東捷 (8064)-康和-板橋券商分點個股進出

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

東捷

(8064)

可現股當沖

股價
58.6
漲跌
▼0.7
漲幅
-1.18%
成交量
3,380張
產業
上櫃光電類股▲1.31%
234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

東捷 (8064)籌碼相關－康和-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

康和-板橋券商分點個股進出
康和-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	20	58.99	0	0.00	58.60	20	12,345	0.16%
2024/11/21	2	59.00	4	59.83	59.30	-2	14,025	-0.01%
2024/11/19	1	57.80	1	58.50	59.00	0	14,752	0.00%
2024/11/18	1	59.80	1	57.70	57.10	0	15,501	0.00%
2024/11/15	2	60.90	0	0.00	60.40	2	15,893	0.01%
2024/11/14	5	62.58	4	61.50	61.50	1	15,991	0.01%
2024/11/13	1	61.90	1	61.50	61.10	0	15,819	0.00%
2024/11/12	0	61.37	0	0.00	61.10	0	16,050	0.00%
2024/11/08	12	65.98	7	65.49	65.60	5	16,299	0.03%
2024/11/07	1	66.90	15	66.57	66.50	-14	16,394	-0.09%
2024/11/06	2	65.35	11	64.35	63.70	-9	16,440	-0.05%
2024/11/05	17	65.34	6	65.78	65.30	11	16,499	0.07%
2024/11/04	14	63.55	3	63.43	63.20	11	16,569	0.07%
2024/11/01	0	62.80	0	0.00	63.50	0	16,592	0.00%
2024/10/30	4	65.02	2	64.55	63.50	2	16,832	0.01%
2024/10/29	13	66.17	6	66.55	65.10	7	17,428	0.04%
2024/10/28	4	67.36	0.3	67.70	65.60	3.8	18,175	0.02%
2024/10/25	1	68.50	2	68.86	68.10	-1	18,547	-0.01%
2024/10/24	5	71.20	12.9	70.59	70.10	-7.9	18,727	-0.04%
2024/10/23	14.2	71.58	13.2	70.94	71.50	1	18,385	0.01%
2024/10/22	13	67.58	35	67.59	68.00	-22	18,161	-0.12%
2024/10/21	11	66.88	6	67.53	67.00	5	18,406	0.03%
2024/10/18	19	62.58	22	63.31	62.40	-3	18,375	-0.02%
2024/10/17	16	62.28	10.2	60.60	62.40	5.8	18,151	0.03%
2024/10/16	33	58.11	32.3	58.46	58.50	0.7	18,015	0.00%
2024/10/15	0.2	57.40	24.4	57.50	57.60	-24.2	18,087	-0.13%
2024/10/14	52.6	56.95	30	56.17	57.00	22.6	18,347	0.12%
2024/10/11	2	57.55	1	55.20	55.20	1	18,614	0.01%
2024/10/09	1	56.00	0	0.00	55.80	1	19,209	0.01%
2024/10/08	1	57.20	1	58.00	57.80	0	19,513	0.00%
2024/10/07	0	0.00	2	57.20	57.90	-2	19,919	-0.01%
2024/10/01	0	56.80	0	0.00	57.40	0	21,020	0.00%
2024/09/27	3	58.53	4	57.80	57.10	-1	22,158	0.00%
2024/09/26	8	59.86	12	59.31	59.50	-4	22,908	-0.02%
2024/09/25	2	59.70	2	59.55	58.70	0	23,509	0.00%
2024/09/24	2	58.55	12	58.76	58.90	-10	23,797	-0.04%
2024/09/23	4.1	60.83	3	60.30	60.30	1.1	24,265	0.00%
2024/09/20	112	61.48	97	61.19	61.50	15	24,349	0.06%	大買/
2024/09/19	3	58.47	5	58.42	58.40	-2	24,388	-0.01%
2024/09/18	0	0.00	2	58.70	57.50	-2	25,056	-0.01%
2024/09/16	1	57.40	3	58.90	59.00	-2	25,595	-0.01%
2024/09/13	9	57.30	10	57.23	57.70	-1	25,904	0.00%
2024/09/12	4	55.25	1	55.50	54.90	3	26,218	0.01%
2024/09/11	2	54.35	2	53.70	53.70	0	26,686	0.00%
2024/09/10	6	57.47	9	54.34	54.70	-3	26,774	-0.01%
2024/09/09	1	57.50	1	57.30	57.30	0	26,697	0.00%
2024/09/06	5	58.06	3.3	58.36	57.30	1.7	26,712	0.01%
2024/09/05	3	59.43	1	58.50	58.50	2	26,714	0.01%
2024/09/04	1.3	60.65	12	59.38	59.70	-10.7	26,681	-0.04%
2024/09/03	3	64.30	2	63.60	62.50	1	26,915	0.00%
2024/09/02	10	62.96	4.9	62.97	62.50	5.1	26,803	0.02%
2024/08/30	6.7	66.95	1	66.80	65.70	5.7	26,670	0.02%
2024/08/29	20	67.23	15	67.37	67.50	5	26,458	0.02%
2024/08/28	34	67.78	28	68.20	66.30	6	26,119	0.02%
2024/08/27	54	67.91	62.7	67.89	68.30	-8.7	25,802	-0.03%
2024/08/26	11.6	68.00	14.8	67.39	65.80	-3.2	25,216	-0.01%
2024/08/23	45.9	65.91	34	65.97	65.10	11.9	24,737	0.05%
2024/08/22	2	62.40	1	63.00	63.00	1	23,892	0.00%
2024/08/21	5	64.32	1	63.11	63.80	4	23,782	0.02%
2024/08/20	7	62.50	10	63.52	65.00	-3	23,595	-0.01%
2024/08/19	11	61.71	13	61.97	62.80	-2	22,976	-0.01%
2024/08/16	4.1	58.24	3	57.53	57.10	1.1	23,029	0.00%
2024/08/15	1	56.60	10	56.27	56.10	-9	22,974	-0.04%
2024/08/14	2	58.25	2	57.15	57.80	0	22,915	0.00%
2024/08/13	1	55.50	1	56.10	56.20	0	22,662	0.00%
2024/08/12	3	56.73	2	55.85	55.20	1	22,652	0.00%
2024/08/09	2	54.40	3	55.18	53.90	-1	22,468	0.00%
2024/08/08	3	52.07	2.3	52.48	51.50	0.7	22,285	0.00%
2024/08/07	6	51.31	1.3	50.73	52.90	4.7	22,073	0.02%
2024/08/06	2.8	50.45	1.7	52.15	48.15	1.1	21,949	0.01%
2024/08/05	3.6	53.50	11	54.14	53.50	-7.4	21,681	-0.03%
2024/08/02	13	61.90	37.5	61.74	59.40	-24.5	21,653	-0.11%
2024/08/01	46.5	64.27	12.2	63.71	62.80	34.3	21,450	0.16%
2024/07/31	25	63.52	36.9	62.41	61.70	-11.9	20,839	-0.06%
2024/07/30	8.9	60.09	12	60.58	61.20	-3.1	20,118	-0.02%
2024/07/29	2.1	59.13	3	58.70	57.30	-0.9	20,168	0.00%
2024/07/26	2	58.44	1.9	56.03	58.20	0.1	19,852	0.00%
2024/07/23	6.9	59.82	10	58.42	59.30	-3.1	19,886	-0.02%
2024/07/22	26	59.92	21	59.95	59.20	5	19,571	0.03%
2024/07/19	7	58.90	11.4	59.00	58.50	-4.4	18,917	-0.02%
2024/07/18	8.3	55.18	2	55.10	55.10	6.3	18,528	0.03%
2024/07/17	6	57.48	4	57.40	56.80	2	18,489	0.01%
2024/07/16	1	58.60	0	0.00	57.50	1	18,488	0.01%
2024/07/15	7	61.50	6.1	59.05	58.60	0.9	18,357	0.00%
2024/07/12	11.1	61.37	10	61.54	61.90	1.1	18,104	0.01%
2024/07/11	3	62.33	9	61.52	61.30	-6	17,916	-0.03%
2024/07/10	2	58.70	4	59.65	60.60	-2	17,302	-0.01%
2024/07/09	10	55.19	2	57.32	55.10	8	17,011	0.05%
2024/07/08	15	60.09	7.5	60.66	58.10	7.5	16,718	0.04%
2024/07/05	15.5	57.50	13	58.37	59.80	2.5	16,163	0.02%
2024/07/04	13.2	54.66	15	54.88	54.40	-1.8	15,652	-0.01%
2024/07/03	27.2	53.58	22	52.76	52.40	5.2	15,063	0.03%
2024/07/02	33	52.13	33	51.09	51.40	0	14,728	0.00%
2024/07/01	22	50.23	23	51.19	52.00	-1	14,599	-0.01%
2024/06/28	2	47.88	5	47.99	47.30	-3	14,141	-0.02%
2024/06/27	11	48.09	9.6	46.40	44.95	1.4	13,883	0.01%
2024/06/26	1	44.00	3.9	46.58	47.45	-2.9	13,368	-0.02%
2024/06/25	72.6	45.70	71	44.65	43.15	1.6	13,237	0.01%
2024/06/24	11	48.17	13	48.38	45.30	-2	12,887	-0.02%
2024/06/21	3	45.00	6.1	43.66	46.35	-3.1	12,200	-0.03%
2024/06/20	4	40.91	3.6	42.87	42.15	0.4	11,753	0.00%
2024/06/19	14.6	40.53	11.5	40.70	40.20	3.2	11,352	0.03%
2024/06/18	22.5	39.15	15	39.61	39.50	7.5	10,879	0.07%
2024/06/17	2	37.88	0	37.68	37.60	2	10,401	0.02%
2024/06/14	0	0.00	1	36.45	36.45	-1	10,403	-0.01%
2024/06/13	0	0.00	7	37.01	36.90	-7	10,487	-0.07%
2024/06/12	1	36.70	1	36.50	36.65	0	10,468	0.00%
2024/06/11	2	36.09	2	35.90	35.45	0	10,452	0.00%
2024/06/07	8	37.04	2.1	37.04	36.55	5.9	10,631	0.06%
2024/06/06	0	0.00	0.5	34.17	34.20	-0.5	10,420	0.00%
2024/06/05	0.6	34.60	0	35.85	34.80	0.6	10,382	0.01%
2024/06/04	0	37.60	1	37.45	36.30	-1	10,377	-0.01%
2024/06/03	0	0.00	30	37.05	37.10	-30	10,382	-0.29%
2024/05/31	31	36.78	3	36.35	36.40	28	10,345	0.27%
2024/05/30	1	39.20	2	38.70	38.05	-1	10,256	-0.01%
2024/05/29	5	37.87	6	38.33	38.20	-1	10,134	-0.01%
2024/05/28	24	38.22	21	38.69	38.25	3	10,186	0.03%
2024/05/27	22	35.93	20	37.21	37.40	2	9,489	0.02%
2024/05/24	1	34.15	7.1	33.55	34.00	-6.1	9,659	-0.06%
2024/05/23	2	31.93	5	31.75	31.85	-3	9,548	-0.03%
2024/05/22	17	32.83	13.1	32.90	32.45	3.9	10,106	0.04%
2024/05/21	2	30.28	4.3	31.62	31.95	-2.3	9,797	-0.02%
2024/05/20	4.3	30.33	1	30.28	30.15	3.3	10,087	0.03%
2024/05/17	5	29.85	0.1	29.90	29.80	5	10,377	0.05%
2024/05/16	11	31.03	20	30.70	29.95	-9	10,658	-0.08%
2024/05/15	5	28.90	2	29.50	30.10	3	10,739	0.03%
2024/05/09	0	0.00	2	29.30	29.25	-2	10,892	-0.02%
2024/05/08	6	30.45	0	0.00	29.85	6	10,914	0.05%
2024/05/07	0	0.00	6	30.98	30.50	-6	11,148	-0.05%
2024/05/06	5	30.20	6	31.38	30.20	-1	11,282	-0.01%
2024/05/03	21	31.09	41	31.72	30.90	-20	11,195	-0.18%
2024/05/02	13	34.71	8.6	34.13	32.85	4.4	11,078	0.04%
2024/04/30	2	35.50	2	36.50	36.50	0	10,565	0.00%
2024/04/29	2	31.20	19.1	32.29	33.20	-17.1	10,465	-0.16%
2024/04/26	6	30.69	3.5	30.70	30.20	2.5	10,145	0.02%
2024/04/25	5.2	29.47	6.1	29.91	29.80	-0.9	9,921	-0.01%
2024/04/24	37.3	29.95	0	30.36	29.80	37.3	9,896	0.38%
2024/04/23	0	0.00	0.2	29.32	29.25	-0.2	9,744	0.00%
2024/04/22	0.9	29.92	2.3	28.62	28.50	-1.4	9,672	-0.01%
2024/04/19	0	29.15	0.5	28.80	28.50	-0.5	9,514	0.00%
2024/04/18	2	29.45	4	29.70	29.45	-2	9,439	-0.02%
2024/04/17	2.7	29.69	6	30.01	30.10	-3.3	9,385	-0.04%
2024/04/16	2	28.45	0.6	28.30	28.25	1.4	9,253	0.02%
2024/04/15	1	29.49	1	29.10	29.10	0	9,189	0.00%
2024/04/12	3	30.42	3	30.20	30.25	0	9,131	0.00%
2024/04/11	0	28.90	1	28.90	28.35	-1	8,966	-0.01%
2024/04/10	0	29.45	0	0.00	29.35	0	8,875	0.00%
2024/04/09	0.1	30.22	0	0.00	29.85	0.1	8,775	0.00%
2024/04/08	6.1	30.20	7.1	30.59	30.45	-0.9	8,662	-0.01%
2024/04/03	5.1	32.69	12	31.53	30.45	-6.9	8,465	-0.08%
2024/04/02	3	30.12	5	30.37	29.95	-2	7,738	-0.03%
2024/04/01	1	29.25	1	29.45	29.05	0	7,502	0.00%
2024/03/28	6	29.07	1.1	29.02	28.65	4.9	7,366	0.07%
2024/03/27	3.1	28.20	2	28.50	28.60	1.1	7,284	0.02%
2024/03/26	0	0.00	2	27.85	27.60	-2	7,228	-0.03%
2024/03/22	0	0.00	2	28.40	28.50	-2	6,987	-0.03%
2024/03/21	0	0.00	1.5	28.64	28.25	-1.5	6,940	-0.02%
2024/03/20	0.5	29.10	0	29.15	28.70	0.5	6,884	0.01%
2024/03/19	0	0.00	4.5	29.92	29.55	-4.5	6,803	-0.07%
2024/03/18	2.5	29.35	1	28.75	29.10	1.5	6,636	0.02%
2024/03/15	2	28.50	0.5	28.14	27.75	1.5	6,499	0.02%
2024/03/14	0.5	28.05	1.5	27.99	27.80	-1	6,408	-0.02%
2024/03/13	6.5	30.25	7.1	29.17	28.90	-0.6	6,337	-0.01%
2024/03/12	10.1	28.07	3.1	30.07	30.10	7	6,074	0.12%
2024/03/11	0.1	27.45	2	27.30	27.40	-1.9	5,901	-0.03%
2024/03/08	3	26.67	0.2	27.36	26.60	2.8	5,863	0.05%
2024/03/07	1.2	29.10	6	28.41	27.65	-4.8	5,751	-0.08%
2024/03/05	3	28.50	4	28.90	29.05	-1	5,541	-0.02%
2024/03/04	5	30.87	1	31.15	30.50	4	5,345	0.07%
2024/03/01	6	31.96	4	32.28	31.45	2	5,178	0.04%
2024/02/29	9	30.61	20.4	30.04	30.15	-11.4	4,711	-0.24%
2024/02/27	11.4	30.54	3.6	30.09	30.85	7.8	4,519	0.17%
2024/02/26	4.6	29.65	15	29.39	29.50	-10.4	4,173	-0.25%
2024/02/23	27	31.11	12	29.52	29.45	15	3,905	0.38%
2024/02/22	0	0.00	5	28.19	29.40	-5	3,170	-0.16%
2024/02/21	15	25.24	11.5	25.52	26.75	3.5	2,958	0.12%
2024/02/20	10.4	25.20	3.9	24.67	24.35	6.5	2,509	0.26%
2024/02/19	2	24.60	6.1	23.80	23.55	-4.1	2,132	-0.19%
2024/02/16	9	23.46	11	23.50	23.50	-2	1,806	-0.11%
2024/02/15	0	0.00	2	20.90	21.40	-2	1,590	-0.13%
2024/02/05	1	22.45	2	22.00	22.05	-1	1,515	-0.07%
2024/02/02	1	21.00	1	21.45	21.65	0	1,354	0.00%
2024/02/01	3	21.62	8	21.72	21.45	-5	1,300	-0.38%
2024/01/31	1	21.65	0	0.00	21.60	1	1,243	0.08%
2024/01/30	17.1	22.16	45.5	22.28	22.00	-28.4	1,174	-2.41%
2024/01/29	11.3	21.08	1	21.40	21.40	10.3	859	1.20%
2024/01/26	0.1	19.90	4	20.43	20.45	-3.9	607	-0.64%
2024/01/25	32	20.84	1.1	20.79	20.40	30.9	569	5.42%
2024/01/24	0.3	20.18	2	20.30	19.90	-1.7	411	-0.42%
2024/01/19	0	0.00	0	19.15	18.95	0	340	0.00%
2024/01/16	0.3	18.60	0	0.00	18.75	0.3	320	0.11%
2024/01/15	0.4	18.70	0	0.00	18.80	0.4	319	0.11%
2024/01/11	0	0.00	0	19.10	18.65	0	318	-0.01%
2024/01/10	0.1	18.74	0	19.20	18.90	0.1	316	0.02%
2024/01/09	0	0.00	0	19.05	18.85	0	321	-0.02%
2024/01/05	0	0.00	0	18.85	18.65	0	319	0.00%
2024/01/03	0	0.00	4.1	19.00	19.00	-4.1	324	-1.26%
2024/01/02	0.3	18.85	1.2	18.60	18.90	-1	320	-0.30%
2023/12/29	0	0.00	0	18.65	18.45	0	310	0.00%
2023/12/25	0.2	18.24	0	0.00	18.30	0.2	336	0.07%
2023/12/20	0	0.00	0	18.75	17.85	0	372	0.00%
2023/12/18	0	0.00	0	18.80	18.10	0	497	0.00%
2023/12/14	0	0.00	0.1	18.48	18.15	-0.1	784	-0.01%
2023/12/13	0	0.00	0	18.35	18.15	0	783	0.00%
2023/12/12	1.1	18.29	0	0.00	18.15	1.1	786	0.14%
2023/11/24	0	0.00	0.1	18.10	17.90	-0.1	950	-0.01%
2023/11/20	0	0.00	0	18.39	17.85	0	944	0.00%
2023/11/17	0	0.00	2	17.85	17.85	-2	941	-0.21%
2023/11/15	0	17.75	0	0.00	17.90	0	940	0.00%
2023/11/10	0	0.00	0.1	17.65	17.45	-0.1	942	-0.01%
2023/11/09	0	0.00	0.1	17.65	17.45	-0.1	943	-0.01%
2023/11/07	0	0.00	1	17.65	17.80	-1	949	-0.11%
2023/11/03	0	0.00	0	18.30	17.30	0	956	0.00%
2023/11/02	0	0.00	0	17.50	17.30	0	960	0.00%
2023/10/31	0	0.00	0.1	17.39	16.70	-0.1	974	-0.01%
2023/10/30	0	0.00	0	18.55	17.65	0	959	0.00%
2023/10/25	0.4	17.71	0	0.00	17.75	0.4	971	0.04%
2023/10/17	2	17.95	10	17.95	17.50	-8	995	-0.80%
2023/10/12	5	18.13	0	0.00	18.25	5	1,000	0.50%
2023/10/11	2	18.10	0	0.00	18.00	2	1,003	0.20%
2023/10/05	1	18.50	0	18.80	18.55	1	1,018	0.10%
2023/10/03	0	0.00	0.2	19.05	18.60	-0.2	1,064	-0.02%
2023/10/02	0	0.00	0	19.05	18.90	0	1,087	0.00%
2023/09/28	0	0.00	3	19.07	19.15	-3	1,106	-0.27%
2023/09/27	0	0.00	4	19.30	18.85	-4	1,123	-0.36%
2023/09/26	0	0.00	3	19.78	19.25	-3	1,131	-0.27%
2023/09/21	4.3	19.55	2	19.55	19.40	2.3	1,111	0.20%
2023/09/20	4	20.25	2.3	19.90	20.35	1.7	1,010	0.17%
2023/09/14	0	18.75	0	0.00	18.85	0	807	0.00%
2023/09/12	0	0.00	0	18.55	18.35	0	853	0.00%
2023/09/11	0	0.00	0	18.65	18.50	0	870	0.00%
2023/09/07	0	19.21	10	19.27	19.25	-10	880	-1.13%
2023/09/06	17.4	19.36	1	19.85	19.10	16.4	890	1.84%
2023/09/05	0.5	18.58	0	18.65	18.75	0.5	800	0.06%
2023/08/30	0	0.00	2	17.90	17.85	-2	860	-0.23%
2023/08/24	1	17.75	0	0.00	17.75	1	874	0.11%
2023/08/22	0	0.00	0.1	18.00	17.45	-0.1	887	-0.01%
2023/08/21	0.5	17.30	0	0.00	17.45	0.5	895	0.05%
2023/08/17	2	17.25	0	0.00	17.35	2	924	0.22%
2023/08/14	0	0.00	0	17.85	17.35	0	942	0.00%
2023/08/11	0	0.00	2	18.10	17.85	-2	939	-0.21%
2023/08/10	2	17.98	0.1	18.90	18.00	1.9	943	0.20%
2023/08/09	0.2	17.90	0	0.00	18.00	0.2	942	0.02%
2023/08/07	1	18.25	0	0.00	18.20	1	938	0.11%
2023/08/02	0	0.00	0.3	17.92	17.75	-0.3	930	-0.04%
2023/07/31	0.3	17.60	0	0.00	17.75	0.3	924	0.04%
2023/07/27	0	0.00	2	17.90	17.90	-2	922	-0.22%
2023/07/26	2	17.93	0	0.00	17.85	2	924	0.22%
2023/07/24	0	0.00	0	18.60	17.20	0	913	0.00%
2023/07/18	0	0.00	0.1	17.45	17.25	-0.1	921	-0.01%
2023/07/17	0	0.00	0	18.50	17.45	0	928	0.00%
2023/07/14	0.1	17.60	0	0.00	17.60	0.1	922	0.01%
2023/07/13	0	0.00	1	17.75	17.50	-1	927	-0.11%
2023/07/12	0	0.00	14	17.95	17.75	-14	924	-1.51%
2023/07/07	0	0.00	0.1	20.90	20.10	-0.1	897	-0.01%
2023/07/06	1	20.80	0.1	21.00	20.65	0.9	865	0.11%
2023/06/30	0	0.00	0.2	21.00	20.90	-0.2	820	-0.02%
2023/06/29	1	20.60	0	0.00	20.60	1	825	0.12%
2023/06/26	0	0.00	1	20.95	20.90	-1	864	-0.12%
2023/06/21	0.6	21.30	2	21.00	21.10	-1.4	859	-0.16%
2023/06/19	0.6	20.59	4	21.01	20.95	-3.4	829	-0.41%
2023/06/16	0	0.00	4	20.39	20.20	-4	798	-0.50%
2023/06/15	0	0.00	4	20.00	20.15	-4	816	-0.50%
2023/06/13	0.6	19.70	0	0.00	19.65	0.6	794	0.08%
2023/06/12	6	19.67	0	0.00	19.65	6	789	0.76%
2023/06/09	4	20.39	0	20.40	20.35	4	766	0.52%
2023/06/08	1	20.50	0	0.00	20.50	1	767	0.13%
2023/06/07	3	20.55	0	0.00	20.55	3	771	0.39%
2023/06/01	0	0.00	0	20.10	19.95	0	694	0.00%
2023/05/26	0	0.00	0	19.90	19.80	0	685	0.00%
2023/05/17	0	19.60	0	19.90	19.70	0	629	0.00%
2023/05/09	0	0.00	0	19.60	19.40	0	611	0.00%
2023/05/08	0	0.00	2	19.68	19.65	-2	607	-0.33%
2023/05/04	0.2	19.60	1	19.65	19.70	-0.8	618	-0.13%
2023/05/03	0	19.55	0	0.00	19.60	0	620	0.01%
2023/04/28	1	19.40	0	0.00	19.40	1	617	0.16%
2023/04/27	0	0.00	0	19.45	19.25	0	613	0.00%
2023/04/20	0	0.00	0.1	19.55	19.35	-0.1	638	-0.01%
2023/04/19	0	0.00	0	20.20	19.85	0	622	0.00%
2023/04/18	1	19.80	0	0.00	19.95	1	641	0.16%
2023/04/13	0	0.00	1	19.70	19.65	-1	617	-0.16%
2023/04/07	0	0.00	4	20.00	20.00	-4	583	-0.69%
2023/04/06	0	0.00	0	20.20	20.00	0	572	-0.01%
2023/03/31	5	20.20	0.6	20.30	20.25	4.4	561	0.79%
2023/03/28	0	0.00	1	19.90	19.65	-1	532	-0.19%
2023/03/27	1.6	20.10	1	20.15	20.15	0.6	514	0.12%
2023/03/24	0	0.00	2	19.63	19.50	-2	481	-0.42%
2023/03/23	0	0.00	0.1	19.74	19.30	-0.1	463	-0.03%
2023/03/22	0	0.00	1	19.25	19.20	-1	456	-0.22%
2023/03/21	1	19.35	2.1	19.29	19.35	-1.1	449	-0.24%
2023/03/20	1.3	18.84	0	0.00	18.80	1.3	425	0.31%
2023/03/17	0	0.00	0	18.80	17.90	0	426	0.00%
2023/03/03	0	0.00	0.1	18.39	18.10	-0.1	394	-0.01%
2023/03/01	0	0.00	0	18.45	17.80	0	391	-0.01%
2023/02/24	0	0.00	0	18.70	17.80	0	391	0.00%
2023/02/23	1	17.80	0	0.00	17.90	1	389	0.25%
2023/02/21	0	0.00	0	19.40	17.85	0	393	0.00%
2023/02/17	0	18.00	3.1	17.71	17.65	-3.1	407	-0.75%
2023/02/16	0	0.00	5	17.50	17.75	-5	407	-1.23%
2023/02/15	0	0.00	0	17.50	17.35	0	405	0.00%
2023/02/14	0	0.00	0	17.60	17.45	0	404	0.00%
2023/02/09	0	0.00	0.1	17.95	17.70	-0.1	410	-0.02%
2023/02/06	0.1	17.60	0	0.00	17.75	0.1	414	0.02%
2023/02/02	0.1	17.80	0	0.00	17.80	0.1	408	0.01%
2023/01/31	0	17.50	0	0.00	17.60	0	391	0.01%
2023/01/17	0	0.00	0	17.65	17.00	0	382	0.00%
2023/01/16	0	0.00	0	18.25	16.85	0	380	0.00%
2023/01/13	0	0.00	0	16.73	16.60	0	379	0.00%
2023/01/11	0	16.90	0	0.00	17.00	0	370	0.00%
2023/01/10	0	0.00	0.4	16.79	16.95	-0.4	371	-0.10%
2023/01/05	0	17.10	0.1	17.32	17.20	-0.1	319	-0.03%
2023/01/04	0	0.00	0	17.60	17.45	0	321	0.00%
2023/01/03	0	0.00	0.1	17.25	17.25	-0.1	318	-0.03%
2022/12/30	0	0.00	0	16.70	16.55	0	315	0.00%
2022/12/23	0	0.00	0.3	17.25	17.10	-0.3	311	-0.09%
2022/12/20	0	0.00	0	17.25	17.10	0	312	0.00%
2022/12/12	0	0.00	0.2	17.82	17.65	-0.2	288	-0.07%
2022/12/09	0.4	17.50	0.1	17.80	17.65	0.4	281	0.14%
2022/12/08	0.1	16.40	0	0.00	16.50	0.1	246	0.05%
2022/12/07	0	0.00	1.1	16.53	16.75	-1.1	246	-0.46%
2022/12/06	1.7	16.30	0	0.00	16.75	1.7	243	0.70%
2022/12/05	0	0.00	0.1	17.05	16.90	-0.1	238	-0.06%
2022/11/30	0	0.00	0.1	16.75	16.60	-0.1	230	-0.05%
2022/11/29	0.1	16.30	0	0.00	16.35	0.1	227	0.05%
2022/11/28	0	0.00	1	15.81	16.15	-1	224	-0.45%
2022/11/24	0	0.00	0	16.15	16.05	0	223	0.00%
2022/11/21	0	0.00	0.1	16.15	16.00	-0.1	221	-0.03%
2022/11/17	0	0.00	0	16.20	16.00	0	221	0.00%
2022/11/15	1	16.10	0	0.00	16.10	1	210	0.47%
2022/11/14	0	0.00	0.1	15.70	15.55	-0.1	202	-0.05%
2022/11/11	0	0.00	0.3	15.40	15.25	-0.3	201	-0.16%
2022/11/10	0.2	15.15	0	15.35	15.20	0.2	201	0.09%
2022/11/09	0.5	15.00	0	0.00	15.10	0.5	200	0.24%
2022/11/03	1	14.00	1	14.50	14.50	0	188	0.00%
2022/10/31	0	0.00	0.1	14.05	13.90	-0.1	190	-0.03%
2022/10/28	0	0.00	0.1	13.85	13.75	-0.1	192	-0.04%
2022/10/26	0.1	13.70	0	0.00	13.75	0.1	193	0.07%
2022/08/29	0	0.00	2	15.60	15.70	-2	267	-0.75%
2022/08/26	0	0.00	0	16.15	15.95	0	267	0.00%
2022/08/19	0	16.05	0	0.00	16.15	0	274	0.00%
2022/07/28	0	0.00	1	15.46	15.45	-1	321	-0.32%
2022/07/27	0	0.00	0.1	15.85	15.65	-0.1	322	-0.02%
2022/07/26	0	0.00	0	16.70	15.45	0	323	0.00%
2022/07/22	2	15.80	0	16.65	15.85	2	329	0.61%
2022/07/20	0	0.00	0	15.85	15.65	0	344	0.00%
2022/07/18	0	0.00	0.1	15.75	15.60	-0.1	352	-0.02%
2022/07/15	0	0.00	0	15.30	15.20	0	354	0.00%
2022/07/12	0	0.00	0	14.65	14.55	0	365	0.00%
2022/07/08	2.1	15.70	0	0.00	15.70	2.1	367	0.56%
2022/07/07	0.1	15.30	2	15.45	15.45	-1.9	366	-0.52%
2022/07/06	0	0.00	4	15.45	15.20	-4	368	-1.09%
2022/07/05	9	16.35	0	0.00	16.45	9	364	2.47%
2022/07/04	2	16.45	0	0.00	16.20	2	355	0.56%
2022/06/27	3	17.25	0	0.00	17.35	3	358	0.84%
2022/06/23	0	0.00	0.2	16.95	16.80	-0.2	374	-0.06%
2022/06/17	0	0.00	0.3	17.85	17.70	-0.3	560	-0.05%
2022/06/13	0	0.00	0.3	18.25	18.10	-0.3	573	-0.06%
2022/06/01	0.5	18.65	0	0.00	18.80	0.5	606	0.08%
2022/05/30	0	0.00	0.1	18.85	18.70	-0.1	606	-0.02%
2022/05/27	0	0.00	0.1	18.75	18.60	-0.1	607	-0.02%
2022/05/25	0	0.00	0.1	18.65	18.50	-0.1	610	-0.01%
2022/05/24	0.6	18.10	0	0.00	18.20	0.6	623	0.10%
2022/04/13	1	19.40	0	0.00	19.50	1	848	0.12%
2022/04/12	0	0.00	0.2	19.41	19.20	-0.2	887	-0.02%
2022/04/11	0	0.00	1	19.50	19.50	-1	904	-0.11%
2022/04/08	0	0.00	0.2	20.17	20.10	-0.2	938	-0.03%
2022/04/07	1	19.95	0.1	20.05	19.85	0.9	958	0.09%
2022/04/06	2	20.40	0	0.00	20.55	2	980	0.20%
2022/04/01	0	0.00	0.1	20.35	20.35	-0.1	1,051	-0.01%
2022/03/29	0	0.00	2	20.30	20.30	-2	1,563	-0.13%
2022/03/28	0.1	20.55	0	0.00	20.60	0.1	1,556	0.01%
2022/03/25	0	0.00	0	21.00	20.75	0	1,565	0.00%
2022/03/24	1	20.80	30	20.80	20.95	-29	1,558	-1.86%
2022/03/23	31.2	21.45	15.2	20.70	20.90	16.1	1,563	1.03%
2022/03/22	1	20.05	0	0.00	21.30	1	1,483	0.07%
2022/03/21	1	19.55	0	19.84	19.60	1	1,427	0.07%
2022/03/18	0.2	18.67	1	18.90	18.90	-0.8	1,442	-0.05%
2022/03/17	2.7	18.76	0	0.00	18.65	2.7	1,459	0.18%
2022/03/16	0	0.00	0.1	18.42	18.45	-0.1	1,473	-0.01%
2022/03/15	0	0.00	0	19.00	18.35	0	1,493	0.00%
2022/03/14	0	0.00	0	19.91	18.85	0	1,502	0.00%
2022/03/11	0	0.00	1.2	18.79	18.80	-1.2	1,547	-0.08%
2022/03/10	1.8	19.05	0	0.00	19.15	1.8	1,559	0.11%
2022/03/08	0.1	18.50	0	0.00	18.60	0.1	1,599	0.01%
2022/03/07	0	0.00	0.1	19.15	19.00	-0.1	1,621	-0.01%
2022/03/04	0	0.00	2	19.60	19.45	-2	1,635	-0.12%
2022/03/02	0	0.00	0.3	19.85	19.70	-0.3	1,715	-0.01%
2022/03/01	0	0.00	0	20.60	19.45	0	1,803	0.00%
2022/02/25	0.5	19.05	0	0.00	19.20	0.5	2,199	0.02%
2022/02/23	0	0.00	0.2	20.10	19.95	-0.2	2,350	-0.01%
2022/02/22	0.2	19.50	0	0.00	19.60	0.2	2,415	0.01%
2022/02/18	1	19.85	0	0.00	19.85	1	2,630	0.04%
2022/02/16	2	20.00	0	0.00	19.80	2	2,799	0.07%
2022/02/15	0	0.00	3	19.80	19.65	-3	2,808	-0.11%
2022/02/14	0	0.00	0	21.33	19.60	0	2,832	0.00%
2022/02/11	0	0.00	0	20.48	20.35	0	2,842	0.00%
2022/02/10	0	0.00	0.1	20.55	20.40	-0.1	2,871	0.00%
2022/02/08	3	20.20	0	0.00	20.25	3	2,893	0.10%
2022/02/07	0	0.00	9	19.30	19.80	-9	2,903	-0.31%
2022/01/26	0	0.00	3	19.02	19.00	-3	2,924	-0.10%
2022/01/24	2	19.05	0	0.00	19.40	2	3,017	0.07%
2022/01/21	2	19.90	0	0.00	19.55	2	3,039	0.07%
2022/01/17	5	20.45	0	0.00	20.50	5	3,052	0.16%
2022/01/11	0	0.00	15	21.50	21.00	-15	3,065	-0.49%
2022/01/10	10	20.80	0	21.10	20.85	10	3,036	0.33%
2022/01/06	10	21.80	0	0.00	22.00	10	3,011	0.33%
2022/01/05	7	22.60	0	0.00	22.10	7	3,035	0.23%
2022/01/04	1	22.35	0	0.00	22.05	1	3,034	0.03%
2022/01/03	0	0.00	5	22.40	22.20	-5	3,027	-0.17%
2021/12/30	0	0.00	0.4	22.05	21.80	-0.4	3,011	-0.01%
2021/12/29	0	0.00	5	22.23	22.30	-5	3,025	-0.17%
2021/12/28	5	22.53	7	22.60	22.10	-2	3,044	-0.07%
2021/12/27	6	22.73	11	22.26	22.90	-5	3,119	-0.16%
2021/12/24	25	22.13	5	22.24	22.05	20	3,061	0.65%
2021/12/23	0.1	21.17	1	21.10	21.20	-0.9	2,818	-0.03%
2021/12/22	0.1	20.95	0	0.00	20.90	0.1	2,928	0.00%
2021/12/20	0.1	20.70	0	0.00	20.85	0.1	3,041	0.00%
2021/12/15	0.5	21.00	2	21.10	21.10	-1.5	3,254	-0.05%
2021/12/13	5.5	21.62	0	0.00	21.50	5.5	3,316	0.17%
2021/12/08	0	0.00	1	21.80	21.60	-1	3,445	-0.03%
2021/12/06	0.3	21.05	0	0.00	21.45	0.3	3,621	0.01%
2021/12/03	0	0.00	3	21.20	21.25	-3	3,670	-0.08%
2021/12/01	2	21.38	30	21.40	21.40	-28	3,976	-0.70%
2021/11/30	1	20.95	10	20.80	20.90	-9	4,140	-0.22%
2021/11/29	3	20.10	9	20.45	20.55	-6	4,424	-0.14%
2021/11/26	1	21.85	2.5	21.48	21.05	-1.5	4,847	-0.03%
2021/11/25	4	22.13	1	21.80	21.80	3	4,907	0.06%
2021/11/24	10.2	23.81	13.1	23.45	22.80	-2.9	4,895	-0.06%
2021/11/23	2.4	21.76	5	22.25	22.40	-2.6	4,547	-0.06%
2021/11/22	6.8	22.21	5	22.17	22.20	1.8	4,499	0.04%
2021/11/19	0.7	21.65	6.2	21.66	21.65	-5.4	4,618	-0.12%
2021/11/18	13.5	22.33	1	22.50	22.10	12.5	4,604	0.27%
2021/11/17	15	22.38	10	22.22	22.20	5	4,582	0.11%
2021/11/16	13.2	22.01	5	22.10	22.15	8.2	4,541	0.18%
2021/11/15	0.2	20.50	0	0.00	20.85	0.2	4,470	0.01%
2021/11/12	13	20.16	0	0.00	20.15	13	4,483	0.29%
2021/11/11	2	20.35	2	20.30	20.35	0	4,598	0.00%
2021/11/09	17	20.05	0	0.00	20.00	17	4,655	0.37%
2021/11/08	0.1	20.25	0	0.00	19.90	0.1	4,663	0.00%
2021/11/04	0.2	20.30	0	0.00	20.35	0.2	4,751	0.00%
2021/11/02	0	20.10	0	0.00	20.10	0	4,854	0.00%
2021/10/27	0	0.00	1	19.50	19.75	-1	5,356	-0.02%
2021/10/26	0	0.00	0.1	19.45	19.25	-0.1	5,428	0.00%
2021/10/21	1	19.30	0	0.00	19.10	1	5,874	0.02%
2021/10/20	1	18.45	0	0.00	18.85	1	6,285	0.02%
2021/10/18	0.5	18.45	0	0.00	18.10	0.5	6,805	0.01%
2021/10/15	1	18.10	0	0.00	18.25	1	6,873	0.01%
2021/10/07	0	0.00	0.1	19.50	19.20	-0.1	7,934	0.00%
2021/10/06	2.1	19.23	0.2	19.09	18.70	1.8	8,310	0.02%
2021/10/05	1	19.20	1.1	19.14	19.20	-0.1	8,346	0.00%
2021/10/04	6	19.35	24.3	20.00	19.25	-18.3	8,334	-0.22%
2021/10/01	2	21.60	0.1	21.65	21.35	2	8,204	0.02%
2021/09/30	0	0.00	0.1	22.36	22.10	-0.1	8,135	0.00%
2021/09/29	11	21.82	3.5	22.06	21.70	7.5	8,041	0.09%
2021/09/28	0.9	22.40	6	22.25	22.60	-5.1	7,940	-0.06%
2021/09/27	0	0.00	2	21.55	21.25	-2	7,860	-0.03%
2021/09/24	6	21.60	0	0.00	21.55	6	7,853	0.08%
2021/09/23	3	21.95	8.3	21.89	21.80	-5.3	7,843	-0.07%
2021/09/22	4	21.15	4	21.48	21.45	0	7,737	0.00%
2021/09/17	0	0.00	9	21.33	21.40	-9	7,691	-0.12%
2021/09/16	2	21.10	2	21.70	21.05	0	7,722	0.00%
2021/09/15	1	21.20	10	21.36	21.45	-9	7,968	-0.11%
2021/09/14	21	21.63	5	21.35	21.20	16	7,992	0.20%
2021/09/13	6	21.62	0	0.00	21.90	6	8,020	0.07%
2021/09/10	8	22.50	11	22.33	22.10	-3	8,289	-0.04%
2021/09/09	0.5	22.58	13	22.60	23.50	-12.5	8,233	-0.15%
2021/09/08	12.2	22.29	3	22.65	22.20	9.2	8,151	0.11%
2021/09/07	23.9	22.48	30	22.05	22.80	-6.1	8,093	-0.08%
2021/09/06	9.1	23.25	5.4	24.03	22.95	3.7	7,963	0.05%
2021/09/03	25	23.51	11.5	23.78	23.60	13.5	7,757	0.17%
2021/09/02	0.7	23.70	1	24.20	24.20	-0.3	7,572	0.00%
2021/09/01	9	23.66	7.4	23.58	23.45	1.6	7,286	0.02%
2021/08/31	11	21.89	11	22.39	22.45	0	6,871	0.00%
2021/08/30	0.2	21.72	1	21.55	21.50	-0.8	6,773	-0.01%
2021/08/27	1.1	21.59	0	0.00	21.45	1.1	6,707	0.02%
2021/08/26	0.1	21.70	1	21.45	21.65	-0.9	6,670	-0.01%
2021/08/25	0.4	21.96	0.1	21.81	21.65	0.3	6,678	0.01%
2021/08/24	0.2	20.95	7	21.17	21.20	-6.8	6,620	-0.10%
2021/08/23	0	0.00	14	21.33	21.10	-14	7,083	-0.20%
2021/08/20	9.2	21.23	10	20.49	21.10	-0.8	7,024	-0.01%
2021/08/19	4	19.88	2	20.78	20.20	2	6,935	0.03%
2021/08/18	0.3	19.65	9	19.78	20.40	-8.7	6,883	-0.13%
2021/08/17	18	19.70	4.2	19.85	19.40	13.8	6,870	0.20%
2021/08/16	4	19.45	2	20.25	19.15	2	6,747	0.03%
2021/08/13	0	0.00	6	20.08	19.90	-6	6,686	-0.09%
2021/08/12	0	0.00	3.1	19.98	19.65	-3.1	6,644	-0.05%
2021/08/11	6	19.55	6.2	20.13	19.35	-0.2	6,612	0.00%
2021/08/10	10	20.25	0.2	20.40	20.00	9.8	6,559	0.15%
2021/08/09	2	21.15	2	21.80	20.85	0	6,522	0.00%
2021/08/06	4.1	21.29	0	0.00	21.10	4.1	6,464	0.06%
2021/08/05	4.4	22.08	11	22.13	21.80	-6.6	6,405	-0.10%
2021/08/04	24.7	21.87	24	21.97	22.00	0.7	6,249	0.01%
2021/08/03	1.4	21.62	7	21.64	21.60	-5.6	6,041	-0.09%
2021/08/02	11	20.60	18	20.70	20.65	-7	5,873	-0.12%
2021/07/30	18	21.41	10	21.45	20.80	8	5,845	0.14%
2021/07/29	0	0.00	4.1	21.07	21.55	-4.1	5,772	-0.07%
2021/07/28	9.3	21.45	12.5	20.71	20.75	-3.2	5,712	-0.06%
2021/07/27	2.5	21.07	12	21.94	21.35	-9.6	5,574	-0.17%
2021/07/26	5.4	21.61	4.1	21.69	22.75	1.3	5,402	0.02%
2021/07/23	25.1	21.21	0	0.00	21.30	25.1	5,008	0.50%
2021/07/22	0	0.00	5	19.50	19.40	-5	4,595	-0.11%
2021/07/21	0	0.00	0.5	19.25	19.00	-0.5	4,727	-0.01%
2021/07/20	3	20.00	14.6	19.48	19.50	-11.6	4,683	-0.25%
2021/07/19	2	20.10	20.4	20.04	20.10	-18.4	4,531	-0.41%
2021/07/16	12	20.93	19	20.94	20.95	-7	4,545	-0.15%
2021/07/15	35.2	20.95	8.5	21.00	21.30	26.7	4,516	0.59%
2021/07/14	10	19.85	6.4	19.98	19.40	3.6	4,356	0.08%
2021/07/13	7.4	20.33	14	19.73	20.90	-6.6	4,187	-0.16%
2021/07/12	1	19.71	1	19.55	19.45	0	3,807	0.00%
2021/07/09	0.1	19.45	1.4	19.39	19.25	-1.3	3,832	-0.03%
2021/07/07	0.3	18.64	1	18.85	18.80	-0.7	3,940	-0.02%
2021/07/06	5.6	18.84	3	18.70	18.65	2.6	4,087	0.06%
2021/07/05	5	18.80	0	0.00	19.05	5	4,341	0.12%
2021/07/02	0.4	18.40	0	0.00	18.50	0.4	4,693	0.01%
2021/07/01	0	0.00	0.4	18.64	18.45	-0.4	4,741	-0.01%
2021/06/30	0.9	19.00	0	0.00	18.70	0.9	4,731	0.02%
2021/06/28	0	0.00	8.5	19.23	19.10	-8.5	4,684	-0.18%
2021/06/25	0	0.00	6.4	19.79	19.80	-6.4	4,648	-0.14%
2021/06/24	20.8	20.00	17	19.90	20.05	3.8	4,602	0.08%
2021/06/23	0.5	18.75	21	19.10	18.90	-20.5	4,311	-0.48%
2021/06/22	11.9	18.71	1	18.75	18.80	10.9	4,267	0.26%
2021/06/21	15.7	19.86	17.8	19.97	19.25	-2.1	4,185	-0.05%
2021/06/17	0.5	17.65	0	0.00	18.05	0.5	3,884	0.01%
2021/06/16	1	17.20	10	17.20	17.20	-9	3,888	-0.23%
2021/06/10	7.3	17.57	2	17.50	17.50	5.3	3,969	0.13%
2021/06/07	3	17.35	10	17.16	17.35	-7	3,910	-0.18%
2021/06/03	5	17.80	5.6	17.64	17.65	-0.6	3,890	-0.02%
2021/06/02	5.1	17.94	16.4	17.94	17.95	-11.3	3,882	-0.29%
2021/06/01	9.5	18.21	5.2	18.32	18.35	4.2	3,838	0.11%
2021/05/28	0.2	16.00	0	0.00	16.10	0.2	3,192	0.01%
2021/05/27	0	0.00	3	15.80	16.00	-3	3,191	-0.09%
2021/05/26	10	16.20	5	15.96	16.05	5	3,196	0.16%
2021/05/25	4	16.05	0	0.00	16.50	4	3,188	0.13%
2021/05/24	0	0.00	0	15.70	15.50	0	3,156	0.00%
2021/05/21	0.7	15.10	0	15.50	15.25	0.7	3,158	0.02%
2021/05/20	0	0.00	1.7	15.16	14.95	-1.7	3,164	-0.05%
2021/05/19	0	0.00	0.3	15.40	15.25	-0.3	3,163	-0.01%
2021/05/18	0	0.00	0	15.25	15.10	0	3,162	0.00%
2021/05/17	0.3	13.80	20	14.08	13.90	-19.8	3,158	-0.63%
2021/05/14	0	0.00	0.3	15.55	15.10	-0.3	3,140	-0.01%
2021/05/12	0.1	15.30	0	0.00	15.35	0.1	3,115	0.00%
2021/05/11	5.2	17.20	5	16.55	16.75	0.2	3,075	0.01%
2021/05/10	0.3	17.70	0	0.00	17.30	0.3	3,042	0.01%
2021/05/07	0.5	17.20	0.1	17.90	17.70	0.4	3,036	0.01%
2021/05/06	7.1	17.34	5	17.14	17.10	2.1	3,030	0.07%
2021/05/05	0	0.00	0.1	17.51	17.20	-0.1	3,023	0.00%
2021/05/04	1.1	17.17	11.3	17.20	17.20	-10.2	3,017	-0.34%
2021/05/03	2	18.90	0.2	18.70	17.70	1.8	2,986	0.06%
2021/04/29	2	19.30	2	19.45	19.10	0	2,954	0.00%
2021/04/28	2	19.60	2.2	19.59	19.45	-0.2	3,014	-0.01%
2021/04/27	7.7	19.80	13	19.82	20.10	-5.3	2,983	-0.18%
2021/04/26	14	18.71	16.2	18.72	18.70	-2.2	2,783	-0.08%
2021/04/23	27.9	18.89	10.1	19.00	18.80	17.9	2,758	0.65%
2021/04/22	28.1	19.68	0.1	19.30	18.70	28	2,746	1.02%
2021/04/21	21	19.95	31	19.97	19.85	-10	2,648	-0.38%
2021/04/20	38	20.28	55	19.79	20.35	-17.1	2,524	-0.68%
2021/04/19	1.4	18.54	13	18.69	18.50	-11.6	2,241	-0.52%
2021/04/16	0.5	18.45	0	0.00	18.35	0.5	2,274	0.02%
2021/04/15	0.6	18.35	30	18.60	18.35	-29.4	2,318	-1.27%
2021/04/14	0	0.00	0.4	18.20	18.00	-0.4	2,331	-0.02%
2021/04/13	0	0.00	1.4	18.96	18.55	-1.4	2,346	-0.06%
2021/04/12	4.8	19.86	28	19.99	19.65	-23.2	2,301	-1.01%
2021/04/09	16	19.14	10.1	19.15	19.20	5.9	2,161	0.27%
2021/04/08	75	18.15	16.7	18.03	18.05	58.3	1,897	3.07%
2021/04/07	1.7	16.33	0	0.00	16.80	1.7	1,523	0.11%
2021/04/06	0	0.00	0	15.90	15.75	0	1,463	0.00%
2021/04/01	20.1	15.65	0	0.00	15.75	20.1	1,543	1.30%
2021/03/31	0	0.00	0.3	15.95	15.80	-0.3	1,555	-0.02%
2021/03/29	0	0.00	3	15.90	15.85	-3	1,550	-0.19%
2021/03/25	0	0.00	1.7	15.81	15.60	-1.7	1,544	-0.11%
2021/03/24	0.4	15.80	0	0.00	15.85	0.4	1,533	0.02%
2021/03/23	33	16.97	10	16.90	16.05	23	1,519	1.51%
2021/03/22	0	0.00	0.2	16.40	16.65	-0.2	1,436	-0.01%
2021/03/18	5	16.17	10	16.01	16.15	-5	1,400	-0.36%
2021/03/17	0.1	15.30	0.1	15.90	15.35	0	1,323	0.00%
2021/03/16	1	15.15	0.2	15.88	15.25	0.8	1,317	0.06%
2021/03/15	0	0.00	0	15.25	15.05	0	1,337	0.00%
2021/03/12	0.2	15.00	0	0.00	15.05	0.2	1,428	0.01%
2021/03/10	0	0.00	0.4	14.95	14.85	-0.4	1,446	-0.03%
2021/03/09	0	0.00	0	14.75	14.65	0	1,455	0.00%
2021/03/08	0	0.00	0	14.80	14.70	0	1,456	0.00%
2021/03/05	0	0.00	0	14.90	14.80	0	1,454	0.00%
2021/03/03	0.3	15.10	0	0.00	15.15	0.3	1,451	0.02%
2021/02/26	0	0.00	1	15.40	15.40	-1	1,532	-0.07%
2021/02/25	0	0.00	0	15.40	15.25	0	1,543	0.00%
2021/02/24	1	15.25	0	15.35	15.20	1	1,539	0.06%
2021/02/22	1	15.25	0	0.00	15.20	1	1,531	0.07%
2021/02/19	0.9	14.93	0	0.00	15.15	0.9	1,522	0.06%
2021/02/18	0	0.00	1	14.95	15.10	-1	1,519	-0.07%
2021/02/17	0.4	14.90	6	14.80	14.95	-5.6	1,511	-0.37%
2021/02/04	0	0.00	5	14.80	14.85	-5	1,501	-0.33%
2021/02/02	6	14.85	0	0.00	14.90	6	1,498	0.40%
2021/02/01	0	0.00	5	14.55	14.75	-5	1,492	-0.34%
2021/01/29	0	0.00	10	15.00	14.95	-10	1,489	-0.67%
2021/01/26	5	15.25	0.1	15.45	15.50	4.9	1,469	0.33%
2021/01/25	0	0.00	1	15.55	15.55	-1	1,463	-0.07%
2021/01/22	6	15.75	20	15.80	15.70	-14	1,453	-0.96%
2021/01/21	6.2	15.92	3	15.87	15.40	3.2	1,430	0.22%
2021/01/20	0	0.00	0.6	15.17	14.80	-0.6	1,334	-0.04%
2021/01/19	10	15.80	2	15.80	15.60	8	1,309	0.61%
2021/01/18	0.5	15.55	0.1	16.00	15.65	0.4	1,301	0.03%
2021/01/15	2	15.85	4	15.70	15.70	-2	1,293	-0.15%
2021/01/14	0	0.00	2.2	16.41	16.40	-2.2	1,267	-0.17%
2021/01/13	3.2	16.32	2	16.70	16.45	1.2	1,245	0.09%
2021/01/12	12.5	17.00	17	16.90	16.55	-4.5	1,218	-0.37%
2021/01/11	2	16.55	1	16.65	16.65	1	1,106	0.09%
2021/01/08	5.5	16.04	3	16.50	16.25	2.5	1,046	0.24%
2021/01/07	46.3	15.63	42	16.20	16.35	4.3	987	0.44%
2021/01/06	8	15.96	4	15.46	15.30	4	879	0.45%
2021/01/05	0	0.00	6.2	15.92	15.55	-6.2	785	-0.78%
2021/01/04	3.1	15.53	45	15.42	15.60	-41.9	742	-5.64%
2020/12/31	24.5	15.22	0	0.00	15.10	24.5	713	3.43%
2020/12/30	1	15.20	1.2	15.16	15.20	-0.2	704	-0.03%
2020/12/29	45	15.34	4	15.21	15.20	41	696	5.88%
2020/12/28	50.8	15.55	50	15.77	15.55	0.8	679	0.12%
2020/12/25	1.1	15.03	0	0.00	15.15	1.1	591	0.19%
2020/12/23	0	0.00	2	14.63	14.75	-2	566	-0.35%
2020/12/22	0	0.00	1	14.65	14.65	-1	562	-0.18%
2020/12/21	1	14.80	5	14.70	14.80	-4	537	-0.74%
2020/12/17	0	0.00	10	14.85	14.80	-10	527	-1.89%
2020/12/15	0	0.00	1	14.85	14.75	-1	540	-0.19%
2020/12/14	2	14.90	0	0.00	14.85	2	528	0.38%
2020/12/11	0	0.00	11.3	14.60	14.45	-11.3	507	-2.22%
2020/12/09	0	0.00	0.3	15.00	15.00	-0.3	492	-0.06%
2020/12/08	129.1	14.57	143	14.90	15.25	-13.9	473	-2.93%	大買/大賣/
2020/12/07	11	14.23	0	0.00	14.40	11	380	2.89%
2020/12/04	0	0.00	0.6	14.10	14.00	-0.6	361	-0.16%
2020/12/03	0	0.00	10	14.10	14.00	-10	357	-2.80%
2020/12/02	0	0.00	10	14.00	13.95	-10	351	-2.84%
2020/12/01	0.7	13.80	0	0.00	13.90	0.7	366	0.20%
2020/11/30	0.4	13.90	0	0.00	14.00	0.4	366	0.12%
2020/11/27	1	14.05	1	14.05	14.10	0	361	0.00%
2020/11/26	0.3	13.90	0	0.00	14.00	0.3	359	0.08%
2020/11/25	5.1	14.31	2	14.25	14.05	3.1	354	0.86%
2020/11/24	0	0.00	0.2	13.50	14.00	-0.2	264	-0.06%
2020/11/19	0.3	13.20	0	0.00	13.30	0.3	244	0.12%
2020/11/17	0.4	13.10	0	0.00	13.15	0.4	245	0.18%
2020/11/13	0.2	13.00	0	0.00	13.20	0.2	254	0.07%
2020/11/12	0.1	13.20	0	0.00	13.25	0.1	255	0.05%
2020/11/11	0	0.00	0	13.60	13.30	0	274	-0.01%
2020/11/10	1	13.30	0	0.00	13.30	1	278	0.36%
2020/11/09	0	0.00	1	13.25	13.15	-1	281	-0.36%
2020/11/06	0.5	13.05	0	0.00	13.15	0.5	282	0.18%
2020/11/05	0	0.00	0	13.25	13.15	0	286	0.00%
2020/11/03	0.2	13.20	0	0.00	13.30	0.2	291	0.06%
2020/11/02	0.1	13.00	0	0.00	13.10	0.1	301	0.03%
2020/10/29	0.1	13.20	0	0.00	13.25	0.1	306	0.02%
2020/10/23	10.2	13.55	0	0.00	13.60	10.2	307	3.32%
2020/10/22	0	0.00	0	13.55	13.45	0	313	0.00%
2020/10/20	0	0.00	0	13.55	13.45	0	356	0.00%
2020/10/19	0	0.00	1.3	13.62	13.60	-1.3	377	-0.35%
2020/10/15	0.4	13.80	2	13.60	13.85	-1.6	379	-0.42%
2020/10/14	0	0.00	3	13.45	13.40	-3	374	-0.80%
2020/10/13	0.5	13.15	10	13.30	13.25	-9.5	378	-2.51%
2020/10/12	0	0.00	0	13.30	13.20	0	380	0.00%
2020/10/08	0	0.00	0	13.50	13.40	0	380	0.00%
2020/10/07	0	0.00	0.1	13.50	13.40	-0.1	383	-0.03%
2020/09/25	0	13.30	0	0.00	13.35	0	474	0.01%
2020/09/21	0.5	13.85	0	13.85	13.95	0.5	587	0.08%
2020/09/17	0	0.00	0.7	13.95	13.65	-0.7	567	-0.12%
2020/09/15	0	0.00	8	13.80	13.75	-8	573	-1.40%
2020/09/11	0	0.00	1	13.55	13.50	-1	594	-0.17%
2020/09/10	1	13.70	0	0.00	13.80	1	589	0.17%
2020/09/09	0.5	13.80	0	0.00	13.85	0.5	590	0.08%
2020/09/08	0	0.00	0	14.00	13.90	0	590	-0.01%
2020/09/04	0	0.00	0.1	14.40	14.30	-0.1	599	-0.01%
2020/09/01	0	0.00	0.5	13.85	13.75	-0.5	609	-0.08%
2020/08/31	0.5	13.70	0	0.00	13.75	0.5	685	0.07%
2020/08/28	0	0.00	0	13.80	13.70	0	707	0.00%
2020/08/27	0	0.00	0.4	13.80	13.70	-0.4	716	-0.06%
2020/08/21	0.5	13.55	0	0.00	13.65	0.5	718	0.07%
2020/08/20	0	0.00	0.5	13.55	13.45	-0.5	719	-0.07%
2020/08/17	0	0.00	0.2	14.20	14.10	-0.2	713	-0.03%
2020/08/13	0.5	14.10	0	0.00	14.15	0.5	692	0.07%
2020/08/12	0	0.00	3	14.05	14.15	-3	690	-0.43%
2020/08/11	2	14.25	0	0.00	14.15	2	691	0.29%
2020/07/30	0.4	14.50	0	0.00	14.60	0.4	707	0.06%
2020/07/28	0	0.00	10	14.60	14.10	-10	716	-1.40%
2020/07/24	3	15.20	1.2	15.00	14.90	1.8	727	0.25%
2020/07/23	0.5	15.40	2	14.80	15.45	-1.5	762	-0.20%
2020/07/21	0.3	14.40	3	14.55	14.45	-2.7	760	-0.36%
2020/07/17	10	14.70	0	0.00	14.55	10	759	1.32%
2020/07/15	0	0.00	0.1	14.80	14.70	-0.1	763	-0.01%
2020/07/14	0	0.00	1	14.90	14.85	-1	770	-0.13%
2020/07/13	1	14.85	0	0.00	14.80	1	774	0.13%
2020/07/10	0	0.00	1	14.90	14.80	-1	777	-0.13%
2020/07/09	15.8	15.03	0	0.00	15.00	15.8	774	2.04%
2020/07/08	7	15.15	0	0.00	15.15	7	767	0.91%
2020/07/07	0.3	15.10	0	0.00	15.15	0.3	765	0.04%
2020/07/06	0	0.00	2	16.50	16.35	-2	768	-0.26%
2020/07/03	5	16.25	5	16.70	16.35	0	763	0.00%
2020/07/02	0	0.00	5	15.80	15.90	-5	689	-0.72%
2020/06/24	0.5	15.30	0	0.00	15.35	0.5	662	0.08%
2020/06/12	0	0.00	0.5	14.90	14.65	-0.5	724	-0.07%
2020/06/10	3	15.27	0.4	15.35	15.20	2.6	734	0.36%
2020/06/08	12	15.39	0.1	15.50	15.35	11.9	764	1.56%
2020/06/05	0	0.00	14	15.64	15.65	-14	787	-1.78%
2020/06/04	0	0.00	4	14.75	15.15	-4	724	-0.55%
2020/06/03	4.4	14.51	2	14.50	14.70	2.4	709	0.34%
2020/06/02	7	14.30	0	0.00	14.30	7	703	0.99%
2020/06/01	0.5	14.10	0	0.00	14.20	0.5	703	0.07%
2020/05/29	2	14.15	1	14.10	14.10	1	704	0.14%
2020/05/27	0	0.00	8	14.40	14.35	-8	743	-1.08%
2020/05/21	5	14.25	0	0.00	14.30	5	764	0.65%
2020/05/19	15	14.06	0	0.00	14.10	15	764	1.96%
2020/05/18	0	0.00	0.5	14.10	13.95	-0.5	766	-0.07%
2020/05/15	0.5	13.95	0	0.00	14.05	0.5	769	0.07%
2020/05/13	0	0.00	0.4	14.65	14.50	-0.4	763	-0.05%
2020/05/12	5	14.40	0	0.00	14.35	5	763	0.65%
2020/05/11	0.1	14.40	0	0.00	14.45	0.1	761	0.01%
2020/05/07	0.1	14.50	0	0.00	14.55	0.1	753	0.01%
2020/05/06	1	14.55	0	0.00	14.50	1	783	0.13%
2020/05/05	0.2	14.50	0	0.00	14.55	0.2	796	0.02%
2020/04/30	0	0.00	0.2	15.10	14.85	-0.2	790	-0.02%
2020/04/29	0	0.00	2	14.80	14.80	-2	791	-0.25%
2020/04/28	4	14.85	2	14.85	14.95	2	785	0.25%
2020/04/27	0	0.00	5	13.90	14.40	-5	731	-0.68%
2020/04/24	5	13.65	0	0.00	13.70	5	712	0.70%
2020/04/21	0	13.60	0	13.60	13.50	0	711	0.00%
2020/04/20	0	0.00	0	13.95	13.85	0	711	0.00%
2020/04/17	0	0.00	0	14.10	14.00	0	710	0.00%
2020/04/16	0	0.00	0.1	14.25	14.15	-0.1	703	-0.01%
2020/04/10	0.3	13.50	10	13.60	13.60	-9.7	705	-1.37%
2020/04/09	2	14.25	0	0.00	13.60	2	719	0.28%
2020/04/08	10	13.35	5	13.80	13.80	5	742	0.67%
2020/03/27	0	0.00	2.2	12.27	12.25	-2.2	826	-0.27%
2020/03/24	0	0.00	0.3	11.80	11.70	-0.3	808	-0.04%
2020/03/23	0	0.00	1	11.10	11.05	-1	800	-0.12%
2020/03/20	3.1	11.24	8	11.00	11.35	-4.9	795	-0.61%
2020/03/19	0	0.00	1.2	10.57	10.55	-1.2	792	-0.15%
2020/03/18	0	0.00	0.2	11.80	11.70	-0.2	785	-0.02%
2020/03/13	0.8	13.30	10	13.20	13.40	-9.2	807	-1.14%
2020/03/11	15	15.50	0	0.00	15.30	15	948	1.58%
2020/03/10	0	0.00	1	15.15	15.15	-1	944	-0.11%
2020/03/09	1	14.75	1	14.75	14.75	0	932	0.00%
2020/03/05	0	0.00	0.5	15.55	15.40	-0.5	931	-0.05%
2020/03/03	0	0.00	0.2	15.55	15.40	-0.2	935	-0.02%
2020/03/02	0.5	15.00	0	0.00	15.05	0.5	917	0.05%
2020/02/27	0	0.00	0.1	15.15	15.00	-0.1	967	-0.01%
2020/02/25	0.1	15.60	0	0.00	15.65	0.1	977	0.01%
2020/02/21	0	0.00	0	15.55	15.40	0	970	0.00%
2020/02/19	1	15.60	0	0.00	15.60	1	1,030	0.10%
2020/02/18	0	0.00	0	15.65	15.50	0	1,035	0.00%
2020/02/14	1	15.75	0	15.85	15.70	1	1,038	0.09%
2020/02/12	0	0.00	5	15.80	15.80	-5	1,085	-0.46%
2020/02/11	2	15.80	0	0.00	15.75	2	1,112	0.18%
2020/02/10	0.2	15.70	0	0.00	15.80	0.2	1,133	0.02%
2020/01/02	0	0.00	3	17.85	17.90	-3	1,075	-0.28%
2019/12/31	20	17.80	8	17.85	17.75	12	1,033	1.16%
2019/12/27	0	0.00	2	17.40	17.25	-2	929	-0.22%
2019/12/25	1	17.10	0	0.00	17.05	1	952	0.10%
2019/12/16	10	17.10	0	0.00	17.10	10	1,079	0.93%
2019/12/12	6	17.31	4	17.60	17.35	2	1,071	0.19%
2019/12/10	2	17.35	0	0.00	17.25	2	1,057	0.19%
2019/12/09	6	17.73	0	0.00	17.65	6	1,054	0.57%
2019/12/06	0	0.00	25	18.03	18.00	-25	1,104	-2.26%
2019/12/05	0	0.00	1	17.45	17.60	-1	1,003	-0.10%
2019/12/03	1	16.85	0	0.00	16.85	1	1,007	0.10%
2019/11/28	6	17.13	0	0.00	17.15	6	1,053	0.57%
2019/11/26	1	17.85	4	17.58	17.40	-3	1,129	-0.27%
2019/11/25	0	0.00	6	17.33	17.40	-6	1,153	-0.52%
2019/11/11	2	16.95	0.3	16.85	16.70	1.7	1,481	0.11%
2019/11/08	0	0.00	2.1	16.92	17.10	-2.1	1,445	-0.15%
2019/11/06	0.4	16.30	0	0.00	16.35	0.4	1,403	0.03%
2019/11/04	2	16.35	0	0.00	16.35	2	1,409	0.14%
2019/11/01	1	16.35	0	0.00	16.25	1	1,414	0.07%
2019/10/30	0	0.00	1	16.40	16.40	-1	1,426	-0.07%
2019/10/29	4	16.50	0	0.00	16.40	4	1,432	0.28%
2019/10/25	2	16.50	0	0.00	16.60	2	1,468	0.14%
2019/10/24	0	0.00	0.1	16.60	16.45	-0.1	1,480	-0.01%
2019/10/22	1.1	16.59	0	0.00	16.60	1.1	1,493	0.07%
2019/10/15	1	16.20	0	0.00	16.20	1	1,534	0.07%
2019/10/04	0	0.00	8	16.70	16.65	-8	1,576	-0.51%
2019/10/01	10	16.75	0	0.00	16.70	10	1,615	0.62%
2019/09/27	0	0.00	0.2	17.25	17.10	-0.2	1,590	-0.02%
2019/09/26	0.2	17.30	0	0.00	17.45	0.2	1,582	0.02%
2019/09/25	5	17.95	0	0.00	17.60	5	1,574	0.32%
2019/09/20	5	17.55	0	0.00	17.55	5	1,497	0.33%
2019/09/19	0	0.00	1	17.45	17.50	-1	1,495	-0.07%
2019/09/12	0	0.00	0.2	17.90	17.55	-0.2	1,542	-0.01%
2019/09/11	1	17.50	0.4	17.70	17.55	0.6	1,543	0.04%
2019/09/10	1	17.70	2	18.13	17.65	-1	1,527	-0.07%
2019/09/09	0	0.00	1	18.80	18.75	-1	1,461	-0.07%
2019/09/06	1.7	18.75	1	18.65	18.75	0.7	1,403	0.05%
2019/09/03	17	18.92	0	0.00	18.75	17	1,353	1.26%
2019/08/30	2	18.65	5	18.79	18.55	-3	1,325	-0.23%
2019/08/28	0	0.00	3	18.75	18.75	-3	1,239	-0.24%
2019/08/26	0.9	17.80	0	0.00	17.95	0.9	1,161	0.08%
2019/08/22	0	0.00	10	18.60	18.65	-10	1,093	-0.91%
2019/08/21	0	0.00	1	18.30	18.35	-1	1,027	-0.10%
2019/08/20	1	18.35	1.2	18.45	18.40	-0.2	995	-0.02%
2019/08/19	0.2	17.90	0	0.00	18.00	0.2	888	0.02%
2019/08/16	0	0.00	0	17.75	17.60	0	878	0.00%
2019/08/15	0	0.00	0.5	17.80	17.65	-0.5	871	-0.06%
2019/08/14	0	0.00	0	17.55	17.40	0	833	0.00%
2019/08/08	0	0.00	0.1	17.10	16.95	-0.1	831	-0.02%
2019/08/05	10	16.85	0	0.00	16.80	10	904	1.11%
2019/07/31	0.7	17.60	0	0.00	17.70	0.7	1,015	0.07%
2019/07/26	0	0.00	3	17.75	17.75	-3	1,059	-0.28%
2019/07/17	0	17.60	0	0.00	17.70	0	1,197	0.00%
2019/07/12	0	0.00	5	17.35	17.30	-5	1,210	-0.41%
2019/07/03	1	18.10	0	0.00	18.10	1	1,684	0.06%
2019/06/27	4	17.90	0	0.00	18.00	4	2,250	0.18%
2019/06/20	21	18.18	31	18.30	18.25	-10	2,579	-0.39%
2019/06/14	1	17.40	0	0.00	17.40	1	2,719	0.04%
2019/06/10	0	0.00	1.1	17.22	17.20	-1.1	3,199	-0.03%
2019/06/06	0	0.00	0	17.05	16.90	0	3,222	0.00%
2019/06/04	0.4	17.20	0	0.00	17.30	0.4	3,305	0.01%
2019/06/03	0.7	17.30	0	0.00	17.40	0.7	3,321	0.02%
2019/05/30	0	0.00	0.1	17.80	17.50	-0.1	3,320	0.00%
2019/05/28	0.1	16.80	0	0.00	16.95	0.1	3,353	0.00%
2019/05/27	10	16.90	0	0.00	16.85	10	3,377	0.30%
2019/05/21	0	0.00	10	17.45	17.45	-10	3,679	-0.27%
2019/05/20	0	0.00	0	17.60	17.45	0	3,678	0.00%
2019/05/15	5	18.00	10	18.10	18.00	-5	3,773	-0.13%
2019/05/13	10	17.35	0	0.00	17.40	10	3,774	0.26%
2019/05/10	6	18.62	0	0.00	17.95	6	3,750	0.16%
2019/05/09	0	0.00	1	18.95	18.95	-1	3,679	-0.03%
2019/05/08	4	19.38	0.4	19.55	19.40	3.6	3,649	0.10%
2019/05/07	0	0.00	9	19.96	19.85	-9	3,636	-0.25%
2019/05/06	10	20.02	1	20.15	19.80	9	3,624	0.25%
2019/05/03	0.4	19.90	0	0.00	20.05	0.4	3,581	0.01%
2019/05/02	1	20.00	0	0.00	20.00	1	3,554	0.03%
2019/04/29	5	19.00	0	0.00	18.90	5	3,492	0.14%
2019/04/25	0	0.00	0.1	20.00	19.80	-0.1	3,455	0.00%
2019/04/23	5	19.70	35	19.56	19.65	-30	3,411	-0.88%
2019/04/22	35	19.65	0	0.00	19.55	35	3,396	1.03%
2019/04/19	0	0.00	1	19.45	19.35	-1	3,378	-0.03%
2019/04/15	0	0.00	0.4	19.35	19.20	-0.4	3,188	-0.01%
2019/04/12	3	19.70	2	19.75	19.60	1	3,122	0.03%
2019/04/11	5	20.30	0	0.00	19.90	5	3,078	0.16%
2019/04/10	2	20.35	0	0.00	20.25	2	2,998	0.07%
2019/04/03	0.5	21.50	3	21.53	21.65	-2.5	2,546	-0.10%
2019/04/02	8	21.40	4	21.15	21.30	4	2,465	0.16%
2019/04/01	2	21.35	7	21.06	20.85	-5	2,362	-0.21%
2019/03/29	0	0.00	2	20.40	20.45	-2	2,213	-0.09%
2019/03/28	0	0.00	11.1	20.51	20.10	-11.1	2,194	-0.51%
2019/03/27	30	21.42	27	20.99	20.75	3	2,160	0.14%
2019/03/26	0	0.00	1	20.25	20.60	-1	1,972	-0.05%
2019/03/25	0.2	19.80	0	0.00	19.90	0.2	1,938	0.01%
2019/03/21	0	0.00	5	20.30	20.25	-5	1,877	-0.27%
2019/03/20	0	0.00	1	20.55	20.25	-1	1,863	-0.05%
2019/03/19	0	0.00	11	20.14	20.20	-11	1,840	-0.60%
2019/03/18	73	20.42	57	20.47	20.35	16	1,870	0.86%
2019/03/15	4	19.85	1	19.50	19.65	3	1,744	0.17%
2019/03/14	5	19.55	0	0.00	19.40	5	1,690	0.30%
2019/03/13	4	19.61	8	19.69	19.75	-4	1,684	-0.24%
2019/03/12	10	19.20	11	19.11	19.10	-1	1,521	-0.07%
2019/03/08	3.1	18.63	0	0.00	18.75	3.1	1,502	0.21%
2019/03/05	0	0.00	0	19.10	18.95	0	1,520	0.00%
2019/03/04	0	0.00	5	19.00	19.05	-5	1,519	-0.33%
2019/02/27	1	19.15	1	19.15	19.10	0	1,513	0.00%
2019/02/25	0.5	19.00	0	0.00	19.10	0.5	1,468	0.03%
2019/02/22	5	18.90	5	18.95	18.95	0	1,445	0.00%
2019/02/21	12	19.53	8	19.11	19.15	4	1,415	0.28%
2019/02/20	4	18.58	7	18.59	18.70	-3	1,238	-0.24%
2019/02/19	0.4	18.00	0	0.00	18.15	0.4	1,165	0.03%
2019/02/15	2	18.15	2.3	18.50	17.95	-0.3	1,195	-0.03%
2019/02/14	4	18.20	5	18.16	18.35	-1	1,157	-0.09%
2019/02/13	0.3	17.80	2	17.95	17.95	-1.7	1,116	-0.16%
2019/02/12	0.1	17.70	10	17.95	17.85	-9.9	1,132	-0.87%
2019/02/11	0	0.00	0.1	17.60	17.45	-0.1	1,115	-0.01%
2019/01/30	0	0.00	1	17.40	17.30	-1	1,136	-0.09%
2019/01/29	0.7	17.20	0	0.00	17.35	0.7	1,151	0.06%
2019/01/28	0	0.00	1	17.50	17.55	-1	1,156	-0.09%
2019/01/25	0	0.00	0	17.50	17.35	0	1,166	0.00%
2019/01/24	0	0.00	0.1	17.40	17.25	-0.1	1,181	0.00%
2019/01/23	0	0.00	0.5	17.25	17.10	-0.5	1,194	-0.04%
2019/01/22	0	0.00	0	17.45	17.30	0	1,205	0.00%
2019/01/21	0.3	17.40	0	0.00	17.50	0.3	1,220	0.03%
2019/01/18	0.6	17.20	0	0.00	17.30	0.6	1,243	0.05%
2019/01/16	1	17.35	3	17.40	17.40	-2	1,293	-0.15%
2019/01/14	3	17.25	0	0.00	17.00	3	1,314	0.23%
2019/01/09	1	17.15	0	0.00	17.35	1	1,374	0.07%
2018/12/24	0	0.00	0.1	17.20	17.05	-0.1	2,327	0.00%
2018/12/22	0	0.00	10	17.15	17.10	-10	2,348	-0.43%
2018/12/20	10	16.90	0.7	17.05	16.90	9.3	2,335	0.40%
2018/12/19	0	0.00	2	17.45	17.50	-2	2,351	-0.09%
2018/12/18	0	0.00	0	17.65	17.50	0	2,382	0.00%
2018/12/14	1	17.65	0	17.85	17.70	1	2,365	0.04%
2018/12/13	0.4	17.80	0	0.00	17.90	0.4	2,353	0.02%
2018/12/11	4	18.10	4	18.60	17.80	0	2,303	0.00%
2018/12/10	0	0.00	6	18.03	18.40	-6	2,218	-0.27%
2018/12/06	8	18.06	13	18.40	17.45	-5	2,163	-0.23%
2018/12/03	1.1	17.45	0	0.00	17.50	1.1	2,068	0.05%
2018/11/27	0.3	16.90	0	0.00	17.00	0.3	2,022	0.02%
2018/11/21	0	0.00	3	16.75	16.85	-3	2,014	-0.15%
2018/11/15	1	16.75	0	0.00	16.75	1	2,012	0.05%
2018/11/09	2	17.05	0	0.00	16.80	2	1,991	0.10%
2018/11/06	0	0.00	0.1	16.65	16.50	-0.1	2,199	-0.01%
2018/11/05	0	0.00	1	16.50	16.50	-1	2,341	-0.04%
2018/11/02	0.1	16.30	0	0.00	16.35	0.1	2,729	0.00%
2018/10/30	1	15.50	0	0.00	15.70	1	2,799	0.04%
2018/10/26	0	0.00	0.1	16.90	15.30	-0.1	2,807	0.00%
2018/10/23	11	16.95	0	17.00	16.85	11	2,768	0.40%
2018/10/18	0	0.00	0.1	17.15	17.00	-0.1	2,801	0.00%
2018/10/16	3	17.45	3.1	17.25	17.25	-0.1	2,755	0.00%
2018/10/15	0	0.00	35	18.34	18.20	-35	2,713	-1.29%
2018/10/12	41	17.97	49	17.97	18.25	-8	2,535	-0.32%
2018/10/11	10	16.65	0	0.00	16.60	10	2,355	0.42%
2018/10/09	0	0.00	20	18.08	18.35	-20	2,306	-0.87%
2018/10/05	20	17.00	0	0.00	16.90	20	2,255	0.89%
2018/10/04	0	0.00	0.1	17.70	17.55	-0.1	2,245	0.00%
2018/10/03	0	0.00	0	17.85	17.70	0	2,258	0.00%
2018/10/02	6	18.90	10	18.65	18.25	-4	2,308	-0.17%
2018/09/26	0	0.00	0.2	17.50	17.35	-0.2	2,229	-0.01%
2018/09/21	0	16.90	0	0.00	17.05	0	2,225	0.00%
2018/09/17	0	0.00	0	17.20	17.05	0	2,562	0.00%
2018/09/11	0.2	16.90	1	17.00	17.05	-0.8	2,609	-0.03%
2018/09/10	0.6	16.60	0	0.00	16.75	0.6	2,657	0.02%
2018/09/05	0.1	17.50	0	0.00	17.60	0.1	2,691	0.01%
2018/08/30	0.5	17.30	0	0.00	17.40	0.5	2,908	0.02%
2018/08/28	5	17.25	0	0.00	17.30	5	2,925	0.17%
2018/08/24	0.1	16.90	0	0.00	17.00	0.1	2,924	0.01%
2018/08/22	0	0.00	0.4	17.30	17.15	-0.4	3,025	-0.01%
2018/08/20	4	17.15	0	17.30	17.15	4	3,105	0.13%
2018/08/17	0.3	17.30	0	0.00	17.40	0.3	3,112	0.01%
2018/08/16	11	17.15	5	17.49	17.40	6	3,107	0.19%
2018/08/15	11.1	17.28	12	17.65	17.25	-0.9	3,098	-0.03%
2018/08/14	22.9	18.15	20	18.15	18.10	2.9	3,088	0.09%
2018/08/13	2	18.53	2	18.50	18.50	0	3,113	0.00%
2018/08/10	10	20.43	16	20.66	20.55	-6	3,221	-0.19%
2018/08/09	9.5	20.64	8	20.04	20.40	1.5	3,170	0.05%
2018/08/08	1	19.65	0	0.00	19.45	1	2,779	0.04%
2018/08/07	0	0.00	9	19.44	19.50	-9	2,723	-0.33%
2018/08/06	0	0.00	1	18.80	18.90	-1	2,702	-0.04%
2018/08/03	0	0.00	2	18.75	18.70	-2	2,766	-0.07%
2018/08/02	0	0.00	0.2	18.80	18.65	-0.2	2,762	-0.01%
2018/08/01	2.6	19.14	0	0.00	19.25	2.6	2,742	0.09%
2018/07/31	0.2	18.90	0	0.00	19.00	0.2	2,733	0.01%
2018/07/30	0	0.00	0	18.95	18.80	0	2,726	0.00%
2018/07/27	0	0.00	9	19.05	19.00	-9	2,712	-0.33%
2018/07/26	3	18.75	22	18.67	18.80	-19	2,653	-0.71%
2018/07/23	5	18.24	0.5	18.55	18.20	4.5	2,621	0.17%
2018/07/20	12	19.02	10	18.70	18.55	2	2,601	0.08%
2018/07/19	5	18.75	5	18.68	19.45	0	2,535	0.00%
2018/07/18	2.7	18.36	0	0.00	18.50	2.7	2,474	0.11%
2018/07/16	0.8	18.30	0	0.00	18.45	0.8	2,350	0.03%
2018/07/13	0	0.00	3	18.45	18.40	-3	2,334	-0.13%
2018/07/12	1	18.00	0	0.00	17.90	1	2,298	0.04%
2018/07/11	1	18.05	0	0.00	17.95	1	2,290	0.04%
2018/07/10	1	18.30	1	18.25	18.30	0	2,270	0.00%
2018/07/09	1	17.90	0	0.00	18.10	1	2,185	0.05%
2018/07/03	2	17.85	5	17.60	17.65	-3	2,123	-0.14%
2018/06/29	41	18.96	29	19.20	18.35	12	2,068	0.58%
2018/06/26	5	16.90	1.1	17.07	17.00	3.9	1,763	0.22%
2018/06/22	0.2	17.10	0	0.00	17.25	0.2	1,743	0.01%
2018/06/21	0.4	17.60	0	0.00	17.70	0.4	1,733	0.02%
2018/06/19	0	0.00	1	17.50	17.25	-1	1,698	-0.06%
2018/06/15	0.8	17.10	0	0.00	17.20	0.8	1,645	0.05%
2018/06/13	0.3	17.70	0	0.00	17.85	0.3	1,589	0.02%
2018/06/12	10	17.80	6	17.98	17.85	4	1,566	0.26%
2018/06/11	0.5	17.80	0	0.00	17.95	0.5	1,544	0.03%
2018/06/08	5.7	18.51	1	18.65	18.10	4.7	1,518	0.31%
2018/06/07	0.5	18.40	21	17.86	18.50	-20.5	1,467	-1.40%
2018/06/05	6	17.14	0	0.00	17.15	6	1,347	0.45%
2018/06/04	0.1	17.30	1	17.55	17.45	-0.9	1,332	-0.07%
2018/06/01	8.7	17.49	0	0.00	17.50	8.7	1,323	0.66%
2018/05/31	7	18.04	5	17.60	17.60	2	1,312	0.15%
2018/05/28	0.1	17.20	1	17.30	17.35	-0.9	1,119	-0.08%
2018/05/22	1	17.05	2	17.65	16.95	-1	1,054	-0.09%
2018/05/21	7	17.50	0.1	17.85	17.70	6.9	1,014	0.68%
2018/05/18	25.5	16.89	25	17.24	18.00	0.5	906	0.06%
2018/05/17	15	16.28	16	16.36	16.70	-1	672	-0.15%
2018/05/16	0.3	15.60	0	0.00	15.65	0.3	560	0.05%
2018/05/14	0	0.00	5	15.95	16.00	-5	585	-0.85%
2018/05/11	0	0.00	2	15.80	15.60	-2	568	-0.35%
2018/05/10	0	0.00	2	15.28	15.25	-2	500	-0.40%
2018/05/09	0.4	15.00	0	0.00	15.05	0.4	541	0.08%
2018/05/04	0.2	14.30	0	0.00	14.40	0.2	534	0.03%
2018/05/03	0	0.00	0	14.40	14.30	0	536	0.00%
2018/05/02	0.4	14.10	0	0.00	14.15	0.4	560	0.07%
2018/04/30	0	0.00	0.4	13.95	13.85	-0.4	581	-0.07%
2018/04/26	0	0.00	0	13.60	13.50	0	590	-0.01%
2018/04/24	0	0.00	0.3	13.70	13.60	-0.3	640	-0.04%
2018/04/23	0	0.00	0	14.25	14.15	0	645	0.00%
2018/04/19	0.3	14.30	0	0.00	14.40	0.3	657	0.05%
2018/04/17	0	0.00	0.1	14.60	14.50	-0.1	687	-0.01%
2018/04/13	0	0.00	1	14.65	14.60	-1	797	-0.13%
2018/04/12	0.5	14.55	0	0.00	14.65	0.5	937	0.05%
2018/04/10	0.5	14.55	0	0.00	14.65	0.5	1,103	0.05%
2018/03/31	0	0.00	0	14.75	14.65	0	1,108	0.00%
2018/03/30	0.5	14.60	0	0.00	14.75	0.5	1,104	0.05%
2018/03/27	6	14.98	11	14.70	14.70	-5	1,153	-0.43%
2018/03/23	2	14.60	0	0.00	14.60	2	1,151	0.17%
2018/03/19	5.4	15.24	0	0.00	15.20	5.4	1,152	0.47%
2018/03/16	0	0.00	0.1	15.50	15.35	-0.1	1,152	-0.01%
2018/03/15	0.3	15.60	0.3	15.60	15.45	0	1,151	0.00%
2018/03/13	5	15.80	3	15.45	15.85	2	1,152	0.17%
2018/03/09	3.4	15.00	0	0.00	15.05	3.4	1,118	0.31%
2018/03/05	0	14.90	0	0.00	14.85	0	1,186	0.00%
2018/03/01	0.2	14.95	0	0.00	14.90	0.2	1,206	0.02%
2018/02/27	0.1	15.00	0	0.00	14.90	0.1	1,207	0.01%
2018/02/09	0	0.00	5	13.81	14.00	-5	1,214	-0.41%
2018/02/06	0	0.00	0.2	14.75	14.65	-0.2	1,247	-0.02%
2018/02/02	0	0.00	5	16.45	16.30	-5	1,266	-0.39%
2018/02/01	0	0.00	1	16.55	16.60	-1	1,270	-0.08%
2018/01/24	30	17.22	5	17.00	17.00	25	1,208	2.07%
2018/01/18	0	0.00	2	17.10	17.00	-2	1,144	-0.17%
2018/01/16	0.1	17.00	1	17.10	17.10	-0.9	1,133	-0.08%
2018/01/15	0	0.00	1	17.20	17.15	-1	1,130	-0.09%
2018/01/12	4.5	17.33	2	17.55	17.30	2.5	1,129	0.22%
2018/01/10	22.2	17.27	3	17.53	17.20	19.2	1,099	1.75%
2018/01/08	3.2	18.37	0	0.00	17.90	3.2	997	0.32%
2018/01/05	7	18.12	9	17.87	18.35	-2	860	-0.23%
2018/01/04	0	0.00	2	16.40	16.70	-2	714	-0.28%
2018/01/03	0	16.20	0	0.00	16.25	0	697	0.01%
2018/01/02	2	16.10	0	0.00	16.10	2	706	0.28%