台通 (8011)-新光-高雄券商分點個股進出

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

台通

(8011)

可現股當沖

股價
21.80
漲跌
▼2.20
漲幅
-9.17%
成交量
16,411張
產業
上市通信網路類股
188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

台通 (8011)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/04/24	66.3	21.77	60.9	21.74	21.80	5.4	12,106	0.04%
2024/04/23	50.4	23.88	50	24.02	24.00	0.4	11,908	0.00%
2024/04/22	0	0.00	1	23.85	23.85	-1	11,873	-0.01%
2024/04/19	6.5	25.22	14	25.15	24.65	-7.6	11,838	-0.06%
2024/04/18	3	26.10	3	26.13	26.15	0	11,732	0.00%
2024/04/17	3	26.10	10	26.20	26.20	-7	11,689	-0.06%
2024/04/16	39	25.35	40	25.19	25.20	-1	11,764	-0.01%
2024/04/15	22.1	26.13	19.1	26.27	26.00	3	11,791	0.03%
2024/04/12	53.1	26.48	75.1	26.14	26.15	-22	11,923	-0.18%
2024/04/11	49.1	25.73	54	25.78	25.75	-5	11,938	-0.04%
2024/04/10	8	24.36	7	24.44	24.50	1	11,637	0.01%
2024/04/09	15	24.55	45	25.10	24.75	-30	11,670	-0.26%
2024/04/08	30	24.36	11	24.54	24.40	19	11,664	0.16%
2024/04/03	9	23.19	5	23.28	23.30	4	11,820	0.03%
2024/04/02	9.1	23.43	7	23.57	23.40	2.1	12,017	0.02%
2024/04/01	4	24.01	12	24.11	23.75	-8	11,984	-0.07%
2024/03/29	1	24.25	1	24.44	23.75	0	11,996	0.00%
2024/03/28	1	23.70	2	23.98	23.65	-1	12,109	-0.01%
2024/03/27	14	23.16	0.1	23.50	23.55	13.9	12,098	0.12%
2024/03/26	29.1	23.96	19	23.91	23.40	10.1	12,094	0.08%
2024/03/25	0	0.00	0	25.20	25.20	0	12,088	0.00%
2024/03/22	12	25.05	15	25.05	24.90	-3	12,232	-0.02%
2024/03/21	3	25.78	6	25.71	25.60	-3	12,191	-0.02%
2024/03/20	28	25.41	51	25.48	25.40	-23	12,186	-0.19%
2024/03/19	61	26.35	65	26.10	25.95	-4	12,325	-0.03%
2024/03/18	53.5	25.46	39	25.48	25.35	14.5	12,262	0.12%
2024/03/15	18	28.00	32	28.00	28.00	-14	12,625	-0.11%
2024/03/14	35	31.58	26	31.55	31.10	9	12,670	0.07%
2024/03/13	371.1	33.58	322	32.62	32.95	49.1	12,421	0.40%	大買/大賣/
2024/03/12	43	32.10	53.1	32.98	33.55	-10.1	11,124	-0.09%
2024/03/11	1	30.00	50.1	30.16	30.50	-49.1	10,626	-0.46%
2024/03/08	91	27.95	102	27.73	27.75	-11	10,468	-0.11%	大賣/
2024/03/07	51	27.67	25	27.44	27.00	26	10,180	0.26%
2024/03/06	181	29.51	175	29.38	29.20	6	9,852	0.06%	大買/大賣/
2024/03/05	82.5	28.09	99	28.47	29.25	-16.5	8,938	-0.18%
2024/03/04	67	25.59	48.9	25.91	26.60	18.1	8,323	0.22%
2024/03/01	11	23.77	21	23.80	24.20	-10	8,062	-0.12%
2024/02/29	4	23.48	0	0.00	23.40	4	7,924	0.05%
2024/02/27	19	23.86	15	23.69	23.70	4	7,886	0.05%
2024/02/26	37	23.91	4	23.85	23.50	33	7,890	0.42%
2024/02/23	29	24.49	13	24.20	23.90	16	7,900	0.20%
2024/02/22	10	24.31	7	23.98	23.80	3	7,902	0.04%
2024/02/21	14	24.13	17	24.08	24.00	-3	7,868	-0.04%
2024/02/20	37	23.97	21	23.88	23.95	16	7,801	0.21%
2024/02/19	33	24.53	40	24.67	24.65	-7	7,654	-0.09%
2024/02/16	42	23.70	6	23.73	23.70	36	7,530	0.48%
2024/02/15	27	24.25	16	24.29	23.80	11	7,517	0.15%
2024/02/05	49	24.18	81	24.24	24.15	-32	7,435	-0.43%
2024/02/02	6.1	23.15	8	23.21	23.40	-1.9	7,312	-0.03%
2024/02/01	29.2	23.80	4	22.39	22.60	25.2	7,361	0.34%
2024/01/31	3.1	24.24	11	24.14	24.45	-7.9	7,109	-0.11%
2024/01/30	12	23.57	25	23.66	23.65	-13	7,002	-0.19%
2024/01/29	7	23.42	16	23.11	23.65	-9	6,916	-0.13%
2024/01/26	5	22.55	4	22.80	22.55	1	6,855	0.01%
2024/01/25	0	0.00	30.4	23.00	22.55	-30.4	6,862	-0.44%
2024/01/24	40	22.83	2	22.65	22.55	38	6,830	0.56%
2024/01/23	7	22.79	0	0.00	22.65	7	6,801	0.10%
2024/01/22	11	23.23	14	23.28	23.10	-3	6,754	-0.04%
2024/01/19	2	23.20	3	23.05	22.95	-1	6,692	-0.01%
2024/01/18	25	23.14	15	23.07	22.95	10	6,652	0.15%
2024/01/17	15	22.87	14	22.95	22.80	1	6,572	0.02%
2024/01/15	2	22.10	5	22.19	22.30	-3	6,476	-0.05%
2024/01/12	1	21.70	2	22.20	21.60	-1	6,449	-0.02%
2024/01/11	3	21.82	16	21.53	21.95	-13	6,412	-0.20%
2024/01/10	37	22.44	18	22.35	21.75	19	6,360	0.30%
2024/01/09	22	21.91	62	21.80	21.60	-40	6,200	-0.65%
2024/01/08	39	23.36	91	22.86	22.60	-52	6,059	-0.86%
2024/01/05	77	24.88	49.2	24.85	24.65	27.9	5,793	0.48%
2024/01/04	6	24.18	14	23.91	23.90	-8	5,504	-0.15%
2024/01/03	22.2	23.96	19	24.02	24.00	3.2	5,440	0.06%
2024/01/02	9	24.23	6	24.31	24.30	3	5,376	0.06%
2023/12/29	42	24.48	31.1	24.46	24.20	10.9	5,264	0.21%
2023/12/28	34	23.92	40	23.89	23.90	-6	4,999	-0.12%
2023/12/27	2	23.20	15	23.10	23.10	-13	4,838	-0.27%
2023/12/26	2	23.40	4	23.15	23.20	-2	4,801	-0.04%
2023/12/25	10.4	23.61	13	23.20	22.90	-2.6	4,752	-0.05%
2023/12/22	5	23.60	16	23.33	23.30	-11	4,576	-0.24%
2023/12/21	8	23.05	4	23.58	23.25	4	4,517	0.09%
2023/12/20	9	23.13	5	23.35	23.35	4	4,422	0.09%
2023/12/19	17	23.18	26	23.27	23.35	-9	4,249	-0.21%
2023/12/18	4	22.33	2.1	22.50	22.15	1.9	4,033	0.05%
2023/12/15	73	22.58	57	22.51	22.40	16	3,973	0.40%
2023/12/14	85	23.31	73	23.62	22.70	12	3,887	0.31%
2023/12/13	136.1	23.24	85.1	23.28	23.95	51	3,603	1.42%	大買/
2023/12/12	134	23.73	113.7	23.80	23.75	20.3	3,226	0.63%	大買/大賣/
2023/12/11	0	0.00	2	22.03	22.35	-2	2,403	-0.08%
2023/12/08	17	20.49	8	20.56	20.35	9	2,314	0.39%
2023/12/07	0	0.00	6	20.10	20.20	-6	2,223	-0.27%
2023/12/06	2	20.55	7.1	20.34	20.25	-5.1	2,175	-0.23%
2023/12/05	6	20.10	25	20.10	20.10	-19	2,119	-0.90%
2023/12/04	11	20.08	0	0.00	19.70	11	2,090	0.53%
2023/12/01	5	19.90	13	19.71	19.70	-8	2,059	-0.39%
2023/11/30	3	19.65	10	19.85	19.85	-7	2,039	-0.34%
2023/11/29	24.1	19.72	1	19.60	19.55	23.1	2,034	1.14%
2023/11/28	7	19.66	7	19.60	19.60	0	2,036	0.00%
2023/11/27	7	19.59	10	19.49	19.45	-3	2,028	-0.15%
2023/11/24	8	19.49	11	19.48	19.55	-3	2,019	-0.15%
2023/11/22	18.3	19.46	21	19.93	19.95	-2.7	1,929	-0.14%
2023/11/21	26.2	19.26	40	19.45	19.40	-13.8	1,855	-0.74%
2023/11/20	8	18.79	10	18.70	18.80	-2	1,715	-0.12%
2023/11/17	3	18.62	7.1	18.60	18.45	-4.1	1,693	-0.24%
2023/11/16	5	18.50	0	0.00	18.45	5	1,678	0.30%
2023/11/15	3	18.70	1.1	18.60	18.40	1.9	1,664	0.12%
2023/11/14	21	18.72	9	18.71	18.75	12	1,621	0.74%
2023/11/13	23	17.38	37.1	17.59	17.75	-14.1	1,502	-0.94%
2023/11/10	18	17.74	8	17.90	17.45	10	1,478	0.68%
2023/11/09	14.1	18.47	11.1	18.43	18.40	3	1,421	0.21%
2023/11/08	0	17.35	2	17.33	17.30	-2	1,274	-0.16%
2023/11/07	0	0.00	1	17.60	17.50	-1	1,283	-0.08%
2023/11/03	0	0.00	1	17.90	17.75	-1	1,291	-0.08%
2023/11/02	6	17.38	5	17.72	17.35	1	1,280	0.08%
2023/11/01	2	16.90	2	16.80	16.80	0	1,252	0.00%
2023/10/31	2	17.25	2	17.65	16.70	0	1,250	0.00%
2023/10/30	0	17.50	0	0.00	17.45	0	1,242	0.00%
2023/10/27	1	17.90	0	0.00	17.80	1	1,245	0.08%
2023/10/26	2	17.90	0.5	18.00	17.90	1.5	1,257	0.12%
2023/10/25	1	18.15	0	0.00	18.15	1	1,252	0.08%
2023/10/23	0	0.00	0.1	17.50	17.45	-0.1	1,243	-0.01%
2023/10/20	0	17.55	0	0.00	17.35	0	1,255	0.00%
2023/10/19	0	0.00	0.3	17.55	17.65	-0.3	1,257	-0.02%
2023/10/18	0	17.62	0	0.00	17.50	0	1,261	0.00%
2023/10/17	0	18.20	0	0.00	17.95	0	1,253	0.00%
2023/10/13	1	18.60	0	0.00	18.50	1	1,373	0.07%
2023/10/11	0	0.00	1	18.15	18.15	-1	1,487	-0.07%
2023/10/06	0	0.00	10	19.29	19.30	-10	1,476	-0.68%
2023/10/05	17	19.19	15	19.24	19.15	2	1,472	0.14%
2023/10/04	1	18.85	0	0.00	18.85	1	1,425	0.07%
2023/10/03	8	19.21	5	19.32	19.20	3	1,421	0.21%
2023/10/02	1	18.55	0	0.00	18.55	1	1,391	0.07%
2023/09/26	3	18.47	1.1	18.45	18.45	1.9	1,420	0.13%
2023/09/25	0	0.00	0.4	18.30	18.25	-0.4	1,422	-0.03%
2023/09/22	3	18.90	1	19.05	18.75	2	1,412	0.14%
2023/09/20	21.1	19.27	21	18.95	18.95	0.1	1,411	0.00%
2023/09/19	3	19.90	8	19.91	19.50	-5	1,393	-0.36%
2023/09/18	16	19.84	18	19.60	19.70	-2	1,341	-0.15%
2023/09/15	10	19.49	6.3	19.58	19.25	3.7	1,291	0.28%
2023/09/14	7	19.04	2	19.10	19.05	5	1,226	0.41%
2023/09/13	15	18.71	1	18.65	18.65	14	1,190	1.18%
2023/09/12	3	18.33	2	18.35	18.40	1	1,156	0.09%
2023/09/11	1	18.10	0	0.00	17.90	1	1,149	0.09%
2023/09/07	2	18.00	0	0.00	17.95	2	1,178	0.17%
2023/09/06	1	18.00	0	0.00	18.10	1	1,243	0.08%
2023/09/04	1	18.30	0	0.00	18.10	1	1,311	0.08%
2023/09/01	0	0.00	2	18.50	18.50	-2	1,422	-0.14%
2023/08/31	1	18.10	7	18.19	18.30	-6	1,443	-0.42%
2023/08/30	0	0.00	5	18.20	18.15	-5	1,464	-0.34%
2023/08/25	0	0.00	4	17.54	17.75	-4	1,603	-0.25%
2023/08/23	8	17.30	1	16.70	17.10	7	1,836	0.38%
2023/08/22	1	16.75	1	16.95	16.60	0	1,875	0.00%
2023/08/21	0	0.00	1	16.55	16.75	-1	1,963	-0.05%
2023/08/18	17	16.96	17	16.70	16.55	0	2,010	0.00%
2023/08/17	2	16.75	1	16.35	16.70	1	2,048	0.05%
2023/08/16	1	16.35	0	0.00	16.35	1	2,111	0.05%
2023/08/15	0	0.00	0.3	16.30	16.25	-0.3	2,150	-0.02%
2023/08/14	1	16.10	1	16.25	15.90	0	2,220	0.00%
2023/08/11	1	16.55	1	16.70	16.25	0	2,292	0.00%
2023/08/10	1	16.90	1	17.10	16.65	0	2,409	0.00%
2023/08/09	0	0.00	3	16.70	16.65	-3	2,674	-0.11%
2023/08/04	0	17.20	0	0.00	17.10	0	2,872	0.00%
2023/08/02	0	17.15	0	0.00	16.90	0	2,880	0.00%
2023/07/26	0	16.85	0	0.00	16.70	0	2,879	0.00%
2023/07/25	2	16.95	0	0.00	16.95	2	2,923	0.07%
2023/07/21	1	17.55	0	0.00	17.55	1	2,957	0.03%
2023/07/20	4	17.79	2	17.78	17.80	2	2,948	0.07%
2023/07/19	0	18.10	22	18.28	17.55	-22	2,935	-0.75%
2023/07/18	3	18.62	5	18.63	18.65	-2	2,872	-0.07%
2023/07/17	14	19.67	3	19.78	19.80	11	2,809	0.39%
2023/07/14	17	18.88	0	0.00	19.00	17	2,717	0.63%
2023/07/13	1	18.75	5	18.74	18.70	-4	2,704	-0.15%
2023/07/11	0	0.00	1	18.85	18.65	-1	2,680	-0.04%
2023/07/10	12	18.91	0	0.00	18.80	12	2,668	0.45%
2023/07/07	0	0.00	1	18.50	18.75	-1	2,657	-0.04%
2023/07/05	2	18.90	6	18.78	18.65	-4	2,619	-0.15%
2023/07/04	2	18.65	0	0.00	18.65	2	2,601	0.08%
2023/07/03	0	0.00	1	18.80	18.65	-1	2,590	-0.04%
2023/06/30	2	18.33	3.2	18.18	18.35	-1.2	2,569	-0.05%
2023/06/29	0	0.00	3	18.22	18.10	-3	2,554	-0.12%
2023/06/28	1	18.05	10	17.95	18.00	-9	2,540	-0.35%
2023/06/26	2	17.73	1	17.70	17.65	1	2,508	0.04%
2023/06/21	0	0.00	0	18.00	17.90	0	2,501	0.00%
2023/06/20	1	18.20	0	0.00	18.05	1	2,490	0.04%
2023/06/19	0	0.00	5	17.75	17.80	-5	2,477	-0.20%
2023/06/16	0	0.00	0.9	17.75	17.70	-0.9	2,467	-0.04%
2023/06/15	10	17.80	10	17.50	17.85	0	2,457	0.00%
2023/06/14	11	17.55	22	17.38	17.50	-11	2,439	-0.45%
2023/06/13	0	17.75	5	17.55	17.55	-5	2,420	-0.21%
2023/06/12	6	17.90	13	18.16	17.70	-7	2,399	-0.29%
2023/06/09	0	0.00	41	18.94	19.25	-41	2,329	-1.76%
2023/06/08	0	19.10	3	19.30	18.75	-3	2,299	-0.13%
2023/06/07	7.2	20.33	11.2	20.28	19.80	-4	2,243	-0.18%
2023/06/06	0.6	19.33	10	19.04	19.60	-9.4	2,118	-0.44%
2023/06/05	10.6	19.65	19	19.34	19.55	-8.4	2,077	-0.40%
2023/06/02	7.9	19.60	2	19.58	19.55	5.9	2,049	0.29%
2023/06/01	0.1	19.40	0	0.00	19.50	0.1	2,016	0.01%
2023/05/31	12.3	19.90	3.3	19.86	19.90	9	1,945	0.46%
2023/05/30	34	19.54	22.2	19.86	19.95	11.8	1,860	0.63%
2023/05/29	0.5	18.61	4	18.61	18.65	-3.6	1,631	-0.22%
2023/05/26	19.1	18.18	3	18.25	18.05	16.1	1,587	1.02%
2023/05/25	30	18.54	13	18.68	18.65	17	1,532	1.11%
2023/05/24	3	17.88	0	0.00	18.20	3	1,440	0.21%
2023/05/23	0	0.00	5	17.95	18.00	-5	1,384	-0.36%
2023/05/22	5	18.21	2	17.75	18.25	3	1,345	0.22%
2023/05/19	10	17.88	1	17.75	17.70	9	1,279	0.70%
2023/05/18	4	17.80	0	0.00	17.70	4	1,238	0.32%
2023/05/17	20	17.64	21	17.59	17.85	-1	1,161	-0.09%
2023/05/16	6	17.69	6	17.74	17.85	0	1,078	0.00%
2023/05/15	29	17.54	29.5	17.51	17.40	-0.5	943	-0.05%
2023/05/12	1	15.35	21	15.34	16.55	-20	664	-3.01%
2023/05/11	44.1	15.79	24	15.28	15.05	20.1	529	3.80%
2023/05/10	0	15.10	0	0.00	15.10	0	453	0.00%
2023/05/09	2.2	15.08	5	14.95	15.00	-2.8	449	-0.62%
2023/05/08	0	0.00	6	15.50	15.30	-6	437	-1.37%
2023/05/05	6	15.30	0	0.00	15.30	6	430	1.39%
2023/05/04	0	0.00	1	15.45	15.30	-1	426	-0.23%
2023/05/03	1	15.45	0	0.00	15.45	1	417	0.24%
2023/05/02	5	15.55	0	0.00	15.40	5	402	1.24%
2023/04/28	2.2	15.80	1	15.90	15.50	1.2	382	0.30%
2023/04/27	8	15.87	6	16.08	16.10	2	324	0.62%
2023/04/26	0.1	14.80	0	0.00	14.80	0.1	253	0.04%
2023/04/25	0.1	15.04	0	0.00	14.90	0.1	252	0.05%
2023/04/24	0.1	15.15	0	0.00	15.05	0.1	250	0.04%
2023/04/20	1	15.10	0	0.00	15.05	1	248	0.40%
2023/04/19	0.1	15.75	0	0.00	15.60	0.1	239	0.04%
2023/04/18	0	0.00	1	15.65	15.50	-1	230	-0.43%
2023/04/17	0	15.49	0	15.40	15.45	0	208	0.00%
2023/04/13	0.1	15.15	0	0.00	15.05	0.1	197	0.03%
2023/04/12	0	15.30	2.2	15.11	15.10	-2.2	196	-1.11%
2023/04/11	0	15.30	0	0.00	15.20	0	191	0.00%
2023/04/07	0	14.98	0	0.00	14.80	0	180	0.00%
2023/03/31	0	14.85	0	0.00	14.75	0	175	0.00%
2023/03/28	0.1	14.79	0	0.00	14.45	0.1	178	0.06%
2023/03/27	0	15.00	0	0.00	14.85	0	178	0.00%
2023/03/23	1	14.85	0	0.00	14.70	1	177	0.56%
2023/03/22	1.1	14.70	0	0.00	14.65	1.1	174	0.61%
2023/03/21	5.2	14.40	1	14.40	14.65	4.2	170	2.44%
2023/03/20	0	14.55	0	0.00	14.30	0	174	0.00%
2023/03/17	0	14.40	0	0.00	14.30	0	176	0.02%
2023/03/16	0.1	14.30	0	0.00	14.15	0.1	177	0.06%
2023/03/15	5	14.65	0	0.00	14.50	5	181	2.75%
2023/03/14	0.2	14.70	0	0.00	14.55	0.2	185	0.11%
2023/03/13	0.1	14.80	0	0.00	14.50	0.1	193	0.03%
2023/03/10	0.1	14.70	0	0.00	14.60	0.1	235	0.02%
2023/03/09	0.1	15.00	0	15.00	14.80	0.1	239	0.04%
2023/03/08	0.1	15.11	0	15.15	14.95	0.1	247	0.05%
2023/03/07	0.1	15.00	0	0.00	15.00	0.1	274	0.02%
2023/03/06	0	14.99	0	0.00	14.85	0	268	0.01%
2023/03/03	0	0.00	0.2	14.90	14.75	-0.2	266	-0.06%
2023/03/02	0.1	14.82	2.2	14.80	14.65	-2.1	265	-0.79%
2023/03/01	0	0.00	5	14.71	14.65	-5	265	-1.88%
2023/02/24	1	14.60	0	14.70	14.50	1	264	0.38%
2023/02/21	0	14.75	0	0.00	14.65	0	271	0.01%
2023/02/20	0.3	14.83	0	0.00	14.70	0.3	271	0.11%
2023/02/17	0.1	14.70	0	0.00	14.55	0.1	269	0.04%
2023/02/16	0.1	14.53	0	0.00	14.50	0.1	269	0.03%
2023/02/15	0	0.00	2	14.35	14.35	-2	272	-0.74%
2023/02/13	0	14.30	0	0.00	14.25	0	276	0.00%
2023/02/10	0.1	14.35	0	0.00	14.25	0.1	278	0.05%
2023/02/09	0	14.80	0	0.00	14.50	0	279	0.00%
2023/01/06	0.1	14.30	0	0.00	14.25	0.1	292	0.03%
2022/12/26	0.1	14.50	0	0.00	14.35	0.1	319	0.02%
2022/12/13	0	14.85	0	0.00	14.70	0	343	0.01%
2022/12/12	0.1	14.80	0	0.00	14.70	0.1	347	0.03%
2022/12/07	1.1	15.12	0	0.00	15.15	1.1	348	0.32%
2022/12/06	1	15.30	0	15.50	15.15	1	349	0.28%
2022/12/05	0.1	15.46	24	15.47	15.40	-23.9	373	-6.40%
2022/12/02	25	15.77	1.2	15.62	15.55	23.8	366	6.49%
2022/11/29	0	0.00	0	15.15	14.95	0	328	-0.01%
2022/11/24	0	14.15	0	0.00	14.15	0	318	0.01%
2022/11/23	0	14.15	0	0.00	14.05	0	325	0.01%
2022/11/22	0	14.25	0	0.00	14.10	0	336	0.01%
2022/11/21	0	14.30	0	0.00	14.15	0	341	0.01%
2022/11/11	0.1	14.45	0	0.00	14.20	0.1	372	0.03%
2022/11/08	0.2	14.40	0	0.00	14.30	0.2	420	0.05%
2022/11/07	0	14.30	0	0.00	14.25	0	438	0.00%
2022/10/28	0.4	13.87	0	0.00	13.65	0.4	867	0.04%
2022/10/27	0	14.00	0	0.00	14.00	0	865	0.00%
2022/10/26	0	14.00	0	0.00	13.75	0	867	0.00%
2022/10/13	1	13.95	0	0.00	13.85	1	885	0.11%
2022/09/29	0	0.00	1	14.10	14.15	-1	907	-0.11%
2022/09/28	0	0.00	0.1	13.70	13.50	-0.1	912	-0.01%
2022/09/27	0	14.25	0	0.00	14.35	0	909	0.00%
2022/09/26	1	14.35	0	0.00	14.20	1	912	0.11%
2022/09/15	1	16.10	0	0.00	16.00	1	936	0.11%
2022/09/14	1	15.85	0	0.00	16.10	1	935	0.11%
2022/09/13	0	0.00	5	16.15	16.15	-5	937	-0.53%
2022/09/12	56	16.03	57	16.09	16.20	-1	938	-0.11%
2022/09/07	0.1	15.20	1	15.20	15.05	-0.9	924	-0.10%
2022/09/05	0	16.15	0	0.00	15.90	0	934	0.00%
2022/09/02	5	16.30	0	0.00	16.25	5	932	0.54%
2022/08/29	0	16.05	0	0.00	15.95	0	1,132	0.00%
2022/08/26	0	0.00	1	16.20	16.20	-1	1,123	-0.09%
2022/08/19	0	16.40	0	0.00	16.40	0	1,110	0.00%
2022/08/12	0	16.30	0	0.00	16.10	0	1,066	0.00%
2022/08/11	0	16.40	2	16.65	16.40	-2	1,047	-0.19%
2022/08/10	13	17.05	56.2	16.77	16.85	-43.2	1,009	-4.27%
2022/08/09	42	16.42	3.1	16.50	16.30	39	862	4.52%
2022/08/08	8.1	15.99	12.1	16.02	16.10	-4	760	-0.53%
2022/08/05	3	14.87	0	0.00	14.90	3	654	0.46%
2022/08/02	0.1	14.80	0	0.00	14.50	0.1	636	0.01%
2022/08/01	0	16.00	0	0.00	14.85	0	640	0.00%
2022/07/27	0	14.95	1	14.65	14.65	-1	640	-0.16%
2022/07/22	0	0.00	1	14.60	14.40	-1	642	-0.16%
2022/07/13	0	14.55	0	0.00	13.95	0	646	0.00%
2022/07/06	0.1	13.66	0	0.00	13.50	0.1	624	0.02%
2022/07/05	0	14.10	0	0.00	14.00	0	626	0.01%
2022/07/04	0	13.70	0	0.00	13.50	0	623	0.00%
2022/07/01	0.3	14.47	0	14.40	13.75	0.2	625	0.04%
2022/06/30	0	14.85	0	0.00	14.70	0	615	0.00%
2022/06/29	0.1	15.20	0	0.00	15.05	0.1	616	0.01%
2022/06/28	0.1	15.20	0	0.00	15.10	0.1	616	0.02%
2022/06/23	0.1	15.12	0	0.00	14.80	0.1	634	0.01%
2022/06/22	0.1	15.13	0	0.00	14.95	0.1	705	0.01%
2022/06/20	0.2	15.20	0	0.00	14.70	0.2	712	0.03%
2022/06/17	0	15.30	0	0.00	15.40	0	710	0.00%
2022/06/16	0.1	15.85	0.1	16.25	15.45	0	706	0.00%
2022/06/14	0.2	15.82	0.1	16.20	15.65	0.1	707	0.01%
2022/06/13	0.2	15.95	5	15.80	15.60	-4.8	698	-0.69%
2022/06/10	0	16.35	0	0.00	16.15	0	696	0.00%
2022/06/09	2	16.45	0	0.00	16.45	2	689	0.29%
2022/06/08	10	16.67	2	16.95	16.45	8	685	1.17%
2022/06/07	0	0.00	0	16.80	16.70	0	635	0.00%
2022/06/06	0	16.30	0	0.00	16.25	0	495	0.00%
2022/05/20	0.1	15.91	0	0.00	15.75	0.1	578	0.02%
2022/05/19	0	15.71	0	0.00	15.75	0	580	0.01%
2022/05/18	1	16.00	0	0.00	15.85	1	583	0.17%
2022/05/17	0	16.00	0	0.00	15.80	0	588	0.01%
2022/05/12	0	15.11	0	0.00	14.90	0	597	0.00%
2022/05/11	0.1	15.35	0	0.00	15.20	0.1	594	0.01%
2022/05/10	0	15.35	0	0.00	15.45	0	602	0.00%
2022/05/09	0	15.53	0	0.00	15.25	0	609	0.00%
2022/05/06	0.1	16.04	0	0.00	15.90	0.1	640	0.02%
2022/04/29	0	0.00	0	16.00	15.80	0	699	0.00%
2022/04/27	0.2	15.53	1	15.65	15.60	-0.8	710	-0.11%
2022/04/26	0.1	16.15	0	0.00	16.00	0.1	705	0.01%
2022/04/25	0.2	16.07	0	0.00	15.90	0.2	710	0.02%
2022/04/22	0	16.60	0	0.00	16.45	0	712	0.00%
2022/04/18	0.1	16.30	4	16.25	16.30	-3.9	796	-0.49%
2022/04/15	0.3	16.44	0	0.00	16.40	0.3	809	0.04%
2022/04/14	3	16.65	1	16.55	16.50	2	840	0.24%
2022/04/12	0.1	16.50	0	0.00	16.50	0.1	1,251	0.01%
2022/04/01	0	0.00	1	17.20	17.20	-1	1,304	-0.08%
2022/03/31	0	0.00	5	17.37	17.40	-5	1,383	-0.36%
2022/03/30	0	17.65	0	0.00	17.60	0	1,385	0.00%
2022/03/29	0	17.85	0	0.00	17.60	0	1,390	0.00%
2022/03/28	0	17.90	0	0.00	17.75	0	1,395	0.00%
2022/03/25	17	18.49	16	18.50	18.40	1	1,390	0.07%
2022/03/24	0.3	17.85	0	0.00	17.65	0.3	1,332	0.02%
2022/03/09	0.2	16.76	0	0.00	16.80	0.2	1,609	0.01%
2022/03/08	0	16.66	0	0.00	16.50	0	1,633	0.00%
2022/03/07	2	16.95	0	0.00	16.70	2	1,656	0.12%
2022/03/03	0	0.00	1	18.20	18.25	-1	1,697	-0.06%
2022/03/02	0	0.00	4	18.45	18.35	-4	1,751	-0.23%
2022/03/01	0	18.40	0	0.00	18.30	0	1,790	0.00%
2022/02/25	0	0.00	2	17.80	17.85	-2	1,860	-0.11%
2022/02/24	1	17.75	5	18.01	17.80	-4	2,203	-0.18%
2022/02/22	1	18.20	0.3	18.60	18.30	0.8	2,368	0.03%
2022/02/17	0	0.00	2	19.00	18.65	-2	3,050	-0.07%
2022/02/16	1	18.75	0	0.00	18.70	1	3,086	0.03%
2022/02/15	1	18.35	0	0.00	18.40	1	3,095	0.03%
2022/02/14	0	18.95	1	18.30	18.40	-1	3,150	-0.03%
2022/02/11	1	18.95	1	18.95	18.90	0	3,156	0.00%
2022/02/10	1	18.95	0	0.00	19.15	1	3,168	0.03%
2022/02/08	1	18.80	1	19.00	19.10	0	3,187	0.00%
2022/02/07	0.3	18.90	9	18.94	18.95	-8.8	3,263	-0.27%
2022/01/26	1	17.75	1	17.60	17.55	0	3,223	0.00%
2022/01/24	1	18.15	20	17.80	18.05	-19	3,268	-0.58%
2022/01/21	0	0.00	13	18.45	18.30	-13	3,273	-0.40%
2022/01/20	5.3	18.74	0	0.00	18.90	5.3	3,287	0.16%
2022/01/18	0	0.00	2	19.15	18.80	-2	3,395	-0.06%
2022/01/17	0	18.88	31	18.72	19.05	-31	3,458	-0.90%
2022/01/14	1	18.65	4	18.64	18.70	-3	3,474	-0.09%
2022/01/13	2.2	19.16	1	19.20	19.15	1.2	3,459	0.03%
2022/01/11	17	19.84	12	19.69	19.40	5	3,449	0.14%
2022/01/10	2	19.15	3	19.23	19.10	-1	3,406	-0.03%
2022/01/07	0	19.50	7	19.48	19.35	-7	3,399	-0.21%
2022/01/06	12	20.07	14	20.00	20.05	-2	3,368	-0.06%
2022/01/05	76	20.40	40	20.64	20.55	36	3,336	1.08%
2022/01/04	1	19.55	0	0.00	19.55	1	2,974	0.03%
2021/12/30	3	19.85	0	0.00	19.85	3	2,979	0.10%
2021/12/29	1	20.10	0	0.00	20.05	1	2,998	0.03%
2021/12/28	9	19.99	1	20.05	19.95	8	3,005	0.27%
2021/12/27	9	20.16	6	19.92	20.30	3	3,010	0.10%
2021/12/23	1	19.45	1	19.40	19.40	0	3,115	0.00%
2021/12/21	2	19.25	0	0.00	19.25	2	3,747	0.05%
2021/12/20	0	0.00	13	19.30	19.35	-13	3,769	-0.34%
2021/12/17	4	19.73	0	0.00	19.70	4	3,756	0.11%
2021/12/16	11	20.13	0	0.00	20.20	11	3,742	0.29%
2021/12/15	5	19.93	1	20.00	19.95	4	3,711	0.11%
2021/12/14	31	19.56	2	19.70	19.60	29	3,700	0.78%
2021/12/13	24	20.37	5	20.36	20.30	19	3,672	0.52%
2021/12/09	8	19.78	4	20.00	19.50	4	3,581	0.11%
2021/12/06	0	0.00	3	19.45	19.35	-3	3,500	-0.09%
2021/12/03	1	19.75	3	19.77	19.35	-2	3,487	-0.06%
2021/12/02	3	19.17	0	0.00	19.00	3	3,444	0.09%
2021/12/01	0	0.00	8	19.75	19.80	-8	3,415	-0.23%
2021/11/30	0	0.00	9	19.57	19.60	-9	3,383	-0.27%
2021/11/29	2	19.18	1	19.30	19.15	1	3,325	0.03%
2021/11/26	3.1	19.63	2	20.15	19.55	1.1	3,297	0.03%
2021/11/25	4	20.55	5	20.50	20.30	-1	3,245	-0.03%
2021/11/24	3	20.37	9.1	20.93	20.90	-6.1	3,202	-0.19%
2021/11/23	106.2	21.86	80.1	21.40	20.00	26.1	3,118	0.84%	大買/
2021/11/22	101.1	20.50	112	20.90	20.90	-10.9	2,772	-0.39%	大買/大賣/
2021/11/19	2	19.50	0.1	19.60	19.00	1.9	2,662	0.07%
2021/11/18	4.1	19.80	6	19.81	19.65	-1.9	2,605	-0.07%
2021/11/17	49	21.44	16	20.97	21.10	33	2,495	1.32%
2021/11/16	5	20.35	23	19.69	20.35	-18	2,149	-0.84%
2021/11/15	1.1	18.70	0	0.00	18.50	1.1	1,920	0.06%
2021/11/12	0.2	18.24	0	0.00	17.95	0.2	1,888	0.01%
2021/11/11	0	0.00	2	18.70	18.40	-2	1,879	-0.11%
2021/11/05	0	0.00	2	18.10	18.10	-2	1,820	-0.11%
2021/11/04	5	18.54	11	18.80	18.40	-6	1,807	-0.33%
2021/11/03	2	17.75	0	0.00	17.80	2	1,713	0.12%
2021/11/01	2	18.10	2	18.08	18.10	0	1,863	0.00%
2021/10/29	0	0.00	1	17.60	17.55	-1	1,837	-0.05%
2021/10/28	0	0.00	1	17.75	17.60	-1	1,828	-0.05%
2021/10/27	13	18.16	7	18.22	18.05	6	1,815	0.33%
2021/10/26	3	17.37	0	0.00	17.30	3	1,740	0.17%
2021/10/25	2	17.05	6	17.58	17.70	-4	1,718	-0.23%
2021/10/22	1	16.30	0	0.00	16.65	1	1,662	0.06%
2021/10/20	0	0.00	2	16.45	16.20	-2	1,728	-0.12%
2021/10/19	1	16.15	0	0.00	16.25	1	1,760	0.06%
2021/10/15	2	16.25	0	0.00	16.30	2	1,780	0.11%
2021/10/13	1.1	16.19	0	0.00	15.90	1.1	1,853	0.06%
2021/10/08	0	0.00	1	16.65	16.45	-1	1,847	-0.05%
2021/10/07	0	0.00	2	16.60	16.45	-2	1,862	-0.11%
2021/10/06	1	16.15	3	16.15	16.10	-2	1,889	-0.11%
2021/10/05	3	16.35	1	16.80	16.85	2	1,873	0.11%
2021/10/04	0	0.00	1	17.00	16.80	-1	1,858	-0.05%
2021/10/01	1	17.10	5	16.90	16.85	-4	1,834	-0.22%
2021/09/30	10	19.39	13	18.89	18.40	-3	1,779	-0.17%
2021/09/29	56	18.71	43	18.81	19.40	13	1,655	0.79%
2021/09/28	23	18.61	38	18.58	18.90	-15	1,268	-1.18%
2021/09/27	3	17.15	2	17.10	17.20	1	1,019	0.10%
2021/09/24	1	16.30	1	16.35	16.40	0	999	0.00%
2021/09/22	1	16.00	0	0.00	16.35	1	1,007	0.10%
2021/09/17	1	15.95	0	0.00	16.25	1	1,009	0.10%
2021/09/15	1	16.00	1	16.05	16.05	0	1,016	0.00%
2021/09/13	5	16.05	5	16.15	16.10	0	1,029	0.00%
2021/09/09	1	15.85	0	0.00	15.95	1	1,052	0.10%
2021/09/01	0	0.00	7	16.55	16.40	-7	1,139	-0.61%
2021/08/23	3	15.60	0	0.00	15.75	3	1,291	0.23%
2021/08/20	0	15.30	0	0.00	15.15	0	1,295	0.00%
2021/08/18	0	15.25	0	0.00	15.70	0	1,294	0.00%
2021/08/17	0.1	15.55	0	0.00	15.30	0.1	1,299	0.00%
2021/08/16	1.1	15.57	0	0.00	15.70	1.1	1,302	0.08%
2021/08/13	3	16.80	1	16.60	16.30	2	1,297	0.15%
2021/08/12	2	16.90	2	16.80	16.85	0	1,294	0.00%
2021/08/11	6	17.02	2	17.10	16.85	4	1,311	0.30%
2021/08/10	2	16.95	2	17.20	16.95	0	1,322	0.00%
2021/08/09	3	17.52	2	17.65	17.20	1	1,348	0.07%
2021/08/06	2	17.65	1	18.00	17.70	1	1,353	0.07%
2021/08/02	2	17.30	0	0.00	17.30	2	1,313	0.15%
2021/07/30	2	17.25	0	0.00	17.25	2	1,324	0.15%
2021/07/29	1	17.70	0	0.00	17.60	1	1,331	0.08%
2021/07/28	0	0.00	1	17.40	17.40	-1	1,349	-0.07%
2021/07/26	1.1	18.26	1	18.20	18.00	0.1	1,431	0.00%
2021/07/20	11	17.51	5	17.55	17.10	6	1,436	0.42%
2021/07/15	1	17.45	4	17.44	17.30	-3	1,438	-0.21%
2021/07/14	3	17.20	0	0.00	17.20	3	1,471	0.20%
2021/07/13	1	17.70	3	17.65	17.90	-2	1,497	-0.13%
2021/07/12	0.1	17.20	0	0.00	17.05	0.1	1,516	0.01%
2021/07/09	2	17.25	3	17.30	17.30	-1	1,534	-0.07%
2021/07/08	0	0.00	1	17.55	17.45	-1	1,564	-0.06%
2021/07/07	3	17.60	0	0.00	17.55	3	1,607	0.19%
2021/07/06	0	0.00	1	17.80	17.80	-1	1,744	-0.06%
2021/07/05	1	17.95	1	17.90	18.00	0	1,780	0.00%
2021/06/30	2	17.85	0	0.00	17.70	2	1,848	0.11%
2021/06/29	1	17.90	0	0.00	17.80	1	1,859	0.05%
2021/06/24	0	0.00	12	18.23	18.10	-12	1,914	-0.63%
2021/06/23	0	0.00	4	17.64	17.95	-4	1,910	-0.21%
2021/06/22	0	0.00	0.3	17.50	17.30	-0.3	1,916	-0.02%
2021/06/21	6	17.50	0	0.00	17.25	6	1,921	0.31%
2021/06/17	2	17.65	8	17.98	18.10	-6	1,959	-0.31%
2021/06/11	3	17.85	2	17.85	18.00	1	2,053	0.05%
2021/06/10	7	18.29	12	18.55	18.05	-5	2,056	-0.24%
2021/06/09	6	17.85	0	0.00	17.70	6	2,011	0.30%
2021/06/04	1	18.05	1	18.00	18.00	0	2,027	0.00%
2021/06/03	1	18.25	0	0.00	18.20	1	2,038	0.05%
2021/06/02	13	18.29	1	18.25	18.05	12	2,054	0.58%
2021/06/01	6	18.25	21	18.57	18.60	-15	2,034	-0.74%
2021/05/31	23	18.63	8	18.54	18.75	15	1,992	0.75%
2021/05/25	2	16.63	5	16.69	16.65	-3	2,009	-0.15%
2021/05/24	0	16.20	0	0.00	16.15	0	2,025	0.00%
2021/05/20	0	15.60	0	0.00	15.50	0	2,066	0.00%
2021/05/18	3	14.20	0	0.00	15.20	3	2,119	0.14%
2021/05/17	1	13.85	0	0.00	13.85	1	2,128	0.05%
2021/05/14	0	15.60	1.5	15.87	15.35	-1.5	2,105	-0.07%
2021/05/13	2.1	15.38	2.5	15.85	15.60	-0.4	2,136	-0.02%
2021/05/12	12	15.71	6.7	16.16	15.30	5.4	2,127	0.25%
2021/05/11	4	17.49	5	17.85	16.90	-1	2,091	-0.05%
2021/05/10	2	18.68	1	18.75	18.55	1	2,068	0.05%
2021/05/07	0	19.00	1	19.15	19.00	-1	2,082	-0.05%
2021/05/05	1	18.45	6	18.62	18.30	-5	2,109	-0.24%
2021/05/04	11	18.43	0	0.00	18.50	11	2,118	0.52%
2021/05/03	7	20.72	1	20.00	20.10	6	2,099	0.29%
2021/04/29	0	0.00	6	21.90	21.80	-6	2,072	-0.29%
2021/04/28	2	22.23	1	22.05	22.15	1	2,133	0.05%
2021/04/27	2	21.83	0	0.00	21.80	2	2,287	0.09%
2021/04/23	1	20.80	0	0.00	21.05	1	2,492	0.04%
2021/04/22	5	21.84	4	21.90	21.00	1	2,559	0.04%
2021/04/20	1	22.45	1	22.65	22.55	0	2,756	0.00%
2021/04/19	9	22.38	1	22.20	22.30	8	2,888	0.28%
2021/04/16	8	22.31	12	22.26	22.40	-4	2,933	-0.14%
2021/04/15	7	21.36	7	21.56	21.70	0	2,975	0.00%
2021/04/14	11	20.98	3	21.60	21.35	8	3,042	0.26%
2021/04/13	2	21.88	2	21.50	21.70	0	3,216	0.00%
2021/04/12	6	22.45	13.2	22.03	22.50	-7.2	3,698	-0.19%
2021/04/09	4	21.50	17	21.19	21.00	-13	3,943	-0.33%
2021/04/08	13	21.26	18	21.41	21.45	-5	4,080	-0.12%
2021/04/07	2.2	20.85	7	20.89	20.85	-4.8	4,044	-0.12%
2021/04/06	2	20.60	4	20.70	20.70	-2	4,058	-0.05%
2021/04/01	6	20.70	0	0.00	20.70	6	4,091	0.15%
2021/03/31	0	20.75	0	0.00	20.70	0	4,129	0.00%
2021/03/30	19	20.69	13	20.70	20.65	6	4,139	0.14%
2021/03/29	2	20.95	1	20.75	20.75	1	4,177	0.02%
2021/03/26	3	20.80	0	0.00	20.75	3	4,279	0.07%
2021/03/25	6	20.90	5	20.85	20.80	1	4,364	0.02%
2021/03/24	1	21.10	0.6	21.72	21.00	0.4	4,607	0.01%
2021/03/23	1	21.15	12.7	21.02	21.00	-11.7	4,956	-0.24%
2021/03/22	5	21.55	2	21.45	21.50	3	5,019	0.06%
2021/03/19	13	21.04	4	21.08	21.00	9	5,041	0.18%
2021/03/18	6	21.18	3	21.25	21.35	3	5,209	0.06%
2021/03/17	7	21.41	1	20.85	21.50	6	5,257	0.11%
2021/03/16	1	20.65	0	0.00	20.75	1	5,356	0.02%
2021/03/11	3	20.85	0	0.00	20.95	3	5,712	0.05%
2021/03/08	0	0.00	6	21.11	21.00	-6	6,085	-0.10%
2021/03/05	0	22.43	0	0.00	21.75	0	6,305	0.00%
2021/03/04	1	22.00	1	21.95	21.95	0	6,432	0.00%
2021/03/03	0	0.00	3	22.20	22.15	-3	6,453	-0.05%
2021/03/02	1	22.05	3	22.62	21.70	-2	6,534	-0.03%
2021/02/26	2	22.10	0	0.00	22.20	2	6,631	0.03%
2021/02/25	1	22.70	5	22.20	22.15	-4	6,623	-0.06%
2021/02/24	2	23.05	5	22.54	22.40	-3	6,681	-0.04%
2021/02/23	6	22.28	0	0.00	22.70	6	6,696	0.09%
2021/02/22	4	22.65	0	0.00	22.60	4	6,703	0.06%
2021/02/19	0	0.00	3	22.10	22.15	-3	6,744	-0.04%
2021/02/18	7.2	22.14	4	22.15	22.20	3.2	6,891	0.05%
2021/02/17	0	21.10	0	0.00	21.20	0	7,045	0.00%
2021/02/05	0	0.00	1	20.85	20.80	-1	7,153	-0.01%
2021/02/04	4	21.11	3	21.00	20.80	1	7,188	0.01%
2021/02/02	2	20.80	0	0.00	20.80	2	7,125	0.03%
2021/02/01	0	0.00	1	19.80	19.80	-1	7,107	-0.01%
2021/01/29	0	0.00	3	20.38	20.30	-3	7,088	-0.04%
2021/01/28	1	20.80	0	0.00	20.75	1	7,064	0.01%
2021/01/27	1	21.15	0	0.00	21.15	1	7,049	0.01%
2021/01/26	1	20.76	0	0.00	20.50	1	7,004	0.01%
2021/01/25	2	21.25	0	0.00	21.05	2	6,974	0.03%
2021/01/22	0.3	20.45	19	20.36	20.60	-18.7	6,934	-0.27%
2021/01/21	6	21.01	5	21.16	20.45	1	6,910	0.01%
2021/01/20	14	21.23	19	20.82	20.40	-5	6,827	-0.07%
2021/01/19	25	23.22	27	22.78	22.55	-2	6,622	-0.03%
2021/01/18	3	25.18	23	25.29	25.05	-20	6,415	-0.31%
2021/01/15	5	25.98	5	25.72	25.80	0	6,354	0.00%
2021/01/14	16.2	26.48	17.1	26.59	26.60	-0.9	6,273	-0.02%
2021/01/13	5.5	25.86	5	25.67	25.45	0.5	6,071	0.01%
2021/01/12	28	26.73	24	26.38	26.20	4	6,002	0.07%
2021/01/11	12	25.58	8.1	25.50	26.20	3.9	5,829	0.07%
2021/01/08	41	25.84	50	25.90	25.50	-9	5,736	-0.16%
2021/01/07	3	26.78	3	27.33	26.60	0	5,635	0.00%
2021/01/06	25.1	27.55	6	27.81	26.75	19.1	5,537	0.34%
2021/01/05	38	28.21	52	28.08	28.20	-14	5,328	-0.26%
2021/01/04	29	25.86	25	26.01	27.00	4	4,799	0.08%
2020/12/31	24	24.18	24.1	24.11	24.55	-0.1	4,407	0.00%
2020/12/30	1	23.15	10	23.14	23.15	-9	4,229	-0.21%
2020/12/29	21	23.00	1	23.05	23.10	20	4,210	0.47%
2020/12/28	8	23.33	9	23.23	23.15	-1	4,176	-0.02%
2020/12/25	4	22.91	9	23.10	23.20	-5	4,128	-0.12%
2020/12/24	15	23.05	9	23.23	23.00	6	4,072	0.15%
2020/12/23	14.1	23.11	4	23.55	23.15	10.1	4,028	0.25%
2020/12/22	11	23.35	11	23.44	22.80	0	3,982	0.00%
2020/12/21	8	23.98	17	23.94	23.95	-9	3,881	-0.23%
2020/12/18	38	24.16	35	24.38	24.25	3	3,795	0.08%
2020/12/17	43	23.76	32	23.86	23.80	11	3,543	0.31%
2020/12/16	6	22.54	12	22.43	22.35	-6	3,186	-0.19%
2020/12/15	4	22.31	7	21.96	21.90	-3	3,101	-0.10%
2020/12/14	30	22.91	26	22.67	22.65	4	3,047	0.13%
2020/12/11	4	22.16	1	22.50	22.00	3	2,863	0.10%
2020/12/10	1	22.35	2	22.25	21.95	-1	2,791	-0.04%
2020/12/09	20	21.55	1	22.10	22.45	19	2,641	0.72%
2020/12/08	9	21.50	9	21.57	21.55	0	2,466	0.00%
2020/12/07	18	20.91	41.3	21.06	21.40	-23.3	2,386	-0.98%
2020/12/04	29	20.88	5	20.68	20.75	24	2,269	1.06%
2020/12/03	5	19.66	1	19.60	19.60	4	2,102	0.19%
2020/12/02	11	20.23	1.3	20.23	19.90	9.7	2,081	0.47%
2020/12/01	4	19.95	11	19.86	20.50	-7	1,915	-0.37%
2020/11/30	15	19.21	5	19.25	19.35	10	1,680	0.60%
2020/11/27	1	18.85	64	18.73	18.75	-63	1,559	-4.04%
2020/11/26	3.2	18.67	3	18.45	18.80	0.2	1,532	0.01%
2020/11/25	10	18.38	7	18.29	18.40	3	1,433	0.21%
2020/11/24	6	18.02	0	0.00	18.00	6	1,323	0.45%
2020/11/23	64.4	18.48	1	18.35	18.35	63.4	1,303	4.86%
2020/11/20	0.1	18.00	1	18.20	17.95	-0.9	1,215	-0.07%
2020/11/19	1	18.10	0	0.00	18.00	1	1,178	0.08%
2020/11/18	0.2	18.00	3.4	17.85	17.95	-3.2	1,158	-0.27%
2020/11/17	37.1	18.76	32	18.42	18.30	5.1	1,088	0.47%
2020/11/16	15	17.75	18	18.10	19.00	-3	931	-0.32%
2020/11/13	5	17.56	22	17.35	17.30	-17	726	-2.34%
2020/11/12	2	16.70	1	16.55	16.70	1	591	0.17%
2020/11/11	0	0.00	6	15.83	16.00	-6	556	-1.08%
2020/11/09	3	15.47	0	0.00	15.50	3	549	0.55%
2020/11/06	4	15.58	0	0.00	15.40	4	552	0.72%
2020/10/30	5	15.40	0	0.00	15.35	5	634	0.79%
2020/10/28	0	0.00	2	16.15	15.90	-2	635	-0.31%
2020/10/12	5	16.20	0	0.00	16.10	5	764	0.65%
2020/09/30	0	0.00	1	16.35	16.35	-1	906	-0.11%
2020/09/25	0	0.00	4	16.00	15.90	-4	1,184	-0.34%
2020/09/24	1	16.60	0	0.00	16.45	1	1,233	0.08%
2020/09/23	1	17.05	0	0.00	17.05	1	1,265	0.08%
2020/09/22	1	17.30	0	0.00	17.20	1	1,383	0.07%
2020/09/18	1	17.75	2	17.75	17.90	-1	1,558	-0.06%
2020/09/16	9	17.60	0	0.00	17.40	9	1,610	0.56%
2020/09/15	0	17.95	0	0.00	17.65	0	1,716	0.00%
2020/09/14	2	17.83	0	0.00	17.80	2	1,755	0.11%
2020/09/11	0.1	17.65	5	17.57	17.40	-5	1,757	-0.28%
2020/09/08	6	18.08	1	18.15	18.10	5	1,792	0.28%
2020/09/07	4	18.49	3	18.30	17.80	1	1,780	0.06%
2020/09/02	0	0.00	4	17.75	17.70	-4	1,900	-0.21%
2020/08/20	2	16.60	8	16.61	16.35	-6	2,136	-0.28%
2020/08/19	0	0.00	1	17.50	17.60	-1	2,154	-0.05%
2020/08/17	6	17.65	1	17.60	17.65	5	2,350	0.21%
2020/08/11	1	17.10	0	0.00	17.10	1	2,893	0.03%
2020/08/05	1	18.10	1	18.10	18.10	0	3,243	0.00%
2020/07/23	1	18.45	0	0.00	18.40	1	3,731	0.03%
2020/07/15	3	18.40	3	18.00	18.20	0	3,735	0.00%
2020/07/14	4	18.60	0	0.00	18.25	4	3,710	0.11%
2020/07/10	1	19.15	0	0.00	19.10	1	3,660	0.03%
2020/07/09	0	0.00	3	20.13	19.80	-3	3,635	-0.08%
2020/07/08	0	0.00	5	20.05	19.85	-5	3,600	-0.14%
2020/07/07	3	20.12	8	20.58	20.00	-5	3,563	-0.14%
2020/07/06	10	20.45	11	20.66	20.75	-1	3,495	-0.03%
2020/07/03	2	19.43	22	19.50	19.65	-20	3,332	-0.60%
2020/07/02	11	19.00	11	19.22	19.35	0	3,275	0.00%
2020/07/01	8	19.54	7	19.34	19.20	1	3,230	0.03%
2020/06/30	3	19.53	22	19.20	19.65	-19	3,108	-0.61%
2020/06/24	2	18.30	15	18.40	18.30	-13	2,928	-0.44%
2020/06/23	6	18.29	11	18.20	18.25	-5	2,912	-0.17%
2020/06/22	40	18.74	13	18.97	18.75	27	2,874	0.94%
2020/06/19	3	17.97	8	17.94	18.00	-5	2,770	-0.18%
2020/06/18	0	0.00	1	17.70	17.75	-1	2,734	-0.04%
2020/06/17	1	17.55	1	17.65	17.60	0	2,720	0.00%
2020/06/15	13	16.73	1	16.95	16.70	12	2,704	0.44%
2020/06/12	0	0.00	3	16.50	16.85	-3	2,703	-0.11%
2020/06/11	3	16.75	11	17.24	16.80	-8	2,698	-0.30%
2020/06/10	16	17.67	12	17.94	17.55	4	2,681	0.15%
2020/06/09	28	18.22	25	18.33	18.10	3	2,671	0.11%
2020/06/08	4	17.70	7	17.90	17.95	-3	2,567	-0.12%
2020/06/05	9	17.58	3	17.75	17.70	6	2,543	0.24%
2020/06/04	21	17.78	6	17.59	17.80	15	2,528	0.59%
2020/06/03	5	17.10	2	17.25	17.20	3	2,440	0.12%
2020/06/01	3	17.07	1	17.10	16.80	2	2,400	0.08%
2020/05/28	3	16.83	1	16.75	16.75	2	2,357	0.08%
2020/05/27	0	0.00	5	17.16	17.10	-5	2,338	-0.21%
2020/05/25	1	17.10	1	16.70	17.00	0	2,270	0.00%
2020/05/22	11	16.78	14	17.02	16.65	-3	2,221	-0.14%
2020/05/21	5	18.40	5	18.40	18.40	0	2,064	0.00%
2020/05/20	8	19.27	10	19.63	18.90	-2	2,000	-0.10%
2020/05/19	14	20.03	8	20.29	20.00	6	1,898	0.32%
2020/05/18	38	20.42	24	20.42	20.80	14	1,744	0.80%
2020/05/15	5	19.59	11	19.22	19.25	-6	1,489	-0.40%
2020/05/14	37	19.27	33	19.60	18.55	4	1,337	0.30%
2020/05/13	0	0.00	1	17.90	18.05	-1	1,122	-0.09%
2020/05/11	6	18.36	7	18.39	17.60	-1	1,079	-0.09%
2020/05/08	0	0.00	1	17.35	17.50	-1	1,014	-0.10%
2020/05/07	9	17.91	13	17.91	17.65	-4	979	-0.41%
2020/05/06	3	18.30	5	18.07	17.55	-2	942	-0.21%
2020/05/05	6	18.41	3	18.30	17.60	3	910	0.33%
2020/05/04	5	17.04	15	16.60	17.90	-10	798	-1.25%
2020/04/30	9	15.53	2	16.03	16.40	7	694	1.01%
2020/04/29	5	14.92	4	15.08	14.95	1	615	0.16%
2020/04/28	1	14.15	0	0.00	14.60	1	563	0.18%
2020/04/27	2	13.35	2	13.30	13.30	0	537	0.00%
2020/04/24	4	13.35	0	0.00	13.35	4	533	0.75%
2020/04/23	0	0.00	1	13.10	13.20	-1	496	-0.20%
2020/04/22	0	0.00	1	11.75	12.05	-1	467	-0.21%
2020/04/20	1	12.65	0	0.00	12.50	1	496	0.20%
2020/04/17	1	13.35	0	0.00	12.70	1	502	0.20%
2020/04/15	0	0.00	1	12.75	12.70	-1	495	-0.20%
2020/04/09	1	12.45	1	12.05	12.05	0	534	0.00%
2020/04/08	1	12.35	0	0.00	12.35	1	570	0.18%
2020/03/18	0	0.00	1	11.55	11.05	-1	1,015	-0.10%
2020/03/17	0	0.00	20	11.85	11.55	-20	1,006	-1.99%
2020/03/16	2	12.50	0	0.00	12.35	2	995	0.20%
2020/03/13	2	12.60	4	12.74	13.15	-2	988	-0.20%
2020/03/12	3	13.70	0	0.00	13.90	3	968	0.31%
2020/03/11	1	14.85	1	14.85	14.20	0	960	0.00%
2020/03/09	8	14.30	0	0.00	14.05	8	936	0.85%
2020/02/26	0	0.00	4	15.05	15.10	-4	945	-0.42%
2020/02/25	5	15.15	0	0.00	15.15	5	946	0.53%
2020/02/24	0	0.00	2	15.25	15.35	-2	947	-0.21%
2020/02/21	0	0.00	2	15.50	15.45	-2	949	-0.21%
2020/02/20	0	0.00	1	15.55	15.45	-1	959	-0.10%
2020/02/13	1	15.60	0	0.00	15.40	1	1,050	0.10%
2020/02/11	5	15.35	0	0.00	15.35	5	1,049	0.48%
2020/02/10	0	0.00	1	15.10	15.30	-1	1,048	-0.10%
2020/02/07	2	15.55	1	15.40	15.40	1	1,049	0.10%
2020/01/30	0	0.00	1	16.25	15.95	-1	1,040	-0.10%
2020/01/20	1	17.60	0	0.00	17.55	1	1,028	0.10%
2020/01/07	2	16.90	0	0.00	17.05	2	974	0.21%
2020/01/03	0	0.00	1	17.55	17.60	-1	956	-0.10%
2020/01/02	2	18.30	3	18.18	18.20	-1	933	-0.11%
2019/12/31	1	18.25	2	18.10	18.15	-1	888	-0.11%
2019/12/30	5	18.17	10	18.03	18.25	-5	859	-0.58%
2019/12/27	73	18.29	75	18.44	18.50	-2	808	-0.25%
2019/12/26	20	16.71	8	16.96	17.30	12	561	2.14%
2019/12/25	7	16.38	0.3	16.65	16.60	6.7	400	1.68%
2019/12/19	2	16.00	0	0.00	15.95	2	555	0.36%
2019/12/09	0	0.00	2	16.20	16.25	-2	546	-0.37%
2019/12/03	2	15.65	0	0.00	15.80	2	547	0.37%
2019/12/02	0	0.00	5	15.75	15.55	-5	548	-0.91%
2019/11/28	0	0.00	1	16.15	16.00	-1	547	-0.18%
2019/11/27	0	0.00	5	16.45	16.20	-5	543	-0.92%
2019/11/26	0	0.00	5.2	16.40	16.40	-5.2	540	-0.96%
2019/11/25	0	0.00	5	16.35	16.35	-5	535	-0.93%
2019/11/22	0	0.00	5	16.40	16.25	-5	530	-0.94%
2019/11/21	0	0.00	5	16.35	16.20	-5	526	-0.95%
2019/11/20	0	0.00	5	16.25	16.25	-5	522	-0.96%
2019/11/19	0	0.00	5	16.25	16.25	-5	521	-0.96%
2019/11/18	2	16.65	7	16.78	16.65	-5	511	-0.98%
2019/11/15	0	0.00	6	15.92	16.00	-6	452	-1.33%
2019/11/14	1	16.05	5	15.75	15.70	-4	440	-0.91%
2019/11/13	0	0.00	5	15.15	15.35	-5	400	-1.25%
2019/11/12	0	0.00	5	15.15	15.20	-5	400	-1.25%
2019/11/11	0	0.00	1	15.35	15.10	-1	399	-0.25%
2019/11/06	0	0.00	5	16.05	16.00	-5	395	-1.26%
2019/10/29	0	0.00	2	16.10	15.90	-2	410	-0.49%
2019/10/23	2	16.50	2	16.25	16.00	0	427	0.00%
2019/10/16	0	0.00	2	15.55	15.50	-2	422	-0.47%
2019/10/03	2	15.65	0	0.00	15.85	2	435	0.46%
2019/09/27	0	0.00	1	16.55	16.10	-1	471	-0.21%
2019/09/26	4	16.94	6	16.57	16.95	-2	441	-0.45%
2019/09/25	3	16.05	0	0.00	16.05	3	352	0.85%
2019/09/24	4	15.65	4	15.93	16.70	0	329	0.00%
2019/09/19	0.1	15.45	0	0.00	15.45	0.1	302	0.03%
2019/09/18	8	15.60	0	0.00	15.60	8	311	2.56%
2019/09/16	9	15.81	0	0.00	15.80	9	328	2.74%
2019/09/12	7	15.85	0	0.00	15.90	7	333	2.10%
2019/09/11	10	15.66	0	0.00	15.70	10	330	3.02%
2019/09/10	38	15.44	0	0.00	15.45	38	330	11.49%
2019/09/05	1	15.85	1	15.80	15.70	0	343	0.00%
2019/08/14	1	15.00	0	0.00	15.00	1	341	0.29%
2019/08/13	0	0.00	9	15.00	14.95	-9	342	-2.63%
2019/07/30	0	0.00	2	16.45	16.40	-2	373	-0.54%
2019/07/25	2	16.90	0	0.00	16.90	2	390	0.51%
2019/07/19	2	16.85	0	0.00	16.75	2	405	0.49%
2019/07/17	0	0.00	0.5	17.10	17.10	-0.5	415	-0.12%
2019/07/16	0	0.00	2	17.03	17.05	-2	418	-0.48%
2019/07/11	2	16.70	8	16.70	16.75	-6	479	-1.25%
2019/07/08	2	17.20	2	17.15	17.05	0	631	0.00%
2019/07/01	1	16.55	2	16.50	16.50	-1	645	-0.15%
2019/06/25	2	16.70	0	0.00	16.50	2	754	0.27%
2019/06/20	0	0.00	2	16.55	16.90	-2	744	-0.27%
2019/06/14	0	0.00	3	16.17	16.60	-3	786	-0.38%
2019/06/12	0.2	15.95	0	0.00	15.90	0.2	815	0.02%
2019/05/29	0	0.00	1	15.85	15.85	-1	948	-0.11%
2019/05/27	0	15.85	0	0.00	15.85	0	973	0.00%
2019/05/24	2	15.80	0	0.00	15.70	2	981	0.20%
2019/05/17	8	15.90	0	0.00	15.90	8	1,055	0.76%
2019/05/16	0	0.00	1	16.30	16.50	-1	1,058	-0.09%
2019/05/15	1	16.50	0	0.00	16.50	1	1,061	0.09%
2019/05/14	2	16.20	2	15.90	16.30	0	1,077	0.00%
2019/05/07	4	18.30	0	0.00	18.30	4	1,343	0.30%
2019/05/06	1	18.00	1	18.10	18.15	0	1,372	0.00%
2019/04/30	1	18.80	3	18.60	18.70	-2	1,348	-0.15%
2019/04/29	0	0.00	10	18.99	18.65	-10	1,341	-0.75%
2019/04/26	0	0.00	10	19.00	18.80	-10	1,335	-0.75%
2019/04/25	9	18.98	0	0.00	19.00	9	1,330	0.68%
2019/04/24	0	0.00	6	19.10	18.70	-6	1,318	-0.46%
2019/04/23	0	0.00	3	19.02	18.90	-3	1,314	-0.23%
2019/04/22	20	19.10	0	0.00	19.10	20	1,308	1.53%
2019/04/19	0	0.00	5	19.05	18.80	-5	1,305	-0.38%
2019/04/18	20	19.80	26	19.78	18.80	-6	1,304	-0.46%
2019/04/17	0	0.00	2	19.65	19.40	-2	1,293	-0.15%
2019/04/16	16	20.22	5	20.02	19.90	11	1,263	0.87%
2019/04/15	5	19.20	7	19.40	19.35	-2	1,174	-0.17%
2019/04/12	2	18.70	0	0.00	18.95	2	1,133	0.18%
2019/04/11	0	0.00	1	18.50	18.45	-1	1,152	-0.09%
2019/04/03	0	0.00	2	19.65	19.20	-2	1,162	-0.17%
2019/04/02	1	19.65	0	0.00	19.35	1	1,144	0.09%
2019/04/01	1	19.10	18	19.10	18.90	-17	1,125	-1.51%
2019/03/29	12	18.93	0	0.00	18.70	12	1,086	1.10%
2019/03/28	0	0.00	2	18.75	18.70	-2	1,064	-0.19%
2019/03/25	3	18.35	0	0.00	18.35	3	1,122	0.27%
2019/03/18	13	19.14	1	19.20	19.10	12	1,316	0.91%
2019/03/14	10	18.75	34	18.57	18.45	-24	1,352	-1.77%
2019/03/13	0	0.00	5	18.71	18.65	-5	1,366	-0.37%
2019/03/07	22	19.61	3	19.78	18.95	19	1,519	1.25%
2019/03/06	0	0.00	2	18.95	19.70	-2	1,483	-0.13%
2019/03/04	2	18.45	0	0.00	18.40	2	1,449	0.14%
2019/02/22	0	0.00	5	18.85	18.65	-5	1,481	-0.34%
2019/02/20	15	18.95	5	18.95	19.00	10	1,440	0.69%
2019/02/19	0	0.00	2	18.65	18.70	-2	1,419	-0.14%
2019/02/18	3	18.30	0	0.00	18.30	3	1,464	0.20%
2019/02/15	3	18.50	0	0.00	18.30	3	1,458	0.21%
2019/02/12	0	0.00	10	18.90	18.90	-10	1,434	-0.70%
2019/02/11	0	0.00	1	19.25	18.85	-1	1,446	-0.07%
2019/01/30	10	18.98	8	19.03	18.95	2	1,436	0.14%
2019/01/29	50	19.00	37	19.02	19.25	13	1,394	0.93%
2019/01/28	0	0.00	6	18.00	18.25	-6	1,209	-0.50%
2019/01/25	0	0.00	9	17.90	17.50	-9	1,177	-0.76%
2019/01/24	1	17.25	1	17.35	17.30	0	1,139	0.00%
2019/01/23	7	17.29	5	17.35	17.25	2	1,138	0.18%
2019/01/21	6	17.40	16	17.38	17.25	-10	1,148	-0.87%
2019/01/18	17	17.39	0	0.00	17.35	17	1,146	1.48%
2019/01/16	6	17.65	6	17.75	17.60	0	1,146	0.00%
2019/01/15	6	17.60	6	17.70	17.60	0	1,143	0.00%
2019/01/10	8	17.91	0	0.00	17.80	8	1,141	0.70%
2019/01/07	2	18.45	0	0.00	18.45	2	1,113	0.18%
2019/01/04	2	17.88	6	18.16	18.15	-4	1,106	-0.36%
2019/01/02	0	0.00	3	18.38	18.50	-3	1,084	-0.28%
2018/12/28	10	18.35	17	18.07	18.00	-7	1,068	-0.66%
2018/12/27	14	17.98	16	18.04	17.85	-2	1,059	-0.19%
2018/12/26	7	18.01	6	18.20	17.55	1	1,054	0.09%
2018/12/25	8	18.04	11	18.05	18.00	-3	1,050	-0.29%
2018/12/24	0	0.00	6	18.50	18.40	-6	1,048	-0.57%
2018/12/22	8	17.80	0	0.00	17.80	8	1,035	0.77%
2018/12/20	5	18.05	0	0.00	17.80	5	1,087	0.46%
2018/12/19	2	19.10	3	19.05	18.60	-1	1,071	-0.09%
2018/12/18	5	18.23	0	0.00	18.30	5	1,033	0.48%
2018/12/17	0	0.00	1	18.70	18.75	-1	1,019	-0.10%
2018/12/14	0	0.00	1	18.70	18.80	-1	1,002	-0.10%
2018/12/13	13	19.56	19	18.92	18.80	-6	985	-0.61%
2018/12/12	9	19.08	5	19.15	19.10	4	940	0.43%
2018/12/11	3	19.05	5	18.92	18.95	-2	858	-0.23%
2018/12/10	3	17.60	0	0.00	17.70	3	769	0.39%
2018/12/06	6	17.10	0	0.00	17.25	6	693	0.87%
2018/12/05	22	18.10	26	18.27	18.30	-4	670	-0.60%
2018/12/04	3	17.73	1	17.75	18.05	2	570	0.35%
2018/12/03	7	17.54	0	0.00	17.25	7	524	1.34%
2018/11/30	0	0.00	10	16.80	16.80	-10	493	-2.03%
2018/11/23	1	17.00	11	17.49	16.80	-10	478	-2.09%
2018/11/22	10	17.25	0	0.00	16.65	10	432	2.31%
2018/11/19	0	0.00	1	16.60	16.30	-1	405	-0.25%
2018/11/16	0	0.00	2	16.30	16.40	-2	405	-0.49%
2018/11/15	2	16.40	0	0.00	16.20	2	404	0.49%
2018/11/12	0	0.00	2	16.10	15.80	-2	360	-0.55%
2018/11/08	2	16.98	0	0.00	16.45	2	363	0.55%
2018/11/07	1	16.45	0	0.00	16.45	1	332	0.30%
2018/10/31	1	15.50	0	0.00	15.60	1	350	0.29%
2018/10/29	0	0.00	1	15.40	15.25	-1	348	-0.29%
2018/10/04	26	18.13	1	18.15	18.10	25	549	4.55%
2018/10/02	0	0.00	22	18.28	18.35	-22	551	-3.99%
2018/10/01	0	0.00	4	19.00	18.80	-4	546	-0.73%
2018/09/28	22	18.87	21	18.88	18.95	1	540	0.19%
2018/09/25	0	0.00	2	17.45	17.40	-2	496	-0.40%
2018/09/21	0	0.00	2	17.80	17.65	-2	529	-0.38%
2018/09/19	2	18.00	0	0.00	17.75	2	616	0.32%
2018/09/07	0	0.00	1	16.90	16.85	-1	656	-0.15%
2018/08/31	2	17.63	0	0.00	17.50	2	871	0.23%
2018/08/23	0.1	17.70	5	17.37	17.70	-4.9	1,188	-0.41%
2018/08/08	1	19.05	0	0.00	19.05	1	1,158	0.09%
2018/08/02	1	19.10	1	19.10	19.10	0	1,171	0.00%
2018/07/20	2	20.20	3	20.15	20.40	-1	1,138	-0.09%
2018/07/19	5	20.11	3	19.75	20.10	2	1,110	0.18%
2018/07/18	5	20.31	0	0.00	20.05	5	1,039	0.48%
2018/07/09	0	0.00	1	19.10	19.10	-1	935	-0.11%
2018/07/06	0	0.00	2	19.00	19.10	-2	936	-0.21%
2018/07/03	0	0.00	4	20.00	19.65	-4	937	-0.43%
2018/07/02	7	20.54	0	0.00	20.00	7	934	0.75%
2018/06/29	3	21.15	3	20.60	21.15	0	932	0.00%
2018/06/22	1	19.80	0	0.00	19.55	1	975	0.10%
2018/06/21	1	20.00	0	0.00	19.90	1	971	0.10%
2018/06/20	0	0.00	1	19.25	19.20	-1	963	-0.10%
2018/06/15	0	0.00	1	20.30	20.20	-1	948	-0.11%
2018/06/13	2	20.75	2	20.85	20.55	0	933	0.00%
2018/06/11	1	21.20	11	21.21	21.20	-10	912	-1.10%
2018/06/08	8	22.73	15	22.15	21.55	-7	886	-0.79%
2018/06/07	18	21.29	1	21.00	22.00	17	731	2.32%
2018/06/06	4	20.86	2	21.20	20.95	2	698	0.29%
2018/06/05	11	21.30	15	21.46	21.35	-4	662	-0.60%
2018/06/04	5	20.22	0	0.00	20.45	5	521	0.96%
2018/04/23	0	0.00	2	18.30	18.15	-2	502	-0.40%
2018/04/19	1	18.95	0	0.00	18.70	1	508	0.20%
2018/04/12	1	19.05	0	0.00	19.05	1	577	0.17%
2018/04/10	0	0.00	6	19.47	19.30	-6	744	-0.81%
2018/04/09	2	18.93	0	0.00	18.90	2	741	0.27%
2018/04/03	3	19.35	10	19.45	19.30	-7	736	-0.95%
2018/04/02	12	20.18	2	19.60	19.55	10	732	1.36%
2018/03/31	1	20.60	8	19.56	20.60	-7	702	-1.00%
2018/03/29	0	0.00	1	19.05	18.65	-1	580	-0.17%
2018/03/27	0	0.00	4	18.16	18.15	-4	590	-0.68%
2018/03/23	1	18.10	0	0.00	18.20	1	591	0.17%
2018/03/21	1	18.45	0	0.00	18.40	1	590	0.17%
2018/03/13	4	19.23	4	19.35	18.90	0	613	0.00%
2018/03/12	0	18.80	0	0.00	18.80	0	611	0.00%
2018/03/08	1	18.90	0	0.00	18.90	1	621	0.16%
2018/02/26	5	18.87	0	0.00	18.75	5	664	0.75%
2018/01/22	0	0.00	1	21.00	20.95	-1	705	-0.14%
2018/01/18	4	21.70	1	21.70	21.25	3	693	0.43%
2018/01/10	0	0.00	1	21.15	20.95	-1	643	-0.16%
2018/01/09	0	0.00	2	21.33	21.35	-2	640	-0.31%
2018/01/08	1	21.20	0	0.00	21.15	1	636	0.16%
2018/01/05	2	21.75	0	0.00	21.80	2	609	0.33%
2018/01/04	0	0.00	2	21.10	21.55	-2	529	-0.38%