,112	0.01%
2020/11/25	5.7	28.40	11.1	28.52	29.40	-5.4	13,214	-0.04%
2020/11/24	0	0.00	7	30.52	30.50	-7	13,074	-0.05%
2020/11/23	4.1	30.99	4	30.90	30.80	0.1	13,164	0.00%
2020/11/20	3	31.40	6.1	31.73	30.80	-3.1	13,861	-0.02%
2020/11/19	6.9	31.01	19.7	30.71	31.00	-12.9	13,900	-0.09%
2020/11/18	19	34.61	27.3	33.91	32.55	-8.3	13,522	-0.06%
2020/11/17	3	36.72	3	36.15	36.15	0	13,395	0.00%
2020/11/16	1.4	36.72	3	36.87	36.80	-1.6	13,678	-0.01%
2020/11/13	0.5	36.25	2	36.65	36.50	-1.5	13,837	-0.01%
2020/11/12	3.1	36.18	0	0.00	36.15	3.1	14,144	0.02%
2020/11/11	3.2	36.61	3	36.73	36.90	0.2	14,467	0.00%
2020/11/10	1	37.30	1	36.35	36.15	0	14,618	0.00%
2020/11/09	21	36.89	23	37.10	37.25	-2	14,931	-0.01%
2020/11/06	1	36.35	3	36.15	36.15	-2	15,233	-0.01%
2020/11/05	8	37.56	1	36.75	36.75	7	15,914	0.04%
2020/11/04	1	37.30	6	36.80	36.80	-5	15,893	-0.03%
2020/11/03	1	36.50	11	36.65	37.20	-10	16,057	-0.06%
2020/11/02	10	36.35	5	36.50	36.10	5	16,099	0.03%
2020/10/30	1	38.15	1.3	36.72	36.55	-0.3	16,172	0.00%
2020/10/29	20	37.32	11	37.21	37.95	9	16,032	0.06%
2020/10/28	42	38.04	15	37.65	37.05	27	15,940	0.17%
2020/10/26	2	36.38	3	36.40	36.30	-1	15,581	-0.01%
2020/10/23	33	34.95	40	35.08	36.00	-7	15,291	-0.05%
2020/10/22	2	34.08	3	33.32	33.00	-1	14,867	-0.01%
2020/10/19	8	32.93	13	32.74	32.65	-5	14,460	-0.03%
2020/10/16	8	32.46	4	33.05	33.15	4	14,423	0.03%
2020/10/15	4.5	32.79	8	32.78	33.15	-3.5	14,187	-0.02%
2020/10/14	29	32.60	21	32.76	32.30	8	14,049	0.06%
2020/10/13	9	32.08	27	32.10	31.75	-18	13,853	-0.13%
2020/10/12	31	31.73	13	30.97	32.20	18	13,665	0.13%
2020/10/08	3	30.12	3	30.18	30.00	0	13,393	0.00%
2020/10/07	11	29.92	22	30.01	30.00	-11	13,332	-0.08%
2020/10/06	41	30.30	43	30.53	29.90	-2	13,297	-0.02%
2020/10/05	2	30.05	8	29.89	29.60	-6	13,095	-0.05%
2020/09/30	2	28.05	15	28.43	28.30	-13	13,009	-0.10%
2020/09/29	7	27.98	5	28.02	27.60	2	12,981	0.02%
2020/09/28	1	27.55	0	0.00	28.15	1	13,018	0.01%
2020/09/25	70	29.49	63	29.69	27.15	7	12,999	0.05%
2020/09/24	8	29.01	30	29.01	29.00	-22	11,943	-0.18%
2020/09/23	24	28.25	15	28.39	28.20	9	11,760	0.08%
2020/09/22	8.5	27.14	7	27.39	27.95	1.5	11,712	0.01%
2020/09/21	5	28.15	0	0.00	27.80	5	11,732	0.04%
2020/09/18	22	28.07	25	28.12	28.20	-3	11,688	-0.03%
2020/09/17	20	27.23	15	27.30	28.10	5	11,712	0.04%
2020/09/16	1.3	26.75	7	26.96	26.80	-5.7	11,571	-0.05%
2020/09/15	5	26.65	14.4	27.15	26.50	-9.4	11,517	-0.08%
2020/09/14	16.6	25.20	20	25.66	26.15	-3.4	11,405	-0.03%
2020/09/11	6.1	26.45	0	0.00	26.00	6.1	11,235	0.05%
2020/09/10	8	26.83	5	26.90	26.90	3	11,123	0.03%
2020/09/09	26.1	27.42	22	27.43	27.50	4.1	11,045	0.04%
2020/09/08	16	27.24	28	27.53	27.10	-12	10,906	-0.11%
2020/09/07	14	28.90	13	29.44	28.70	1	10,716	0.01%
2020/09/04	46	28.70	14	28.90	29.60	32	10,534	0.30%
2020/09/03	50	29.26	47	29.21	29.00	3	10,036	0.03%
2020/09/02	11	27.72	19	27.61	28.00	-8	9,499	-0.08%
2020/09/01	6.2	27.31	5	27.32	27.00	1.2	9,447	0.01%
2020/08/31	6.5	27.02	0	0.00	27.20	6.5	9,337	0.07%
2020/08/28	4	26.45	3	26.35	26.50	1	9,153	0.01%
2020/08/27	1	25.50	2	25.90	25.75	-1	9,005	-0.01%
2020/08/26	78	26.79	35	26.79	25.75	43	8,866	0.48%
2020/08/25	4	25.33	22	25.03	26.05	-18	8,134	-0.22%
2020/08/24	15.3	23.13	10	23.35	23.70	5.3	8,044	0.07%
2020/08/21	24	23.73	17	24.11	23.50	7	7,980	0.09%
2020/08/20	35	24.32	20	24.97	23.40	15	7,820	0.19%
2020/08/19	15	26.04	19	25.80	25.90	-4	7,567	-0.05%
2020/08/18	34	25.27	29	25.43	25.80	5	7,345	0.07%
2020/08/17	14.7	24.98	15	25.21	25.10	-0.3	7,016	0.00%
2020/08/14	14.5	23.97	12	24.21	24.15	2.5	6,639	0.04%
2020/08/13	15	24.04	7	23.80	23.85	8	6,448	0.12%
2020/08/12	32	23.07	34	23.51	24.00	-2	6,039	-0.03%
2020/08/11	22.5	23.40	20	23.26	21.90	2.5	5,662	0.04%
2020/08/10	4	22.54	11	22.31	22.85	-7	4,937	-0.14%
2020/08/07	35.5	20.20	42	20.26	20.80	-6.5	4,861	-0.13%
2020/08/06	6.5	19.67	40	19.63	19.35	-33.5	4,793	-0.70%
2020/08/05	32.5	19.45	27	19.22	19.30	5.5	4,725	0.12%
2020/08/04	26.5	18.37	87	18.41	18.55	-60.5	4,700	-1.29%
2020/08/03	65.2	18.26	12	18.26	18.30	53.2	4,731	1.13%
2020/07/31	17	17.99	31	17.95	17.95	-14	4,808	-0.29%
2020/07/30	31	17.76	47	18.31	17.95	-16	4,948	-0.32%
2020/07/29	31	16.73	19	16.87	17.00	12	4,785	0.25%
2020/07/28	0.5	16.20	1	16.20	16.25	-0.5	4,737	-0.01%
2020/07/27	0.5	16.10	0	0.00	16.20	0.5	4,736	0.01%
2020/07/24	0.5	16.55	10	16.35	16.65	-9.5	4,754	-0.20%
2020/07/23	5	16.70	1	16.70	16.80	4	4,757	0.08%
2020/07/22	5.6	16.33	10	16.40	16.70	-4.4	4,742	-0.09%
2020/07/21	0.5	15.65	0	0.00	15.75	0.5	4,643	0.01%
2020/07/20	0	0.00	5	15.75	15.75	-5	4,638	-0.11%
2020/07/17	0	0.00	0.1	15.65	15.50	-0.1	4,627	0.00%
2020/07/16	10.3	15.81	0	0.00	16.10	10.3	4,610	0.22%
2020/07/15	3	15.97	0	0.00	15.70	3	4,578	0.07%
2020/07/13	5	16.20	15	16.41	16.35	-10	4,586	-0.22%
2020/07/10	55	16.79	0	0.00	16.60	55	4,545	1.21%
2020/07/09	6	18.60	11	18.86	18.65	-5	4,420	-0.11%
2020/07/08	3	18.95	0	0.00	18.90	3	4,246	0.07%
2020/07/07	5	19.07	5	19.17	18.95	0	4,145	0.00%
2020/07/06	0	0.00	6	19.19	19.40	-6	4,033	-0.15%
2020/07/03	6	18.85	14	18.94	18.80	-8	3,932	-0.20%
2020/07/02	9	18.35	0	0.00	18.35	9	3,850	0.23%
2020/07/01	0	0.00	35	18.19	18.10	-35	3,798	-0.92%
2020/06/30	0	0.00	1	18.10	18.05	-1	3,765	-0.03%
2020/06/24	31	17.60	35	17.65	17.65	-4	3,654	-0.11%
2020/06/17	0	0.00	3	17.18	17.10	-3	3,611	-0.08%
2020/06/15	0	0.00	10	16.90	16.95	-10	3,718	-0.27%
2020/06/11	0	0.00	8.2	16.91	16.85	-8.2	3,736	-0.22%
2020/06/08	33	17.95	14	17.99	17.85	19	3,848	0.49%
2020/06/05	0	0.00	6	17.54	17.55	-6	3,677	-0.16%
2020/06/03	1	17.50	0	0.00	17.45	1	3,717	0.03%
2020/06/02	0	0.00	5	17.30	17.30	-5	3,723	-0.13%
2020/06/01	2	17.40	0	0.00	17.30	2	3,836	0.05%
2020/05/29	21	17.38	7	17.56	17.35	14	3,982	0.35%
2020/05/26	52	17.45	1	17.55	17.20	51	3,978	1.28%
2020/05/25	1	17.05	0	0.00	17.10	1	3,901	0.03%
2020/05/22	1	17.10	0	0.00	16.80	1	3,909	0.03%
2020/05/21	3	16.87	0	17.00	16.85	3	3,920	0.08%
2020/05/20	1.1	16.70	0	0.00	16.80	1.1	3,954	0.03%
2020/05/19	0	0.00	5	16.90	16.85	-5	4,070	-0.12%
2020/05/18	9	17.07	1	16.95	16.85	8	4,128	0.19%
2020/05/14	1	17.25	16.1	17.10	17.05	-15.1	4,336	-0.35%
2020/05/13	28	17.33	21	17.48	17.35	7	4,454	0.16%
2020/05/12	15	16.78	1	16.70	16.75	14	4,257	0.33%
2020/05/11	5	17.85	15	17.97	17.50	-10	4,161	-0.24%
2020/05/08	4.5	17.43	13	17.17	17.30	-8.5	3,963	-0.21%
2020/05/07	31	17.27	20	17.08	17.40	11	3,873	0.28%
2020/05/06	36	16.60	30	16.77	16.95	6	3,715	0.16%
2020/05/05	0.3	15.40	1	15.45	15.45	-0.7	3,530	-0.02%
2020/05/04	1	15.20	1	15.25	15.30	0	3,536	0.00%
2020/04/30	0.5	15.25	0	0.00	15.35	0.5	3,546	0.01%
2020/04/29	0.1	15.30	0	0.00	15.35	0.1	3,549	0.00%
2020/04/28	5.8	15.44	1	15.45	15.50	4.8	3,573	0.13%
2020/04/27	0.4	14.90	0	0.00	15.00	0.4	3,618	0.01%
2020/04/24	0	0.00	1	14.55	14.60	-1	3,664	-0.03%
2020/04/23	1.1	14.40	0	0.00	14.50	1.1	3,748	0.03%
2020/04/21	0	14.40	0	0.00	14.45	0	3,791	0.00%
2020/04/15	0.4	14.70	0	0.00	14.75	0.4	4,016	0.01%
2020/04/14	0.1	14.50	0	0.00	14.55	0.1	4,053	0.00%
2020/04/08	0	0.00	2	14.50	14.50	-2	4,304	-0.05%
2020/04/07	1.5	14.50	0	0.00	14.60	1.5	4,325	0.03%
2020/04/06	0	0.00	1	14.35	14.30	-1	4,465	-0.02%
2020/04/01	2.5	14.29	2	14.30	14.50	0.5	4,451	0.01%
2020/03/31	0	0.00	0.4	14.05	13.95	-0.4	4,419	-0.01%
2020/03/30	0.1	13.90	0	0.00	13.95	0.1	4,395	0.00%
2020/03/26	0.3	14.00	0	0.00	14.05	0.3	4,352	0.01%
2020/03/23	3	12.80	3	12.90	12.80	0	4,248	0.00%
2020/03/20	1	13.45	1	13.90	13.75	0	4,208	0.00%
2020/03/19	0	0.00	14	13.25	12.75	-14	4,143	-0.34%
2020/03/13	1	13.65	0	0.00	14.10	1	3,956	0.03%
2020/03/12	1	15.00	10	15.21	15.15	-9	3,859	-0.23%
2020/03/11	2	16.25	0	0.00	15.95	2	3,778	0.05%
2020/03/10	1	15.90	1	16.40	16.40	0	3,750	0.00%
2020/03/09	4	16.45	15	16.73	15.95	-11	3,708	-0.30%
2020/03/06	24	16.73	6	16.71	16.75	18	3,635	0.50%
2020/03/05	12	17.04	8	16.95	16.95	4	3,607	0.11%
2020/03/04	13	16.42	13	16.89	17.00	0	3,478	0.00%
2020/03/03	2	16.15	0	0.00	16.10	2	3,298	0.06%
2020/03/02	2	15.75	2	16.20	15.90	0	3,272	0.00%
2020/02/27	3	16.35	0.6	15.90	15.75	2.4	3,226	0.07%
2020/02/25	3.1	16.70	0	0.00	16.80	3.1	3,109	0.10%
2020/02/24	0.4	16.60	0	0.00	16.70	0.4	3,081	0.01%
2020/02/21	5	17.05	0	0.00	16.90	5	3,048	0.16%
2020/02/20	0	0.00	9	17.57	17.50	-9	2,987	-0.30%
2020/02/19	2	16.95	0	0.00	17.10	2	2,859	0.07%
2020/02/18	4.9	17.16	9	17.43	17.20	-4.1	2,789	-0.15%
2020/02/17	12	17.03	2	17.10	17.20	10	2,656	0.38%
2020/02/14	4	16.38	22	16.78	16.75	-18	2,508	-0.72%
2020/02/12	0	0.00	2	15.75	15.75	-2	2,368	-0.08%
2020/02/11	1.5	15.65	0	0.00	15.80	1.5	2,364	0.06%
2020/01/31	1	15.80	2	15.70	15.70	-1	2,627	-0.04%
2020/01/30	10	15.65	0	0.00	15.45	10	2,585	0.39%
2020/01/20	41	17.24	31	17.17	17.15	10	2,514	0.40%
2020/01/17	2	17.13	2	17.05	16.95	0	2,533	0.00%
2020/01/16	1	16.70	1	16.75	16.75	0	2,453	0.00%
2020/01/14	0.5	16.45	3	16.55	16.55	-2.5	2,432	-0.10%
2020/01/13	0	0.00	2	16.80	16.75	-2	2,436	-0.08%
2020/01/10	5	16.66	7	16.36	16.30	-2	2,313	-0.09%
2020/01/08	0	0.00	1	16.05	15.90	-1	2,195	-0.05%
2020/01/07	1.5	15.82	15	15.87	16.05	-13.5	2,187	-0.62%
2020/01/06	10	15.55	0	0.00	15.55	10	2,132	0.47%
2020/01/03	0.5	15.90	0	0.00	15.95	0.5	2,108	0.02%
2020/01/02	5	16.30	15	16.13	16.20	-10	2,077	-0.48%
2019/12/31	0	0.00	10	15.95	15.85	-10	1,981	-0.50%
2019/12/30	2.2	15.98	85	15.88	15.85	-82.8	1,928	-4.29%
2019/12/27	0	0.00	1	14.95	14.95	-1	1,765	-0.06%
2019/12/26	0.5	14.85	0.5	14.85	14.95	0	1,760	0.00%
2019/12/23	0	0.00	1	14.95	14.90	-1	1,829	-0.05%
2019/12/20	0.8	14.90	1	15.05	15.05	-0.2	1,837	-0.01%
2019/12/19	0.3	15.00	0	0.00	15.05	0.3	1,839	0.01%
2019/12/18	0.5	14.80	1	14.85	14.85	-0.5	1,835	-0.03%
2019/12/17	0.5	14.75	0	0.00	14.85	0.5	1,851	0.03%
2019/12/16	0.5	14.70	0	0.00	14.75	0.5	1,867	0.03%
2019/12/11	0.4	14.80	0	0.00	14.90	0.4	1,937	0.02%
2019/12/06	0	0.00	0.3	14.85	14.75	-0.3	2,196	-0.01%
2019/12/05	0	0.00	7	14.75	14.70	-7	2,221	-0.32%
2019/12/04	7.1	14.60	0	0.00	14.65	7.1	2,246	0.31%
2019/12/03	1	14.80	0	0.00	14.75	1	2,292	0.04%
2019/12/02	10	14.75	0	0.00	14.70	10	2,406	0.42%
2019/11/28	0	0.00	1	15.05	15.00	-1	2,518	-0.04%
2019/11/27	1	15.00	0	0.00	15.10	1	2,691	0.04%
2019/11/26	0.5	15.00	10	15.10	15.10	-9.5	2,723	-0.35%
2019/11/25	0.3	15.00	11	15.05	15.05	-10.7	2,741	-0.39%
2019/11/22	10	14.80	1	14.90	15.00	9	2,787	0.32%
2019/11/21	10.5	14.85	10	14.65	14.85	0.5	2,911	0.02%
2019/11/15	0.5	14.95	0	0.00	15.05	0.5	4,007	0.01%
2019/11/13	10	15.10	0	0.00	15.10	10	4,032	0.25%
2019/11/12	5	15.10	0.6	15.40	15.20	4.4	4,098	0.11%
2019/11/11	41	15.06	0	0.00	15.05	41	4,217	0.97%
2019/11/08	30	15.62	0	0.00	15.60	30	4,211	0.71%
2019/11/07	20	15.70	0	0.00	15.70	20	4,215	0.47%
2019/11/06	0	0.00	10	16.10	16.20	-10	4,152	-0.24%
2019/11/05	10	16.50	22	16.15	16.25	-12	4,060	-0.30%
2019/11/04	0	0.00	1	15.55	15.60	-1	3,800	-0.03%
2019/11/01	0.8	15.40	0	0.00	15.50	0.8	3,786	0.02%
2019/10/31	10	15.50	0	0.00	15.50	10	3,790	0.26%
2019/10/23	0	0.00	7	15.66	15.50	-7	3,829	-0.18%
2019/10/22	1.1	15.64	9	15.73	15.65	-7.9	3,854	-0.20%
2019/10/21	13.1	15.72	0	0.00	15.75	13.1	3,863	0.34%
2019/10/18	5.5	15.64	6	15.63	15.65	-0.5	3,816	-0.01%
2019/10/17	2	15.90	7	15.61	15.65	-5	3,808	-0.13%
2019/10/16	0.3	15.40	0	0.00	15.50	0.3	3,779	0.01%
2019/10/15	6	15.60	46	15.59	15.50	-40	3,781	-1.06%
2019/10/14	1	15.50	6	15.46	15.35	-5	3,729	-0.13%
2019/10/09	10	14.88	14	15.01	15.05	-4	3,687	-0.11%
2019/10/08	36.5	15.02	0	0.00	14.95	36.5	3,688	0.99%
2019/10/07	1	14.70	50	14.89	14.90	-49	3,668	-1.34%
2019/10/04	24.2	14.50	0	0.00	14.50	24.2	3,646	0.66%
2019/10/03	0	0.00	25	14.49	14.50	-25	3,675	-0.68%
2019/10/02	14	14.70	0.2	14.75	14.65	13.8	3,683	0.38%
2019/10/01	0.5	14.70	1	14.80	14.75	-0.5	3,745	-0.01%
2019/09/27	0	0.00	1	14.65	14.70	-1	3,850	-0.03%
2019/09/26	18	15.27	23	15.37	15.15	-5	3,809	-0.13%
2019/09/23	26	15.43	8	15.55	15.40	18	3,798	0.47%
2019/09/20	13.5	15.43	0	0.00	15.55	13.5	3,781	0.36%
2019/09/19	6.4	15.39	0	0.00	15.35	6.4	3,772	0.17%
2019/09/18	0	0.00	6	15.50	15.45	-6	3,768	-0.16%
2019/09/17	19	15.65	5	15.80	15.65	14	3,739	0.37%
2019/09/16	0	0.00	14	15.75	15.80	-14	3,753	-0.37%
2019/09/12	13	16.29	5	16.03	15.95	8	3,731	0.21%
2019/09/11	14	15.55	0.6	15.80	15.65	13.4	3,524	0.38%
2019/09/10	7	15.40	34	15.39	15.35	-27	3,515	-0.77%
2019/09/06	6.5	15.79	1	15.70	15.75	5.5	3,502	0.16%
2019/09/05	30	15.78	3	15.90	15.75	27	3,567	0.76%
2019/09/04	9	16.02	57	15.86	15.90	-48	3,516	-1.36%
2019/09/03	50	15.64	0.3	15.85	15.70	49.7	3,401	1.46%
2019/09/02	1	15.95	0	0.00	15.90	1	3,331	0.03%
2019/08/27	0	0.00	2	15.53	15.60	-2	3,023	-0.07%
2019/08/26	8	15.82	7	15.51	15.60	1	2,977	0.03%
2019/08/23	4	15.68	1	15.55	15.55	3	2,875	0.10%
2019/08/22	16.2	16.18	8	16.15	15.90	8.2	2,778	0.29%
2019/08/21	1	15.35	3	15.85	15.85	-2	2,167	-0.09%
2019/08/20	4	14.60	2.2	14.64	14.45	1.8	1,913	0.09%
2019/08/15	0	0.00	1	14.05	14.00	-1	1,731	-0.06%
2019/08/14	0	0.00	6.2	14.00	13.85	-6.2	1,672	-0.37%
2019/08/13	7	14.80	7	14.59	14.90	0	1,569	0.00%
2019/08/12	6.5	14.40	0	0.00	14.55	6.5	1,540	0.42%
2019/08/08	0.5	14.10	0	0.00	14.15	0.5	1,523	0.03%
2019/08/05	0.5	13.90	0	0.00	13.95	0.5	1,598	0.03%
2019/08/02	0.1	13.80	0	0.00	13.90	0.1	1,638	0.00%
2019/08/01	1.2	13.97	1	14.05	14.15	0.2	1,719	0.01%
2019/07/29	3.5	14.26	0	0.00	14.25	3.5	1,810	0.19%
2019/07/22	0.1	14.80	0	0.00	14.85	0.1	1,685	0.01%
2019/07/19	0	0.00	1	14.85	14.80	-1	1,723	-0.06%
2019/07/17	0.5	15.10	0	0.00	15.15	0.5	1,905	0.03%
2019/07/16	0	0.00	1	15.20	15.00	-1	1,933	-0.05%
2019/07/15	0.5	15.00	1	15.05	15.05	-0.5	2,145	-0.02%
2019/07/12	0.5	14.75	0	0.00	14.85	0.5	2,174	0.02%
2019/07/11	5.3	14.91	5	14.87	14.85	0.3	2,238	0.02%
2019/07/10	5.3	14.99	7	14.95	14.95	-1.7	2,385	-0.07%
2019/07/09	8	15.55	10	15.03	14.95	-2	2,645	-0.08%
2019/07/08	16	15.51	7	15.49	15.50	9	2,865	0.31%
2019/07/05	7.5	15.60	15	15.73	15.65	-7.5	3,035	-0.25%
2019/07/04	36	15.53	27	15.71	15.70	9	2,984	0.30%
2019/07/03	7.5	14.81	5	14.80	14.85	2.5	2,875	0.09%
2019/07/02	9	14.81	9	14.78	14.75	0	2,880	0.00%
2019/07/01	4	14.88	6	14.75	14.75	-2	2,880	-0.07%
2019/06/27	8	14.87	9	14.81	14.85	-1	2,924	-0.03%
2019/06/26	7	14.77	10	14.89	14.90	-3	2,943	-0.10%
2019/06/25	16	14.97	46	14.96	14.80	-30	2,985	-1.00%
2019/06/24	0.5	14.85	7	14.96	14.95	-6.5	3,000	-0.22%
2019/06/21	30	15.02	20	14.95	14.90	10	3,081	0.32%
2019/06/20	17	14.77	15	14.80	14.80	2	3,149	0.06%
2019/06/19	0.5	14.70	0	0.00	14.75	0.5	3,168	0.02%
2019/06/18	0.2	14.50	1	14.65	14.55	-0.8	3,162	-0.03%
2019/06/17	4.5	15.05	4	14.80	14.75	0.5	3,152	0.02%
2019/06/14	0.5	14.70	0	0.00	14.75	0.5	3,128	0.02%
2019/06/11	0	0.00	1	13.85	13.85	-1	3,027	-0.03%
2019/06/10	0.3	13.80	0	0.00	13.85	0.3	3,022	0.01%
2019/06/03	0.1	14.00	2	14.10	14.05	-1.9	3,005	-0.06%
2019/05/31	0.5	14.10	1	14.10	14.25	-0.5	2,999	-0.02%
2019/05/30	0	0.00	0.1	14.20	14.10	-0.1	2,993	0.00%
2019/05/29	6.5	13.74	12	13.58	13.75	-5.5	2,953	-0.19%
2019/05/28	6	13.60	0	0.00	13.55	6	2,934	0.20%
2019/05/24	6	13.45	6	13.25	13.15	0	2,905	0.00%
2019/05/23	0.1	13.00	2	13.15	13.10	-1.9	2,891	-0.06%
2019/05/22	0.7	13.30	0	0.00	13.40	0.7	2,877	0.02%
2019/05/21	0.3	13.30	0	0.00	13.40	0.3	2,868	0.01%
2019/05/20	0.8	13.00	3	13.18	13.10	-2.2	2,842	-0.08%
2019/05/17	0.9	13.30	0	0.00	13.40	0.9	2,812	0.03%
2019/05/16	0.1	13.50	0	0.00	13.55	0.1	2,798	0.00%
2019/05/14	2	13.80	0	0.00	13.80	2	2,747	0.07%
2019/05/13	0	0.00	4	14.31	13.90	-4	2,707	-0.15%
2019/05/09	0.5	14.60	1	14.65	14.65	-0.5	2,620	-0.02%
2019/05/08	0.5	14.90	0	0.00	14.95	0.5	2,536	0.02%
2019/05/07	2.5	14.05	0	0.00	13.95	2.5	2,451	0.10%
2019/04/30	0	0.00	1	14.25	14.35	-1	2,350	-0.04%
2019/04/29	0.4	14.00	0	0.00	14.05	0.4	2,312	0.02%
2019/04/25	2	14.40	2	14.80	14.40	0	2,273	0.00%
2019/04/24	2	14.55	2	14.25	14.10	0	2,216	0.00%
2019/04/23	3	14.60	1	14.45	14.45	2	2,161	0.09%
2019/04/22	1.5	16.02	2	15.95	15.95	-0.5	2,000	-0.02%
2019/04/19	12	16.19	9	16.12	16.20	3	1,943	0.15%
2019/04/18	0	0.00	2	16.35	16.35	-2	1,718	-0.12%
2019/04/17	0.1	14.80	6	14.94	14.90	-5.9	1,679	-0.35%
2019/04/16	5.5	14.64	0.3	14.80	14.90	5.2	1,600	0.33%
2019/04/15	10	14.77	8	14.93	15.10	2	1,442	0.14%
2019/04/12	47.5	13.53	54	13.28	14.15	-6.5	1,168	-0.56%
2019/04/11	4	12.56	25	12.82	13.00	-21	910	-2.31%
2019/04/10	1.5	11.75	0	0.00	11.85	1.5	713	0.21%
2019/04/09	0.8	11.50	1	11.55	11.55	-0.2	690	-0.03%
2019/04/08	0.5	11.40	2	11.50	11.50	-1.5	679	-0.22%
2019/04/03	1.5	11.40	0	0.00	11.50	1.5	664	0.23%
2019/04/02	0.5	11.30	10	11.65	11.40	-9.5	650	-1.46%
2019/04/01	0	0.00	1	11.80	11.65	-1	616	-0.16%
2019/03/29	1.5	11.70	1	11.65	11.75	0.5	577	0.09%
2019/03/28	0.5	11.80	10	11.80	11.85	-9.5	549	-1.73%
2019/03/27	0	0.00	1	11.50	11.60	-1	496	-0.20%
2019/03/26	1.5	11.20	10	11.30	11.35	-8.5	462	-1.84%
2019/03/25	0	0.00	2	11.38	11.40	-2	369	-0.54%
2019/03/22	1.5	10.55	2	10.43	10.65	-0.5	262	-0.19%
2019/03/21	0.8	10.10	0	0.00	10.15	0.8	236	0.34%
2019/03/20	11.3	10.07	2	10.10	10.25	9.3	231	4.00%
2019/03/19	1.5	10.10	1	10.10	10.15	0.5	224	0.22%
2019/03/18	0.4	10.00	0	0.00	10.05	0.4	217	0.19%
2019/03/15	1.3	9.70	1	9.71	9.75	0.3	172	0.17%
2019/03/14	0.5	9.51	0	0.00	9.62	0.5	171	0.29%
2019/03/13	0.5	9.60	17	9.60	9.64	-16.5	171	-9.61%
2019/03/12	16.1	9.61	0	0.00	9.68	16.1	171	9.39%
2019/03/11	0.1	9.50	0	0.00	9.60	0.1	169	0.08%
2019/03/08	0	0.00	0.4	9.74	9.63	-0.4	168	-0.22%
2019/03/07	0	0.00	1	9.68	9.78	-1	168	-0.61%
2019/03/06	1.2	9.70	1	9.79	9.78	0.2	170	0.14%
2019/03/05	0.7	9.70	2	9.74	9.77	-1.3	170	-0.75%
2019/03/04	1.5	9.50	0	0.00	9.53	1.5	167	0.89%
2019/02/27	0	0.00	1	9.49	9.53	-1	169	-0.60%
2019/02/26	1.5	9.50	1	9.55	9.55	0.5	169	0.29%
2019/02/25	0.7	9.40	0	0.00	9.48	0.7	171	0.41%
2019/01/29	1	9.85	0	0.00	9.80	1	180	0.55%
2019/01/28	0.5	9.81	1	9.91	9.92	-0.5	169	-0.29%
2019/01/25	1.1	9.70	0	0.00	9.74	1.1	162	0.67%
2019/01/22	0.1	9.60	10	9.60	9.62	-9.9	165	-5.96%
2019/01/18	0	0.00	0.2	10.20	9.86	-0.2	165	-0.13%
2019/01/17	0	0.00	1.5	9.80	9.74	-1.5	161	-0.93%
2019/01/16	0.7	9.90	0	0.00	9.93	0.7	147	0.50%
2019/01/11	0.5	8.80	0	0.00	8.82	0.5	125	0.36%
2019/01/10	0.5	8.85	1	8.92	8.92	-0.5	124	-0.40%
2019/01/08	0.1	8.90	0	0.00	8.92	0.1	127	0.07%
2019/01/07	0.8	8.90	0	0.00	9.00	0.8	127	0.65%
2019/01/04	0	0.00	0	8.96	8.88	0	132	-0.01%
2019/01/03	0	0.00	0	9.02	8.94	0	148	0.00%
2019/01/02	0	0.00	2	9.01	8.94	-2	150	-1.33%
2018/12/28	0.4	8.90	0	0.00	9.00	0.4	153	0.28%
2018/12/27	1.5	8.25	0	0.00	9.04	1.5	156	0.96%
2018/12/25	0	0.00	0.1	9.09	9.00	-0.1	171	-0.04%
2018/12/24	0	0.00	1	9.04	9.00	-1	173	-0.58%
2018/12/22	0.7	9.00	0	0.00	9.05	0.7	180	0.40%
2018/12/21	0	0.00	0.3	8.96	8.88	-0.3	181	-0.17%
2018/12/20	0.5	8.80	0	0.00	8.86	0.5	184	0.28%
2018/12/18	0	0.00	0.6	9.07	8.99	-0.6	183	-0.30%
2018/12/14	0.1	9.20	0	0.00	9.23	0.1	186	0.08%
2018/12/11	0	0.00	0	9.39	9.30	0	200	-0.01%
2018/12/07	0.2	9.40	0	0.00	9.48	0.2	201	0.10%
2018/12/05	0	0.00	0.2	9.69	9.60	-0.2	203	-0.08%
2018/11/29	0	0.00	0.2	9.87	9.78	-0.2	219	-0.07%
2018/11/22	0.2	10.00	0	0.00	10.05	0.2	223	0.07%
2018/11/15	0.1	9.70	2	9.61	9.76	-1.9	240	-0.77%
2018/11/14	0.4	9.50	0	0.00	9.60	0.4	239	0.19%
2018/11/12	0.1	9.30	0	0.00	9.39	0.1	241	0.04%
2018/11/08	0	0.00	0.7	9.53	9.37	-0.7	250	-0.27%
2018/11/07	0	0.00	0	9.42	9.33	0	250	0.00%
2018/11/05	0.2	9.20	0	0.00	9.23	0.2	259	0.09%
2018/11/01	0.2	9.10	0	0.00	9.15	0.2	263	0.06%
2018/10/31	0	0.00	0	9.19	9.10	0	262	0.00%
2018/10/30	0	0.00	1	8.90	8.99	-1	263	-0.38%
2018/10/29	0.3	8.90	0	0.00	8.92	0.3	263	0.13%
2018/10/26	1	8.80	0	0.00	8.83	1	266	0.37%
2018/10/23	0	0.00	1.2	9.00	8.99	-1.2	280	-0.43%
2018/10/22	0.4	8.90	0	0.00	9.00	0.4	281	0.15%
2018/10/19	0	0.00	1	8.92	8.92	-1	285	-0.35%
2018/10/18	1.5	8.83	0	0.00	8.95	1.5	288	0.52%
2018/10/17	0.1	8.90	0	0.00	8.94	0.1	293	0.02%
2018/10/15	0.1	8.80	0	0.00	8.90	0.1	356	0.03%
2018/10/12	0.1	8.70	0	0.00	8.80	0.1	368	0.03%
2018/10/11	0	0.00	0.1	8.66	8.56	-0.1	367	-0.04%
2018/10/08	0.1	9.70	0	0.00	9.71	0.1	363	0.04%
2018/10/04	11	10.02	5	9.93	9.93	6	363	1.65%
2018/09/20	0	0.00	0.1	9.83	9.72	-0.1	441	-0.02%
2018/09/19	0	0.00	0.1	9.89	9.80	-0.1	440	-0.01%
2018/09/17	0	0.00	0	9.66	9.57	0	428	0.00%
2018/09/14	0.1	9.50	0	0.00	9.53	0.1	431	0.03%
2018/09/13	2	9.39	0	0.00	9.48	2	435	0.46%
2018/09/06	0	0.00	0.2	10.15	10.00	-0.2	437	-0.05%
2018/09/05	0	0.00	0.5	10.20	10.10	-0.5	448	-0.11%
2018/09/03	0	0.00	0.3	10.25	10.15	-0.3	485	-0.05%
2018/08/31	0	0.00	2	10.15	10.10	-2	489	-0.41%
2018/08/29	0.5	10.10	0	0.00	10.15	0.5	500	0.09%
2018/08/27	0	0.00	3	10.00	10.10	-3	519	-0.58%
2018/08/23	3	10.30	0	0.00	10.30	3	545	0.55%
2018/08/22	0.4	10.20	0	0.00	10.30	0.4	552	0.07%
2018/08/21	1	10.05	0	0.00	10.10	1	564	0.18%
2018/08/13	6	10.28	0.1	10.60	10.50	5.9	572	1.03%
2018/08/08	0.2	10.70	0	0.00	10.75	0.2	601	0.03%
2018/08/07	0	0.00	1	10.80	10.80	-1	602	-0.17%
2018/08/06	0.5	10.80	1	10.85	10.85	-0.5	606	-0.08%
2018/08/03	0.9	10.80	1	10.85	10.85	-0.1	608	-0.01%
2018/08/01	5.6	10.99	0	0.00	11.00	5.6	608	0.93%
2018/07/30	0.3	10.70	0	0.00	10.75	0.3	597	0.05%
2018/07/27	0	0.00	10	10.80	10.80	-10	598	-1.67%
2018/07/26	0.2	10.80	0	0.00	10.85	0.2	599	0.04%
2018/07/25	0.3	10.70	0	0.00	10.75	0.3	595	0.05%
2018/07/24	0	0.00	1	10.75	10.75	-1	596	-0.17%
2018/07/23	0.4	10.70	0	0.00	10.80	0.4	597	0.07%
2018/07/20	10.5	10.80	0	0.00	10.90	10.5	598	1.75%
2018/07/17	0	0.00	1	10.40	10.45	-1	538	-0.19%
2018/07/16	0.3	10.50	0	0.00	10.60	0.3	538	0.06%
2018/07/13	0.4	10.60	0	0.00	10.70	0.4	535	0.08%
2018/07/12	0.1	10.60	0	0.00	10.70	0.1	538	0.01%
2018/07/10	0	0.00	1	10.75	10.75	-1	556	-0.18%
2018/07/06	0.7	11.10	0	0.00	11.15	0.7	657	0.11%
2018/07/05	1	11.00	0	0.00	10.90	1	694	0.15%
2018/06/28	10	10.80	0	0.00	10.75	10	730	1.37%
2018/06/19	0.4	10.90	29	11.06	10.95	-28.6	778	-3.68%
2018/06/14	0.1	11.20	1	11.20	11.25	-0.9	774	-0.12%
2018/06/13	0.4	11.20	0	0.00	11.30	0.4	771	0.05%
2018/06/12	0.3	11.40	1	11.55	11.45	-0.7	763	-0.09%
2018/06/11	0	0.00	4	11.55	11.40	-4	752	-0.53%
2018/06/07	0.5	11.40	1	11.55	11.45	-0.5	735	-0.07%
2018/06/06	0.4	11.40	0	0.00	11.45	0.4	729	0.06%
2018/06/05	0.8	11.50	1	11.55	11.55	-0.2	723	-0.03%
2018/06/04	0.5	11.60	1	11.70	11.70	-0.5	718	-0.07%
2018/06/01	1.4	11.50	1	11.55	11.60	0.4	708	0.06%
2018/05/30	1.1	11.20	5	11.00	11.25	-3.9	708	-0.55%
2018/05/29	0	0.00	1	11.05	10.90	-1	699	-0.14%
2018/05/28	1.5	10.70	0	0.00	10.75	1.5	679	0.22%
2018/05/24	0.1	10.70	0	0.00	10.75	0.1	679	0.02%
2018/05/18	7	10.82	2	10.90	10.95	5	683	0.73%
2018/05/17	0	10.60	1	10.65	10.70	-1	672	-0.14%
2018/05/16	1	10.60	0	0.00	10.65	1	684	0.15%
2018/05/14	0	0.00	1	10.50	10.40	-1	709	-0.14%
2018/05/11	0.5	10.40	0	0.00	10.50	0.5	714	0.07%
2018/05/10	0.5	10.40	0	0.00	10.45	0.5	715	0.07%
2018/05/08	0	0.00	1	10.45	10.40	-1	728	-0.14%
2018/05/07	0	0.00	0	10.50	10.35	0	744	0.00%
2018/05/03	1	10.30	0	0.00	10.40	1	809	0.12%
2018/04/27	0	0.00	1	10.40	10.35	-1	832	-0.12%
2018/04/23	0	0.00	0.1	10.90	10.75	-0.1	899	-0.01%
2018/04/20	0.4	10.70	0	0.00	10.75	0.4	908	0.04%
2018/04/19	0.4	10.80	0	0.00	10.85	0.4	911	0.05%
2018/04/18	0	0.00	1	10.85	10.90	-1	919	-0.11%
2018/04/17	0.5	10.90	1	11.00	10.95	-0.5	924	-0.05%
2018/04/16	0.7	11.40	0	0.00	11.45	0.7	935	0.07%
2018/04/13	0.6	11.60	0	0.00	11.70	0.6	949	0.07%
2018/04/11	1	11.75	1	11.75	11.65	0	869	0.00%
2018/04/03	0	0.00	0.1	10.90	10.80	-0.1	834	-0.01%
2018/04/02	0.3	10.80	0	0.00	10.85	0.3	932	0.03%
2018/03/31	0	0.00	3	10.90	10.80	-3	955	-0.31%
2018/03/29	0.3	10.90	1	11.05	10.95	-0.7	1,007	-0.07%
2018/03/28	0.1	10.80	0	0.00	10.90	0.1	1,063	0.01%
2018/03/26	10	11.00	0	0.00	10.90	10	1,277	0.78%
2018/03/23	14	11.15	1	11.00	10.95	13	1,285	1.01%
2018/03/22	1.2	11.20	0	0.00	11.25	1.2	1,290	0.09%
2018/03/19	0.7	10.90	0	0.00	11.00	0.7	1,360	0.05%
2018/03/16	8	11.10	0	0.00	11.20	8	1,402	0.57%
2018/03/15	2	11.20	0	0.00	11.20	2	1,447	0.14%
2018/03/13	10	10.80	1	10.80	10.80	9	1,523	0.59%
2018/03/12	0.6	10.70	1	10.85	10.80	-0.4	1,558	-0.03%
2018/03/09	0.7	10.80	0	0.00	10.85	0.7	1,584	0.04%
2018/03/06	3.2	11.09	0	0.00	11.10	3.2	1,747	0.18%
2018/03/01	0	0.00	1	10.95	10.90	-1	2,174	-0.05%
2018/02/26	1.3	10.90	0	0.00	10.95	1.3	2,182	0.06%
2018/02/12	0.2	10.30	0	0.00	10.35	0.2	2,248	0.01%
2018/02/09	0	0.00	0.5	10.45	10.35	-0.5	2,276	-0.02%
2018/01/24	10	12.10	1	12.10	12.20	9	2,251	0.40%
2018/01/23	0.8	12.10	0	0.00	12.15	0.8	2,244	0.04%
2018/01/18	12	12.32	3	12.30	12.30	9	2,209	0.41%
2018/01/17	0.9	12.10	0	0.00	12.15	0.9	2,181	0.04%
2018/01/11	5	12.55	5.1	12.40	12.35	-0.1	2,246	0.00%
2018/01/10	0	0.00	2	12.50	12.45	-2	2,245	-0.09%
2018/01/09	3.5	12.49	2	12.40	12.45	1.5	2,231	0.07%
2018/01/08	1.1	12.30	0	0.00	12.35	1.1	2,238	0.05%
2018/01/05	0	0.00	1	12.55	12.45	-1	2,222	-0.05%
2018/01/04	0.8	12.40	1	12.55	12.50	-0.2	2,207	-0.01%
2018/01/03	0.5	12.60	1	12.70	12.65	-0.5	2,193	-0.02%