銘異 (3060)-新光-台南券商分點個股進出

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

銘異

(3060)

可現股當沖

股價
23.70
漲跌
▼0.10
漲幅
-0.42%
成交量
296張
產業
上市電腦週邊類股
171人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

銘異 (3060)籌碼相關－新光-台南券商分點個股進出

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-台南券商分點個股進出
新光-台南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
2024/12/12	0	0.00	6	23.90	23.70	-6	1,624	-0.37%
2024/12/11	0	23.90	0	0.00	23.80	0	1,636	0.00%
2024/12/09	0	23.45	7	23.30	23.25	-7	1,642	-0.43%
2024/12/06	1	23.90	0	23.75	23.55	1	1,644	0.06%
2024/12/05	0	23.80	0	0.00	23.70	0	1,650	0.00%
2024/12/04	5	23.75	2	23.65	23.65	3	1,664	0.18%
2024/11/29	0	23.60	0	0.00	23.50	0	1,704	0.00%
2024/11/28	0	23.72	0	0.00	23.55	0	1,720	0.00%
2024/11/27	0	23.80	0	0.00	23.30	0	1,724	0.00%
2024/11/26	0	24.05	0	0.00	24.10	0	1,726	0.00%
2024/11/22	2	23.80	0	0.00	23.70	2	1,742	0.11%
2024/11/21	0	0.00	2	23.50	23.40	-2	1,756	-0.11%
2024/11/20	1	23.00	0	0.00	23.05	1	1,766	0.06%
2024/11/18	0	23.55	0	0.00	23.25	0	1,783	0.00%
2024/11/14	1.1	23.56	0	0.00	23.50	1.1	1,818	0.06%
2024/11/13	1	24.25	1.3	24.10	24.05	-0.3	1,815	-0.02%
2024/11/12	0	24.00	0	0.00	23.80	0	1,837	0.00%
2024/11/11	6	24.72	1	24.40	24.55	5	1,880	0.27%
2024/11/08	6.1	27.10	0	0.00	26.50	6.1	1,847	0.33%
2024/11/06	3	27.37	0	0.00	27.30	3	1,834	0.16%
2024/11/01	0	0.00	1	27.50	27.75	-1	1,908	-0.05%
2024/10/30	0	0.00	2	27.55	27.95	-2	1,912	-0.10%
2024/10/29	1	27.65	1	27.50	27.80	0	1,910	0.00%
2024/10/28	3	27.85	2	27.85	28.00	1	1,905	0.05%
2024/10/25	7	29.65	4	29.81	29.50	3	1,864	0.16%
2024/10/24	16.6	29.75	23	30.07	30.00	-6.4	1,800	-0.36%
2024/10/23	1	28.75	2	28.75	28.75	-1	1,625	-0.06%
2024/10/22	2	28.60	3	28.63	28.45	-1	1,628	-0.06%
2024/10/21	3	28.72	1	28.55	28.55	2	1,656	0.12%
2024/10/18	11	28.02	0	0.00	27.90	11	1,706	0.64%
2024/10/17	14	29.20	10	29.80	28.65	4	1,732	0.23%
2024/10/16	0	26.75	2	26.30	28.00	-2	1,644	-0.12%
2024/10/15	6	26.94	1	26.75	26.45	5	1,638	0.31%
2024/10/14	1	26.90	0	0.00	27.20	1	1,651	0.06%
2024/10/11	1	29.10	8	28.59	27.35	-7	1,695	-0.41%
2024/10/09	12	27.45	10.1	27.75	27.65	1.9	1,650	0.11%
2024/10/08	0	0.00	0.1	26.80	26.30	-0.1	1,667	-0.01%
2024/10/07	2	26.69	2	27.10	26.70	0	2,051	0.00%
2024/10/04	0	25.64	2	25.50	25.50	-2	2,130	-0.09%
2024/10/01	3	25.60	0	26.00	25.80	3	2,213	0.14%
2024/09/27	5	26.80	0	0.00	26.40	5	2,408	0.21%
2024/09/26	4	26.80	0	0.00	26.70	4	2,449	0.16%
2024/09/25	1	26.95	2	27.03	27.05	-1	2,698	-0.04%
2024/09/24	3	25.67	2	26.05	26.15	1	2,768	0.04%
2024/09/23	1	25.70	0	25.85	26.00	1	2,794	0.04%
2024/09/20	3.1	25.80	4.1	25.97	25.70	-1	2,814	-0.03%
2024/09/19	0.2	25.75	0	0.00	25.75	0.2	2,845	0.01%
2024/09/16	0	25.95	3	26.10	25.85	-3	2,926	-0.10%
2024/09/13	2	25.35	4.4	25.42	25.60	-2.4	2,998	-0.08%
2024/09/12	1	24.95	1	25.25	24.95	0	3,163	0.00%
2024/09/11	0	24.65	0	0.00	24.80	0	3,203	0.00%
2024/09/10	3	25.02	0	0.00	24.90	3	3,268	0.09%
2024/09/09	1	25.15	3	25.13	25.40	-2	3,326	-0.06%
2024/09/06	0	0.00	1	25.00	25.00	-1	3,353	-0.03%
2024/09/05	2.1	25.05	0	0.00	24.50	2.1	3,384	0.06%
2024/09/04	1	25.00	3	24.78	24.80	-2	3,441	-0.06%
2024/09/03	2	26.35	0	0.00	26.20	2	3,478	0.06%
2024/08/30	2	27.10	4	27.08	27.35	-2	3,628	-0.06%
2024/08/29	0.1	26.25	1	26.60	26.65	-0.9	3,777	-0.02%
2024/08/28	5	26.76	0	0.00	26.55	5	3,814	0.13%
2024/08/27	1	26.85	0	0.00	26.90	1	3,905	0.03%
2024/08/23	2	26.80	0	0.00	27.10	2	4,238	0.05%
2024/08/22	0	27.60	0	27.40	27.45	0	4,392	0.00%
2024/08/19	0	28.10	1	28.30	28.30	-1	5,296	-0.02%
2024/08/16	1	28.15	0	0.00	27.85	1	5,904	0.02%
2024/08/14	8	27.89	4	27.45	27.45	4	6,227	0.06%
2024/08/13	3	27.93	8	28.06	28.15	-5	6,844	-0.07%
2024/08/12	2	27.23	0	0.00	26.90	2	7,065	0.03%
2024/08/09	2	26.80	2	26.30	26.30	0	7,255	0.00%
2024/08/08	1	25.80	0	0.00	25.70	1	7,396	0.01%
2024/08/07	2	26.30	4	26.28	26.30	-2	7,635	-0.03%
2024/08/06	2	23.10	6	24.39	24.80	-4	7,673	-0.05%
2024/08/05	4	25.55	53	25.28	25.20	-49	7,757	-0.63%
2024/08/02	3	28.50	40	28.09	27.95	-37	7,812	-0.47%
2024/07/31	4	28.41	0	0.00	28.65	4	7,887	0.05%
2024/07/30	5	28.55	0	28.30	28.55	5	7,930	0.06%
2024/07/29	0	0.00	3	28.30	27.90	-3	8,000	-0.04%
2024/07/26	2	29.00	4	28.80	28.85	-2	8,009	-0.02%
2024/07/23	11	29.96	4	29.83	29.90	7	7,997	0.09%
2024/07/22	4	29.58	7	29.41	29.30	-3	7,988	-0.04%
2024/07/19	11.1	30.60	10	30.81	30.30	1.1	7,960	0.01%
2024/07/18	21.1	32.29	5.2	32.77	31.80	15.9	7,903	0.20%
2024/07/17	3	33.47	20	33.33	33.35	-17	7,874	-0.22%
2024/07/16	12	31.86	0	32.15	31.75	12	7,810	0.15%
2024/07/15	10	32.03	5	32.03	32.20	5	7,844	0.06%
2024/07/12	10	32.83	6	32.75	32.55	4	7,842	0.05%
2024/07/11	45	34.34	4	33.88	33.65	41	7,839	0.52%
2024/07/10	18	34.14	0	0.00	33.60	18	8,000	0.23%
2024/07/09	49.1	34.09	42	34.82	33.55	7.1	8,279	0.09%
2024/07/08	21	32.83	14	32.95	32.55	7	8,178	0.09%
2024/07/05	7.2	34.28	3	34.23	34.35	4.2	8,536	0.05%
2024/07/04	8	33.63	1	34.30	33.75	7	8,606	0.08%
2024/07/03	15.5	34.07	10	33.85	33.80	5.5	8,665	0.06%
2024/07/02	6	32.41	3	32.67	32.25	3	8,542	0.04%
2024/07/01	16	33.37	10	33.88	32.95	6	8,492	0.07%
2024/06/28	7	32.57	13	32.67	33.45	-6	8,234	-0.07%
2024/06/27	7	30.86	8	30.56	30.45	-1	8,134	-0.01%
2024/06/26	2.2	31.35	2	31.55	31.55	0.2	8,098	0.00%
2024/06/25	4	30.96	5	31.34	31.60	-1	8,077	-0.01%
2024/06/24	11	32.45	7	31.96	31.75	4	8,035	0.05%
2024/06/21	18	32.99	1	33.35	33.10	17	7,996	0.21%
2024/06/20	12	33.80	7	33.97	33.30	5	7,955	0.06%
2024/06/19	16	33.60	19	34.03	32.95	-3	7,880	-0.04%
2024/06/18	23	32.67	11	32.34	32.25	12	7,711	0.16%
2024/06/17	12	32.85	8.1	33.04	33.00	3.9	7,666	0.05%
2024/06/14	2	32.13	7.1	32.24	32.25	-5.1	7,604	-0.07%
2024/06/13	3	31.23	2.1	31.40	31.40	0.9	7,539	0.01%
2024/06/11	15	32.18	13	31.37	31.00	2	7,492	0.03%
2024/06/07	4	32.25	6	32.78	32.00	-2	7,465	-0.03%
2024/06/06	6	31.76	3.1	31.81	31.60	2.9	7,484	0.04%
2024/06/05	35	33.10	36	32.30	32.15	-1	7,470	-0.01%
2024/06/04	5.1	34.40	5	34.45	33.65	0.1	7,370	0.00%
2024/06/03	9	33.41	7	33.56	33.25	2	7,213	0.03%
2024/05/31	45.1	33.47	48	33.65	33.30	-2.9	7,172	-0.04%
2024/05/30	14	34.55	65	33.39	32.95	-51	7,099	-0.72%
2024/05/29	17.4	36.38	17	36.17	35.85	0.4	6,950	0.01%
2024/05/28	4	35.96	9	35.93	36.35	-5	6,778	-0.07%
2024/05/27	22	36.49	28.5	36.57	35.60	-6.5	6,609	-0.10%
2024/05/24	75.2	36.05	53	36.33	36.20	22.1	6,371	0.35%
2024/05/23	46.5	35.68	62	35.87	35.35	-15.5	6,070	-0.25%
2024/05/22	156.9	36.02	128	36.41	35.15	28.9	5,675	0.51%	大買/大賣/
2024/05/21	26.1	32.95	44	33.75	35.20	-17.9	5,047	-0.35%
2024/05/20	28	31.82	9	31.81	32.00	19	4,837	0.39%
2024/05/17	122.3	33.75	148.8	33.52	32.50	-26.5	4,702	-0.56%	大買/大賣/
2024/05/16	29	32.14	44.1	33.06	33.45	-15.1	4,057	-0.37%
2024/05/15	50.2	30.41	30	30.24	30.45	20.2	3,758	0.54%
2024/05/14	18.4	28.86	30	28.85	28.95	-11.6	3,546	-0.33%
2024/05/13	26.7	28.43	37	28.72	28.95	-10.3	3,385	-0.31%
2024/05/10	17	26.43	10	26.11	26.60	7	3,131	0.22%
2024/05/09	28.1	26.17	6	26.19	25.75	22.1	3,064	0.72%
2024/05/08	5	28.35	6	28.52	28.60	-1	2,925	-0.03%
2024/05/07	7	27.50	2	28.20	27.60	5	2,846	0.18%
2024/05/06	5.1	27.15	0	0.00	27.10	5.1	2,776	0.18%
2024/05/03	15	27.98	10	28.34	27.80	5	2,737	0.18%
2024/05/02	32.3	27.77	5	28.45	28.65	27.3	2,678	1.02%
2024/04/30	9	28.36	5	28.54	28.10	4	2,595	0.15%
2024/04/29	8.3	28.19	13	28.28	28.00	-4.8	2,555	-0.19%
2024/04/26	5.3	28.07	2	28.50	27.90	3.3	2,542	0.13%
2024/04/25	1.1	27.43	1	27.79	27.80	0.1	2,521	0.00%
2024/04/24	0	0.00	7	26.60	26.80	-7	2,503	-0.28%
2024/04/23	4	26.15	2	25.65	26.15	2	2,498	0.08%
2024/04/22	2	25.26	2	25.25	24.90	0	2,484	0.00%
2024/04/19	23.3	25.90	14	26.83	26.15	9.3	2,443	0.38%
2024/04/18	0.5	28.00	3	27.67	27.80	-2.5	2,383	-0.10%
2024/04/17	13	28.21	4.1	27.77	28.50	8.9	2,346	0.38%
2024/04/16	12.5	29.84	29.7	28.81	27.90	-17.2	2,285	-0.75%
2024/04/15	18	30.39	226.1	30.61	29.40	-208.1	2,053	-10.13%	大賣/鉅額交易
2024/04/12	22.1	27.64	41	27.61	28.80	-18.9	1,687	-1.12%
2024/04/11	232	26.81	63	26.13	26.20	169	1,420	11.90%	大買/鉅額交易
2024/04/10	6	23.68	34	24.08	24.80	-28	985	-2.84%
2024/04/09	10	21.92	14	22.12	22.55	-4	837	-0.48%
2024/04/08	3	20.30	0	0.00	20.50	3	707	0.43%
2024/04/03	1	20.50	0	0.00	20.40	1	710	0.14%
2024/04/02	4.1	20.60	1	20.70	20.65	3.1	717	0.43%
2024/04/01	4	20.78	1	20.80	20.80	3	728	0.41%
2024/03/29	6	20.60	0	0.00	20.70	6	729	0.82%
2024/03/28	4	20.73	1.2	20.99	20.70	2.8	735	0.39%
2024/03/27	2	20.80	2	20.85	20.85	0	734	0.00%
2024/03/26	12	20.57	3.2	20.68	20.30	8.8	733	1.20%
2024/03/25	1	20.70	0	0.00	20.65	1	730	0.14%
2024/03/22	0	0.00	0.1	20.80	20.75	-0.1	737	-0.01%
2024/03/20	0	20.70	0	0.00	20.50	0	752	0.00%
2024/03/19	0	21.18	0	0.00	20.75	0	752	0.00%
2024/03/18	0	21.20	0	0.00	21.25	0	749	0.00%
2024/03/14	0	21.35	0	0.00	21.25	0	755	0.00%
2024/03/13	3	21.95	1	22.40	22.05	2	743	0.27%
2024/03/12	6	22.84	14	22.80	22.80	-8	712	-1.12%
2024/03/11	0	21.85	2	21.55	21.90	-2	650	-0.31%
2024/03/08	2	20.73	0	0.00	20.50	2	618	0.32%
2024/03/07	17	21.58	0	0.00	21.10	17	630	2.70%
2024/03/06	0	21.44	0	0.00	21.50	0	656	0.00%
2024/03/05	1	21.65	2	21.70	21.65	-1	669	-0.15%
2024/03/04	28.1	21.41	2.1	21.43	21.50	26.1	653	3.99%
2024/03/01	10	20.25	0	0.00	20.20	10	632	1.58%
2024/02/29	0.1	20.25	0	20.25	20.15	0.1	650	0.01%
2024/02/27	0	20.30	0	0.00	20.15	0	727	0.00%
2024/02/26	0	20.53	6	20.46	20.60	-6	764	-0.78%
2024/02/23	10	20.65	0	0.00	20.50	10	820	1.22%
2024/02/21	2	21.03	0	0.00	20.95	2	847	0.24%
2024/02/20	15	20.93	0.8	21.00	21.00	14.2	844	1.68%
2024/02/19	0	20.51	0	0.00	20.65	0	845	0.00%
2024/02/16	10	20.12	0	0.00	20.20	10	843	1.19%
2024/02/15	0	19.89	0	0.00	19.80	0	848	0.00%
2024/02/05	0	19.90	0	0.00	19.70	0	854	0.00%
2024/02/02	0	20.20	0	0.00	19.95	0	858	0.00%
2024/02/01	0	20.29	0	0.00	20.10	0	864	0.00%
2024/01/31	0	19.95	0	0.00	20.05	0	898	0.00%
2024/01/30	0	20.00	0	0.00	20.00	0	924	0.00%
2024/01/29	0	20.56	0	0.00	20.30	0	925	0.00%
2024/01/26	0	20.60	0	0.00	20.35	0	929	0.00%
2024/01/25	0	20.60	0	0.00	20.45	0	934	0.00%
2024/01/24	0	20.40	0.2	20.50	20.65	-0.2	934	-0.02%
2024/01/23	0	20.10	0	0.00	20.25	0	938	0.00%
2024/01/22	0	20.00	0	0.00	20.10	0	947	0.00%
2024/01/19	0	19.70	2	19.55	19.65	-2	961	-0.21%
2024/01/18	2	19.60	0	0.00	19.55	2	958	0.21%
2024/01/17	9	20.02	0	0.00	19.60	9	962	0.94%
2024/01/16	0	21.55	0	0.00	20.50	0	950	0.00%
2024/01/12	0	21.30	0	0.00	21.30	0	932	0.00%
2024/01/11	0	21.45	0	0.00	21.45	0	927	0.00%
2024/01/10	0	21.55	0	0.00	21.55	0	934	0.00%
2024/01/09	2	21.35	0	0.00	21.35	2	937	0.21%
2024/01/08	0	21.95	0	0.00	21.80	0	933	0.00%
2024/01/05	0	22.30	2	22.55	21.85	-2	952	-0.21%
2024/01/04	4.1	21.65	0	0.00	21.85	4.1	976	0.41%
2024/01/03	0.1	21.68	0	0.00	21.60	0.1	965	0.01%
2023/12/29	0.1	21.87	0	0.00	21.80	0.1	961	0.01%
2023/12/28	0	21.83	0	0.00	21.90	0	960	0.00%
2023/12/27	0	21.60	0	0.00	21.75	0	955	0.00%
2023/12/26	0	0.00	1	21.25	21.30	-1	943	-0.11%
2023/12/22	0	20.90	0	21.05	21.05	0	932	0.00%
2023/12/21	0.1	20.93	0	0.00	21.00	0.1	930	0.01%
2023/12/18	0	20.60	1	20.20	20.35	-1	921	-0.11%
2023/12/15	1	20.95	1	20.50	20.50	0	913	0.00%
2023/12/14	0	21.30	0	0.00	20.90	0	908	0.00%
2023/12/13	0	21.10	0	0.00	21.20	0	898	0.00%
2023/12/06	1	21.50	0	0.00	21.20	1	867	0.12%
2023/12/05	3	21.55	1	21.70	21.30	2	862	0.23%
2023/12/04	0	0.00	4	22.58	22.20	-4	846	-0.47%
2023/12/01	5.1	22.72	5	22.51	22.75	0.1	831	0.01%
2023/11/30	2	21.95	3	22.00	21.95	-1	799	-0.13%
2023/11/29	0	0.00	1	21.80	21.55	-1	786	-0.13%
2023/11/28	4	21.61	0	21.75	21.70	4	809	0.49%
2023/11/27	0	21.40	3	21.60	21.40	-3	826	-0.36%
2023/11/24	2	21.98	5	21.96	21.50	-3	811	-0.37%
2023/11/22	9	20.88	1.1	21.15	20.85	7.9	694	1.14%
2023/11/20	1	20.00	0	19.95	20.05	1	637	0.15%
2023/11/13	0.1	19.35	0	0.00	19.20	0.1	607	0.02%
2023/11/10	0.1	19.40	0	0.00	19.30	0.1	599	0.02%
2023/11/08	0.1	20.25	0	0.00	20.05	0.1	594	0.02%
2023/11/06	0	19.70	0	0.00	19.80	0	543	0.00%
2023/11/01	1	19.90	0	0.00	19.70	1	549	0.18%
2023/10/31	0.5	20.05	0	0.00	19.50	0.5	550	0.08%
2023/10/24	0	19.61	0	0.00	19.90	0	554	0.01%
2023/10/18	1	19.10	1	19.45	19.20	0	611	0.00%
2023/10/11	0	19.60	0	0.00	18.95	0	893	0.00%
2023/10/05	2	19.00	0	0.00	19.05	2	937	0.21%
2023/10/03	0	19.20	0	0.00	19.30	0	1,057	0.00%
2023/09/26	0	18.65	0	0.00	18.50	0	1,277	0.00%
2023/09/25	0	19.15	0	0.00	18.80	0	1,278	0.00%
2023/09/21	0	18.65	0	0.00	18.60	0	1,278	0.00%
2023/09/20	0	19.15	0	0.00	19.05	0	1,271	0.00%
2023/09/19	0	20.03	0	0.00	19.55	0	1,270	0.00%
2023/09/11	0	19.60	6.1	19.86	19.55	-6.1	1,291	-0.47%
2023/09/06	0	0.00	1	20.30	20.10	-1	1,273	-0.08%
2023/09/04	0	20.30	0	0.00	20.40	0	1,269	0.00%
2023/09/01	7	21.49	0.1	21.45	20.60	6.9	1,262	0.55%
2023/08/31	23	20.84	32	20.76	20.30	-9	1,229	-0.73%
2023/08/30	1	19.85	0	0.00	19.60	1	1,198	0.08%
2023/08/28	2	19.23	2	19.20	19.15	0	1,197	0.00%
2023/08/24	0	0.00	4	19.14	19.65	-4	1,176	-0.34%
2023/08/18	1	19.10	0	0.00	19.15	1	1,166	0.09%
2023/08/17	0.1	18.80	0	0.00	18.90	0.1	1,159	0.00%
2023/08/16	0	0.00	1	18.55	18.60	-1	1,159	-0.09%
2023/08/14	0	0.00	8	18.30	17.95	-8	1,152	-0.69%
2023/08/11	0	0.00	2	18.55	18.55	-2	1,148	-0.17%
2023/08/10	4	18.60	0	0.00	18.50	4	1,148	0.35%
2023/08/09	4	19.43	0	0.00	19.25	4	1,142	0.35%
2023/08/08	3	19.75	0	0.00	19.30	3	1,138	0.26%
2023/08/02	0	19.30	5	19.30	19.20	-5	1,131	-0.44%
2023/08/01	0.1	20.30	0	0.00	20.15	0.1	1,128	0.00%
2023/07/31	0	0.00	1	20.30	20.25	-1	1,134	-0.09%
2023/07/28	0	20.08	0	0.00	20.15	0	1,140	0.00%
2023/07/27	0	20.64	0	0.00	20.70	0	1,213	0.00%
2023/07/25	0	21.12	1	20.86	20.85	-1	1,190	-0.09%
2023/07/24	0	20.40	7	20.91	20.35	-7	1,172	-0.60%
2023/07/21	0	20.74	0	21.10	20.90	0	1,152	0.00%
2023/07/19	11.1	22.40	8	20.94	21.30	3.1	1,111	0.27%
2023/07/18	14	23.03	7	22.77	22.10	7	1,067	0.66%
2023/07/17	14	22.45	18.2	21.59	21.50	-4.2	981	-0.43%
2023/07/14	80	23.86	78	22.48	22.35	2	940	0.21%
2023/07/13	5	21.02	2	21.83	21.85	3	783	0.38%
2023/07/12	23	20.19	22	19.84	19.90	1	762	0.13%
2023/07/11	0	0.00	30	20.35	20.20	-30	738	-4.06%
2023/07/10	36	21.13	5	21.17	21.45	31	698	4.43%
2023/07/07	29	19.88	21	20.57	20.40	8	616	1.30%
2023/07/05	0.1	17.95	0	0.00	17.80	0.1	391	0.03%
2023/07/04	1	17.85	0	0.00	17.75	1	388	0.26%
2023/06/30	0	18.00	0	0.00	17.80	0	385	0.01%
2023/06/29	8	17.75	0	0.00	17.85	8	383	2.09%
2023/06/28	1	17.70	4	17.65	17.65	-3	383	-0.78%
2023/06/26	0.2	17.80	0	0.00	17.65	0.2	379	0.04%
2023/06/20	4	17.45	0	0.00	17.45	4	372	1.07%
2023/06/19	0.2	17.73	0	0.00	17.60	0.2	370	0.06%
2023/06/16	1.1	17.77	0	0.00	17.90	1.1	363	0.31%
2023/06/15	0.2	17.50	0	0.00	17.40	0.2	342	0.06%
2023/06/14	0.1	17.45	0	0.00	17.40	0.1	339	0.01%
2023/06/12	1.2	17.38	0	0.00	17.35	1.2	340	0.35%
2023/06/09	0.2	17.56	0	0.00	17.55	0.2	339	0.06%
2023/06/08	0.1	17.50	0	0.00	17.35	0.1	332	0.02%
2023/06/07	0	17.60	0	0.00	17.60	0	334	0.01%
2023/06/05	0.1	17.60	0	0.00	17.50	0.1	334	0.03%
2023/06/02	0	17.40	0	0.00	17.45	0	333	0.01%
2023/05/26	0	0.00	0.1	17.13	16.95	-0.1	334	-0.02%
2023/05/25	0	17.25	0	0.00	17.00	0	334	0.00%
2023/05/24	0.1	17.15	0	0.00	17.05	0.1	335	0.02%
2023/05/23	0.2	17.20	0	0.00	17.05	0.2	334	0.05%
2023/05/22	0	17.02	0	0.00	17.00	0	337	0.00%
2023/05/18	0	17.10	0	0.00	16.95	0	337	0.01%
2023/05/17	0	16.75	0	0.00	17.10	0	338	0.01%
2023/05/16	0	16.89	0	0.00	16.60	0	338	0.01%
2023/05/12	0	17.03	0	0.00	16.95	0	339	0.01%
2023/05/08	0.1	17.75	5	17.60	17.65	-4.9	324	-1.51%
2023/05/05	1.2	17.97	0	0.00	17.80	1.2	320	0.38%
2023/05/04	1.1	18.06	0	0.00	18.35	1.1	308	0.35%
2023/05/03	5	18.25	0	0.00	18.10	5	294	1.70%
2023/05/02	0.1	17.50	0	0.00	17.50	0.1	204	0.05%
2023/04/28	0	17.45	0	17.45	17.35	0	205	0.00%
2023/04/27	0.1	17.38	0	0.00	17.35	0.1	205	0.04%
2023/04/25	0	17.35	0	0.00	17.20	0	204	0.01%
2023/04/24	0	0.00	0	17.55	17.75	0	201	0.00%
2023/04/21	0.1	17.65	0	0.00	17.45	0.1	200	0.05%
2023/04/18	0.1	18.25	0	0.00	18.30	0.1	190	0.07%
2023/04/17	1.1	18.08	0	0.00	18.10	1.1	181	0.60%
2023/04/13	0	0.00	0	17.80	17.45	0	164	0.00%
2023/04/12	0	17.65	0	0.00	17.60	0	162	0.00%
2023/04/11	0	17.65	0	0.00	17.50	0	160	0.00%
2023/04/07	0.2	17.45	0	0.00	17.40	0.2	157	0.11%
2023/04/06	0.1	17.55	0	0.00	17.40	0.1	157	0.09%
2023/03/29	0	17.60	0	0.00	17.25	0	160	0.00%
2023/03/28	0	17.85	0	0.00	17.40	0	162	0.00%
2023/03/23	0	18.00	0	0.00	17.85	0	162	0.00%
2023/03/21	0	17.60	0	0.00	17.40	0	160	0.00%
2023/03/20	0	17.35	0	0.00	17.40	0	173	0.00%
2023/03/17	0	17.35	1	17.35	17.30	-1	174	-0.56%
2023/03/16	0	17.32	0	0.00	17.10	0	177	0.01%
2023/03/15	0.1	17.50	0	0.00	17.40	0.1	175	0.04%
2023/03/14	0	17.69	0	0.00	17.50	0	175	0.00%
2023/03/10	1	17.85	0	0.00	17.85	1	177	0.56%
2023/03/09	1.2	18.38	0	0.00	18.25	1.2	178	0.67%
2023/03/08	0	18.75	0	0.00	18.30	0	178	0.01%
2023/03/06	0	18.60	0	0.00	18.35	0	182	0.00%
2023/03/03	0.4	17.95	0	0.00	18.00	0.4	179	0.22%
2023/03/02	0	17.85	0	0.00	17.70	0	179	0.00%
2023/03/01	0	17.70	0	0.00	17.85	0	178	0.00%
2023/02/24	0	17.85	0	0.00	17.80	0	177	0.00%
2023/02/23	1	17.85	0.4	17.91	17.75	0.6	176	0.34%
2023/02/22	0.2	17.80	0.2	17.87	17.70	0	177	-0.02%
2023/02/21	0	17.90	0	0.00	17.80	0	177	0.00%
2023/02/20	0.1	17.75	0	0.00	17.65	0.1	176	0.06%
2023/02/17	0.1	17.60	0	0.00	17.55	0.1	173	0.06%
2023/02/15	0.1	17.64	0	0.00	17.35	0.1	176	0.03%
2023/02/14	0	17.55	0	0.00	17.45	0	173	0.00%
2023/02/13	0.1	17.60	0	0.00	17.45	0.1	173	0.06%
2023/02/10	1.1	17.60	0.2	17.70	17.45	0.9	171	0.53%
2023/02/09	0.1	17.35	0	0.00	17.30	0.1	167	0.05%
2023/02/08	0	0.00	0	17.65	17.25	0	168	-0.01%
2023/02/07	0	17.39	0	0.00	17.25	0	167	0.00%
2023/02/06	0	17.23	0	0.00	17.20	0	168	0.00%
2023/02/03	0.1	17.35	0	0.00	17.20	0.1	168	0.03%
2023/02/01	1	16.85	0.2	16.95	17.00	0.8	165	0.49%
2023/01/31	0.1	16.60	0	0.00	16.70	0.1	162	0.06%
2023/01/17	0	16.65	0	0.00	16.45	0	164	0.02%
2023/01/06	0	16.40	0	0.00	16.50	0	178	0.01%
2023/01/05	0.1	16.37	0	0.00	16.25	0.1	184	0.07%
2022/12/29	0	16.05	0	0.00	16.00	0	192	0.00%
2022/12/28	0.2	16.25	0	0.00	16.10	0.2	223	0.09%
2022/12/27	0	16.80	0	0.00	16.40	0	223	0.00%
2022/12/26	0.1	16.50	0	0.00	16.35	0.1	224	0.02%
2022/12/23	0.2	16.40	0	0.00	16.40	0.2	225	0.08%
2022/12/16	0	17.15	0	0.00	17.00	0	231	0.01%
2022/12/13	0	0.00	2	17.20	17.05	-2	229	-0.87%
2022/12/12	2.1	17.90	0	0.00	17.20	2.1	230	0.91%
2022/12/06	0.1	17.50	0	17.40	17.10	0.1	218	0.04%
2022/12/05	0	17.45	0	0.00	17.40	0	218	0.00%
2022/11/25	0	17.36	0	0.00	16.80	0	211	0.00%
2022/11/24	0	16.90	0	0.00	16.85	0	212	0.01%
2022/11/23	2	16.90	0	0.00	16.75	2	213	0.94%
2022/11/22	0	0.00	2	16.75	16.80	-2	212	-0.94%
2022/11/17	2	16.95	0	0.00	16.90	2	213	0.93%
2022/11/16	0	16.93	0	0.00	16.70	0	212	0.02%
2022/11/15	0	17.05	0	0.00	16.90	0	212	0.00%
2022/11/10	0	17.05	0	0.00	16.90	0	212	0.01%
2022/11/08	0.1	17.27	0	0.00	17.00	0.1	216	0.05%
2022/11/07	0	17.11	0	0.00	17.05	0	218	0.00%
2022/11/04	0	16.60	0	0.00	16.65	0	220	0.01%
2022/11/03	0	16.50	0	0.00	16.40	0	220	0.01%
2022/11/02	0	16.65	0	0.00	16.40	0	221	0.01%
2022/10/28	0	16.30	0	16.25	15.75	0	223	0.01%
2022/10/27	0	16.30	0	0.00	16.25	0	223	0.01%
2022/10/26	0	0.00	0	16.15	15.80	0	224	0.00%
2022/10/25	0	0.00	0	16.50	15.85	0	225	0.00%
2022/10/24	0	0.00	1	16.40	16.30	-1	222	-0.45%
2022/10/21	1	16.15	0	0.00	16.00	1	223	0.45%
2022/10/19	0.2	16.60	0	0.00	16.50	0.2	236	0.06%
2022/10/17	0	0.00	2	16.35	16.50	-2	232	-0.86%
2022/10/12	0	16.95	0	0.00	17.10	0	226	0.01%
2022/10/11	0	17.15	0	0.00	17.00	0	226	0.00%
2022/10/05	1	18.60	1	18.65	17.85	0	224	0.00%
2022/10/03	0	17.15	0	0.00	17.10	0	196	0.00%
2022/09/30	0	17.00	0	0.00	16.95	0	199	0.00%
2022/09/27	0.2	17.37	0	0.00	17.50	0.2	206	0.07%
2022/09/19	0.3	18.85	0	0.00	18.70	0.3	225	0.13%
2022/09/16	0	19.05	0	0.00	18.90	0	225	0.02%
2022/09/15	1.1	19.25	0	19.10	19.05	1.1	229	0.49%
2022/09/06	0	19.10	0	0.00	18.75	0	245	0.01%
2022/09/02	0	19.60	0	0.00	19.60	0	250	0.00%
2022/08/26	1	19.95	0	20.25	20.15	1	255	0.38%
2022/08/25	1	19.90	0	0.00	19.90	1	255	0.39%
2022/08/24	0	19.90	0	0.00	19.70	0	257	0.01%
2022/08/23	0	19.70	0	0.00	19.65	0	258	0.00%
2022/08/19	0	20.05	0	0.00	19.95	0	268	0.00%
2022/08/17	0.1	19.93	0	0.00	19.85	0.1	283	0.03%
2022/08/16	0	0.00	0	19.75	19.70	0	335	0.00%
2022/08/04	0	18.40	0	0.00	18.20	0	349	0.00%
2022/07/29	0	18.80	0	0.00	18.75	0	352	0.01%
2022/07/28	1	18.50	0	0.00	18.40	1	353	0.29%
2022/07/26	0.2	18.45	0	0.00	18.30	0.2	340	0.06%
2022/07/19	0.1	18.25	0	0.00	18.15	0.1	361	0.02%
2022/07/18	0.1	18.35	0	0.00	18.30	0.1	361	0.02%
2022/07/15	0	18.10	0.1	18.00	17.95	-0.1	363	-0.03%
2022/07/11	0	17.85	0	0.00	17.55	0	367	0.00%
2022/07/07	0	17.85	0	0.00	18.05	0	367	0.00%
2022/07/06	0	0.00	1	17.50	17.40	-1	364	-0.27%
2022/07/05	0.5	17.74	0	0.00	17.75	0.5	364	0.13%
2022/07/01	2.1	17.80	0	0.00	17.35	2.1	370	0.55%
2022/06/30	0	19.45	0	0.00	18.85	0	359	0.01%
2022/06/23	2	18.90	0	0.00	19.00	2	362	0.55%
2022/06/21	0	19.80	0	0.00	19.65	0	356	0.01%
2022/06/20	0.1	19.36	0	0.00	19.00	0.1	357	0.02%
2022/06/14	0.1	20.90	0	0.00	20.75	0.1	368	0.01%
2022/06/13	0	21.50	0.1	21.07	20.90	-0.1	369	-0.03%
2022/06/07	0	21.80	0	0.00	21.65	0	384	0.00%
2022/06/06	0	21.65	0	0.00	21.55	0	391	0.00%
2022/06/02	0	0.00	0	21.85	21.55	0	405	0.00%
2022/05/31	0	21.55	0	0.00	21.40	0	418	0.01%
2022/05/26	0.1	21.60	0	0.00	21.15	0.1	425	0.01%
2022/05/25	1	21.30	1	21.40	21.45	0	445	0.00%
2022/05/24	0	0.00	0.1	22.08	21.65	-0.1	458	-0.02%
2022/05/23	0.3	20.45	0	0.00	20.45	0.3	420	0.07%
2022/05/20	0.1	20.20	0	0.00	20.10	0.1	435	0.02%
2022/05/12	0.3	19.85	0	0.00	19.60	0.3	487	0.06%
2022/05/04	0	20.50	0	0.00	20.50	0	532	0.00%
2022/05/03	0	20.28	0	0.00	20.10	0	543	0.01%
2022/04/28	0.1	20.42	1	20.45	20.45	-0.9	565	-0.16%
2022/04/27	0	20.50	0	0.00	20.05	0	566	0.00%
2022/04/26	0	21.00	0	0.00	20.90	0	560	0.01%
2022/04/25	0	21.17	0	0.00	21.00	0	565	0.01%
2022/04/22	0	0.00	0	21.85	21.70	0	572	-0.01%
2022/04/21	0.1	21.65	2	21.85	21.95	-1.9	590	-0.33%
2022/04/19	0	21.30	2	21.25	21.10	-2	617	-0.32%
2022/04/18	1.1	20.97	0	0.00	20.90	1.1	654	0.17%
2022/04/15	0.1	21.65	0	0.00	21.40	0.1	673	0.01%
2022/04/14	0.1	21.75	0	0.00	21.80	0.1	723	0.01%
2022/04/12	0.1	21.38	0	0.00	21.30	0.1	990	0.01%
2022/04/11	0	0.00	1	21.40	21.35	-1	998	-0.10%
2022/04/07	2.1	22.17	1	22.00	21.80	1.1	1,029	0.11%
2022/03/31	0	23.15	1	23.10	23.00	-1	1,092	-0.09%
2022/03/30	0	22.90	0	0.00	23.05	0	1,148	0.00%
2022/03/29	0	23.15	0	0.00	22.70	0	1,183	0.00%
2022/03/28	1	22.40	1	22.75	22.85	0	1,263	0.00%
2022/03/24	1	23.05	0	0.00	23.10	1	1,590	0.06%
2022/03/23	10	23.15	2	23.10	23.15	8	1,976	0.40%
2022/03/21	0	23.18	0	0.00	22.85	0	2,129	0.00%
2022/03/18	1	23.15	5	23.03	22.95	-4	2,141	-0.19%
2022/03/17	0	0.00	1	22.65	22.60	-1	2,159	-0.05%
2022/03/15	2	22.05	1	22.20	22.05	1	2,199	0.05%
2022/03/11	1	21.95	0	0.00	22.00	1	2,215	0.05%
2022/03/10	0.1	22.02	0	0.00	22.10	0.1	2,224	0.00%
2022/03/08	0.1	21.36	2	20.70	20.90	-1.9	2,238	-0.09%
2022/03/07	0.1	21.60	0	0.00	21.55	0.1	2,239	0.00%
2022/03/04	10	22.50	2	22.60	22.40	8	2,248	0.36%
2022/03/03	0	22.85	0	0.00	22.90	0	2,270	0.00%
2022/03/02	0.1	22.70	0	0.00	22.80	0.1	2,293	0.00%
2022/03/01	0.1	22.66	9	22.56	22.55	-8.9	2,296	-0.39%
2022/02/25	1.1	22.53	0	0.00	22.10	1.1	2,300	0.05%
2022/02/24	1.1	22.63	2	22.40	22.55	-0.9	2,298	-0.04%
2022/02/23	1	22.85	0	0.00	22.95	1	2,308	0.04%
2022/02/22	1.1	23.03	0	0.00	23.40	1.1	2,328	0.05%
2022/02/21	0.2	23.30	1	23.25	23.30	-0.8	2,334	-0.04%
2022/02/18	0.1	23.20	0	0.00	23.15	0.1	2,356	0.00%
2022/02/17	0	0.00	1	23.30	23.15	-1	2,374	-0.04%
2022/02/16	0	23.40	0	0.00	23.05	0	2,457	0.00%
2022/02/15	0.3	23.44	4	22.90	23.10	-3.8	2,583	-0.15%
2022/02/14	0	23.50	0	0.00	23.40	0	2,657	0.00%
2022/02/10	0	24.65	0	0.00	24.50	0	2,683	0.00%
2022/02/09	0	0.00	2	24.95	24.80	-2	2,706	-0.07%
2022/02/08	1	24.50	2	24.65	24.55	-1	2,704	-0.04%
2022/02/07	1	23.80	0	0.00	23.90	1	2,701	0.04%
2022/01/26	0	22.90	0	0.00	22.55	0	2,695	0.00%
2022/01/25	0	22.61	0	0.00	22.35	0	2,692	0.00%
2022/01/24	0	22.30	0	0.00	22.80	0	2,690	0.00%
2022/01/21	1	23.35	0	0.00	23.15	1	2,681	0.04%
2022/01/20	0.1	24.15	0	0.00	23.80	0.1	2,690	0.00%
2022/01/17	0	23.73	0	0.00	23.90	0	2,696	0.00%
2022/01/14	0	22.85	1	23.00	23.00	-1	2,687	-0.04%
2022/01/13	0.1	23.85	0	0.00	23.70	0.1	2,677	0.00%
2022/01/12	0	24.30	0	0.00	23.70	0	2,672	0.00%
2022/01/11	3	24.95	8	24.35	24.15	-5	2,661	-0.19%
2022/01/07	0	26.10	2	26.05	25.60	-2	2,620	-0.08%
2022/01/06	4	26.43	2	26.68	26.30	2	2,573	0.08%
2022/01/04	0	26.15	1	26.10	25.95	-1	2,321	-0.04%
2022/01/03	1	25.85	6	26.09	26.05	-5	2,318	-0.22%
2021/12/30	0	26.04	0	0.00	25.95	0	2,309	0.00%
2021/12/29	0.1	26.10	0	0.00	26.00	0.1	2,304	0.00%
2021/12/28	0	0.00	2	26.53	25.65	-2	2,304	-0.09%
2021/12/27	6	26.00	0	0.00	26.20	6	2,298	0.26%
2021/12/24	3	25.67	0	0.00	25.60	3	2,283	0.13%
2021/12/23	2	26.65	0.1	27.00	26.40	2	2,231	0.09%
2021/12/22	0.1	26.55	77	26.74	26.55	-77	2,205	-3.49%
2021/12/21	31	27.69	8	28.09	26.90	23	2,129	1.08%
2021/12/20	23	28.41	16	28.29	28.30	7	1,996	0.35%
2021/12/17	89	28.21	34	27.83	28.15	55	1,816	3.03%
2021/12/16	5	26.97	7	27.29	27.70	-2	1,437	-0.14%
2021/12/15	0	25.30	0.2	25.65	25.20	-0.2	1,304	-0.02%
2021/12/14	0.1	25.61	0	0.00	24.90	0.1	1,299	0.01%
2021/12/13	6	25.71	5	24.90	25.70	1	1,288	0.08%
2021/12/10	0	0.00	5	24.90	24.85	-5	1,269	-0.39%
2021/12/09	0	25.70	0	0.00	25.20	0	1,267	0.00%
2021/12/08	0	0.00	1.1	25.53	25.75	-1.1	1,247	-0.09%
2021/12/07	0.1	25.25	4	25.40	25.05	-3.9	1,235	-0.32%
2021/12/06	4	25.50	0.1	25.50	25.50	3.9	1,242	0.31%
2021/12/02	0	0.00	6	25.60	25.15	-6	1,249	-0.48%
2021/12/01	0	0.00	0.1	25.55	25.65	-0.1	1,255	-0.01%
2021/11/30	0	0.00	1	25.45	25.25	-1	1,268	-0.08%
2021/11/26	5	24.18	0	0.00	24.65	5	1,237	0.40%
2021/11/25	0.1	25.20	0	0.00	25.05	0.1	1,223	0.01%
2021/11/24	0.1	25.25	1	25.30	25.05	-0.9	1,224	-0.07%
2021/11/23	2.1	24.97	0	0.00	24.75	2.1	1,219	0.17%
2021/11/22	2.1	25.61	0	0.00	25.55	2.1	1,204	0.17%
2021/11/19	1	25.40	2	25.80	25.80	-1	1,186	-0.08%
2021/11/18	2	25.05	0	0.00	24.75	2	1,165	0.17%
2021/11/17	0	0.00	2	25.35	25.35	-2	1,164	-0.17%
2021/11/15	10	26.25	8	25.97	25.50	2	1,158	0.17%
2021/11/12	15	26.09	11	26.16	26.20	4	1,268	0.32%
2021/11/11	0	0.00	11	26.04	26.15	-11	1,143	-0.96%
2021/11/09	3	24.23	3	23.55	23.65	0	1,073	0.00%
2021/11/08	1	23.65	0.4	23.80	23.60	0.6	1,061	0.06%
2021/11/05	16	22.69	16	22.71	22.70	0	1,063	0.00%
2021/11/03	5	22.25	0	0.00	22.10	5	1,108	0.45%
2021/10/29	0	0.00	1	21.95	22.10	-1	1,145	-0.09%
2021/10/28	0.1	22.08	0	0.00	22.05	0.1	1,158	0.01%
2021/10/27	1	22.25	11	21.86	22.20	-10	1,158	-0.86%
2021/10/26	0.1	21.40	0	0.00	21.30	0.1	1,185	0.01%
2021/10/25	0	21.33	0	0.00	21.40	0	1,195	0.00%
2021/10/15	0	20.25	0	0.00	20.00	0	1,685	0.00%
2021/10/14	0	19.80	0	0.00	19.65	0	1,697	0.00%
2021/10/13	0.1	19.85	0	0.00	19.70	0.1	1,719	0.00%
2021/10/12	1	19.85	1	20.10	19.70	0	1,883	0.00%
2021/10/05	1	19.55	1	19.95	19.85	0	2,158	0.00%
2021/10/04	0	20.30	1	19.50	19.50	-1	2,208	-0.04%
2021/10/01	9	20.79	1	21.10	20.45	8	2,229	0.36%
2021/09/30	2	21.15	0	0.00	21.55	2	2,253	0.09%
2021/09/29	9	21.73	0	0.00	21.30	9	2,287	0.39%
2021/09/28	2	22.40	0	0.00	22.35	2	2,363	0.08%
2021/09/27	0	22.35	0	0.00	22.90	0	2,402	0.00%
2021/09/23	1	22.40	0	0.00	22.00	1	2,491	0.04%
2021/09/22	4	22.48	0	0.00	22.05	4	2,546	0.16%
2021/09/16	0	23.20	0	0.00	23.20	0	2,627	0.00%
2021/09/14	2.1	23.85	2	23.88	23.80	0.1	2,787	0.00%
2021/09/13	0	23.70	5	23.25	23.45	-5	2,944	-0.17%
2021/09/09	0.1	22.30	0	0.00	22.35	0.1	3,318	0.00%
2021/09/07	1	22.65	1	22.20	22.75	0	3,609	0.00%
2021/09/06	1	23.60	1	23.90	23.40	0	3,940	0.00%
2021/09/03	0	0.00	5	24.00	23.80	-5	4,024	-0.12%
2021/09/02	2	23.37	0	0.00	22.90	2	4,126	0.05%
2021/09/01	0.1	23.45	0	0.00	23.55	0.1	4,238	0.00%
2021/08/30	0	0.00	2	22.83	22.70	-2	4,499	-0.04%
2021/08/23	0	0.00	2	22.23	22.40	-2	5,897	-0.03%
2021/08/20	1	21.00	0	0.00	21.20	1	5,984	0.02%
2021/08/19	13	21.47	13	22.14	21.25	0	6,037	0.00%
2021/08/18	17	21.71	16	21.83	22.70	1	6,196	0.02%
2021/08/16	1.1	21.77	0	0.00	21.65	1.1	6,530	0.02%
2021/08/13	0	0.00	0.2	22.80	22.40	-0.2	6,555	0.00%
2021/08/12	0	0.00	1	23.35	23.45	-1	6,693	-0.01%
2021/08/11	1	22.80	11	23.10	22.95	-10	7,015	-0.14%
2021/08/10	0	0.00	1	23.70	23.60	-1	7,193	-0.01%
2021/08/06	2	24.95	1	25.20	24.85	1	7,293	0.01%
2021/08/03	1	24.95	3	25.15	25.15	-2	7,388	-0.03%
2021/08/02	0	0.00	1	24.70	24.75	-1	7,425	-0.01%
2021/07/30	0	0.00	0	24.50	24.35	0	7,447	0.00%
2021/07/28	1	24.30	0	0.00	24.35	1	7,553	0.01%
2021/07/27	2	25.60	1	25.85	24.85	1	7,449	0.01%
2021/07/26	0	0.00	3	25.65	25.40	-3	7,469	-0.04%
2021/07/22	1	24.30	3	24.55	24.05	-2	7,884	-0.03%
2021/07/21	7	25.31	2	25.68	24.75	5	8,356	0.06%
2021/07/20	1	24.55	5	25.00	24.45	-4	8,243	-0.05%
2021/07/19	2	24.95	3	25.05	25.40	-1	8,290	-0.01%
2021/07/16	6	25.85	1	25.75	25.00	5	8,295	0.06%
2021/07/15	6	24.98	4	25.06	25.45	2	8,217	0.02%
2021/07/14	2	25.20	2	24.20	24.70	0	8,306	0.00%
2021/07/13	4.3	24.27	4	23.79	23.55	0.3	8,383	0.00%
2021/07/12	0.1	25.30	3	25.13	25.30	-2.9	8,344	-0.03%
2021/07/09	1	26.50	1	25.90	25.65	0	8,323	0.00%
2021/07/08	4	27.05	1	27.10	27.00	3	8,379	0.04%
2021/07/07	2	27.38	8	27.30	26.90	-6	8,546	-0.07%
2021/07/06	2	27.75	0	0.00	27.35	2	8,761	0.02%
2021/07/05	4	28.20	3	28.23	27.95	1	8,914	0.01%
2021/07/02	3	27.13	5.4	27.21	27.45	-2.4	8,873	-0.03%
2021/07/01	2	26.88	0	0.00	26.70	2	8,853	0.02%
2021/06/30	11	26.59	11	26.98	26.80	0	8,833	0.00%
2021/06/29	0	27.20	1	26.60	26.50	-1	8,813	-0.01%
2021/06/25	0.1	27.50	1	27.15	27.00	-0.9	8,782	-0.01%
2021/06/24	40	27.58	39	27.61	27.50	1	8,858	0.01%
2021/06/23	5	27.80	1	27.75	27.30	4	8,827	0.05%
2021/06/22	3	28.07	3.1	28.86	27.90	-0.1	8,716	0.00%
2021/06/21	13	28.47	3	29.42	28.00	10	8,557	0.12%
2021/06/18	4	31.69	19	31.03	30.55	-15	8,435	-0.18%
2021/06/17	26	30.24	9	30.32	30.10	17	8,218	0.21%
2021/06/16	18	30.47	14	30.47	30.05	4	8,161	0.05%
2021/06/15	20	30.42	31.3	30.53	31.05	-11.3	7,944	-0.14%
2021/06/11	3	28.67	7	28.97	28.25	-4	7,606	-0.05%
2021/06/10	14	27.74	18	27.62	28.25	-4	7,538	-0.05%
2021/06/09	14	28.01	19	27.68	27.45	-5	7,420	-0.07%
2021/06/08	10	29.49	9	29.81	29.00	1	7,304	0.01%
2021/06/07	9	29.06	4	28.70	28.40	5	7,155	0.07%
2021/06/04	26.1	29.69	25	29.72	29.50	1.1	7,031	0.02%
2021/06/03	38	29.97	18	29.99	30.55	20	6,943	0.29%
2021/06/02	55	29.58	58	29.75	30.35	-3	6,413	-0.05%
2021/06/01	25	27.22	33	27.52	27.60	-8	6,047	-0.13%
2021/05/31	5	25.20	1	25.00	25.10	4	5,703	0.07%
2021/05/28	3	26.27	6	26.08	25.30	-3	5,633	-0.05%
2021/05/27	2	25.10	2	25.00	25.00	0	5,535	0.00%
2021/05/26	13	25.38	13	26.83	25.60	0	5,478	0.00%
2021/05/25	53	25.86	58	25.42	26.40	-5	5,305	-0.09%
2021/05/24	28	23.85	37	23.15	24.00	-9	5,029	-0.18%
2021/05/21	3	21.80	3	22.60	22.80	0	4,976	0.00%
2021/05/20	44	21.05	53	21.60	20.75	-9	4,939	-0.18%
2021/05/19	61	23.78	46.2	23.58	23.00	14.8	4,813	0.31%
2021/05/18	31	24.02	35	24.10	24.15	-4	4,500	-0.09%
2021/05/17	62	23.54	28	24.19	23.40	34	4,300	0.79%
2021/05/14	0	0.00	4.4	25.69	26.00	-4.4	4,192	-0.11%
2021/05/13	1	26.40	15.1	24.77	25.70	-14.1	4,151	-0.34%
2021/05/12	0	27.50	2	28.50	27.30	-2	4,159	-0.05%
2021/05/11	11	31.19	3	32.47	30.30	8	4,119	0.19%
2021/05/10	1.1	32.21	7.6	33.13	33.65	-6.6	4,077	-0.16%
2021/05/07	2	30.60	5	29.72	30.60	-3	4,085	-0.07%
2021/05/06	10	27.97	5	27.95	27.85	5	4,083	0.12%
2021/05/05	11	29.50	44.2	27.68	29.00	-33.2	4,018	-0.83%
2021/05/04	0	0.00	65	29.75	29.55	-65	3,934	-1.65%
2021/05/03	1	34.80	9.1	34.21	32.80	-8.1	3,908	-0.21%
2021/04/29	48.1	34.16	43.1	34.70	33.80	5	3,856	0.13%
2021/04/28	57.1	33.59	21.1	32.68	34.40	36	3,592	1.00%
2021/04/27	80.7	30.15	18	31.75	31.30	62.7	3,406	1.84%
2021/04/26	3	29.40	32.1	29.40	29.40	-29.1	2,890	-1.01%
2021/04/23	3	26.75	21	26.75	26.75	-18	2,805	-0.64%
2021/04/22	0	0.00	1	24.35	24.35	-1	2,767	-0.04%
2021/04/21	3	21.38	20	21.31	22.15	-17	2,750	-0.62%
2021/04/20	56.1	20.43	77	20.08	20.15	-20.9	2,670	-0.78%
2021/04/19	50	19.48	25	19.87	19.95	25	2,551	0.98%
2021/04/16	13	18.20	5	18.50	18.15	8	2,424	0.33%
2021/04/15	20	18.01	3	18.40	18.50	17	2,399	0.71%
2021/04/14	14	17.33	102	17.82	17.40	-88	2,341	-3.76%	大賣/
2021/04/13	137	19.44	172	19.14	18.35	-35	2,274	-1.54%	大買/大賣/
2021/04/12	48	20.10	25	20.08	20.25	23	2,094	1.10%
2021/04/09	103	17.50	33	17.82	18.45	70	1,871	3.74%	大買/
2021/04/08	0	16.78	15	16.81	16.80	-15	1,725	-0.87%
2021/04/07	1	16.35	5	16.43	16.60	-4	1,788	-0.22%
2021/04/06	3	16.30	11	16.34	16.35	-8	1,863	-0.43%
2021/04/01	7	16.68	4	16.75	16.55	3	2,002	0.15%
2021/03/31	23	16.51	5	16.50	16.55	18	2,066	0.87%
2021/03/30	7	16.26	0	0.00	16.10	7	2,044	0.34%
2021/03/29	34	16.38	0	0.00	16.40	34	2,030	1.67%
2021/03/26	0	15.75	1	15.50	15.55	-1	1,933	-0.05%
2021/03/24	0.1	15.75	0	0.00	15.20	0.1	2,092	0.00%
2021/03/23	1	15.90	0	0.00	15.30	1	2,085	0.05%
2021/03/22	0	15.95	0	0.00	15.30	0	2,046	0.00%
2021/03/19	0	15.45	0	0.00	15.35	0	2,041	0.00%
2021/03/18	1	15.20	1	15.20	15.10	0	2,008	0.00%
2021/03/17	1	14.95	0	0.00	15.15	1	2,012	0.05%
2021/03/16	1.1	15.30	0	0.00	15.20	1.1	2,018	0.05%
2021/03/15	0	15.10	0	0.00	15.20	0	2,005	0.00%
2021/03/12	0	14.95	0	0.00	14.65	0	2,019	0.00%
2021/03/10	0	0.00	55	14.35	14.35	-55	2,049	-2.68%
2021/03/08	0	15.00	0	0.00	14.60	0	2,124	0.00%
2021/03/05	5	14.80	0	0.00	14.70	5	2,127	0.24%
2021/03/04	0	15.20	0	0.00	14.85	0	2,139	0.00%
2021/02/25	0.1	15.80	0	0.00	15.35	0.1	2,180	0.00%
2021/02/24	0	15.85	0	0.00	15.40	0	2,188	0.00%
2021/02/23	6	15.85	1	16.10	15.80	5	2,169	0.23%
2021/02/22	3	15.07	0	0.00	15.10	3	2,005	0.15%
2021/02/19	0	15.00	5	14.60	15.20	-5	1,993	-0.25%
2021/02/18	10	14.45	23	14.63	14.50	-13	1,970	-0.66%
2021/02/03	20	14.15	0	0.00	14.15	20	1,941	1.03%
2021/01/29	0	0.00	14	14.20	13.90	-14	1,903	-0.74%
2021/01/28	14	14.59	1	14.40	14.55	13	1,841	0.71%
2021/01/21	1	13.80	0	0.00	13.70	1	1,774	0.06%
2021/01/18	0	14.35	0	0.00	14.40	0	1,739	0.00%
2021/01/15	2	14.80	0	0.00	14.60	2	1,742	0.11%
2021/01/13	1	15.00	0	0.00	14.90	1	1,890	0.05%
2021/01/12	2	15.15	0	0.00	14.65	2	1,880	0.11%
2021/01/11	0	0.00	1	15.30	15.30	-1	1,859	-0.05%
2021/01/08	0	0.00	1	15.70	15.20	-1	1,852	-0.05%
2021/01/06	29	16.06	3	16.45	15.65	26	1,836	1.42%
2021/01/05	51	16.46	16	16.56	16.60	35	1,790	1.96%
2021/01/04	36	16.73	1	17.15	16.70	35	1,767	1.98%
2020/12/31	4	17.06	5	16.85	16.75	-1	1,747	-0.06%
2020/12/30	16	17.36	4	17.20	17.20	12	1,717	0.70%
2020/12/29	3	16.63	3	16.80	16.70	0	1,611	0.00%
2020/12/28	17	16.26	8	16.65	16.80	9	1,518	0.59%
2020/12/25	4.1	15.48	8	15.41	15.80	-3.9	1,352	-0.29%
2020/12/24	4	15.00	2	14.80	14.80	2	1,252	0.16%
2020/12/23	1	14.60	0	0.00	14.85	1	1,253	0.08%
2020/12/22	8	15.19	13.6	14.86	14.75	-5.6	1,242	-0.45%
2020/12/21	2	15.08	0	0.00	15.05	2	1,236	0.16%
2020/12/18	5	15.85	1	15.68	15.60	4	1,230	0.32%
2020/12/15	0	0.00	0.1	14.75	14.30	-0.1	1,260	0.00%
2020/12/11	0	0.00	4	14.41	14.45	-4	1,255	-0.32%
2020/12/10	0	0.00	10	14.69	14.50	-10	1,244	-0.80%
2020/12/09	0	0.00	1	15.10	14.90	-1	1,231	-0.08%
2020/12/08	1	15.00	0	0.00	15.05	1	1,215	0.08%
2020/12/07	1	14.85	2.1	14.90	14.75	-1.1	1,198	-0.09%
2020/12/04	1	14.75	0	14.84	14.75	1	1,186	0.08%
2020/12/03	2	15.24	10	14.90	14.70	-8	1,189	-0.67%
2020/12/02	2	14.80	0	0.00	14.90	2	1,144	0.18%
2020/12/01	0	0.00	0.1	14.65	14.45	-0.1	1,178	-0.01%
2020/11/30	7	14.60	8	14.43	14.35	-1	1,176	-0.09%
2020/11/27	1	14.65	1	14.60	14.60	0	1,183	0.00%
2020/11/26	7	14.37	0	0.00	14.35	7	1,140	0.61%
2020/11/25	0	0.00	3	14.25	14.20	-3	1,131	-0.27%
2020/11/24	1	14.10	0	0.00	14.10	1	1,113	0.09%
2020/11/23	7	14.19	0	0.00	14.10	7	1,115	0.63%
2020/11/20	0	13.90	0	0.00	14.10	0	1,098	0.00%
2020/10/29	0	13.65	0	0.00	13.70	0	1,196	0.00%
2020/10/26	0	0.00	1	14.00	14.00	-1	1,196	-0.08%
2020/10/22	3	14.40	1	14.50	14.35	2	1,200	0.17%
2020/10/16	0	0.00	1	14.25	14.00	-1	1,077	-0.09%
2020/10/15	0	0.00	2	14.03	14.15	-2	1,084	-0.18%
2020/10/14	1	14.15	0	0.00	14.10	1	1,070	0.09%
2020/10/06	0	0.00	1	13.75	13.75	-1	1,122	-0.09%
2020/09/23	1	14.65	10	14.40	14.45	-9	1,412	-0.64%
2020/09/22	22	14.99	9	14.76	14.90	13	1,432	0.91%
2020/09/18	0	0.00	2	14.10	14.10	-2	1,278	-0.16%
2020/09/17	0	13.95	0	0.00	13.90	0	1,283	0.00%
2020/09/16	0	13.90	0	0.00	13.85	0	1,310	0.00%
2020/09/09	0	14.25	0	0.00	14.20	0	1,407	0.00%
2020/09/07	2	14.50	4	14.46	14.40	-2	1,418	-0.14%
2020/09/04	52	14.56	48	14.41	14.35	4	1,432	0.28%
2020/09/03	0	0.00	4	14.40	14.15	-4	1,408	-0.28%
2020/09/02	5	14.10	32	14.15	14.15	-27	1,421	-1.90%
2020/08/31	0	0.00	8	13.98	13.75	-8	1,438	-0.56%
2020/08/27	40	13.65	0	0.00	13.60	40	1,472	2.72%
2020/08/21	0	13.25	0	0.00	13.25	0	1,576	0.00%
2020/08/19	0	14.20	0	0.00	14.20	0	1,591	0.00%
2020/08/17	0	0.00	1	14.65	14.50	-1	1,766	-0.06%
2020/08/05	0	0.00	1	14.35	14.40	-1	1,968	-0.05%
2020/07/28	0	0.00	8	13.44	13.15	-8	2,028	-0.39%
2020/07/27	0	13.45	0	0.00	13.45	0	2,023	0.00%
2020/07/24	0	0.00	1	14.00	13.90	-1	2,034	-0.05%
2020/07/23	3	14.35	3	14.45	14.45	0	2,120	0.00%
2020/07/22	8	14.67	6	14.55	14.45	2	2,173	0.09%
2020/07/20	0	0.00	2	14.15	14.15	-2	2,145	-0.09%
2020/07/17	2	14.20	2	14.30	14.30	0	2,145	0.00%
2020/07/16	0	0.00	1	14.20	14.35	-1	2,152	-0.05%
2020/07/07	1	15.45	7	15.89	14.65	-6	2,082	-0.29%
2020/07/06	12	15.63	7	15.65	15.65	5	1,982	0.25%
2020/07/03	4	14.28	3	14.43	14.25	1	1,964	0.05%
2020/06/22	9	13.84	1	13.80	13.80	8	1,840	0.43%
2020/06/19	7	13.38	0	0.00	13.40	7	1,829	0.38%
2020/06/12	1	12.30	0	0.00	12.80	1	1,851	0.05%
2020/06/09	5	13.80	6	13.77	13.70	-1	1,879	-0.05%
2020/06/08	1	13.80	0	0.00	13.80	1	1,921	0.05%
2020/06/02	0	0.00	2	14.05	13.80	-2	2,128	-0.09%
2020/06/01	0	0.00	2	13.75	13.75	-2	2,129	-0.09%
2020/05/28	0	0.00	5	13.65	13.70	-5	2,270	-0.22%
2020/05/26	1	13.65	2	13.60	13.60	-1	2,382	-0.04%
2020/05/25	15	13.95	8	14.06	13.90	7	2,550	0.27%
2020/05/22	0	0.00	6	13.75	13.45	-6	2,597	-0.23%
2020/05/20	5	13.00	0	0.00	12.80	5	2,634	0.19%
2020/05/19	0	0.00	10	12.85	13.00	-10	2,640	-0.38%
2020/05/18	0	0.00	4	12.85	12.95	-4	2,762	-0.14%
2020/05/15	0	0.00	11	13.15	12.90	-11	2,776	-0.40%
2020/05/14	54	13.52	44	13.54	13.10	10	2,762	0.36%
2020/05/13	15	13.29	4	13.90	13.90	11	2,649	0.42%
2020/05/12	5	12.35	7	12.52	12.65	-2	2,539	-0.08%
2020/05/11	1	12.40	1	12.25	12.30	0	2,520	0.00%
2020/05/08	0	0.00	1	12.45	12.25	-1	2,513	-0.04%
2020/05/06	3	12.72	0	0.00	12.65	3	2,476	0.12%
2020/04/15	2	12.10	6	12.05	11.95	-4	2,162	-0.18%
2020/04/13	2	12.00	0	0.00	12.05	2	2,126	0.09%
2020/04/10	2	12.00	0	0.00	12.05	2	2,114	0.09%
2020/04/09	2	12.45	2	12.00	11.90	0	2,108	0.00%
2020/04/08	1	12.45	0	0.00	12.25	1	2,085	0.05%
2020/04/07	0	0.00	3	11.00	11.60	-3	2,020	-0.15%
2020/03/31	3	10.60	0	0.00	10.55	3	1,997	0.15%
2020/03/27	3	11.15	5	10.99	10.90	-2	1,985	-0.10%
2020/03/26	2	11.15	0	0.00	11.10	2	1,970	0.10%
2020/03/25	1	10.85	0	0.00	11.10	1	1,961	0.05%
2020/03/16	0	0.00	3	12.40	12.20	-3	1,808	-0.17%
2020/03/13	0	0.00	2	12.40	12.65	-2	1,775	-0.11%
2020/03/11	5	15.22	4	14.93	14.60	1	1,668	0.06%
2020/03/10	2	14.83	6	14.82	15.10	-4	1,633	-0.24%
2020/03/09	11	16.08	3	15.95	15.60	8	1,595	0.50%
2020/03/05	2	15.45	0	0.00	14.90	2	1,406	0.14%
2020/03/03	5	16.50	5	16.80	15.55	0	1,314	0.00%
2020/03/02	3	16.28	3	16.50	16.05	0	1,247	0.00%
2020/02/27	5	16.69	6	16.75	16.60	-1	1,161	-0.09%
2020/02/26	16	16.78	14	16.50	16.40	2	1,053	0.19%
2020/02/25	5	15.98	3	16.05	15.55	2	854	0.23%
2020/02/24	34	15.52	35	15.58	15.80	-1	727	-0.14%
2020/02/19	8	14.21	8	14.31	14.00	0	538	0.00%
2020/02/13	0.1	11.10	0	0.00	11.20	0.1	381	0.03%
2020/02/03	0	0.00	191	10.51	10.60	-191	368	-51.81%	大賣/鉅額交易
2020/01/07	5	13.00	0	0.00	13.00	5	342	1.46%
2019/12/23	0	0.00	2	13.70	13.65	-2	380	-0.53%
2019/12/18	2	14.10	1	14.00	14.10	1	392	0.25%
2019/12/13	20	13.25	0	0.00	13.25	20	467	4.28%
2019/12/12	20	13.30	0	0.00	13.35	20	467	4.28%
2019/12/09	10	13.40	0	0.00	13.35	10	469	2.13%
2019/12/06	30	13.47	0	0.00	13.40	30	470	6.37%
2019/12/05	10	13.70	0	0.00	13.70	10	471	2.12%
2019/12/03	9	13.50	5	13.62	13.65	4	461	0.87%
2019/11/29	22	13.50	0	0.00	13.65	22	452	4.86%
2019/11/28	70	13.40	0	0.00	13.50	70	441	15.86%
2019/11/27	3	13.10	0	0.00	13.10	3	413	0.73%
2019/11/21	0	12.40	0	0.00	12.45	0	405	0.00%
2019/11/13	0	0.00	2	12.85	12.70	-2	408	-0.49%
2019/11/01	3	13.52	0	0.00	13.50	3	474	0.63%
2019/10/23	0	0.00	1	13.60	13.60	-1	507	-0.20%
2019/09/26	2	14.55	0	0.00	14.40	2	697	0.29%
2019/09/24	1	14.10	0	0.00	14.20	1	657	0.15%
2019/09/20	1	14.25	0	0.00	13.80	1	641	0.16%
2019/09/12	0.2	13.75	0	0.00	13.80	0.2	538	0.04%
2019/08/30	0	13.80	0	0.00	13.85	0	515	0.00%
2019/08/23	0	14.00	0	0.00	14.05	0	508	0.00%
2019/07/31	0	0.00	1	14.75	14.65	-1	434	-0.23%
2019/07/22	0	0.00	1	15.15	15.10	-1	396	-0.25%
2019/07/19	2	15.80	0	0.00	15.30	2	381	0.52%
2019/07/18	5	14.55	5	14.70	15.55	0	306	0.00%
2019/07/17	0	0.00	1	13.75	14.15	-1	214	-0.47%
2019/06/17	0.2	13.70	0	0.00	13.65	0.2	282	0.05%
2019/06/10	0.1	13.20	0	0.00	13.30	0.1	311	0.03%
2019/06/06	0.2	13.25	0	0.00	13.35	0.2	317	0.06%
2019/05/30	0	0.00	3	13.55	13.80	-3	336	-0.89%
2019/05/29	8	13.33	5	13.30	13.40	3	342	0.88%
2019/05/22	1	14.05	0	0.00	14.00	1	437	0.23%
2019/05/02	3	15.95	3	16.00	16.00	0	673	0.00%
2019/04/26	0.2	16.15	16	16.30	16.10	-15.9	679	-2.33%
2019/04/25	16	16.48	0	0.00	16.60	16	674	2.37%
2019/04/11	0.9	16.20	0	0.00	16.25	0.9	657	0.14%
2019/04/08	0	0.00	2	16.50	16.45	-2	650	-0.31%
2019/03/18	4	17.20	4	17.15	17.05	0	610	0.00%
2019/03/14	2	17.30	0	0.00	17.05	2	604	0.33%
2019/03/13	0	0.00	0.8	17.20	17.35	-0.8	600	-0.13%
2019/03/07	0	0.00	3	16.80	16.90	-3	589	-0.51%
2019/03/04	4	16.79	0	0.00	16.80	4	580	0.69%
2019/02/27	1	17.65	0	0.00	17.10	1	571	0.17%
2019/02/22	0	17.60	0	0.00	17.60	0	536	0.00%
2019/02/21	2	18.40	2	17.98	17.95	0	523	0.00%
2019/02/19	15	15.82	18	16.36	16.20	-3	390	-0.77%
2019/02/15	5.1	15.64	2	15.55	15.50	3.1	365	0.85%
2019/01/24	2	15.10	0	0.00	14.95	2	211	0.95%
2019/01/17	3	15.15	3	15.20	15.00	0	215	0.00%
2019/01/08	0	14.80	0	0.00	14.85	0	217	0.00%
2019/01/07	0	15.00	0	0.00	15.05	0	217	0.00%
2019/01/04	0	14.45	0	0.00	14.45	0	212	0.00%
2018/11/15	0	0.00	1	14.75	15.10	-1	366	-0.27%
2018/11/08	1	14.85	1	15.00	14.70	0	372	0.00%
2018/11/07	1	14.55	1	14.70	14.50	0	368	0.00%
2018/11/05	1	14.60	0	0.00	14.60	1	396	0.25%
2018/11/02	1	14.75	1	14.85	14.70	0	399	0.00%
2018/10/22	0	15.50	0	0.00	15.50	0	426	0.00%
2018/10/19	0	0.00	2	15.35	15.45	-2	428	-0.47%
2018/10/16	1	15.75	1	16.10	16.00	0	432	0.00%
2018/10/12	1	15.10	1	15.50	15.90	0	433	0.00%
2018/10/11	1	16.60	1	16.80	16.05	0	430	0.00%
2018/10/09	7	17.95	5	18.10	17.80	2	413	0.48%
2018/10/08	1	18.20	0	0.00	17.80	1	418	0.24%
2018/10/05	0	0.00	9	18.25	18.30	-9	412	-2.18%
2018/10/04	7	19.01	1	19.10	19.25	6	397	1.51%
2018/10/03	2	19.20	5	19.25	19.30	-3	379	-0.79%
2018/09/27	6.2	16.60	0	0.00	16.45	6.2	319	1.94%
2018/09/26	1	16.50	0	0.00	16.50	1	323	0.31%
2018/09/10	2	17.10	0	0.00	16.50	2	336	0.59%
2018/09/05	0	0.00	2	17.30	17.35	-2	338	-0.59%
2018/09/03	0.1	17.00	0	0.00	17.00	0.1	343	0.03%
2018/08/29	0.2	17.40	0	0.00	17.40	0.2	384	0.04%
2018/08/23	0	0.00	1	17.05	17.10	-1	390	-0.26%
2018/08/22	1	17.35	0	0.00	17.25	1	390	0.26%
2018/08/15	0	0.00	4	17.13	16.90	-4	426	-0.94%
2018/08/13	4	17.20	2	18.00	16.85	2	422	0.47%
2018/08/10	2	18.60	0	0.00	18.20	2	412	0.49%
2018/07/30	0.1	19.25	0	0.00	19.30	0.1	392	0.04%
2018/07/10	0	0.00	9	19.80	19.85	-9	389	-2.31%
2018/07/05	0	19.90	0	0.00	20.00	0	392	0.00%
2018/07/02	0	0.00	1	20.85	20.85	-1	386	-0.26%
2018/06/27	1	21.20	0	0.00	21.05	1	390	0.26%
2018/06/22	2	22.05	0	0.00	21.80	2	391	0.51%
2018/06/19	1	22.60	0	0.00	22.50	1	392	0.25%
2018/06/11	0	0.00	2	22.45	22.20	-2	376	-0.53%
2018/05/23	0	0.00	8	21.90	21.70	-8	330	-2.42%
2018/05/18	0.2	20.50	0	0.00	20.50	0.2	331	0.06%
2018/05/14	7.1	21.07	0	0.00	20.80	7.1	369	1.92%
2018/05/02	1	22.20	2	22.20	22.15	-1	351	-0.28%
2018/04/27	2	22.05	0	0.00	21.85	2	361	0.55%
2018/04/25	2	22.60	0	0.00	22.60	2	358	0.56%
2018/04/24	0	0.00	2	22.80	22.55	-2	360	-0.55%
2018/04/20	0	0.00	1	23.65	23.50	-1	362	-0.28%
2018/04/19	1	23.30	0	0.00	23.65	1	367	0.27%
2018/04/16	0.2	23.85	1	24.35	24.00	-0.8	365	-0.22%
2018/04/12	1	22.70	3	22.85	22.80	-2	342	-0.58%
2018/04/11	1	22.50	0	0.00	22.75	1	342	0.29%
2018/04/10	2	22.60	0	0.00	22.60	2	347	0.58%
2018/04/09	0	0.00	1	22.95	22.75	-1	352	-0.28%
2018/04/02	0	0.00	1	23.00	23.30	-1	349	-0.29%
2018/03/31	1	22.95	0	0.00	22.95	1	347	0.29%
2018/03/22	1	24.00	0	0.00	23.85	1	348	0.29%
2018/03/21	0	0.00	2	24.15	24.10	-2	348	-0.57%
2018/03/19	0	0.00	4	24.25	24.20	-4	350	-1.14%
2018/03/16	0	0.00	1	24.40	24.15	-1	349	-0.29%
2018/03/14	2	24.95	2	24.45	24.85	0	345	0.00%
2018/03/13	0	0.00	2	24.40	24.30	-2	339	-0.59%
2018/03/09	0	0.00	4	24.45	24.45	-4	352	-1.13%
2018/03/06	2	24.70	2	25.00	24.55	0	360	0.00%
2018/03/05	1	24.80	0	0.00	24.60	1	363	0.28%
2018/03/02	0	0.00	3	24.47	24.60	-3	363	-0.83%
2018/03/01	0	0.00	2	24.00	24.00	-2	364	-0.55%
2018/02/27	1	24.55	2	24.60	24.25	-1	374	-0.27%
2018/02/26	1	24.60	3	24.82	24.60	-2	377	-0.53%
2018/02/22	4	22.60	17	23.16	24.25	-13	384	-3.38%
2018/02/21	5	22.24	8	22.39	22.40	-3	372	-0.80%
2018/02/12	0	0.00	3	21.80	21.85	-3	369	-0.81%
2018/02/09	6	21.55	0	0.00	21.75	6	369	1.62%
2018/02/08	6	23.28	2	23.60	23.15	4	359	1.11%
2018/02/07	2	23.40	4	23.83	23.35	-2	358	-0.56%
2018/02/06	4	23.80	7	24.87	23.30	-3	364	-0.82%
2018/02/05	5	25.90	0	0.00	25.80	5	347	1.44%
2018/02/02	6	26.50	0	0.00	26.40	6	349	1.72%
2018/02/01	1	26.80	0	0.00	26.65	1	359	0.28%
2018/01/22	1	27.00	2	27.00	26.95	-1	465	-0.21%
2018/01/19	0	0.00	1	27.20	27.15	-1	480	-0.21%
2018/01/16	1	27.00	0	0.00	27.40	1	508	0.20%
2018/01/15	1	27.05	0	0.00	27.00	1	513	0.19%
2018/01/04	1	27.70	2	27.80	28.05	-1	532	-0.19%
2018/01/03	2	27.30	4	27.28	27.30	-2	529	-0.38%
2018/01/02	2	26.65	0	0.00	26.80	2	534	0.37%