榮剛 (5009)-康和-板橋券商分點個股進出

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

榮剛

(5009)

可現股當沖

股價
54.5
漲跌
▼1.6
漲幅
-2.85%
成交量
16,657張
產業
上櫃鋼鐵類股
526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

榮剛 (5009)籌碼相關－康和-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

康和-板橋券商分點個股進出
康和-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	30	55.26	0	0.00	54.50	30	10,194	0.29%
2024/05/06	24	56.66	5.2	56.63	56.10	18.9	9,960	0.19%
2024/05/03	19	57.06	2	57.60	57.00	17	9,729	0.17%
2024/05/02	2	55.40	66.4	56.25	57.60	-64.4	9,394	-0.69%
2024/04/30	7	55.67	32.7	55.56	54.20	-25.7	8,518	-0.30%
2024/04/29	8	53.81	25	54.02	54.80	-17	8,034	-0.21%
2024/04/26	0	0.00	8	53.34	52.80	-8	7,806	-0.10%
2024/04/25	19	52.58	0	0.00	52.60	19	7,679	0.25%
2024/04/24	4.3	52.93	2	52.80	53.00	2.3	7,613	0.03%
2024/04/23	5	53.16	11	53.91	52.80	-6	7,547	-0.08%
2024/04/22	3	53.93	6	54.18	54.20	-3	7,350	-0.04%
2024/04/19	25	54.60	3.1	54.18	54.90	21.9	7,016	0.31%
2024/04/18	3	54.03	7	54.50	54.70	-4	6,616	-0.06%
2024/04/17	6	53.30	23.4	53.47	53.50	-17.4	6,379	-0.27%
2024/04/16	45	52.11	0	0.00	51.90	45	6,043	0.75%
2024/04/15	20	53.88	32.2	54.54	53.30	-12.2	5,658	-0.22%
2024/04/12	2	52.70	0	0.00	52.50	2	5,187	0.04%
2024/04/11	2	52.60	12.1	52.65	52.60	-10.1	5,092	-0.20%
2024/04/10	8	52.43	15.3	52.32	52.50	-7.3	4,927	-0.15%
2024/04/09	2	50.10	25	50.30	50.40	-23	4,584	-0.50%
2024/04/08	13	49.57	5	49.15	49.40	8	4,469	0.18%
2024/04/03	4	49.40	4	49.45	49.40	0	4,460	0.00%
2024/04/02	1	49.40	1	49.40	49.30	0	4,494	0.00%
2024/04/01	0.2	49.65	0	49.65	49.55	0.2	4,543	0.00%
2024/03/29	1	49.40	2	49.25	49.30	-1	4,723	-0.02%
2024/03/28	0	0.00	2.1	50.49	49.65	-2.1	4,887	-0.04%
2024/03/27	0	0.00	2	49.68	49.65	-2	5,331	-0.04%
2024/03/26	2	49.23	3	50.03	49.05	-1	5,334	-0.02%
2024/03/25	0	0.00	14.1	49.90	49.80	-14.1	5,373	-0.26%
2024/03/22	3	48.80	0	0.00	49.00	3	5,440	0.06%
2024/03/21	5	48.88	0	0.00	49.00	5	5,739	0.09%
2024/03/20	0	0.00	1	48.90	48.90	-1	5,835	-0.02%
2024/03/19	0	0.00	3	49.03	48.85	-3	5,894	-0.05%
2024/03/18	0	0.00	1	48.20	48.40	-1	5,952	-0.02%
2024/03/15	3	47.83	0	0.00	47.70	3	5,980	0.05%
2024/03/13	1	48.00	0	0.00	47.70	1	6,105	0.02%
2024/03/12	3	48.42	3	48.55	48.55	0	6,164	0.00%
2024/03/11	0	0.00	3	48.00	47.95	-3	6,209	-0.05%
2024/03/08	1	48.00	0	0.00	47.70	1	6,321	0.02%
2024/03/07	4	48.80	0	0.00	48.35	4	6,424	0.06%
2024/03/06	0	0.00	5.1	49.04	48.75	-5.1	6,482	-0.08%
2024/03/05	15	48.79	12	48.80	48.70	3	6,483	0.05%
2024/03/04	1	48.30	3	48.23	48.30	-2	6,432	-0.03%
2024/03/01	16	48.02	3	47.85	48.30	13	6,473	0.20%
2024/02/29	0.1	46.85	2	46.65	47.00	-1.9	6,393	-0.03%
2024/02/27	0	46.50	0	0.00	46.50	0	6,533	0.00%
2024/02/26	11	46.53	0	0.00	46.45	11	6,762	0.16%
2024/02/23	12.1	47.09	0	0.00	46.70	12.1	6,819	0.18%
2024/02/22	0	0.00	1	47.65	47.15	-1	6,850	-0.01%
2024/02/20	2	46.98	0.3	47.50	47.00	1.7	7,005	0.02%
2024/02/19	0	0.00	0	48.00	47.85	0	6,981	0.00%
2024/02/16	0	0.00	21	47.71	47.65	-21	7,059	-0.30%
2024/02/15	0	0.00	1	46.40	46.30	-1	7,018	-0.01%
2024/02/05	0	45.70	0	0.00	45.75	0	6,987	0.00%
2024/02/02	12	46.32	2	46.35	46.20	10	6,915	0.14%
2024/02/01	7	47.19	0	0.00	47.05	7	6,860	0.10%
2024/01/31	2	47.98	0	0.00	47.60	2	6,832	0.03%
2024/01/30	1	47.90	6	48.27	47.80	-5	6,838	-0.07%
2024/01/29	0	0.00	1	47.50	47.50	-1	6,806	-0.01%
2024/01/26	3	46.83	0	0.00	46.75	3	6,805	0.04%
2024/01/24	2	47.13	5	47.44	47.10	-3	6,879	-0.04%
2024/01/23	0	0.00	1	46.20	46.40	-1	6,854	-0.01%
2024/01/22	2	45.75	0	0.00	46.00	2	6,968	0.03%
2024/01/19	0	0.00	16	45.95	46.00	-16	6,994	-0.23%
2024/01/17	10	45.80	0	0.00	45.90	10	7,040	0.14%
2024/01/16	1	47.55	1	47.15	47.15	0	7,129	0.00%
2024/01/12	6	47.17	0	0.00	47.10	6	7,199	0.08%
2024/01/11	3	47.22	2	47.05	47.20	1	7,228	0.01%
2024/01/10	1	47.65	1	47.55	47.50	0	7,246	0.00%
2024/01/09	2	48.13	0	0.00	47.85	2	7,392	0.03%
2024/01/08	2	48.50	7	48.96	48.50	-5	7,394	-0.07%
2024/01/05	0	0.00	5	48.79	48.85	-5	7,444	-0.07%
2024/01/04	11	48.21	0	0.00	47.80	11	7,477	0.15%
2024/01/03	2	48.68	0	0.00	48.65	2	7,427	0.03%
2023/12/29	25	49.03	0	0.00	48.85	25	7,502	0.33%
2023/12/28	5	49.00	1	48.85	48.75	4	7,474	0.05%
2023/12/27	1	49.35	0	0.00	49.20	1	7,433	0.01%
2023/12/26	2	49.33	2	49.45	49.20	0	7,403	0.00%
2023/12/25	0.7	50.08	4	49.28	49.00	-3.3	7,233	-0.05%
2023/12/22	5	50.96	6.1	51.36	49.45	-1.1	7,151	-0.02%
2023/12/20	0	0.00	1	51.60	51.70	-1	6,695	-0.02%
2023/12/19	3	50.90	0.9	51.10	50.90	2.1	6,648	0.03%
2023/12/18	11	51.56	2.1	51.71	51.60	8.9	6,687	0.13%
2023/12/15	15	51.45	11.2	51.22	51.50	3.8	6,560	0.06%
2023/12/14	4	49.90	9	50.04	49.80	-5	6,292	-0.08%
2023/12/13	0	0.00	14	50.08	49.40	-14	6,241	-0.22%
2023/12/12	0.1	50.00	41	49.81	49.70	-40.9	6,243	-0.66%
2023/12/11	16	49.39	14.1	49.84	49.00	2	6,203	0.03%
2023/12/08	2	48.95	0	0.00	49.25	2	6,294	0.03%
2023/12/07	5	49.56	10	49.80	49.35	-5	6,330	-0.08%
2023/12/06	4	50.00	6	49.07	50.10	-2	6,363	-0.03%
2023/12/05	1	48.70	4	49.20	48.70	-3	6,362	-0.05%
2023/12/04	4	49.50	14.1	49.73	49.45	-10.1	6,360	-0.16%
2023/12/01	31	48.91	10.1	49.40	49.35	20.9	6,314	0.33%
2023/11/30	24	48.23	3.1	48.17	48.70	20.9	6,270	0.33%
2023/11/28	1	47.50	0	0.00	47.50	1	6,644	0.02%
2023/11/27	1	47.05	1	46.90	46.90	0	6,811	0.00%
2023/11/24	1	48.40	0	0.00	47.85	1	7,115	0.01%
2023/11/22	4	47.98	12.2	47.58	47.75	-8.2	7,231	-0.11%
2023/11/21	9	46.21	3	46.48	46.75	6	7,064	0.08%
2023/11/20	6	46.16	0	0.00	46.25	6	7,149	0.08%
2023/11/17	2	46.60	26.1	46.46	46.40	-24.1	7,247	-0.33%
2023/11/16	0	0.00	3	46.27	46.50	-3	7,257	-0.04%
2023/11/15	1	45.40	5	45.60	45.65	-4	7,212	-0.06%
2023/11/14	3	45.73	2.1	46.24	45.30	1	7,278	0.01%
2023/11/10	1	45.00	0	0.00	45.00	1	7,352	0.01%
2023/11/08	2	45.55	0	0.00	45.65	2	7,656	0.03%
2023/11/07	1	45.70	2.2	45.91	45.70	-1.2	7,795	-0.02%
2023/11/06	0	0.00	2.2	45.71	45.90	-2.2	7,925	-0.03%
2023/11/03	4	45.45	0	0.00	45.55	4	8,105	0.05%
2023/11/02	0.2	45.00	0	0.00	45.25	0.2	8,337	0.00%
2023/11/01	3.2	44.49	2	44.50	44.50	1.2	8,836	0.01%
2023/10/27	24	45.04	0	0.00	44.90	24	9,032	0.27%
2023/10/25	3	45.22	5	45.28	45.20	-2	9,160	-0.02%
2023/10/24	5	44.24	1	44.65	44.65	4	9,235	0.04%
2023/10/23	0	0.00	4.1	45.39	44.50	-4.1	9,284	-0.04%
2023/10/20	0.1	43.00	0	0.00	44.00	0.1	9,375	0.00%
2023/10/19	7	43.96	15	44.02	43.90	-8	9,503	-0.08%
2023/10/18	0	0.00	3	44.45	44.00	-3	9,631	-0.03%
2023/10/17	0	45.60	0	0.00	45.00	0	9,796	0.00%
2023/10/16	17	46.25	13.1	46.34	45.60	3.9	9,989	0.04%
2023/10/13	6	45.74	3	45.53	45.30	3	10,021	0.03%
2023/10/11	7	45.17	12	45.23	45.05	-5	10,432	-0.05%
2023/10/06	1	43.95	0	0.00	44.45	1	10,534	0.01%
2023/10/05	2	44.13	0	0.00	44.00	2	10,699	0.02%
2023/10/04	3.1	44.14	5	45.00	43.90	-1.9	10,774	-0.02%
2023/10/03	2	45.10	6	45.20	45.15	-4	10,741	-0.04%
2023/10/02	0	0.00	1	45.70	45.60	-1	10,889	-0.01%
2023/09/28	3	45.80	3	45.67	45.45	0	11,290	0.00%
2023/09/26	5	45.42	0	0.00	45.10	5	11,886	0.04%
2023/09/25	5	45.85	12	46.49	46.50	-7	12,041	-0.06%
2023/09/22	5	45.00	5	45.05	45.40	0	12,061	0.00%
2023/09/21	5.1	45.07	0	0.00	45.25	5.1	12,203	0.04%
2023/09/20	2	46.58	1	46.25	46.20	1	12,217	0.01%
2023/09/19	10	46.90	0	0.00	46.65	10	12,364	0.08%
2023/09/18	1	46.75	12	46.38	46.30	-11	12,443	-0.09%
2023/09/15	6	46.00	2	46.15	46.40	4	12,511	0.03%
2023/09/14	10	45.70	3	45.73	45.50	7	12,729	0.05%
2023/09/13	5.1	45.40	6	45.50	45.15	-0.9	13,041	-0.01%
2023/09/12	0	46.50	20	46.82	46.30	-20	13,042	-0.15%
2023/09/11	0	0.00	13	46.89	46.65	-13	13,107	-0.10%
2023/09/07	0	0.00	1	47.20	47.25	-1	13,134	-0.01%
2023/09/06	1	46.50	0	0.00	47.05	1	13,348	0.01%
2023/09/05	13	46.73	2	46.70	46.85	11	13,387	0.08%
2023/09/04	25	47.50	34.1	47.40	47.20	-9.1	13,466	-0.07%
2023/09/01	0	0.00	13	45.73	45.75	-13	13,262	-0.10%
2023/08/31	9	44.86	5	44.79	45.15	4	13,483	0.03%
2023/08/30	44	45.60	3	45.10	44.85	41	13,993	0.29%
2023/08/29	22	46.25	13	45.84	46.70	9	13,793	0.07%
2023/08/28	0	0.00	7	45.82	45.85	-7	13,839	-0.05%
2023/08/25	4	45.43	2	45.85	45.20	2	13,768	0.01%
2023/08/24	5	45.78	0	0.00	45.70	5	13,789	0.04%
2023/08/23	6	45.80	5	46.08	45.55	1	13,730	0.01%
2023/08/22	1	45.00	0.2	45.90	44.95	0.8	13,665	0.01%
2023/08/17	1	45.10	0	46.53	46.10	1	14,655	0.01%
2023/08/16	0.1	45.00	0	0.00	45.30	0.1	14,857	0.00%
2023/08/15	3	45.80	1	45.60	45.55	2	15,681	0.01%
2023/08/14	2.1	45.69	0	0.00	45.10	2.1	15,771	0.01%
2023/08/11	2	46.65	3	47.30	46.55	-1	15,792	-0.01%
2023/08/10	2.1	47.79	4	48.11	47.45	-1.9	15,783	-0.01%
2023/08/09	0.1	48.50	5	48.23	48.25	-4.9	15,800	-0.03%
2023/08/08	4.3	49.22	1	50.10	48.90	3.3	15,765	0.02%
2023/08/07	9.5	50.09	8	49.43	49.30	1.4	15,810	0.01%
2023/08/04	5	53.00	0	0.00	52.90	5	15,535	0.03%
2023/08/02	10.1	53.02	4	54.00	52.60	6	15,832	0.04%
2023/08/01	3.1	53.42	1	53.10	53.10	2.1	15,856	0.01%
2023/07/31	10.3	53.60	3	53.50	53.40	7.2	16,153	0.04%
2023/07/28	13	54.43	0	0.00	54.00	13	16,431	0.08%
2023/07/27	0	0.00	1	55.10	55.10	-1	16,688	-0.01%
2023/07/26	4	54.90	2	54.70	54.10	2	16,988	0.01%
2023/07/25	11	55.29	25.2	55.91	55.70	-14.2	17,576	-0.08%
2023/07/24	1	54.70	5.1	53.42	54.50	-4.1	17,776	-0.02%
2023/07/21	13	52.75	0	0.00	52.50	13	17,815	0.07%
2023/07/20	1	53.40	9	53.17	53.80	-8	18,031	-0.04%
2023/07/19	7.1	52.81	0	0.00	51.70	7.1	18,061	0.04%
2023/07/18	6	52.68	6	53.10	53.70	0	18,306	0.00%
2023/07/17	3.1	52.88	2	53.70	53.50	1.1	18,480	0.01%
2023/07/14	2.3	53.57	0	0.00	53.60	2.3	18,427	0.01%
2023/07/13	9.3	54.98	0	0.00	54.60	9.3	18,860	0.05%
2023/07/12	2.2	55.82	1	55.80	55.60	1.2	19,325	0.01%
2023/07/11	1	56.41	0	0.00	56.60	1	19,621	0.01%
2023/07/10	0	56.80	0.1	57.63	56.90	-0.1	20,468	0.00%
2023/07/07	3.2	56.40	2	56.10	56.10	1.2	21,173	0.01%
2023/07/06	18.1	58.44	6	57.30	57.30	12.1	21,351	0.06%
2023/07/05	4	59.40	10	60.30	60.50	-6	21,242	-0.03%
2023/07/04	7	58.31	12	58.83	60.00	-5	21,045	-0.02%
2023/07/03	13	58.45	11	59.04	59.40	2	20,793	0.01%
2023/06/30	3	57.20	0	0.00	57.60	3	20,591	0.01%
2023/06/29	0	0.00	2.1	58.07	57.10	-2.1	20,543	-0.01%
2023/06/28	1	57.30	5.1	57.64	56.60	-4.1	20,443	-0.02%
2023/06/27	4.3	56.42	6.8	57.58	56.20	-2.5	20,598	-0.01%
2023/06/26	1	58.39	3	58.60	58.10	-2	20,646	-0.01%
2023/06/21	2.1	58.46	8	59.26	58.40	-5.9	20,678	-0.03%
2023/06/20	45	58.99	7	58.26	58.20	38	20,649	0.18%
2023/06/19	1	60.20	2.2	60.30	60.60	-1.2	20,563	-0.01%
2023/06/16	1	59.20	1.1	58.44	58.00	-0.1	20,613	0.00%
2023/06/15	0.3	58.20	11.1	58.31	58.60	-10.9	20,585	-0.05%
2023/06/14	6	56.93	0	0.00	56.60	6	20,658	0.03%
2023/06/13	1.2	56.68	0	57.54	57.30	1.2	20,952	0.01%
2023/06/12	10.3	56.79	6	57.20	56.60	4.3	21,046	0.02%
2023/06/09	1	59.00	0	0.00	58.70	1	20,987	0.00%
2023/06/08	10.1	60.00	14	59.44	59.20	-3.9	21,301	-0.02%
2023/06/07	7	59.04	1.7	58.60	59.30	5.3	21,446	0.02%
2023/06/06	4.1	59.39	2.1	59.14	59.30	1.9	21,829	0.01%
2023/06/05	4.8	59.19	16.3	59.85	58.90	-11.5	22,475	-0.05%
2023/06/02	6	57.18	4.8	57.64	56.60	1.2	22,505	0.01%
2023/06/01	1.7	56.56	20.2	56.81	57.20	-18.5	22,401	-0.08%
2023/05/31	0	0.00	2	55.40	55.70	-2	22,283	-0.01%
2023/05/30	7	54.43	5	54.10	54.10	2	22,289	0.01%
2023/05/29	1	54.90	1	55.50	54.90	0	22,522	0.00%
2023/05/26	0	54.05	2	54.20	54.10	-2	22,987	-0.01%
2023/05/25	5.1	54.20	10.3	54.40	54.20	-5.2	23,153	-0.02%
2023/05/24	16	55.29	8.1	55.25	55.00	8	23,148	0.03%
2023/05/23	4.3	54.91	10.4	55.37	55.70	-6.1	22,937	-0.03%
2023/05/22	2.2	52.52	5	51.82	52.60	-2.9	22,589	-0.01%
2023/05/19	27.4	53.32	2	54.05	51.70	25.4	22,525	0.11%
2023/05/18	6	56.03	17.1	57.29	56.90	-11.1	21,742	-0.05%
2023/05/17	0	0.00	4.1	56.52	56.10	-4.1	21,600	-0.02%
2023/05/16	1.1	54.00	1	54.41	55.20	0.1	21,489	0.00%
2023/05/15	1	54.98	50	54.10	54.20	-49	21,524	-0.23%
2023/05/12	1.1	53.85	0	55.49	55.50	1.1	21,639	0.00%
2023/05/11	10.3	55.45	6	55.22	54.90	4.3	21,505	0.02%
2023/05/10	4	57.48	13.1	57.50	57.10	-9.1	21,283	-0.04%
2023/05/09	16.3	56.63	3	57.73	56.40	13.3	21,155	0.06%
2023/05/08	3	58.47	0	58.45	58.10	3	20,936	0.01%
2023/05/05	9	58.17	6	58.87	58.00	3	21,002	0.01%
2023/05/04	3	59.10	11.2	59.33	60.10	-8.2	20,885	-0.04%
2023/05/03	5.1	59.06	9.1	58.93	58.50	-3.9	20,956	-0.02%
2023/05/02	8	58.18	65	58.22	57.70	-57	20,644	-0.28%
2023/04/28	37.1	57.88	33.3	58.26	58.80	3.8	20,417	0.02%
2023/04/27	12	55.69	9.3	56.69	56.80	2.7	19,842	0.01%
2023/04/26	1	54.28	1	53.20	54.50	0	19,490	0.00%
2023/04/25	2.1	54.05	0	56.80	54.30	2.1	19,361	0.01%
2023/04/24	76	55.26	16	54.80	56.00	60	19,146	0.31%
2023/04/21	7.3	55.87	9.6	56.36	54.30	-2.3	19,157	-0.01%
2023/04/20	4.7	58.71	1	59.00	57.60	3.7	18,682	0.02%
2023/04/19	18.1	59.66	5	59.90	59.60	13.1	18,409	0.07%
2023/04/18	142	60.60	23	59.88	60.00	119	18,251	0.65%	大買/鉅額交易
2023/04/17	61	61.38	26	62.18	62.80	35	17,846	0.20%
2023/04/14	10.1	58.67	9.4	59.04	58.80	0.7	17,383	0.00%
2023/04/13	16.4	61.07	10.4	61.33	60.20	6	17,106	0.04%
2023/04/12	3	59.67	9.2	58.78	60.10	-6.2	16,326	-0.04%
2023/04/11	5.4	53.94	5.1	54.64	55.00	0.3	15,667	0.00%
2023/04/10	4	53.13	11.1	53.56	53.90	-7.1	15,476	-0.05%
2023/04/07	4	51.85	0.1	52.00	52.00	3.9	15,270	0.03%
2023/04/06	0.2	52.17	11	52.47	52.40	-10.8	15,299	-0.07%
2023/03/31	3	51.30	0	0.00	51.40	3	15,361	0.02%
2023/03/28	3.1	51.70	3.2	51.33	51.50	-0.2	16,247	0.00%
2023/03/27	1.2	52.08	1.2	52.18	52.10	0	16,054	0.00%
2023/03/24	0	50.70	2	50.70	50.60	-2	15,998	-0.01%
2023/03/23	0	51.80	1.1	52.11	51.50	-1.1	16,171	-0.01%
2023/03/22	14	52.31	0	53.00	51.80	14	16,609	0.08%
2023/03/21	1	53.67	9.1	52.20	52.60	-8.1	17,190	-0.05%
2023/03/20	0	0.00	1.1	49.98	50.00	-1.1	17,266	-0.01%
2023/03/17	15	49.97	1	50.09	50.30	14	17,307	0.08%
2023/03/16	5.1	49.30	1.3	49.00	48.65	3.8	17,127	0.02%
2023/03/15	16	49.97	32	50.45	50.90	-16	16,866	-0.09%
2023/03/14	36	49.67	18.5	49.56	49.55	17.5	16,699	0.10%
2023/03/13	4.8	49.50	4	49.99	50.00	0.8	16,595	0.00%
2023/03/10	0	48.05	2	48.85	50.00	-2	16,262	-0.01%
2023/03/09	4	48.87	5	49.66	49.20	-1	16,160	-0.01%
2023/03/08	25	48.93	24	49.27	49.00	1	15,791	0.01%
2023/03/07	5	47.05	24.1	46.93	48.10	-19.1	15,134	-0.13%
2023/03/06	0	0.00	7	43.86	43.75	-7	14,515	-0.05%
2023/03/03	0.1	43.46	0	0.00	43.25	0.1	14,651	0.00%
2023/03/02	1	43.20	1	43.30	43.70	0	14,911	0.00%
2023/03/01	15.2	43.46	0	0.00	43.55	15.2	15,377	0.10%
2023/02/24	10	44.63	11.6	44.83	45.05	-1.6	15,369	-0.01%
2023/02/23	9	43.12	11	43.59	44.20	-2	14,942	-0.01%
2023/02/22	1.6	42.39	10	42.18	42.50	-8.4	14,839	-0.06%
2023/02/21	6	41.66	11	42.33	41.90	-5	15,002	-0.03%
2023/02/20	37	41.56	29.5	41.89	42.00	7.5	15,126	0.05%
2023/02/17	2.5	41.04	27	41.21	41.25	-24.5	15,085	-0.16%
2023/02/16	1	40.50	15.5	40.59	40.40	-14.5	14,928	-0.10%
2023/02/15	10	39.65	0	39.80	39.90	10	15,145	0.07%
2023/02/14	0.1	39.30	0.4	39.15	39.55	-0.3	15,145	0.00%
2023/02/13	6	38.97	1.1	39.15	39.00	4.9	15,203	0.03%
2023/02/10	11.7	40.47	5.1	40.55	39.70	6.6	15,261	0.04%
2023/02/08	5	39.70	1	39.55	39.40	4	15,238	0.03%
2023/02/07	1	39.55	0	0.00	39.80	1	15,196	0.01%
2023/02/06	5.1	38.95	0	0.00	38.95	5.1	15,198	0.03%
2023/02/03	0	39.40	5	39.45	39.45	-5	15,146	-0.03%
2023/02/02	7	40.28	4.1	40.10	40.30	2.9	14,990	0.02%
2023/02/01	17	40.24	19.2	39.81	40.00	-2.2	15,057	-0.01%
2023/01/31	7	37.66	0.1	37.98	37.85	6.9	14,970	0.05%
2023/01/30	1	37.90	5	37.30	37.65	-4	15,052	-0.03%
2023/01/17	0	0.00	1	37.00	36.65	-1	15,072	-0.01%
2023/01/16	3	36.45	0	0.00	36.35	3	15,055	0.02%
2023/01/13	5	37.00	2	37.10	36.80	3	15,021	0.02%
2023/01/12	0	0.00	1.1	36.90	36.70	-1.1	15,112	-0.01%
2023/01/11	13	36.09	13.1	36.56	36.85	-0.1	15,160	0.00%
2023/01/09	10	35.10	3.1	35.20	35.10	6.9	15,067	0.05%
2023/01/06	0.1	35.12	0	0.00	35.20	0.1	15,182	0.00%
2023/01/05	3.4	35.65	0	0.00	35.05	3.4	15,367	0.02%
2023/01/04	2.1	36.01	7.5	36.34	36.40	-5.4	15,563	-0.03%
2023/01/03	6.3	36.51	4.1	36.29	36.40	2.2	15,843	0.01%
2022/12/30	1	37.00	6.1	36.95	37.15	-5.1	16,066	-0.03%
2022/12/29	6.2	36.11	1	36.20	36.25	5.2	16,319	0.03%
2022/12/28	1	36.46	5	37.30	36.45	-4	16,375	-0.02%
2022/12/27	2	36.93	1	37.00	36.75	1	16,472	0.01%
2022/12/26	10	37.00	0	0.00	37.00	10	16,532	0.06%
2022/12/23	1	37.75	5	37.50	37.50	-4	16,641	-0.02%
2022/12/22	13.2	37.15	18	37.53	37.75	-4.8	16,716	-0.03%
2022/12/21	5.3	36.99	11	36.75	37.00	-5.7	16,567	-0.03%
2022/12/20	0.2	35.27	1.1	35.01	34.85	-0.9	16,376	-0.01%
2022/12/19	5	35.35	0.3	35.30	35.35	4.7	16,566	0.03%
2022/12/16	16	36.27	0	0.00	36.40	16	16,796	0.10%
2022/12/15	1	37.30	1	36.55	36.60	0	16,699	0.00%
2022/12/14	11.4	36.55	9	36.77	37.00	2.4	16,358	0.01%
2022/12/13	48	36.14	54.2	36.62	36.75	-6.2	15,840	-0.04%
2022/12/12	9.6	34.17	23.2	34.22	35.05	-13.6	15,076	-0.09%
2022/12/09	5.1	33.70	5.1	33.41	33.70	0	14,541	0.00%
2022/12/08	0	0.00	0	33.00	33.00	0	14,449	0.00%
2022/12/07	6	32.62	3.3	33.00	32.25	2.7	14,417	0.02%
2022/12/06	2	33.25	8	32.98	32.55	-6	14,313	-0.04%
2022/12/05	0	0.00	0	33.70	33.30	0	14,299	0.00%
2022/12/02	18	33.46	7.3	33.36	33.40	10.7	14,205	0.08%
2022/12/01	1.3	33.59	8.1	33.75	33.65	-6.8	14,143	-0.05%
2022/11/30	1	32.85	4.1	33.34	33.00	-3.1	13,923	-0.02%
2022/11/29	5	33.32	12	33.58	33.50	-7	13,734	-0.05%
2022/11/28	1	32.90	1	32.95	32.95	0	13,468	0.00%
2022/11/25	12	32.83	5.3	32.62	32.60	6.7	13,400	0.05%
2022/11/24	12	32.99	0.9	32.55	32.80	11.1	13,297	0.08%
2022/11/23	6	33.73	5.2	33.79	33.95	0.8	12,927	0.01%
2022/11/22	1	32.85	6.1	32.44	33.20	-5.1	12,413	-0.04%
2022/11/21	0.3	32.10	7	32.28	32.30	-6.7	12,123	-0.06%
2022/11/18	9	32.21	11	31.80	31.65	-2	12,001	-0.02%
2022/11/17	8.7	32.37	18.2	32.77	32.40	-9.5	11,939	-0.08%
2022/11/16	5	31.35	14.2	31.86	32.15	-9.2	11,602	-0.08%
2022/11/15	0	0.00	7	31.11	31.45	-7	11,366	-0.06%
2022/11/14	0	0.00	0	30.66	30.70	0	11,283	0.00%
2022/11/11	15	30.85	0.4	31.15	30.10	14.6	11,223	0.13%
2022/11/10	5.4	30.91	3	31.10	31.20	2.4	11,019	0.02%
2022/11/09	10	31.15	6.1	31.01	30.85	3.9	11,063	0.04%
2022/11/08	5.2	30.70	5.4	30.51	30.80	-0.2	10,999	0.00%
2022/11/07	1	30.35	8.3	30.45	30.25	-7.3	10,930	-0.07%
2022/11/04	3	29.25	3	29.40	29.40	0	10,871	0.00%
2022/11/03	0	0.00	5	28.70	28.65	-5	10,994	-0.05%
2022/11/02	0	0.00	2	28.80	28.75	-2	11,019	-0.02%
2022/10/31	5	28.20	0	0.00	28.40	5	11,002	0.05%
2022/10/28	28	28.97	11	28.45	28.25	17	11,002	0.15%
2022/10/27	0.4	28.83	0.8	28.15	28.50	-0.4	10,770	0.00%
2022/10/26	1.2	29.47	0	0.00	29.40	1.2	10,592	0.01%
2022/10/25	0.3	30.70	0.2	30.96	30.35	0.1	10,651	0.00%
2022/10/20	6.2	30.23	2	30.10	30.45	4.2	10,897	0.04%
2022/10/19	6.8	30.57	5.4	31.06	30.55	1.3	10,811	0.01%
2022/10/17	5.1	29.85	0	0.00	30.05	5.1	10,946	0.05%
2022/10/14	0	30.50	1.2	30.74	30.65	-1.2	11,000	-0.01%
2022/10/13	1.2	29.69	2	29.95	29.35	-0.8	11,075	-0.01%
2022/10/12	0.1	30.21	1	30.80	30.85	-0.9	11,317	-0.01%
2022/10/11	2	31.63	1	31.60	31.75	1	11,401	0.01%
2022/10/07	0	0.00	8.2	31.71	31.75	-8.2	11,477	-0.07%
2022/10/06	1	30.50	13.3	30.72	31.10	-12.3	11,338	-0.11%
2022/10/05	10	29.87	12.1	30.39	29.90	-2.1	11,190	-0.02%
2022/10/04	8	29.85	3.2	29.95	29.85	4.8	11,237	0.04%
2022/10/03	0.4	28.85	0	0.00	29.20	0.4	11,103	0.00%
2022/09/30	0.2	28.55	0	0.00	29.55	0.2	11,018	0.00%
2022/09/29	1	29.25	6.4	28.31	28.90	-5.4	10,825	-0.05%
2022/09/28	8.7	28.39	0	0.00	27.40	8.7	10,628	0.08%
2022/09/27	0.4	28.76	1.2	28.96	29.00	-0.8	10,423	-0.01%
2022/09/26	3.4	30.21	5	30.04	29.25	-1.6	10,195	-0.02%
2022/09/23	21.7	30.14	27.2	30.17	30.10	-5.5	9,844	-0.06%
2022/09/15	0	0.00	0	28.90	28.65	0	9,565	0.00%
2022/09/05	0	27.40	0	0.00	27.50	0	10,204	0.00%
2022/09/02	0.2	28.00	0	0.00	27.65	0.2	10,261	0.00%
2022/09/01	0	28.40	0	0.00	28.10	0	10,247	0.00%
2022/08/31	2	28.60	0	0.00	28.45	2	10,267	0.02%
2022/08/29	0	28.50	0	0.00	28.40	0	10,214	0.00%
2022/08/26	0	0.00	1	29.10	29.05	-1	10,215	-0.01%
2022/08/25	3	29.05	3	29.10	29.00	0	10,350	0.00%
2022/08/24	3	29.15	2	29.40	28.90	1	10,473	0.01%
2022/08/23	3	28.87	0	0.00	28.90	3	10,646	0.03%
2022/08/22	0	28.55	0.1	28.55	28.75	-0.1	10,736	0.00%
2022/08/19	3	29.10	0	0.00	29.00	3	10,746	0.03%
2022/08/18	5	29.30	5	29.35	29.45	0	10,875	0.00%
2022/08/17	1	29.55	0	0.00	29.25	1	11,148	0.01%
2022/08/16	3	29.70	1	30.05	29.50	2	11,265	0.02%
2022/08/15	3	30.00	0	0.00	30.30	3	11,496	0.03%
2022/08/12	0	0.00	1	30.00	30.00	-1	11,879	-0.01%
2022/08/11	3	30.53	1	30.45	30.45	2	11,930	0.02%
2022/08/10	5.6	30.64	0	0.00	30.70	5.6	12,004	0.05%
2022/08/09	1	30.90	1.2	31.13	31.20	-0.2	12,123	0.00%
2022/08/08	0	0.00	2	30.20	30.60	-2	12,304	-0.02%
2022/08/04	3.2	30.18	3.1	30.00	30.35	0.1	12,725	0.00%
2022/08/03	0.4	30.75	0	0.00	30.40	0.4	13,847	0.00%
2022/08/02	7	30.99	12	30.77	30.90	-5	14,494	-0.03%
2022/08/01	14	31.54	19	31.66	31.40	-5	14,677	-0.03%
2022/07/29	20	31.31	16.2	31.32	31.20	3.8	14,887	0.03%
2022/07/28	1	30.85	2	30.80	30.75	-1	14,936	-0.01%
2022/07/27	2	30.45	3	30.20	30.45	-1	15,013	-0.01%
2022/07/26	15	30.32	1	30.20	30.45	14	15,266	0.09%
2022/07/25	21.7	30.48	21.5	30.11	30.35	0.2	15,401	0.00%
2022/07/22	5	29.26	3	29.45	29.30	2	15,430	0.01%
2022/07/21	1	28.70	1	29.15	29.00	0	16,482	0.00%
2022/07/20	4	29.05	0	0.00	29.05	4	18,316	0.02%
2022/07/19	10	29.04	16.3	29.36	29.70	-6.3	19,359	-0.03%
2022/07/18	22	28.30	30.5	28.72	29.00	-8.5	19,944	-0.04%
2022/07/15	1.1	26.62	10.9	26.98	27.35	-9.8	19,673	-0.05%
2022/07/14	5.2	23.65	5.1	24.30	25.10	0.1	19,617	0.00%
2022/07/13	7	23.92	8	23.91	23.65	-1	19,695	-0.01%
2022/07/12	3.4	24.12	0	0.00	23.65	3.4	19,744	0.02%
2022/07/11	0	0.00	1.1	25.96	26.25	-1.1	20,168	-0.01%
2022/07/07	0	0.00	4	24.96	24.90	-4	21,950	-0.02%
2022/07/06	2	25.28	1	24.40	24.40	1	22,120	0.00%
2022/07/05	1	25.05	2.2	25.26	25.50	-1.2	22,443	-0.01%
2022/07/01	1.3	25.13	0	0.00	24.25	1.3	22,661	0.01%
2022/06/30	10	25.27	1	25.20	25.10	9	22,627	0.04%
2022/06/27	0	0.00	0.1	26.95	26.30	-0.1	22,612	0.00%
2022/06/24	10	25.55	11	25.98	25.50	-1	22,616	0.00%
2022/06/23	1.5	25.48	15	25.86	25.40	-13.6	22,605	-0.06%
2022/06/22	2	25.90	0	0.00	25.95	2	22,519	0.01%
2022/06/20	1.5	26.88	0.1	26.55	25.95	1.4	22,427	0.01%
2022/06/17	0.1	28.20	0	0.00	27.90	0.1	22,282	0.00%
2022/06/16	1	29.00	1.1	29.35	29.00	-0.1	22,194	0.00%
2022/06/14	4.1	28.19	1	28.35	28.45	3.1	22,067	0.01%
2022/06/13	1	29.75	0	0.00	29.10	1	22,170	0.00%
2022/06/10	1	30.10	2	29.85	30.20	-1	22,205	0.00%
2022/06/09	2	29.85	0	0.00	29.95	2	22,247	0.01%
2022/06/08	4	30.03	5	29.89	30.05	-1	22,261	0.00%
2022/06/07	1	29.60	5	29.60	29.80	-4	22,362	-0.02%
2022/06/06	1	28.80	10	29.50	29.25	-9	22,414	-0.04%
2022/06/02	2	29.13	2	29.20	28.80	0	22,769	0.00%
2022/06/01	1	29.30	1	29.45	29.55	0	22,924	0.00%
2022/05/31	3	29.70	0	0.00	29.40	3	22,897	0.01%
2022/05/30	5	31.15	0	0.00	30.70	5	22,869	0.02%
2022/05/27	0	0.00	1.6	31.08	30.90	-1.6	23,008	-0.01%
2022/05/26	1	31.00	0.9	31.51	31.00	0.1	23,087	0.00%
2022/05/25	7	30.93	9.6	31.41	31.60	-2.6	22,981	-0.01%
2022/05/24	6	30.95	5	30.50	30.70	1	22,716	0.00%
2022/05/23	7.1	31.15	8	31.00	30.90	-0.9	22,524	0.00%
2022/05/20	1	31.10	3.4	30.99	30.25	-2.4	22,346	-0.01%
2022/05/19	2	30.55	13	30.46	30.60	-11	22,169	-0.05%
2022/05/18	6	30.39	7	30.18	30.20	-1	21,994	0.00%
2022/05/17	9.2	29.47	0.4	30.40	29.80	8.8	21,825	0.04%
2022/05/16	0	0.00	13.2	29.95	30.05	-13.2	21,497	-0.06%
2022/05/13	10	28.65	0	0.00	29.00	10	21,295	0.05%
2022/05/12	3.6	29.06	0	0.00	28.55	3.6	21,107	0.02%
2022/05/11	28.2	31.39	27.5	30.79	30.60	0.7	20,729	0.00%
2022/05/10	3.8	30.92	4.6	30.75	31.10	-0.8	19,544	0.00%
2022/05/09	45	30.12	48	29.61	29.00	-3	18,800	-0.02%
2022/05/06	10	29.98	17	29.70	29.70	-7	18,430	-0.04%
2022/05/05	10	29.13	2	29.38	29.00	8	17,966	0.04%
2022/05/04	1	27.75	0	0.00	28.70	1	17,641	0.01%
2022/05/03	6	27.58	9.6	27.85	28.00	-3.6	17,390	-0.02%
2022/04/29	2	29.25	2.1	29.34	28.90	-0.1	16,966	0.00%
2022/04/28	5	28.95	6	29.21	28.50	-1	16,719	-0.01%
2022/04/27	33.4	29.88	19	29.88	28.80	14.4	16,354	0.09%
2022/04/26	28.2	32.87	14.4	33.16	31.55	13.8	15,213	0.09%
2022/04/25	17.1	31.50	14	31.66	33.35	3.1	13,191	0.02%
2022/04/22	3	31.38	50	31.09	32.35	-47	11,844	-0.40%
2022/04/21	20	29.45	7	29.75	29.45	13	10,750	0.12%
2022/04/20	28	29.83	4	29.56	29.80	24	10,526	0.23%
2022/04/19	10	29.38	16	29.89	30.10	-6	10,074	-0.06%
2022/04/18	5.6	28.68	2	28.78	29.00	3.6	9,706	0.04%
2022/04/15	9	30.34	19	29.93	29.95	-10	9,386	-0.11%
2022/04/14	16.1	30.07	14.2	30.16	29.85	1.9	8,735	0.02%
2022/04/13	10	28.94	48	29.20	29.25	-38	7,484	-0.51%
2022/04/12	17	26.99	8	27.08	27.55	9	6,739	0.13%
2022/04/11	27	27.43	16	27.75	27.55	11	6,542	0.17%
2022/04/08	3	26.50	6	26.73	26.85	-3	6,172	-0.05%
2022/04/07	0	0.00	1	26.60	25.70	-1	5,975	-0.02%
2022/04/01	0	0.00	1	25.85	25.85	-1	5,801	-0.02%
2022/03/31	2	25.08	1	25.30	25.30	1	5,778	0.02%
2022/03/30	2	25.20	1	25.60	25.40	1	5,804	0.02%
2022/03/29	0	0.00	1	26.00	25.70	-1	5,790	-0.02%
2022/03/28	2	25.05	1	25.60	25.70	1	5,788	0.02%
2022/03/22	0	0.00	11	25.59	25.50	-11	5,819	-0.19%
2022/03/21	1	25.01	2	25.58	24.90	-1	5,765	-0.02%
2022/03/18	1	24.90	0	0.00	24.60	1	5,748	0.02%
2022/03/17	0	0.00	1	24.95	25.00	-1	5,814	-0.02%
2022/03/16	3	24.32	0	0.00	23.90	3	5,747	0.05%
2022/03/15	0	0.00	5	25.95	25.85	-5	5,481	-0.09%
2022/03/14	5.2	26.38	5	26.02	26.35	0.2	5,389	0.00%
2022/03/11	2	25.75	1	25.80	25.65	1	5,295	0.02%
2022/03/10	1	24.96	28	25.53	25.90	-27	5,206	-0.52%
2022/03/09	0.1	24.60	0	25.50	25.20	0	5,049	0.00%
2022/03/08	28	25.72	10.5	25.71	24.65	17.5	4,932	0.35%
2022/03/07	15	26.42	5	26.44	26.15	10	4,513	0.22%
2022/03/04	1	26.35	23	26.07	25.90	-22	4,187	-0.53%
2022/03/03	20	26.50	24	26.16	26.25	-4	4,069	-0.10%
2022/03/02	6.1	25.78	32	25.53	25.80	-25.9	3,846	-0.67%
2022/03/01	2.4	24.87	3	25.10	24.90	-0.6	3,707	-0.02%
2022/02/25	0	0.00	1	24.00	23.90	-1	3,634	-0.03%
2022/02/24	0.1	23.35	0	0.00	22.90	0.1	3,539	0.00%
2022/02/23	8	23.47	6	23.50	23.50	2	3,490	0.06%
2022/02/22	8	23.51	3	23.23	23.50	5	3,446	0.15%
2022/02/21	19.3	23.95	19	23.99	23.90	0.3	3,271	0.01%
2022/02/18	0	0.00	15	22.88	22.85	-15	3,001	-0.50%
2022/02/17	0	0.00	6	22.55	22.55	-6	2,991	-0.20%
2022/02/16	0	0.00	0	22.60	22.25	0	2,965	0.00%
2022/02/15	0.4	22.20	2	22.50	22.45	-1.6	3,039	-0.05%
2022/02/14	0	0.00	0.1	22.20	22.00	-0.1	3,116	0.00%
2022/02/08	0	0.00	5	21.71	21.75	-5	3,323	-0.15%
2022/01/26	0	0.00	0.3	20.40	20.20	-0.3	3,351	-0.01%
2022/01/25	0	0.00	30	20.30	20.30	-30	3,398	-0.88%
2022/01/24	12	20.47	0	0.00	20.65	12	3,440	0.35%
2022/01/20	3.4	21.22	0	0.00	21.20	3.4	3,526	0.10%
2022/01/14	0	0.00	1	21.20	21.20	-1	3,814	-0.03%
2022/01/13	0	21.70	1	21.60	21.50	-1	3,886	-0.02%
2022/01/12	0	0.00	30	21.28	21.40	-30	3,889	-0.77%
2022/01/10	1	21.15	1	21.30	21.30	0	3,890	0.00%
2022/01/06	3	21.60	0	0.00	21.75	3	3,962	0.08%
2022/01/05	1	21.95	0	0.00	21.60	1	4,027	0.02%
2022/01/03	2	21.80	0	0.00	21.80	2	4,182	0.05%
2021/12/30	1	22.00	0	0.00	21.95	1	4,229	0.02%
2021/12/29	0	0.00	3	22.05	22.05	-3	4,267	-0.07%
2021/12/24	2	22.58	6	22.33	22.20	-4	4,537	-0.09%
2021/12/23	0	0.00	3	22.37	22.35	-3	4,538	-0.07%
2021/12/22	1	22.30	0	0.00	22.30	1	4,557	0.02%
2021/12/21	25	22.28	19	22.44	22.70	6	4,537	0.13%
2021/12/20	1	22.15	2	22.43	22.70	-1	4,481	-0.02%
2021/12/17	2.4	21.88	33	22.03	21.90	-30.6	4,445	-0.69%
2021/12/15	0	0.00	10	21.44	21.75	-10	4,533	-0.22%
2021/12/14	2	21.55	0	0.00	21.55	2	4,585	0.04%
2021/12/13	0	0.00	6	22.29	22.25	-6	4,612	-0.13%
2021/12/10	1.6	21.56	0	0.00	21.55	1.6	4,606	0.03%
2021/12/08	2	21.90	3	22.20	21.65	-1	5,027	-0.02%
2021/12/07	0	0.00	0.2	22.20	21.85	-0.2	5,313	0.00%
2021/11/29	22	20.68	0	0.00	20.80	22	6,123	0.36%
2021/11/26	1	21.55	2	21.50	21.25	-1	6,557	-0.02%
2021/11/25	10	21.95	1	22.45	21.80	9	7,106	0.13%
2021/11/24	16	22.13	6	22.13	22.00	10	7,076	0.14%
2021/11/23	3	21.30	0	0.00	21.25	3	7,061	0.04%
2021/11/17	1	21.80	0	0.00	21.35	1	8,259	0.01%
2021/11/16	1	21.75	0	0.00	21.55	1	8,381	0.01%
2021/11/15	5	21.81	0	0.00	21.75	5	8,549	0.06%
2021/11/12	3	22.30	17	22.15	22.15	-14	8,930	-0.16%
2021/11/11	4	22.36	0	22.50	22.25	4	9,405	0.04%
2021/11/10	0	0.00	1	21.70	21.60	-1	9,815	-0.01%
2021/11/09	27	21.78	6	21.92	22.00	21	10,616	0.20%
2021/11/08	13	22.35	2	22.33	22.15	11	11,587	0.09%
2021/11/05	6	21.37	4	21.15	21.20	2	12,062	0.02%
2021/11/03	0.1	21.43	0.7	21.85	21.60	-0.6	13,125	0.00%
2021/11/02	6.2	21.36	1	21.25	21.15	5.2	13,351	0.04%
2021/11/01	12	21.37	0	0.00	21.00	12	13,595	0.09%
2021/10/26	1	21.80	1.1	21.95	21.75	-0.1	16,418	0.00%
2021/10/25	0	0.00	2	21.90	21.85	-2	17,751	-0.01%
2021/10/22	18	22.77	18	21.97	21.90	0	18,103	0.00%
2021/10/21	1	22.90	2	23.43	23.45	-1	18,215	-0.01%
2021/10/20	3	22.75	1	23.35	22.70	2	18,481	0.01%
2021/10/18	0	0.00	1	23.10	22.95	-1	19,119	-0.01%
2021/10/14	4	22.26	1	22.40	22.25	3	20,620	0.01%
2021/10/07	0	0.00	4	23.50	23.65	-4	21,690	-0.02%
2021/10/06	0	0.00	11	23.50	23.30	-11	21,890	-0.05%
2021/10/05	0	0.00	33	23.41	23.75	-33	22,108	-0.15%
2021/10/04	37	23.20	1	22.65	22.65	36	22,144	0.16%
2021/10/01	1	24.30	1	24.90	24.05	0	22,269	0.00%
2021/09/30	4	24.76	31	24.93	25.05	-27	22,435	-0.12%
2021/09/29	3	24.43	0	0.00	24.20	3	22,590	0.01%
2021/09/28	25	24.66	1	24.60	24.50	24	22,980	0.10%
2021/09/27	23	24.83	0	0.00	25.00	23	23,587	0.10%
2021/09/24	1	25.25	5	25.05	24.75	-4	25,173	-0.02%
2021/09/23	5	24.85	5.3	25.37	24.85	-0.3	27,414	0.00%
2021/09/22	5	24.95	24	25.01	24.95	-19	28,563	-0.07%
2021/09/17	2	25.68	0	0.00	25.50	2	29,013	0.01%
2021/09/16	9	26.07	0	0.00	26.00	9	29,021	0.03%
2021/09/15	1	26.10	4	26.59	26.35	-3	28,960	-0.01%
2021/09/14	10	26.24	2.1	26.14	26.10	7.9	28,920	0.03%
2021/09/13	16.7	26.65	15	26.70	26.95	1.7	28,902	0.01%
2021/09/10	15	26.19	15	26.55	26.05	0	28,697	0.00%
2021/09/09	3.1	25.10	6	25.48	25.70	-2.9	28,390	-0.01%
2021/09/08	2	24.78	1.4	25.06	24.75	0.6	28,335	0.00%
2021/09/07	3.2	25.35	1	25.50	25.40	2.2	28,251	0.01%
2021/09/06	12.2	25.87	14.1	26.30	25.60	-2	28,141	-0.01%
2021/09/03	0.1	27.25	1	27.10	26.35	-0.9	27,935	0.00%
2021/09/02	3	26.38	4	26.68	26.65	-1	27,745	0.00%
2021/09/01	7	27.22	29.5	27.12	27.00	-22.5	27,620	-0.08%
2021/08/31	24.3	27.08	25	27.10	27.20	-0.7	27,184	0.00%
2021/08/30	3.1	26.00	0	0.00	26.00	3.1	26,686	0.01%
2021/08/27	1.2	25.56	4	25.78	26.00	-2.9	26,770	-0.01%
2021/08/26	7.7	26.22	17.3	26.46	25.60	-9.7	27,415	-0.04%
2021/08/25	3	25.25	5	25.55	25.35	-2	27,090	-0.01%
2021/08/24	1.2	25.42	14	25.53	25.65	-12.8	27,011	-0.05%
2021/08/23	10.4	25.86	6	25.91	25.85	4.4	26,875	0.02%
2021/08/20	2	23.93	16.1	24.48	24.60	-14.1	26,510	-0.05%
2021/08/19	6	25.25	11.3	24.81	24.20	-5.3	26,365	-0.02%
2021/08/18	12.4	24.92	9	24.52	25.60	3.4	26,158	0.01%
2021/08/17	23.6	25.35	8	24.42	23.90	15.6	25,777	0.06%
2021/08/16	23	26.84	3.5	27.46	26.40	19.4	25,231	0.08%
2021/08/13	102	28.47	30.3	28.57	27.55	71.7	24,737	0.29%	大買/
2021/08/12	13.8	28.32	59	28.85	29.75	-45.2	23,927	-0.19%
2021/08/11	35.3	27.81	30.2	28.16	27.85	5.1	22,963	0.02%
2021/08/10	15.1	27.75	3	27.62	27.30	12.1	22,367	0.05%
2021/08/09	12	28.06	19	28.22	27.95	-7	22,110	-0.03%
2021/08/06	8.3	26.95	4.1	27.21	26.95	4.1	21,412	0.02%
2021/08/05	8.3	26.58	9.8	26.66	26.65	-1.5	21,222	-0.01%
2021/08/04	19.5	27.88	12	28.10	27.40	7.5	21,141	0.04%
2021/08/03	35.5	28.45	23.1	28.62	28.85	12.4	21,239	0.06%
2021/08/02	15.6	28.39	28	28.44	29.30	-12.4	20,948	-0.06%
2021/07/30	38	28.23	52.7	28.28	27.20	-14.7	20,265	-0.07%
2021/07/29	44.6	27.68	64.9	27.65	27.95	-20.3	19,168	-0.11%
2021/07/28	24.9	26.04	18.2	26.35	25.75	6.7	17,963	0.04%
2021/07/27	13.2	26.28	10.4	26.38	25.60	2.8	17,718	0.02%
2021/07/26	22.5	26.34	7.2	26.38	26.90	15.4	17,744	0.09%
2021/07/23	11	26.28	21	26.06	26.70	-10	17,549	-0.06%
2021/07/22	15.1	25.25	9.5	25.57	25.00	5.5	17,272	0.03%
2021/07/21	136.6	27.09	164	27.38	26.50	-27.4	17,026	-0.16%	大買/大賣/
2021/07/20	18.6	26.73	3.6	26.64	26.75	15	16,240	0.09%
2021/07/19	8	26.56	20.3	26.45	27.10	-12.3	15,653	-0.08%
2021/07/16	1	25.00	3.3	25.13	25.10	-2.3	15,298	-0.01%
2021/07/15	4.3	24.57	10	24.90	24.85	-5.7	15,227	-0.04%
2021/07/14	11.9	22.87	42	23.58	23.90	-30.1	15,419	-0.20%
2021/07/13	11.2	24.25	4.2	23.72	23.50	7	16,149	0.04%
2021/07/12	30.6	25.54	9	26.05	25.05	21.6	16,669	0.13%
2021/07/09	3.3	25.17	10	25.08	24.65	-6.7	17,158	-0.04%
2021/07/08	17.4	24.93	5	24.91	24.95	12.4	17,332	0.07%
2021/07/07	29	24.98	3	25.00	24.30	26	17,117	0.15%
2021/07/06	10.8	25.73	85.1	25.57	25.60	-74.3	16,927	-0.44%
2021/07/05	128.3	26.88	39.2	26.64	26.35	89.1	16,765	0.53%	大買/
2021/07/02	33.9	25.93	59.5	25.87	25.65	-25.6	16,464	-0.16%
2021/07/01	91.9	28.08	58.1	28.19	26.80	33.7	15,961	0.21%
2021/06/30	42.1	26.56	55.6	26.72	27.50	-13.4	14,329	-0.09%
2021/06/29	100.1	23.79	71.1	23.87	25.15	28.9	12,019	0.24%
2021/06/28	27.1	21.96	30	22.30	22.90	-2.9	10,786	-0.03%
2021/06/25	12.1	21.09	14	20.96	20.85	-1.9	10,250	-0.02%
2021/06/24	5	20.68	1	20.80	20.65	4	10,167	0.04%
2021/06/23	13.4	20.41	3	20.75	20.45	10.4	10,125	0.10%
2021/06/22	18.9	21.06	13	21.10	20.80	5.9	10,050	0.06%
2021/06/21	2.5	19.72	1	20.50	20.10	1.5	9,892	0.02%
2021/06/18	3.1	20.42	0	0.00	20.25	3.1	9,820	0.03%
2021/06/17	6	20.63	21	20.34	20.45	-15	9,781	-0.15%
2021/06/16	12.1	20.60	6	20.96	20.30	6.1	9,748	0.06%
2021/06/15	6.4	20.69	10	20.93	20.85	-3.6	9,714	-0.04%
2021/06/11	21.1	20.48	10	20.83	20.40	11.1	9,696	0.11%
2021/06/10	10	20.25	11	20.45	20.40	-1	9,670	-0.01%
2021/06/09	8.1	20.82	0	0.00	20.35	8.1	9,630	0.08%
2021/06/08	1	21.15	0	0.00	21.00	1	9,596	0.01%
2021/06/07	9.2	21.10	8.3	20.76	20.80	0.9	9,580	0.01%
2021/06/04	21.8	22.10	13.6	22.39	21.70	8.3	9,486	0.09%
2021/06/03	88.3	22.31	96.1	22.73	22.45	-7.7	9,303	-0.08%
2021/06/02	8.2	21.14	13	21.19	21.70	-4.8	8,530	-0.06%
2021/06/01	15.6	20.17	18	20.31	20.10	-2.4	8,419	-0.03%
2021/05/31	16.9	20.24	23	20.66	20.00	-6.1	8,437	-0.07%
2021/05/28	8.4	19.39	1	19.50	19.40	7.4	8,325	0.09%
2021/05/27	14	19.09	0	0.00	18.65	14	8,249	0.17%
2021/05/26	0	0.00	19	18.50	18.65	-19	8,291	-0.23%
2021/05/25	5.5	18.96	0.1	18.67	18.40	5.4	8,292	0.07%
2021/05/24	17	19.06	1	18.95	18.95	16	8,373	0.19%
2021/05/21	0.3	18.72	4.2	18.68	19.15	-3.9	8,372	-0.05%
2021/05/20	0	0.00	9	18.49	18.05	-9	8,310	-0.11%
2021/05/19	16.6	18.61	8.1	18.53	18.65	8.5	8,274	0.10%
2021/05/18	0.1	18.05	13.1	17.55	18.25	-12.9	8,174	-0.16%
2021/05/17	13.9	17.02	2	16.40	16.60	11.9	8,117	0.15%
2021/05/14	35	18.20	35.5	17.71	17.55	-0.5	8,010	-0.01%
2021/05/13	16.1	18.75	16.3	19.30	18.55	-0.2	7,916	0.00%
2021/05/12	3	19.83	19.5	20.64	19.60	-16.5	7,828	-0.21%
2021/05/11	19.2	22.20	41.1	22.44	21.70	-21.9	7,594	-0.29%
2021/05/10	5.6	22.25	8.4	22.10	22.15	-2.8	7,003	-0.04%
2021/05/07	1.9	21.01	3	20.97	21.20	-1.1	6,735	-0.02%
2021/05/06	9.8	21.04	9	21.12	20.35	0.8	6,625	0.01%
2021/05/05	21.7	20.85	22	20.78	20.40	-0.3	6,476	0.00%
2021/05/04	3.6	20.54	1.8	20.69	19.55	1.8	6,276	0.03%
2021/05/03	0.5	21.48	5.7	21.87	21.65	-5.3	6,096	-0.09%
2021/04/29	16.6	20.99	4.1	21.53	21.20	12.5	5,810	0.21%
2021/04/28	0	20.60	1	20.45	20.60	-1	5,639	-0.02%
2021/04/27	0.7	20.93	16	21.04	21.00	-15.3	5,570	-0.27%
2021/04/26	0.7	21.02	0	0.00	21.20	0.7	5,472	0.01%
2021/04/23	6.8	20.68	2.1	20.51	20.80	4.7	5,375	0.09%
2021/04/22	8.4	21.47	17.1	21.96	20.55	-8.7	5,281	-0.16%
2021/04/21	3	21.72	4	21.90	21.70	-1	4,844	-0.02%
2021/04/20	28	22.18	14.6	22.08	22.10	13.4	4,649	0.29%
2021/04/19	43.4	22.51	45	22.77	23.65	-1.6	4,266	-0.04%
2021/04/16	44.4	22.00	31.3	21.71	21.50	13.1	3,385	0.39%
2021/04/15	40.5	20.71	25.5	20.58	20.95	15	2,604	0.58%
2021/04/14	3.7	18.85	8	18.61	19.75	-4.3	1,850	-0.23%
2021/04/13	1	18.35	0	0.00	18.20	1	1,537	0.07%
2021/04/12	1.4	18.13	0	0.00	18.25	1.4	1,510	0.09%
2021/04/09	8	18.65	5	18.15	18.05	3	1,450	0.21%
2021/04/08	12.4	18.46	8	18.21	18.35	4.4	1,395	0.31%
2021/04/07	12.4	17.96	3	17.85	17.80	9.4	1,262	0.74%
2021/04/01	0.2	17.00	0	0.00	17.05	0.2	1,129	0.01%
2021/03/31	0	0.00	4	17.05	17.05	-4	1,127	-0.35%
2021/03/30	0	0.00	1	16.95	17.00	-1	1,141	-0.09%
2021/03/29	3.1	16.93	0	0.00	17.00	3.1	1,150	0.27%
2021/03/23	4	16.95	0	0.00	16.95	4	1,338	0.30%
2021/03/22	1	16.95	0	0.00	16.95	1	1,347	0.07%
2021/03/17	3	17.05	0.1	17.10	16.90	2.9	1,483	0.20%
2021/03/15	0	0.00	1	17.15	17.15	-1	1,605	-0.06%
2021/03/12	1	17.20	1	17.10	17.10	0	1,609	0.00%
2021/03/11	0.6	17.20	1	17.25	17.30	-0.4	1,609	-0.02%
2021/03/10	0	0.00	0.4	17.35	17.15	-0.4	1,590	-0.03%
2021/03/08	0	0.00	7.4	17.27	17.15	-7.4	1,561	-0.48%
2021/03/05	4	17.38	0.8	17.80	17.20	3.2	1,552	0.21%
2021/03/04	1.8	17.63	1	17.85	17.80	0.8	1,468	0.06%
2021/03/03	1	17.10	0	0.00	17.20	1	1,403	0.07%
2021/02/25	0.3	16.85	0	0.00	16.90	0.3	1,324	0.03%
2021/02/24	7.1	17.64	0	0.00	17.25	7.1	1,305	0.55%
2021/02/22	0	0.00	1	16.25	16.20	-1	1,135	-0.09%
2021/02/18	1.5	16.16	1	16.20	16.30	0.5	1,156	0.05%
2021/02/17	0.5	15.80	0	0.00	15.95	0.5	1,151	0.04%
2021/02/03	0.3	15.60	0	0.00	15.65	0.3	1,148	0.02%
2021/02/02	0.5	15.40	0	0.00	15.55	0.5	1,149	0.04%
2021/01/25	0	0.00	0	15.65	15.60	0	1,140	0.00%
2021/01/18	0	0.00	0.8	15.85	15.70	-0.8	1,109	-0.07%
2021/01/15	0.3	15.80	1	16.00	15.85	-0.7	1,103	-0.07%
2021/01/13	1.5	16.05	0	0.00	16.20	1.5	1,087	0.14%
2021/01/06	0	0.00	0	17.35	17.00	0	1,025	0.00%
2021/01/05	0	0.00	2	17.60	17.35	-2	1,007	-0.20%
2021/01/04	0	0.00	0.1	17.65	17.25	-0.1	987	-0.01%
2020/12/31	0	0.00	0.7	17.36	17.20	-0.7	981	-0.07%
2020/12/30	0	0.00	1	17.55	17.50	-1	966	-0.10%
2020/12/29	2.5	17.18	0	0.00	17.20	2.5	937	0.27%
2020/12/28	0	0.00	0.1	17.15	17.05	-0.1	917	-0.01%
2020/12/25	0	0.00	7	17.11	17.15	-7	904	-0.77%
2020/12/24	0.7	17.00	0	0.00	17.10	0.7	898	0.08%
2020/12/23	0.1	17.00	0	0.00	17.10	0.1	871	0.01%
2020/12/22	1	17.65	0.3	18.00	17.00	0.7	856	0.08%
2020/12/21	2.5	17.85	0	0.00	18.25	2.5	784	0.32%
2020/12/18	0	0.00	3	17.08	17.00	-3	667	-0.45%
2020/12/17	0	0.00	0.6	17.15	17.00	-0.6	663	-0.09%
2020/12/16	0.4	17.40	0	0.00	17.50	0.4	652	0.06%
2020/12/15	0	0.00	10.2	17.53	17.45	-10.2	637	-1.60%
2020/12/14	4.8	17.58	3	17.30	17.50	1.8	590	0.30%
2020/12/11	0	0.00	1.9	16.87	16.75	-1.9	519	-0.36%
2020/12/10	11.9	17.25	1	17.15	17.20	10.9	489	2.22%
2020/12/09	1.5	16.20	0	0.00	16.35	1.5	368	0.41%
2020/12/07	0.2	16.00	1	16.15	16.10	-0.8	346	-0.23%
2020/12/04	0.5	16.15	3	16.25	16.25	-2.5	344	-0.73%
2020/12/02	0	0.00	0	16.65	16.30	0	383	-0.01%
2020/11/30	0.2	16.30	0	0.00	16.35	0.2	375	0.06%
2020/11/27	0	0.00	1	16.25	16.25	-1	363	-0.28%
2020/11/26	0.2	16.20	0	0.00	16.25	0.2	362	0.06%
2020/11/25	0.5	16.10	1	16.10	16.15	-0.5	365	-0.14%
2020/11/23	2.5	16.00	0	0.00	16.10	2.5	362	0.69%
2020/11/18	50	16.10	1	16.05	16.05	49	363	13.48%
2020/11/17	0.5	15.60	0	0.00	15.65	0.5	343	0.15%
2020/11/16	0.3	15.40	0	0.00	15.50	0.3	343	0.10%
2020/11/13	0.5	15.45	0	0.00	15.55	0.5	344	0.15%
2020/09/17	0	0.00	0	16.30	16.20	0	378	0.00%
2020/09/14	0	0.00	0	16.40	16.35	0	422	0.00%
2020/09/09	0	0.00	2	16.70	16.75	-2	423	-0.47%
2020/09/07	9	16.80	2	16.80	16.90	7	407	1.72%
2020/09/02	0	0.00	16	16.00	15.95	-16	370	-4.32%
2020/08/31	0	0.00	13	16.09	16.05	-13	380	-3.41%
2020/08/28	29	15.73	0	0.00	15.80	29	373	7.77%
2020/08/26	0	0.00	29	15.90	15.85	-29	369	-7.85%
2020/08/25	29	15.75	0	0.00	15.85	29	368	7.88%
2020/08/17	0	0.00	13.2	15.45	15.80	-13.2	371	-3.54%
2020/08/11	0	0.00	4.7	15.31	15.40	-4.7	385	-1.21%
2020/08/05	0	0.00	0.2	16.80	15.30	-0.2	406	-0.04%
2020/07/31	0.2	15.40	0	0.00	15.45	0.2	414	0.04%
2020/06/16	2	16.35	0	0.00	16.35	2	465	0.43%
2020/06/12	0	0.00	0.5	16.45	16.30	-0.5	519	-0.09%
2020/06/11	0	0.00	0.3	16.75	16.60	-0.3	548	-0.05%
2020/06/10	0	0.00	4	16.80	16.75	-4	566	-0.71%
2020/06/05	0.6	16.90	0	0.00	17.05	0.6	624	0.10%
2020/06/03	0	0.00	1	16.45	16.45	-1	637	-0.16%
2020/06/01	0.5	16.30	0	0.00	16.35	0.5	638	0.08%
2020/05/29	0.4	16.20	0	0.00	16.30	0.4	640	0.06%
2020/05/26	1	16.25	0	0.00	16.25	1	643	0.16%
2020/05/25	1	16.35	0.4	16.55	16.40	0.6	641	0.10%
2020/05/21	0.5	16.50	1	16.55	16.55	-0.5	632	-0.08%
2020/05/20	0.1	16.50	0	0.00	16.55	0.1	631	0.02%
2020/05/19	0.9	16.50	0	0.00	16.60	0.9	625	0.14%
2020/05/15	0	0.00	1	16.55	16.60	-1	617	-0.16%
2020/05/14	0.9	16.60	0	0.00	16.70	0.9	617	0.14%
2020/05/13	0.2	16.60	1	16.45	16.70	-0.8	613	-0.13%
2020/05/12	0.2	16.60	1	16.60	16.65	-0.8	612	-0.12%
2020/05/11	1.5	16.65	2	16.70	16.80	-0.5	610	-0.08%
2020/05/08	1.4	16.50	0	0.00	16.60	1.4	611	0.23%
2020/05/06	0.1	16.30	1	16.40	16.40	-0.9	619	-0.14%
2020/05/05	1.3	16.10	0	0.00	16.20	1.3	622	0.21%
2020/05/04	0.2	16.10	0	0.00	16.15	0.2	630	0.03%
2020/04/30	0.1	16.10	0	0.00	16.15	0.1	631	0.02%
2020/04/29	0.2	15.50	0	0.00	15.55	0.2	636	0.03%
2020/04/15	0	0.00	1	15.55	15.65	-1	652	-0.15%
2020/04/14	0.5	15.40	0	0.00	15.45	0.5	654	0.08%
2020/04/07	0.5	14.80	0	0.00	14.95	0.5	650	0.08%
2020/03/26	0	0.00	0.2	14.60	14.40	-0.2	623	-0.03%
2020/03/25	0	0.00	0.5	14.50	14.40	-0.5	621	-0.07%
2020/03/24	0	0.00	0.2	14.20	14.10	-0.2	622	-0.04%
2020/03/23	0	14.00	0	0.00	14.10	0	615	0.01%
2020/03/19	0	13.90	0	0.00	13.95	0	603	0.01%
2020/03/18	0.5	14.15	0	0.00	14.25	0.5	578	0.09%
2020/03/17	0.3	14.30	0	0.00	14.35	0.3	562	0.04%
2020/03/13	0	14.90	0	0.00	14.95	0	518	0.01%
2020/02/05	0	0.00	30	17.10	17.00	-30	550	-5.45%
2020/01/31	0	0.00	0.8	17.70	17.50	-0.8	528	-0.15%
2020/01/15	0.5	18.40	0	0.00	18.50	0.5	510	0.10%
2019/12/26	0	0.00	2	18.70	18.65	-2	646	-0.31%
2019/12/25	1.5	18.60	0	0.00	18.70	1.5	653	0.23%
2019/12/24	0	0.00	1	18.70	18.70	-1	663	-0.15%
2019/12/23	1	18.50	0	0.00	18.60	1	674	0.15%
2019/12/16	0.5	18.50	2	18.50	18.60	-1.5	709	-0.21%
2019/12/13	1.5	18.15	0	0.00	18.30	1.5	707	0.21%
2019/12/11	0	18.10	0	0.00	18.20	0	724	0.01%
2019/12/10	0	0.00	1	18.35	18.35	-1	731	-0.14%
2019/12/06	1.5	18.15	0	0.00	18.30	1.5	762	0.20%
2019/11/28	0	0.00	1	18.30	18.25	-1	1,049	-0.10%
2019/11/27	0	0.00	3	18.30	18.25	-3	1,076	-0.28%
2019/11/26	3.6	18.14	1	18.20	18.20	2.6	1,097	0.24%
2019/11/25	0.7	18.00	0	0.00	18.10	0.7	1,107	0.06%
2019/11/14	0	0.00	20	18.45	18.45	-20	1,381	-1.45%
2019/11/07	20	19.00	20	19.20	19.00	0	1,530	0.00%
2019/10/31	4	19.10	0	0.00	19.00	4	1,559	0.26%
2019/10/16	0	0.00	44	19.34	19.20	-44	1,567	-2.81%
2019/10/15	1	19.35	1	19.35	19.40	0	1,558	0.00%
2019/10/14	1	20.05	0	0.00	20.00	1	1,512	0.07%
2019/10/03	0	0.00	30	20.20	20.20	-30	1,505	-1.99%
2019/10/02	5	20.35	0	0.00	20.35	5	1,510	0.33%
2019/10/01	0	0.00	1	20.25	20.25	-1	1,512	-0.07%
2019/09/27	1	20.10	1	20.15	20.15	0	1,518	0.00%
2019/09/23	0	0.00	1	20.20	20.15	-1	1,534	-0.07%
2019/09/20	0	0.00	2	20.30	20.20	-2	1,525	-0.13%
2019/09/12	0.5	20.50	0	0.00	20.60	0.5	1,531	0.03%
2019/09/05	3	20.73	1	20.75	20.70	2	1,492	0.13%
2019/09/04	0.5	20.80	0	0.00	20.90	0.5	1,464	0.03%
2019/09/03	18	20.98	0	0.00	21.15	18	1,449	1.24%
2019/09/02	50	20.94	6	20.78	21.15	44	1,435	3.07%
2019/08/30	0	0.00	8	20.54	20.45	-8	1,321	-0.61%
2019/08/28	5	20.35	0	0.00	20.35	5	1,307	0.38%
2019/08/23	0	0.00	5	20.30	20.25	-5	1,249	-0.40%
2019/08/22	0	0.00	5	20.65	20.35	-5	1,241	-0.40%
2019/08/21	0	0.00	5	20.55	20.55	-5	1,214	-0.41%
2019/08/20	5	20.20	0	0.00	20.15	5	1,160	0.43%
2019/08/19	25	21.06	15	20.95	20.60	10	1,109	0.90%
2019/08/16	0.3	20.40	7	19.84	20.50	-6.7	981	-0.69%
2019/08/15	0.4	19.10	0	0.00	19.20	0.4	829	0.05%
2019/08/14	0	0.00	2	19.43	19.35	-2	828	-0.24%
2019/08/13	0.8	19.10	0	0.00	19.25	0.8	819	0.10%
2019/08/06	3	19.17	0	0.00	19.30	3	841	0.36%
2019/07/24	0.1	19.60	0	0.00	19.70	0.1	816	0.01%
2019/07/23	0	0.00	1	19.35	19.35	-1	825	-0.12%
2019/07/19	0.5	19.05	0	0.00	19.20	0.5	875	0.06%
2019/07/11	0.5	19.15	0	0.00	19.30	0.5	943	0.05%
2019/07/10	0	0.00	0.4	19.45	19.30	-0.4	964	-0.04%
2019/06/24	10	19.70	0	0.00	19.85	10	1,488	0.67%
2019/06/14	0.5	19.25	0	0.00	19.40	0.5	1,941	0.03%
2019/05/31	0	0.00	0.1	19.65	19.50	-0.1	2,858	0.00%
2019/05/23	0	0.00	0	19.45	19.30	0	2,973	0.00%
2019/05/22	0	0.00	0.2	19.55	19.40	-0.2	2,974	-0.01%
2019/05/16	3	19.75	3	19.90	19.90	0	2,948	0.00%
2019/05/13	0	0.00	15	18.91	18.90	-15	2,919	-0.51%
2019/04/29	0.4	19.40	0	0.00	19.50	0.4	2,904	0.01%
2019/04/26	0	0.00	15	19.85	19.80	-15	2,874	-0.52%
2019/04/25	0	0.00	1	20.20	20.15	-1	2,848	-0.04%
2019/04/24	0.5	20.30	0	0.00	20.40	0.5	2,830	0.02%
2019/04/23	2	20.50	0	0.00	20.50	2	2,818	0.07%
2019/04/22	58	20.60	0	0.00	20.75	58	2,818	2.06%
2019/04/17	0.5	20.60	0	0.00	20.70	0.5	2,808	0.02%
2019/04/10	4	20.74	0	0.00	20.70	4	2,880	0.14%
2019/03/22	0	0.00	1	22.95	22.80	-1	2,255	-0.04%
2019/03/21	7.5	23.44	0	0.00	23.40	7.5	2,207	0.34%
2019/03/19	26	23.10	27	23.95	23.45	-1	2,111	-0.05%
2019/03/18	8	22.68	6	22.80	22.70	2	1,795	0.11%
2019/03/15	0	0.00	5	22.25	22.15	-5	1,686	-0.30%
2019/03/12	1	22.35	5	22.32	21.90	-4	1,521	-0.26%
2019/03/08	1	21.15	2	21.25	21.15	-1	1,284	-0.08%
2019/03/07	12	21.07	2	21.65	20.80	10	1,461	0.68%
2019/03/06	1	21.30	0	0.00	21.20	1	1,310	0.08%
2019/02/21	9	19.05	0	0.00	19.10	9	944	0.95%
2019/01/30	1	18.65	0	0.00	18.60	1	888	0.11%
2019/01/28	0	0.00	1	18.05	18.05	-1	861	-0.12%
2019/01/25	1	18.20	0	0.00	18.10	1	859	0.12%
2019/01/10	0.2	19.10	0	0.00	19.20	0.2	785	0.03%
2019/01/04	0.3	17.60	0	0.00	17.75	0.3	663	0.05%
2019/01/03	0	0.00	2	17.85	17.75	-2	628	-0.32%
2018/12/27	0	0.00	0.2	16.75	16.55	-0.2	629	-0.03%
2018/12/25	0.2	16.40	0	0.00	16.50	0.2	631	0.03%
2018/12/22	0	0.00	1	16.55	16.55	-1	634	-0.16%
2018/12/21	0.5	16.35	0	0.00	16.45	0.5	635	0.08%
2018/12/17	0.5	16.40	0	0.00	16.55	0.5	626	0.08%
2018/11/26	0	0.00	1	16.20	16.40	-1	331	-0.30%
2018/11/23	0.1	16.30	0	0.00	16.40	0.1	323	0.02%
2018/11/21	0	0.00	0	16.60	16.45	0	310	0.00%
2018/11/15	0.9	16.70	0	0.00	16.85	0.9	324	0.28%
2018/11/14	0	16.70	0	0.00	16.80	0	325	0.01%
2018/11/06	0	16.70	0	0.00	16.80	0	342	0.00%
2018/10/31	0	0.00	2.4	16.83	16.70	-2.4	356	-0.66%
2018/10/30	1	16.35	0.1	16.65	16.50	0.9	358	0.24%
2018/10/29	0	0.00	13	16.50	16.50	-13	359	-3.61%
2018/10/26	0.5	16.50	0	0.00	16.65	0.5	359	0.14%
2018/10/23	0	0.00	1	16.95	16.95	-1	369	-0.27%
2018/10/15	1	17.00	1	17.15	17.15	0	417	0.00%
2018/10/03	0	0.00	0.4	18.00	17.85	-0.4	378	-0.10%
2018/10/01	6	17.68	0	0.00	17.70	6	385	1.56%
2018/09/28	0	0.00	0.5	17.55	17.40	-0.5	397	-0.12%
2018/09/25	1	17.40	0	0.00	17.40	1	431	0.23%
2018/09/21	0	0.00	3	17.20	17.20	-3	436	-0.69%
2018/09/19	10	17.55	0	0.00	17.55	10	454	2.20%
2018/09/17	0.2	17.50	0	0.00	17.65	0.2	477	0.03%
2018/09/12	0	0.00	0	17.60	17.45	0	506	0.00%
2018/09/06	0	0.00	1	18.15	18.15	-1	542	-0.18%
2018/09/03	0.5	18.00	0	0.00	18.15	0.5	582	0.08%
2018/08/31	1.2	18.20	0	0.00	18.30	1.2	590	0.21%
2018/08/29	0	0.00	0	18.05	17.85	0	629	0.00%
2018/08/21	0	0.00	2	17.40	17.45	-2	706	-0.28%
2018/08/17	1.5	17.10	0	0.00	17.25	1.5	724	0.21%
2018/07/27	0	0.00	1	17.20	17.30	-1	762	-0.13%
2018/07/09	1.5	18.23	8	18.30	18.10	-6.5	776	-0.84%
2018/07/03	0	0.00	8	18.91	18.95	-8	754	-1.06%
2018/07/02	0	0.00	2	18.95	19.00	-2	747	-0.27%
2018/06/29	1.5	18.60	1	18.95	18.95	0.5	755	0.07%
2018/06/27	0.2	18.90	0	0.00	19.00	0.2	837	0.02%
2018/06/26	0	0.00	2	19.00	19.05	-2	832	-0.24%
2018/06/21	0.5	18.90	0	0.00	19.05	0.5	804	0.06%
2018/06/19	0	0.00	0.3	19.05	19.10	-0.3	789	-0.03%
2018/06/08	0	19.00	0	0.00	19.10	0	764	0.00%
2018/06/06	5.8	19.04	0	0.00	19.05	5.8	725	0.79%
2018/06/01	9	19.08	5	19.05	19.15	4	695	0.58%
2018/05/28	2	19.00	0	0.00	19.10	2	645	0.31%
2018/05/23	0.3	19.00	0	0.00	19.10	0.3	638	0.05%
2018/05/15	0	0.00	3	19.05	19.05	-3	665	-0.45%
2018/05/03	0	0.00	10	19.05	19.10	-10	724	-1.38%
2018/04/27	0.5	19.10	2	19.10	19.20	-1.5	755	-0.20%
2018/04/26	1.5	18.80	0	0.00	19.10	1.5	773	0.19%
2018/04/20	2	19.65	0	0.00	19.65	2	774	0.26%
2018/04/18	0	0.00	9	19.65	19.65	-9	796	-1.13%
2018/04/16	10	19.80	0	0.00	19.80	10	812	1.23%
2018/04/10	1	20.20	0	0.00	20.05	1	845	0.12%
2018/04/09	5	20.42	0	0.00	20.35	5	862	0.58%
2018/04/03	0.5	20.35	1	20.30	20.50	-0.5	871	-0.06%
2018/04/02	7	20.64	0	0.00	20.45	7	873	0.80%
2018/03/31	20	20.75	21	20.56	20.75	-1	876	-0.11%
2018/03/30	22.5	20.75	20	20.71	20.80	2.5	874	0.29%
2018/03/22	0	0.00	5	20.05	20.05	-5	961	-0.52%
2018/03/20	0	0.00	4	20.29	20.15	-4	1,017	-0.39%
2018/03/19	3	19.80	0	0.00	19.80	3	1,049	0.29%
2018/03/16	3	19.90	0	0.00	19.90	3	1,116	0.27%
2018/03/09	0.5	20.00	0	0.00	20.10	0.5	1,170	0.04%
2018/03/08	5	19.65	0	0.00	19.75	5	1,168	0.43%
2018/03/05	5	20.00	5	19.80	19.80	0	1,164	0.00%
2018/03/01	0	0.00	1	20.15	20.10	-1	1,165	-0.09%
2018/02/27	0.2	20.10	6	20.20	20.20	-5.8	1,174	-0.50%
2018/02/23	0	0.00	3	20.08	20.10	-3	1,172	-0.26%
2018/02/21	0.5	19.95	0	0.00	20.10	0.5	1,180	0.04%
2018/02/12	1	19.75	1	19.80	19.80	0	1,173	0.00%
2018/02/07	0	0.00	1	20.00	20.00	-1	1,193	-0.08%
2018/02/01	0.2	20.10	0	0.00	20.25	0.2	1,158	0.02%
2018/01/24	0	0.00	10	20.25	20.35	-10	1,185	-0.84%
2018/01/22	2	20.15	0	0.00	20.45	2	1,176	0.17%
2018/01/17	0	0.00	7	20.45	20.50	-7	1,166	-0.60%
2018/01/15	0	0.00	10	20.45	20.50	-10	1,154	-0.87%
2018/01/11	0	0.00	1	20.45	20.45	-1	1,140	-0.09%
2018/01/08	15	20.25	0	0.00	20.20	15	1,133	1.32%
2018/01/04	0	0.00	5	20.06	20.10	-5	1,116	-0.45%
2018/01/02	2	20.10	3	20.03	19.95	-1	1,101	-0.09%