精星 (8183)-康和-板橋券商分點個股進出

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

精星

(8183)

可現股當沖

股價
43.40
漲跌
▼0.60
漲幅
-1.36%
成交量
319張
產業
上櫃其他電子類股
338人加入追蹤

立即追蹤
本地時間:13:30

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

精星 (8183)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
2024/05/02	1	43.50	10	43.58	43.70	-9	481	-1.87%
2024/04/30	0.1	44.60	1	43.50	44.00	-0.9	478	-0.19%
2024/04/29	0.1	42.75	0	0.00	43.20	0.1	461	0.02%
2024/04/26	1	42.35	0	0.00	42.40	1	456	0.22%
2024/04/24	6.2	41.90	0	42.40	42.25	6.2	446	1.39%
2024/04/22	0.2	44.10	0.1	43.70	43.55	0.1	414	0.03%
2024/04/19	0	0.00	0.4	44.02	44.00	-0.4	414	-0.10%
2024/04/17	0.5	44.90	0	0.00	45.15	0.5	413	0.12%
2024/04/08	0	0.00	1	48.50	48.70	-1	415	-0.24%
2024/04/03	0	0.00	1	49.00	48.70	-1	416	-0.24%
2024/03/29	0	0.00	0	49.80	49.00	0	420	0.00%
2024/03/28	1	50.10	0	49.85	49.35	1	420	0.23%
2024/03/27	0	0.00	0	50.30	49.80	0	420	0.00%
2024/03/26	0	0.00	1	48.75	48.65	-1	421	-0.24%
2024/03/22	1	50.00	2	50.10	49.60	-1	422	-0.24%
2024/03/21	2	50.10	2	50.15	49.85	0	425	0.00%
2024/03/20	12	50.55	1	51.00	50.50	11	420	2.63%
2024/03/19	2	48.60	0	0.00	48.70	2	374	0.53%
2024/03/15	0	0.00	1	47.45	47.20	-1	387	-0.26%
2024/03/07	1	49.10	0	0.00	48.80	1	587	0.17%
2024/03/01	3.2	49.80	0	0.00	49.60	3.2	657	0.49%
2024/02/27	0.1	49.50	0	0.00	49.35	0.1	714	0.01%
2024/02/26	0.2	50.00	0	0.00	49.75	0.2	820	0.02%
2024/02/23	0	0.00	3	50.40	50.00	-3	828	-0.36%
2024/02/19	0	0.00	2	49.60	49.80	-2	819	-0.24%
2024/02/15	1	47.50	0	0.00	47.65	1	810	0.12%
2024/02/05	0	0.00	1	47.00	47.00	-1	816	-0.12%
2024/02/01	0	48.65	0	0.00	48.80	0	815	0.00%
2024/01/03	2	52.20	0	0.00	52.10	2	1,054	0.19%
2023/12/25	0	0.00	1	52.20	52.20	-1	1,034	-0.10%
2023/12/22	0	0.00	0	53.10	52.50	0	1,033	0.00%
2023/12/21	0	0.00	0.5	53.20	52.50	-0.5	1,032	-0.05%
2023/12/20	0	0.00	0	53.80	53.20	0	1,027	0.00%
2023/12/18	0	0.00	0.1	53.80	53.40	-0.1	1,020	-0.01%
2023/12/15	0.5	54.86	0	0.00	54.10	0.5	1,016	0.05%
2023/12/14	0	0.00	2	55.49	54.90	-2	1,026	-0.20%
2023/12/13	0.3	54.44	0	0.00	54.20	0.3	1,024	0.03%
2023/12/11	2.1	55.20	0.1	55.42	55.10	2	1,015	0.20%
2023/12/08	3.1	55.33	0.2	55.70	55.10	2.9	1,012	0.29%
2023/12/06	0.3	57.50	0	0.00	56.80	0.3	981	0.03%
2023/12/05	0	0.00	1	57.31	57.40	-1	958	-0.11%
2023/12/04	1	57.30	0.3	57.90	58.20	0.7	895	0.08%
2023/12/01	0	55.20	0	0.00	55.50	0	862	0.00%
2023/11/29	0.1	55.30	0	0.00	55.40	0.1	872	0.01%
2023/11/28	1.1	55.09	1	55.30	55.30	0.1	902	0.02%
2023/11/27	2	54.00	0	54.60	53.60	2	880	0.23%
2023/11/24	10	54.65	11	54.35	54.90	-1	869	-0.11%
2023/11/21	0	0.00	1	52.90	52.50	-1	713	-0.14%
2023/11/20	10	52.10	0	52.80	52.40	10	710	1.41%
2023/11/17	0.3	51.90	7	52.50	51.80	-6.7	706	-0.94%
2023/11/15	0.1	52.10	0	0.00	52.40	0.1	701	0.01%
2023/11/14	0	0.00	0	52.10	52.00	0	701	0.00%
2023/11/13	2	51.30	0	0.00	51.60	2	702	0.28%
2023/11/10	2	51.90	0	0.00	51.80	2	698	0.29%
2023/11/09	6	52.62	0.2	52.90	52.50	5.8	698	0.84%
2023/11/08	0	0.00	10	54.05	53.10	-10	706	-1.42%
2023/11/06	0	0.00	5	54.60	53.80	-5	693	-0.72%
2023/11/03	0	0.00	1.2	53.38	53.70	-1.2	675	-0.18%
2023/11/02	0	0.00	1	52.80	53.00	-1	666	-0.15%
2023/11/01	0	0.00	0	52.80	51.90	0	660	0.00%
2023/10/31	5	51.60	0	52.20	51.60	5	656	0.76%
2023/10/27	0.2	52.70	0	0.00	52.50	0.2	655	0.03%
2023/10/26	3	52.90	0	0.00	52.60	3	655	0.46%
2023/10/25	0.7	53.60	0	0.00	53.90	0.7	651	0.10%
2023/10/24	5	52.90	6	54.47	52.60	-1	638	-0.16%
2023/10/23	0.1	51.80	0	0.00	52.10	0.1	608	0.02%
2023/10/19	0	0.00	5	52.56	52.90	-5	645	-0.77%
2023/10/18	0.3	51.70	0	0.00	52.50	0.3	648	0.05%
2023/10/17	0	0.00	0	53.90	52.60	0	640	0.00%
2023/10/16	0	0.00	3	53.80	52.60	-3	630	-0.48%
2023/10/13	2	52.60	0	0.00	52.80	2	616	0.32%
2023/10/12	4	52.72	1	52.91	52.60	3	624	0.47%
2023/10/11	0.5	52.10	0	0.00	51.60	0.5	609	0.08%
2023/10/05	0	50.30	6	50.30	50.40	-6	600	-0.99%
2023/09/25	0	0.00	3.6	50.25	50.20	-3.6	650	-0.55%
2023/09/22	0	0.00	0.1	51.20	50.20	-0.1	651	-0.02%
2023/09/19	1	51.80	0.2	52.57	51.50	0.8	653	0.12%
2023/09/14	0.5	50.60	4	50.90	50.90	-3.5	636	-0.55%
2023/09/13	0	50.70	0	0.00	51.00	0	636	0.01%
2023/09/11	0	0.00	4	49.51	49.60	-4	645	-0.62%
2023/09/08	0	0.00	0	50.80	50.30	0	651	0.00%
2023/09/07	4	51.90	0	51.80	51.60	4	655	0.61%
2023/09/06	16.4	52.45	5	52.50	52.10	11.4	649	1.76%
2023/09/05	1	51.00	1	51.60	51.80	0	616	0.00%
2023/09/04	1	51.90	2	52.00	52.00	-1	606	-0.16%
2023/09/01	0	50.20	0	0.00	51.40	0	579	0.00%
2023/08/22	3	47.40	0	0.00	47.15	3	561	0.53%
2023/08/21	1	47.30	0	0.00	47.35	1	563	0.18%
2023/08/07	0	0.00	5	49.45	49.80	-5	602	-0.83%
2023/08/02	0	0.00	0	51.90	50.00	0	607	0.00%
2023/08/01	6	51.30	2	52.00	51.30	4	598	0.67%
2023/07/31	1	51.40	0	0.00	51.20	1	595	0.17%
2023/07/28	2	51.05	0	0.00	51.00	2	602	0.33%
2023/07/26	1	53.20	0	0.00	52.90	1	599	0.17%
2023/07/25	1	53.00	0	0.00	53.60	1	592	0.17%
2023/07/24	3	53.00	1	53.20	53.20	2	570	0.35%
2023/07/19	0	52.30	0	0.00	51.90	0	582	0.00%
2023/07/18	1	52.20	0	0.00	52.50	1	599	0.17%
2023/07/17	0	0.00	1	53.40	53.30	-1	604	-0.17%
2023/07/14	1	51.80	0	51.90	51.60	1	603	0.16%
2023/07/13	0	52.40	0	0.00	51.60	0	615	0.00%
2023/07/11	1	51.90	0	0.00	51.50	1	650	0.15%
2023/07/07	2	52.20	0	0.00	52.20	2	789	0.25%
2023/07/06	2	53.00	0	53.30	52.80	2	903	0.22%
2023/07/03	0	52.60	0	0.00	52.80	0	963	0.00%
2023/06/30	0	0.00	0	54.80	52.60	0	959	0.00%
2023/06/21	0	0.00	0	53.60	52.50	0	966	0.00%
2023/06/14	1	54.00	0	0.00	53.50	1	968	0.10%
2023/06/06	0	0.00	10	53.60	53.00	-10	994	-1.01%
2023/06/01	0	0.00	0.1	53.70	53.50	-0.1	1,000	-0.01%
2023/05/31	0	0.00	3	53.40	53.50	-3	1,005	-0.30%
2023/05/30	2	52.90	0	0.00	52.70	2	1,008	0.20%
2023/05/29	0.1	52.80	0	0.00	53.10	0.1	1,011	0.01%
2023/05/25	1	53.20	0	0.00	53.20	1	1,029	0.10%
2023/05/24	0	0.00	0	54.50	53.40	0	1,038	0.00%
2023/05/19	0	0.00	0.2	52.53	52.00	-0.2	1,104	-0.02%
2023/05/18	0.3	52.20	0	0.00	52.50	0.3	1,141	0.02%
2023/05/15	0	0.00	0.1	52.76	51.70	-0.1	1,184	-0.01%
2023/05/12	3.1	52.90	0	0.00	53.10	3.1	1,184	0.26%
2023/05/08	0	0.00	0	54.80	54.20	0	1,216	0.00%
2023/05/04	0	54.50	1	54.70	54.80	-1	1,250	-0.08%
2023/04/26	2	53.10	0	0.00	53.60	2	1,294	0.15%
2023/04/25	1	54.10	0	0.00	53.20	1	1,290	0.08%
2023/04/24	0	0.00	0	54.40	53.80	0	1,281	0.00%
2023/04/21	1	54.40	1	54.70	54.40	0	1,268	0.00%
2023/04/20	0	0.00	0	57.50	56.10	0	1,252	0.00%
2023/04/19	0	56.70	0.2	57.43	56.30	-0.1	1,242	-0.01%
2023/04/18	1.2	57.56	0	0.00	57.40	1.2	1,230	0.09%
2023/04/17	5	58.60	1	58.80	58.80	4	1,212	0.33%
2023/04/14	0	0.00	20	58.90	58.30	-20	1,196	-1.67%
2023/04/13	7	58.30	19	58.65	58.10	-12	1,173	-1.02%
2023/04/12	32	59.35	22	60.00	59.10	10	1,133	0.88%
2023/04/11	1	58.30	20	57.95	58.50	-19	1,029	-1.85%
2023/03/23	0	0.00	1	55.00	54.80	-1	878	-0.11%
2023/03/16	5	53.10	0	0.00	53.00	5	975	0.51%
2023/03/14	5	54.20	0	0.00	54.30	5	1,014	0.49%
2023/03/09	5	56.50	0	0.00	56.20	5	1,093	0.46%
2023/02/23	5	57.30	0	0.00	56.80	5	1,199	0.42%
2023/02/22	5	56.20	0	0.00	56.10	5	1,209	0.41%
2023/02/21	0	0.00	4	56.90	56.90	-4	1,215	-0.33%
2023/02/17	0	0.00	1	58.00	58.50	-1	1,207	-0.08%
2023/02/16	4	58.40	1	58.10	57.90	3	1,202	0.25%
2023/02/15	1	57.10	1	57.40	57.50	0	1,201	0.00%
2023/02/10	1	55.10	0	56.33	54.50	1	1,230	0.08%
2023/02/09	0	0.00	0	56.50	56.10	0	1,228	0.00%
2023/02/08	4	57.58	0	0.00	57.00	4	1,232	0.32%
2023/02/06	0	0.00	0	58.00	56.90	0	1,263	0.00%
2023/02/03	2	57.10	0	0.00	56.50	2	1,273	0.16%
2023/02/02	10	57.80	2	57.00	57.10	8	1,271	0.63%
2023/01/30	0	0.00	1	54.50	54.50	-1	1,223	-0.08%
2023/01/11	0	0.00	0	54.80	53.10	0	1,273	0.00%
2023/01/10	0	0.00	0.1	53.70	53.10	-0.1	1,289	-0.01%
2023/01/09	0	53.90	0	54.70	54.20	0	1,305	0.00%
2023/01/06	0.1	54.10	0	0.00	54.20	0.1	1,319	0.01%
2023/01/05	0	0.00	1	54.00	53.40	-1	1,351	-0.07%
2023/01/03	1	53.40	0	0.00	53.20	1	1,390	0.07%
2022/12/28	0	0.00	0.3	53.81	52.70	-0.3	1,491	-0.02%
2022/12/27	0	0.00	7	54.13	54.20	-7	1,518	-0.46%
2022/12/26	0	0.00	2	54.20	54.20	-2	1,554	-0.13%
2022/12/22	0.3	54.50	0	0.00	54.20	0.3	1,644	0.02%
2022/12/20	0	54.30	1	55.10	53.30	-1	1,696	-0.06%
2022/12/19	0	0.00	2	56.00	55.60	-2	1,708	-0.12%
2022/12/16	0	56.40	0	0.00	56.40	0	1,718	0.00%
2022/12/14	2	57.30	0	0.00	57.50	2	1,719	0.12%
2022/12/13	0	0.00	2	57.85	56.90	-2	1,730	-0.12%
2022/12/09	0	0.00	4.5	58.43	58.30	-4.5	1,755	-0.26%
2022/12/08	11.5	58.34	5	58.88	59.30	6.5	1,734	0.38%
2022/12/07	1	57.00	0	56.90	55.70	1	1,692	0.06%
2022/12/05	1	59.30	2	59.20	59.50	-1	1,694	-0.06%
2022/12/02	14	59.54	0	60.00	59.50	14	1,695	0.83%
2022/12/01	2	58.95	2	58.50	58.20	0	1,696	0.00%
2022/11/29	5	58.00	5	58.01	58.10	0	1,865	0.00%
2022/11/25	4	59.12	1	58.90	58.10	3	2,006	0.15%
2022/11/23	0	0.00	0.2	56.00	55.10	-0.2	2,270	-0.01%
2022/11/22	0	0.00	0.1	55.50	55.00	-0.1	2,366	0.00%
2022/11/21	0.1	56.40	0	0.00	56.10	0.1	2,618	0.00%
2022/11/18	1	58.30	1	58.70	56.60	0	2,656	0.00%
2022/11/17	0.3	57.90	0	0.00	58.20	0.3	2,659	0.01%
2022/11/16	0	0.00	1	57.50	57.50	-1	2,665	-0.04%
2022/11/11	0	0.00	0.2	56.31	56.30	-0.2	2,765	-0.01%
2022/11/10	1.2	57.65	1.5	55.76	55.90	-0.3	2,761	-0.01%
2022/11/09	0	0.00	0.1	57.60	57.00	-0.1	2,779	0.00%
2022/11/08	1	58.30	1	58.70	57.10	0	2,810	0.00%
2022/11/07	1	57.80	1.1	57.81	58.00	-0.1	2,820	0.00%
2022/11/04	1	57.50	0	0.00	57.40	1	2,860	0.03%
2022/11/03	0	0.00	0.2	57.90	57.30	-0.2	2,935	-0.01%
2022/11/01	0.2	54.60	0	54.12	55.10	0.2	3,006	0.01%
2022/10/31	0	0.00	1	53.90	53.60	-1	3,010	-0.03%
2022/10/27	0	0.00	1	54.00	54.30	-1	3,068	-0.03%
2022/10/26	0.2	51.70	0	0.00	52.00	0.2	3,203	0.00%
2022/10/25	2	52.40	0	0.00	52.20	2	3,247	0.06%
2022/10/24	0	0.00	2.1	53.25	52.20	-2.1	3,260	-0.07%
2022/10/21	0	52.30	0.2	52.81	52.00	-0.2	3,275	-0.01%
2022/10/20	2	53.60	0	0.00	53.50	2	3,290	0.06%
2022/10/19	0	0.00	0.1	55.30	54.80	-0.1	3,334	0.00%
2022/10/17	1.1	54.54	1	54.30	55.80	0.1	3,397	0.00%
2022/10/14	0.4	55.80	0	56.60	56.60	0.4	3,414	0.01%
2022/10/13	0	55.72	0	0.00	53.00	0	3,438	0.00%
2022/10/12	0	56.50	0	0.00	56.90	0	3,439	0.00%
2022/10/11	1	57.60	1	58.50	57.40	0	3,473	0.00%
2022/10/07	0	0.00	1	61.20	59.90	-1	3,543	-0.03%
2022/10/04	0	0.00	0.1	58.90	59.30	-0.1	3,573	0.00%
2022/10/03	0.2	55.90	0	58.01	57.50	0.2	3,582	0.00%
2022/09/30	0	52.60	0.2	51.10	55.70	-0.2	3,675	0.00%
2022/09/29	0.3	56.10	0	0.00	55.50	0.3	3,732	0.01%
2022/09/28	0	0.00	3.2	54.32	54.00	-3.2	3,746	-0.09%
2022/09/27	0	56.70	4	57.00	59.00	-4	3,730	-0.11%
2022/09/26	3.1	56.55	0	0.00	56.50	3.1	3,739	0.08%
2022/09/23	3	60.30	0	61.00	60.30	3	3,763	0.08%
2022/09/19	0	60.20	0.1	60.80	59.60	-0.1	3,835	0.00%
2022/09/15	0	0.00	0.1	63.02	62.70	-0.1	3,874	0.00%
2022/09/14	0	0.00	1	62.98	63.40	-1	3,929	-0.03%
2022/09/13	0.9	64.50	0	0.00	63.80	0.9	3,959	0.02%
2022/09/12	0.5	63.90	0	0.00	64.00	0.5	4,009	0.01%
2022/09/08	5	62.20	5.4	62.99	63.40	-0.4	4,031	-0.01%
2022/09/07	16	61.57	16	62.21	62.20	0	4,061	0.00%
2022/09/06	16.5	66.14	16	62.09	61.70	0.5	4,059	0.01%
2022/09/05	1	68.10	2	67.65	66.80	-1	3,998	-0.03%
2022/09/02	3.3	67.63	2	67.60	67.60	1.3	3,988	0.03%
2022/09/01	3	68.13	1	66.90	66.90	2	4,277	0.05%
2022/08/31	0	0.00	0	66.90	67.00	0	4,229	0.00%
2022/08/30	8	67.15	4.3	67.46	67.50	3.7	4,282	0.09%
2022/08/29	2	66.20	0	0.00	67.10	2	4,095	0.05%
2022/08/26	4	67.23	6	67.90	67.90	-2	4,048	-0.05%
2022/08/22	0.3	61.80	0	0.00	61.30	0.3	4,272	0.01%
2022/08/19	9	65.12	0	0.00	63.50	9	4,641	0.19%
2022/08/18	0	0.00	1.1	63.13	64.70	-1.1	4,942	-0.02%
2022/08/16	0	0.00	1	65.10	64.50	-1	4,932	-0.02%
2022/08/15	0	0.00	1	65.10	65.10	-1	4,910	-0.02%
2022/08/12	0.3	63.60	10	64.70	64.60	-9.7	4,905	-0.20%
2022/08/11	0	63.50	1	64.00	63.30	-1	4,915	-0.02%
2022/08/10	11.7	62.58	0	64.20	63.40	11.7	4,972	0.24%
2022/08/09	2	61.25	2	61.50	61.70	0	4,930	0.00%
2022/08/05	0	0.00	5	59.50	59.40	-5	4,972	-0.10%
2022/08/04	0	56.50	0	0.00	57.60	0	5,022	0.00%
2022/08/03	4	57.15	0	0.00	56.70	4	5,094	0.08%
2022/08/02	5	58.20	0.1	60.66	58.00	4.9	5,094	0.10%
2022/07/29	1	64.20	1.1	64.27	64.20	-0.1	5,079	0.00%
2022/07/28	1	63.40	0	0.00	63.30	1	5,134	0.02%
2022/07/27	2	63.30	0	0.00	64.20	2	5,163	0.04%
2022/07/25	0	0.00	2	66.50	66.50	-2	5,201	-0.04%
2022/07/21	2	64.55	1	64.60	65.70	1	5,437	0.02%
2022/07/20	4	65.18	2	66.15	64.30	2	5,612	0.04%
2022/07/19	1	65.70	2	65.30	65.40	-1	5,693	-0.02%
2022/07/18	1	64.50	1	64.70	65.30	0	5,798	0.00%
2022/07/15	0	0.00	0	64.00	64.80	0	6,115	0.00%
2022/07/13	0	0.00	10	62.30	60.30	-10	6,449	-0.16%
2022/07/12	10	60.40	1	61.10	59.80	9	6,687	0.13%
2022/07/11	1	61.80	1	63.00	62.00	0	6,828	0.00%
2022/07/08	2.1	62.24	5	61.90	61.60	-2.9	7,490	-0.04%
2022/07/07	27.2	57.66	28	58.70	60.70	-0.9	8,395	-0.01%
2022/07/06	0	0.00	2	55.10	55.30	-2	8,777	-0.02%
2022/07/04	0	54.00	0	0.00	53.70	0	9,515	0.00%
2022/07/01	0	0.00	1	54.20	54.00	-1	9,539	-0.01%
2022/06/30	3	59.47	1	60.00	59.10	2	9,538	0.02%
2022/06/28	1	61.70	0	0.00	61.40	1	9,557	0.01%
2022/06/23	4	59.25	0	0.00	59.00	4	9,985	0.04%
2022/06/22	2	60.90	2	61.10	60.00	0	9,979	0.00%
2022/06/20	3	63.83	11	61.52	60.90	-8	9,971	-0.08%
2022/06/17	11	64.48	10	64.16	65.80	1	9,909	0.01%
2022/06/16	7	65.59	4	67.15	64.50	3	9,867	0.03%
2022/06/15	2	66.70	1	66.50	65.90	1	9,815	0.01%
2022/06/14	2	64.75	1.3	65.72	67.10	0.7	9,787	0.01%
2022/06/13	2	67.20	11	66.75	66.20	-9	9,731	-0.09%
2022/06/10	21	68.89	17	68.34	68.60	4	9,675	0.04%
2022/06/09	11	66.78	14.1	67.12	67.50	-3.1	9,317	-0.03%
2022/06/08	2.4	66.49	0	0.00	66.90	2.4	9,253	0.03%
2022/06/07	18	65.83	11	66.43	66.60	7	9,139	0.08%
2022/06/02	2	64.85	2	64.30	63.90	0	9,019	0.00%
2022/06/01	6	67.07	8.2	66.04	65.80	-2.2	8,956	-0.02%
2022/05/31	1	65.50	2.1	66.45	66.00	-1.1	8,845	-0.01%
2022/05/30	4	66.35	7	66.89	67.10	-3	8,775	-0.03%
2022/05/27	32	65.00	35.8	65.32	65.60	-3.8	8,519	-0.04%
2022/05/26	10.8	63.15	19.1	63.57	62.40	-8.3	8,117	-0.10%
2022/05/25	0	0.00	8	59.20	59.80	-8	7,760	-0.10%
2022/05/24	1	59.30	6.1	59.07	57.10	-5.1	7,742	-0.07%
2022/05/23	2	59.20	1	59.10	59.00	1	7,744	0.01%
2022/05/20	2	59.50	10	59.80	59.30	-8	7,865	-0.10%
2022/05/19	2	57.95	1	57.68	59.50	1	7,835	0.01%
2022/05/18	24	59.28	3.2	59.05	59.00	20.8	7,786	0.27%
2022/05/17	1	57.30	2	57.30	57.80	-1	7,683	-0.01%
2022/05/16	1	55.80	7	56.43	57.00	-6	7,643	-0.08%
2022/05/12	7	54.34	2	53.80	52.70	5	7,495	0.07%
2022/05/11	1.1	56.98	0	0.00	55.00	1.1	7,419	0.01%
2022/05/10	3.1	55.39	3	56.20	56.50	0.1	7,340	0.00%
2022/05/09	5.3	60.99	4.1	57.86	57.30	1.1	7,300	0.02%
2022/05/06	8	61.58	0.1	61.85	61.60	7.9	7,191	0.11%
2022/05/05	2.1	63.12	8	63.90	63.50	-5.9	7,146	-0.08%
2022/05/04	6	62.23	0	62.40	62.00	6	7,084	0.08%
2022/05/03	5.1	61.95	0	0.00	61.70	5.1	7,054	0.07%
2022/04/29	6	63.30	7	63.47	62.40	-1	7,021	-0.01%
2022/04/28	12	63.45	5	63.32	62.70	7	6,981	0.10%
2022/04/27	2.2	63.20	2.3	63.82	62.70	-0.1	6,875	0.00%
2022/04/26	5.1	66.17	8.2	66.48	68.00	-3.1	6,673	-0.05%
2022/04/25	1.4	64.56	3.3	64.90	63.60	-1.9	6,488	-0.03%
2022/04/22	6.3	69.44	2.1	70.29	67.50	4.2	6,385	0.07%
2022/04/21	24.1	72.45	22	72.35	71.50	2.1	6,297	0.03%
2022/04/20	3	69.30	3.1	69.09	69.70	-0.1	5,970	0.00%
2022/04/19	11.1	70.68	10	70.79	69.20	1.1	5,891	0.02%
2022/04/18	1	69.30	1.6	69.14	67.40	-0.5	5,820	-0.01%
2022/04/15	4.6	73.20	5	74.18	74.00	-0.4	5,625	-0.01%
2022/04/14	18	74.48	14.7	75.03	75.50	3.3	5,488	0.06%
2022/04/13	33.2	72.97	47.9	73.66	73.60	-14.7	4,810	-0.31%
2022/04/12	9	69.17	32.3	70.78	73.20	-23.3	3,814	-0.61%
2022/04/11	27.8	67.31	3	67.67	66.60	24.8	3,420	0.73%
2022/04/08	0	0.00	8.7	66.20	66.50	-8.7	3,033	-0.29%
2022/04/07	2	62.80	0.2	62.34	60.50	1.8	2,749	0.07%
2022/04/06	0	0.00	12	63.72	64.00	-12	2,757	-0.44%
2022/04/01	0.2	60.80	0.1	61.50	62.70	0.1	2,840	0.00%
2022/03/31	1.1	61.96	10	62.30	61.80	-8.9	3,164	-0.28%
2022/03/30	22	62.75	0	0.00	62.20	22	3,560	0.62%
2022/03/29	5	63.90	5.2	62.62	62.30	-0.2	3,528	-0.01%
2022/03/28	5.1	62.43	16.4	61.80	63.20	-11.2	3,308	-0.34%
2022/03/25	3.3	59.15	3.1	59.33	59.20	0.2	3,167	0.01%
2022/03/24	4.1	59.07	9	59.01	59.70	-4.9	3,156	-0.16%
2022/03/23	0	0.00	3	57.33	57.20	-3	3,127	-0.10%
2022/03/18	3	55.20	2	55.20	55.20	1	3,450	0.03%
2022/03/14	0	0.00	0.2	55.36	53.90	-0.2	3,825	0.00%
2022/03/11	0.1	54.50	2.1	54.46	54.10	-2	4,009	-0.05%
2022/03/10	0.1	54.70	0	0.00	54.80	0.1	4,180	0.00%
2022/03/09	0.1	53.20	0	0.00	53.50	0.1	4,394	0.00%
2022/03/08	0	0.00	0.3	52.52	52.20	-0.3	5,159	-0.01%
2022/03/07	0	0.00	0	54.50	53.90	0	5,661	0.00%
2022/03/04	0	57.40	0	0.00	57.10	0	5,817	0.00%
2022/03/03	1.3	57.82	0	0.00	56.50	1.3	6,041	0.02%
2022/03/02	0.2	55.50	0	0.00	55.90	0.2	6,549	0.00%
2022/03/01	0	55.50	0	0.00	56.10	0	6,711	0.00%
2022/02/25	0.2	55.00	0	0.00	55.20	0.2	7,142	0.00%
2022/02/24	2.2	55.05	0	0.00	54.30	2.2	8,038	0.03%
2022/02/23	1	57.60	0	0.00	57.80	1	8,417	0.01%
2022/02/22	36	58.85	29.8	58.75	57.80	6.2	8,484	0.07%
2022/02/21	1	56.50	0	0.00	56.80	1	8,570	0.01%
2022/02/17	0.8	55.80	3	55.60	55.30	-2.2	9,146	-0.02%
2022/02/16	3	55.30	0	0.00	55.10	3	9,220	0.03%
2022/02/11	0	0.00	0.1	62.30	56.20	-0.1	9,242	0.00%
2022/02/10	0.1	58.40	1.1	57.70	56.70	-1.1	9,265	-0.01%
2022/02/09	1	58.20	0	0.00	57.90	1	9,275	0.01%
2022/02/08	0.1	55.97	0	0.00	57.40	0.1	9,285	0.00%
2022/02/07	1	55.10	0.2	56.00	55.20	0.8	9,302	0.01%
2022/01/26	1	53.90	0	0.00	53.60	1	9,346	0.01%
2022/01/25	0.1	54.00	0.2	53.70	53.20	-0.1	9,462	0.00%
2022/01/24	0.1	53.37	1	54.00	55.90	-0.9	9,534	-0.01%
2022/01/21	4	55.50	2.1	55.52	54.40	1.9	9,649	0.02%
2022/01/20	1	56.70	0	0.00	57.00	1	9,886	0.01%
2022/01/18	0.2	58.04	3.2	58.94	58.10	-3	9,997	-0.03%
2022/01/17	1.1	57.75	1	56.81	57.80	0.1	10,002	0.00%
2022/01/14	3	56.24	4	56.38	56.00	-1	9,985	-0.01%
2022/01/12	0	0.00	1	60.31	60.10	-1	9,908	-0.01%
2022/01/11	7	63.37	7.4	62.92	62.10	-0.4	9,860	0.00%
2022/01/10	5.4	61.18	6	60.67	61.30	-0.6	9,615	-0.01%
2022/01/07	9	59.56	8	60.85	58.20	1	9,535	0.01%
2022/01/06	10	60.59	7	60.84	60.80	3	9,486	0.03%
2022/01/05	0	0.00	1	61.10	60.70	-1	9,463	-0.01%
2022/01/04	12	61.43	10	62.00	61.10	2	9,427	0.02%
2022/01/03	2	61.40	6	60.90	61.00	-4	9,315	-0.04%
2021/12/30	0	0.00	1	63.30	63.10	-1	9,230	-0.01%
2021/12/29	1.1	63.18	5	63.50	63.80	-3.9	9,202	-0.04%
2021/12/28	10	65.58	2	64.44	64.30	8	9,157	0.09%
2021/12/27	27	69.49	17	66.88	65.30	10	9,033	0.11%
2021/12/24	34	68.50	31.1	69.63	70.90	2.9	8,684	0.03%
2021/12/23	0	0.00	1.3	64.79	64.50	-1.3	8,269	-0.02%
2021/12/22	1	63.30	9	65.51	63.50	-8	8,247	-0.10%
2021/12/21	4.4	61.93	0	0.00	63.00	4.4	8,198	0.05%
2021/12/20	1	62.40	11	63.10	63.00	-10	8,163	-0.12%
2021/12/17	2.1	63.49	1.1	63.98	63.10	1	8,136	0.01%
2021/12/16	6	65.77	13	65.96	65.30	-7	8,079	-0.09%
2021/12/15	3	67.83	3.1	65.94	65.70	-0.1	8,003	0.00%
2021/12/14	3.2	64.33	0	64.80	63.30	3.2	7,806	0.04%
2021/12/13	1	65.80	1.8	65.99	65.60	-0.8	7,737	-0.01%
2021/12/10	2.8	67.51	3.1	66.95	67.50	-0.3	7,674	0.00%
2021/12/09	2.1	68.74	2.1	68.77	66.90	0	7,595	0.00%
2021/12/08	4.1	67.99	2.7	68.53	67.50	1.3	7,499	0.02%
2021/12/07	6	70.30	11.1	69.54	69.00	-5.1	7,420	-0.07%
2021/12/06	4.6	70.69	3.1	68.89	72.20	1.5	7,241	0.02%
2021/12/03	15.3	69.56	9.2	68.87	69.70	6.1	7,093	0.09%
2021/12/02	30.3	70.79	13.7	70.84	69.40	16.6	6,885	0.24%
2021/12/01	2	66.20	2.5	68.35	68.70	-0.5	6,133	-0.01%
2021/11/30	2	64.02	2	62.90	62.50	0	5,616	0.00%
2021/11/29	11.1	60.27	2.3	61.73	61.00	8.8	5,450	0.16%
2021/11/26	19.1	64.99	25.1	66.22	64.50	-6	5,219	-0.11%
2021/11/25	6.1	63.04	32.4	64.05	63.50	-26.3	4,685	-0.56%
2021/11/24	17.7	64.81	9.8	65.48	64.40	7.8	4,526	0.17%
2021/11/23	46.8	63.58	24.4	63.44	63.60	22.4	4,102	0.55%
2021/11/22	1.3	58.29	7	58.86	60.90	-5.7	3,228	-0.18%
2021/11/19	4.8	55.22	4	54.68	55.40	0.8	2,843	0.03%
2021/11/18	7.7	55.71	4.8	56.95	54.60	2.9	2,760	0.11%
2021/11/17	0.9	54.80	18.6	55.21	54.60	-17.7	2,557	-0.69%
2021/11/16	6.1	53.22	1	54.90	53.30	5.1	2,341	0.22%
2021/11/15	0	0.00	9	49.84	50.90	-9	2,004	-0.45%
2021/11/10	1	45.75	0	0.00	46.60	1	2,014	0.05%
2021/11/09	1	46.75	1	47.80	46.00	0	2,018	0.00%
2021/11/08	0	0.00	0.2	46.45	46.10	-0.2	2,002	-0.01%
2021/11/05	1	46.80	0	0.00	46.65	1	2,043	0.05%
2021/11/04	108.2	48.35	106	47.90	47.70	2.2	2,078	0.10%	大買/大賣/
2021/11/03	1	47.80	0	48.60	47.30	1	2,143	0.04%
2021/11/02	3	47.73	3.4	48.46	49.00	-0.4	2,193	-0.02%
2021/11/01	3.2	50.49	1	50.00	51.50	2.2	2,116	0.11%
2021/10/29	2.2	50.02	4	50.43	49.95	-1.8	2,034	-0.09%
2021/10/28	3	48.17	2.2	48.57	48.50	0.8	1,901	0.04%
2021/10/26	0.2	43.05	0.1	43.21	42.80	0.1	1,606	0.01%
2021/10/25	0.1	42.85	0	0.00	42.25	0.1	1,633	0.00%
2021/10/20	0	0.00	0	41.20	40.55	0	1,879	0.00%
2021/10/19	0	0.00	1	41.20	40.80	-1	1,998	-0.05%
2021/10/18	0	0.00	0.1	39.75	39.35	-0.1	2,169	0.00%
2021/10/08	0	38.85	2	39.99	39.10	-2	2,613	-0.08%
2021/10/07	1.1	38.20	0	0.00	38.80	1.1	2,805	0.04%
2021/10/06	1	38.00	0	41.40	37.20	1	3,258	0.03%
2021/10/05	0	37.15	5	37.25	37.70	-5	3,415	-0.15%
2021/10/04	5	36.60	0	0.00	36.20	5	3,454	0.14%
2021/10/01	0	0.00	0	38.20	37.80	0	3,540	0.00%
2021/09/29	1	39.50	0.3	39.85	39.15	0.7	3,749	0.02%
2021/09/27	0.3	42.04	1	42.30	42.05	-0.7	4,328	-0.02%
2021/09/16	1	42.05	0	0.00	42.00	1	5,720	0.02%
2021/09/14	0	0.00	1	43.00	42.70	-1	5,808	-0.02%
2021/09/13	0	0.00	3.2	44.59	43.60	-3.2	5,814	-0.05%
2021/09/10	7.2	44.42	4	44.00	44.10	3.2	5,819	0.05%
2021/09/08	0	0.00	0.1	42.00	41.60	-0.1	5,814	0.00%
2021/09/07	0	0.00	1	42.25	41.30	-1	5,808	-0.02%
2021/09/06	0	0.00	2.3	43.34	41.60	-2.3	5,814	-0.04%
2021/09/03	0.1	42.85	1	43.95	42.90	-0.9	5,824	-0.02%
2021/09/02	0	0.00	0	44.80	43.50	0	5,836	0.00%
2021/08/31	0	0.00	0.1	43.95	43.65	-0.1	5,887	0.00%
2021/08/27	0.3	44.00	2.3	45.07	44.30	-2	5,937	-0.03%
2021/08/26	2.5	44.91	0.2	45.80	45.60	2.3	5,970	0.04%
2021/08/25	1.2	44.88	0	46.00	45.15	1.2	6,121	0.02%
2021/08/24	2	44.78	0.8	45.20	44.25	1.2	6,162	0.02%
2021/08/23	1.2	44.34	2	45.25	45.70	-0.8	6,180	-0.01%
2021/08/19	0	0.00	0	44.35	42.00	0	6,184	0.00%
2021/08/18	3	41.86	4	43.03	44.40	-1	6,187	-0.02%
2021/08/17	0.1	43.15	1.3	44.53	41.95	-1.2	6,245	-0.02%
2021/08/16	2.8	43.24	1	46.30	43.40	1.8	6,256	0.03%
2021/08/13	3	47.77	0	0.00	46.50	3	6,219	0.05%
2021/08/12	1	47.90	0	0.00	48.45	1	6,226	0.02%
2021/08/11	2	48.90	3.7	49.36	47.95	-1.7	6,256	-0.03%
2021/08/10	2.7	51.81	2.5	52.05	50.70	0.2	6,224	0.00%
2021/08/09	1.5	52.93	1.4	52.61	50.80	0	6,225	0.00%
2021/08/06	1.6	52.44	1.6	52.24	52.40	0	6,176	0.00%
2021/08/05	2.4	51.42	0	0.00	50.70	2.4	6,140	0.04%
2021/07/30	1	50.50	1	52.10	50.10	0	6,300	0.00%
2021/07/29	1	51.60	0	51.84	51.90	1	6,386	0.01%
2021/07/28	2	48.76	2.1	50.76	49.90	0	6,426	0.00%
2021/07/27	3.1	53.53	2.9	52.38	51.70	0.1	6,456	0.00%
2021/07/26	1.9	54.66	4	55.15	54.50	-2.1	6,436	-0.03%
2021/07/23	5	53.70	1	54.60	53.40	4	6,387	0.06%
2021/07/22	9	52.77	9.4	52.64	53.20	-0.4	6,320	-0.01%
2021/07/21	5.4	50.41	0	51.40	50.00	5.4	6,182	0.09%
2021/07/20	1	50.00	4.6	49.43	49.10	-3.6	6,134	-0.06%
2021/07/19	0	0.00	1.5	52.70	52.80	-1.5	6,092	-0.03%
2021/07/16	2.5	53.64	0	0.00	52.50	2.5	6,108	0.04%
2021/07/15	1.1	52.38	0.8	52.36	53.10	0.3	6,083	0.01%
2021/07/14	4.3	54.04	3	54.43	53.60	1.3	6,087	0.02%
2021/07/13	16	55.88	17.1	58.58	53.50	-1.1	5,965	-0.02%
2021/07/12	1	55.90	1	54.20	55.20	0	5,552	0.00%
2021/07/09	0	52.60	0	52.80	52.00	0	5,479	0.00%
2021/07/08	1.1	53.49	1	53.60	53.10	0.1	5,582	0.00%
2021/07/07	1	52.00	2.4	54.21	52.50	-1.4	5,680	-0.02%
2021/07/06	3.1	53.70	0.1	54.24	53.90	3	5,744	0.05%
2021/07/05	21.4	57.66	23	55.73	55.60	-1.6	6,053	-0.03%
2021/07/02	3	53.53	6.1	53.95	53.70	-3.1	5,760	-0.05%
2021/07/01	2.1	52.53	2.3	54.01	51.80	-0.2	5,710	0.00%
2021/06/30	26.3	53.01	31.8	53.51	51.70	-5.6	5,613	-0.10%
2021/06/29	8.6	52.68	3.9	50.65	53.00	4.7	5,216	0.09%
2021/06/28	9.1	46.77	8.4	47.60	48.20	0.8	4,931	0.02%
2021/06/25	6.4	45.14	3	46.03	45.20	3.4	4,869	0.07%
2021/06/24	0	0.00	0.3	43.55	42.65	-0.3	4,807	-0.01%
2021/06/23	0.3	42.15	2	43.28	43.35	-1.7	4,998	-0.03%
2021/06/22	1	41.00	1	41.30	40.55	0	5,121	0.00%
2021/06/21	2	40.83	0	0.00	40.25	2	5,428	0.04%
2021/06/17	0	0.00	1	42.85	43.30	-1	6,157	-0.02%
2021/06/16	0	0.00	0	42.50	41.80	0	6,504	0.00%
2021/06/15	1	42.40	1	42.65	42.60	0	6,967	0.00%
2021/06/11	1	43.40	0	0.00	43.00	1	7,247	0.01%
2021/06/10	0	0.00	0.2	43.45	42.45	-0.2	7,343	0.00%
2021/06/09	0.2	42.50	11	41.81	42.30	-10.8	7,583	-0.14%
2021/06/08	2	42.75	1	43.49	42.60	1	7,884	0.01%
2021/06/07	1	42.31	0	0.00	42.30	1	7,944	0.01%
2021/06/04	0	0.00	0.1	44.72	43.30	-0.1	8,120	0.00%
2021/06/03	0.1	46.15	11	45.45	45.40	-10.9	8,179	-0.13%
2021/06/02	12	46.78	1	45.21	46.00	11	8,309	0.13%
2021/05/28	0.2	40.70	0	41.00	40.55	0.2	9,482	0.00%
2021/05/27	0.1	40.10	0	0.00	39.70	0.1	9,565	0.00%
2021/05/26	0	0.00	0	40.95	40.30	0	9,776	0.00%
2021/05/25	0	0.00	0.2	40.91	40.90	-0.2	9,802	0.00%
2021/05/24	0.2	37.60	0	0.00	40.35	0.2	9,804	0.00%
2021/05/20	0	0.00	0.1	37.97	36.80	-0.1	10,309	0.00%
2021/05/19	0	0.00	3	38.91	38.80	-3	10,537	-0.03%
2021/05/18	0	0.00	0.1	36.22	36.95	-0.1	10,627	0.00%
2021/05/17	5.1	35.61	0.3	35.21	33.60	4.8	10,660	0.04%
2021/05/14	3.5	40.22	5.4	37.96	37.30	-1.9	10,695	-0.02%
2021/05/13	3.4	38.37	4.1	38.77	39.25	-0.8	11,093	-0.01%
2021/05/12	13	41.08	3.1	37.70	37.65	9.9	11,148	0.09%
2021/05/11	0.2	41.20	0	0.00	40.05	0.2	11,112	0.00%
2021/05/06	0	0.00	0.4	46.79	44.75	-0.4	11,378	0.00%
2021/05/05	6	44.70	0.4	46.87	46.30	5.6	11,324	0.05%
2021/05/04	0.9	42.86	1.4	42.75	42.85	-0.5	11,257	0.00%
2021/05/03	0.4	48.15	0	0.00	45.90	0.4	11,200	0.00%
2021/04/29	0	0.00	10	47.61	46.50	-10	11,190	-0.09%
2021/04/28	1	51.10	0.1	51.00	49.05	0.9	11,251	0.01%
2021/04/27	2.1	49.93	45.2	49.67	49.60	-43.1	11,282	-0.38%
2021/04/26	10.2	51.35	7.3	51.12	50.90	2.9	11,428	0.03%
2021/04/23	0.4	50.07	0.1	51.08	51.80	0.3	11,440	0.00%
2021/04/22	0	0.00	10.2	48.68	48.35	-10.2	11,440	-0.09%
2021/04/21	5.3	52.21	0	0.00	52.00	5.3	11,443	0.05%
2021/04/20	5	54.60	5.3	53.55	52.70	-0.3	11,510	0.00%
2021/04/19	0.3	53.60	0	53.14	52.80	0.3	11,599	0.00%
2021/04/15	0	0.00	1.9	55.28	53.90	-1.9	12,196	-0.02%
2021/04/14	46	54.67	12.1	52.17	54.30	33.9	12,283	0.28%
2021/04/13	20.1	59.60	21.3	59.36	54.00	-1.3	12,165	-0.01%
2021/04/12	8.3	56.48	4	56.90	57.80	4.3	12,098	0.04%
2021/04/09	28	56.42	12.7	56.82	55.00	15.3	11,967	0.13%
2021/04/08	0	0.00	2	51.50	53.60	-2	11,780	-0.02%
2021/04/07	5.7	48.14	2	47.65	48.75	3.7	11,697	0.03%
2021/04/06	0	0.00	10.1	47.35	47.00	-10.1	11,563	-0.09%
2021/04/01	2.1	46.03	2	45.70	46.65	0.1	11,490	0.00%
2021/03/31	4	45.40	1	45.42	45.65	3	11,387	0.03%
2021/03/30	10	48.08	3	47.03	46.30	7	11,287	0.06%
2021/03/29	0	0.00	1.2	46.17	46.30	-1.2	11,174	-0.01%
2021/03/26	0.3	48.50	1	48.00	47.10	-0.7	11,115	-0.01%
2021/03/25	3	46.00	1.4	46.09	47.05	1.6	10,893	0.02%
2021/03/24	3.4	47.29	0.2	47.26	45.75	3.2	10,731	0.03%
2021/03/23	1.2	44.53	4.2	45.36	44.65	-3	10,402	-0.03%
2021/03/22	14.2	45.87	24.2	46.76	47.30	-10	10,138	-0.10%
2021/03/19	17.2	41.49	40	41.45	44.00	-22.8	9,616	-0.24%
2021/03/18	70	41.14	46.3	40.95	40.00	23.7	9,244	0.26%
2021/03/17	1.3	38.52	27.7	39.27	40.00	-26.4	8,766	-0.30%
2021/03/16	10.7	36.05	28.7	36.11	36.40	-18	8,468	-0.21%
2021/03/15	27.7	36.29	36.8	36.67	36.00	-9.2	8,353	-0.11%
2021/03/12	31.8	34.11	13	34.01	34.60	18.8	8,105	0.23%
2021/03/11	15	31.72	35	31.70	32.20	-20	7,787	-0.26%
2021/03/10	4	31.95	0.5	32.05	32.00	3.5	7,704	0.05%
2021/03/09	0	0.00	22.5	30.56	30.75	-22.5	7,531	-0.30%
2021/03/08	30	29.95	6	30.42	29.85	24	7,595	0.32%
2021/03/05	42	32.29	29	32.44	30.30	13	7,445	0.18%
2021/03/04	19	31.57	8.1	32.16	32.65	10.9	6,603	0.17%
2021/03/03	5.3	29.85	1.1	30.20	29.70	4.2	6,167	0.07%
2021/03/02	5.3	29.79	1	29.10	29.00	4.3	6,055	0.07%
2021/02/26	2.2	28.99	2.1	29.66	29.10	0.1	5,976	0.00%
2021/02/24	1.5	28.97	0	0.00	28.00	1.5	5,692	0.03%
2021/02/23	4	28.29	5	28.52	28.60	-1	5,610	-0.02%
2021/02/22	25	30.39	30.8	30.46	29.90	-5.8	5,484	-0.11%
2021/02/19	8.3	26.94	2	27.75	28.50	6.3	5,051	0.13%
2021/02/18	1	24.70	0	0.00	25.95	1	4,792	0.02%
2021/02/17	0.5	24.24	6.1	24.57	24.70	-5.6	4,662	-0.12%
2021/02/05	0.1	23.95	0	0.00	23.80	0.1	4,594	0.00%
2021/02/04	13	25.08	23	24.78	24.70	-10	4,499	-0.22%
2021/02/03	10	24.10	1	24.60	24.60	9	4,052	0.22%
2021/02/01	0	0.00	0.1	21.56	21.20	-0.1	3,880	0.00%
2021/01/29	0.1	22.90	0.5	23.74	23.00	-0.4	3,824	-0.01%
2021/01/28	1.6	24.63	6.1	24.68	24.15	-4.6	3,743	-0.12%
2021/01/26	0	0.00	1	22.60	22.60	-1	3,390	-0.03%
2021/01/25	0	0.00	3	22.55	22.85	-3	3,347	-0.09%
2021/01/22	1	23.40	0	0.00	23.45	1	3,311	0.03%
2021/01/21	12	23.88	0	0.00	23.80	12	3,261	0.37%
2021/01/20	5.1	22.38	5	22.25	22.40	0.1	3,108	0.00%
2021/01/19	5	24.02	15	24.29	24.30	-10	3,019	-0.33%
2021/01/18	4	22.99	1	22.85	23.00	3	2,828	0.11%
2021/01/14	10	23.75	1	23.15	23.15	9	2,767	0.33%
2021/01/13	4	24.25	4	24.19	23.70	0	2,698	0.00%
2021/01/12	2	24.60	1.5	23.83	23.75	0.5	2,586	0.02%
2021/01/11	8	24.50	15	24.90	25.90	-7	2,403	-0.29%
2021/01/08	0	0.00	13	23.13	23.80	-13	1,892	-0.69%
2021/01/07	0	0.00	7	21.65	21.65	-7	1,690	-0.41%
2021/01/05	2	21.40	1	21.34	20.25	1	1,476	0.07%
2021/01/04	0.5	19.95	0	20.10	20.10	0.5	1,344	0.04%
2020/12/31	5	20.46	3.4	20.36	20.15	1.6	1,318	0.12%
2020/12/30	0	0.00	1	19.55	19.55	-1	1,064	-0.09%
2020/12/28	0	0.00	2	19.10	19.15	-2	1,015	-0.20%
2020/12/25	0.9	18.75	2	19.00	18.80	-1.1	1,001	-0.11%
2020/12/24	0	18.70	0	0.00	18.80	0	999	0.00%
2020/12/23	0.1	18.50	0	19.00	18.80	0.1	995	0.01%
2020/12/22	2.1	19.36	0	0.00	18.70	2.1	1,008	0.21%
2020/12/21	0.1	18.50	0	0.00	18.60	0.1	974	0.01%
2020/12/14	0	19.00	0	0.00	19.10	0	1,080	0.00%
2020/12/11	0	18.90	0	0.00	19.05	0	1,089	0.00%
2020/12/10	0	0.00	1	19.10	19.05	-1	1,089	-0.09%
2020/12/08	0	0.00	1	19.30	19.20	-1	1,091	-0.09%
2020/12/07	10	19.80	2	19.75	19.60	8	1,091	0.73%
2020/12/04	10	19.55	0.2	20.00	19.65	9.8	1,086	0.90%
2020/12/03	0.2	19.50	0	0.00	19.60	0.2	1,091	0.02%
2020/12/02	11	20.40	20.2	20.18	20.05	-9.2	1,096	-0.84%
2020/12/01	0	19.10	0	0.00	19.35	0	962	0.00%
2020/11/26	0.5	19.50	0	0.00	19.50	0.5	1,145	0.04%
2020/11/25	0	0.00	11	18.97	18.90	-11	1,245	-0.88%
2020/11/24	0	0.00	1	19.05	18.70	-1	1,249	-0.08%
2020/11/23	0	0.00	3	19.05	18.95	-3	1,275	-0.24%
2020/11/13	2	18.45	0.1	18.80	18.35	1.9	1,906	0.10%
2020/11/12	0	0.00	3	18.50	18.50	-3	2,091	-0.14%
2020/11/10	0.1	18.10	0	0.00	18.20	0.1	2,163	0.01%
2020/11/06	0	0.00	2	18.20	18.25	-2	2,267	-0.09%
2020/10/28	2	18.55	0	0.00	18.40	2	2,527	0.08%
2020/10/23	4	19.95	0	0.00	19.75	4	2,516	0.16%
2020/10/20	0	0.00	1	18.40	18.45	-1	2,482	-0.04%
2020/10/14	10	18.30	1	18.30	18.40	9	2,936	0.31%
2020/10/13	0	0.00	2	18.10	18.15	-2	2,946	-0.07%
2020/10/12	0	0.00	0	18.30	18.10	0	2,980	0.00%
2020/10/07	0	0.00	0.2	18.75	18.60	-0.2	3,124	-0.01%
2020/10/05	5	18.40	0.1	18.45	18.30	4.9	3,215	0.15%
2020/09/30	0	0.00	0.1	18.30	18.15	-0.1	3,267	0.00%
2020/09/29	0	0.00	0	18.05	17.90	0	3,427	0.00%
2020/09/28	5.4	18.34	0	0.00	18.30	5.4	3,491	0.15%
2020/09/23	0	0.00	1	19.40	19.05	-1	3,504	-0.03%
2020/09/21	5	19.85	0	19.55	19.65	5	3,505	0.14%
2020/09/18	8	20.16	0	0.00	19.70	8	3,495	0.23%
2020/09/16	0	0.00	6	19.10	19.10	-6	3,369	-0.18%
2020/09/15	0	0.00	0	19.00	18.75	0	3,359	0.00%
2020/09/10	0	0.00	9	18.90	18.75	-9	3,366	-0.27%
2020/09/09	0	0.00	20	18.80	19.25	-20	3,433	-0.58%
2020/09/08	0	0.00	5.2	19.26	19.25	-5.2	3,446	-0.15%
2020/09/07	0	0.00	0.3	20.05	19.90	-0.3	3,435	-0.01%
2020/09/03	0	0.00	5	21.10	21.25	-5	3,396	-0.15%
2020/09/02	3	21.00	6	21.21	21.00	-3	3,374	-0.09%
2020/09/01	6.4	20.64	2	20.20	20.65	4.4	3,278	0.13%
2020/08/31	7	20.65	11	20.42	20.45	-4	3,376	-0.12%
2020/08/27	0	0.00	0	19.20	19.05	0	3,209	0.00%
2020/08/26	3	19.50	7	19.34	19.50	-4	3,200	-0.12%
2020/08/25	0	0.00	0	18.85	18.70	0	3,153	0.00%
2020/08/24	1	19.20	0	19.00	18.85	1	3,133	0.03%
2020/08/21	3	18.90	3	19.30	18.90	0	3,077	0.00%
2020/08/20	4	18.75	0	0.00	18.65	4	3,028	0.13%
2020/08/19	22	21.31	12	20.35	20.70	10	2,986	0.33%
2020/08/18	0	0.00	10	20.55	21.15	-10	2,624	-0.38%
2020/08/14	5	19.10	1	19.20	19.10	4	2,428	0.16%
2020/08/13	0.5	18.65	0	0.00	18.80	0.5	2,389	0.02%
2020/08/11	3	19.07	0	0.00	18.40	3	2,284	0.13%
2020/08/10	0.5	18.40	1	18.60	18.55	-0.5	2,181	-0.02%
2020/08/06	1	18.00	0	0.00	17.85	1	2,173	0.05%
2020/08/05	9	18.48	14	18.50	18.60	-5	2,165	-0.23%
2020/08/04	5	18.30	0	0.00	18.35	5	2,099	0.24%
2020/07/29	0	0.00	59	17.04	17.20	-59	2,157	-2.74%
2020/07/28	0	0.00	61	17.37	16.90	-61	2,245	-2.72%
2020/07/27	10	17.55	0	0.00	17.40	10	2,321	0.43%
2020/07/24	50	18.25	18	18.85	17.85	32	2,338	1.37%
2020/07/23	25	18.76	0.1	19.00	18.70	24.9	2,335	1.07%
2020/07/22	16	18.87	2	18.75	19.00	14	2,319	0.60%
2020/07/21	42	19.48	2	19.20	19.30	40	2,253	1.78%
2020/07/20	0.1	18.60	0	0.00	18.70	0.1	1,918	0.00%
2020/07/17	0	0.00	9	17.76	17.50	-9	1,886	-0.48%
2020/07/16	12	18.26	3	18.60	18.05	9	1,881	0.48%
2020/07/15	0	0.00	5	18.25	17.90	-5	1,847	-0.27%
2020/07/14	23	18.82	29	19.04	18.05	-6	1,850	-0.32%
2020/07/13	0	0.00	1	18.20	18.35	-1	1,729	-0.06%
2020/07/10	0	0.00	7	17.60	17.50	-7	1,714	-0.41%
2020/07/09	0	0.00	7	18.65	18.00	-7	1,714	-0.41%
2020/07/08	4	19.28	0	0.00	19.10	4	1,666	0.24%
2020/06/29	0	0.00	1	16.85	16.95	-1	1,417	-0.07%
2020/06/17	6	17.50	0	0.00	17.25	6	1,432	0.42%
2020/06/15	4	16.35	0	0.00	16.45	4	1,371	0.29%
2020/06/09	15	17.73	0	0.00	17.65	15	1,367	1.10%
2020/06/08	1	18.50	0	0.00	17.95	1	1,367	0.07%
2020/06/05	0	0.00	8.1	19.07	18.20	-8.1	1,342	-0.60%
2020/06/04	0	0.00	0.3	17.80	17.65	-0.3	1,217	-0.02%
2020/06/03	0	0.00	0.3	17.70	17.55	-0.3	1,224	-0.03%
2020/06/02	0.7	17.30	0	0.00	17.40	0.7	1,220	0.06%
2020/05/28	0	0.00	0.2	17.30	17.15	-0.2	1,204	-0.01%
2020/05/27	0	0.00	0.1	17.65	17.50	-0.1	1,233	-0.01%
2020/05/26	5	17.50	0	18.05	17.90	5	1,272	0.39%
2020/05/22	0	0.00	5.2	17.20	17.15	-5.2	1,270	-0.41%
2020/05/21	10.5	17.43	0	0.00	17.70	10.5	1,289	0.81%
2020/05/15	3	17.78	0	0.00	17.30	3	1,520	0.20%
2020/05/14	0	0.00	1	17.60	17.05	-1	1,524	-0.07%
2020/05/08	0	0.00	0	17.20	17.00	0	1,725	0.00%
2020/05/07	4	17.85	1	17.85	17.70	3	1,863	0.16%
2020/05/06	0.5	17.50	10	17.56	17.60	-9.5	1,875	-0.51%
2020/05/05	21	18.99	10.2	18.05	18.05	10.8	1,949	0.55%
2020/04/29	0	0.00	10	16.50	16.55	-10	1,954	-0.51%
2020/04/28	1.5	15.15	11	15.25	15.05	-9.5	1,931	-0.49%
2020/04/27	0.2	14.60	0	0.00	14.65	0.2	1,914	0.01%
2020/04/16	1	14.55	0.8	14.60	14.50	0.2	1,939	0.01%
2020/04/15	2.4	14.45	12	14.88	14.85	-9.6	1,942	-0.49%
2020/04/14	0.2	13.90	1	13.80	13.95	-0.8	1,906	-0.04%
2020/04/13	0	0.00	0	13.20	13.10	0	1,922	0.00%
2020/04/10	0.1	13.20	0	0.00	13.25	0.1	2,001	0.01%
2020/04/08	1	13.30	6	13.05	13.45	-5	2,145	-0.23%
2020/03/31	0	0.00	0.5	12.65	12.30	-0.5	2,224	-0.02%
2020/03/27	0.5	12.60	0	0.00	12.65	0.5	2,278	0.02%
2020/03/18	0	0.00	0.5	12.05	11.95	-0.5	2,194	-0.02%
2020/03/17	10	13.05	0	12.35	12.25	10	2,182	0.46%
2020/03/16	0	0.00	0	13.15	13.05	0	2,170	0.00%
2020/03/13	0.5	13.70	0	0.00	13.80	0.5	2,156	0.02%
2020/03/12	10	15.00	0	0.00	14.40	10	2,128	0.47%
2020/03/09	10	16.93	0	0.00	16.65	10	2,058	0.49%
2020/03/06	0	0.00	20	17.65	17.85	-20	2,036	-0.98%
2020/03/02	5	17.60	10	17.35	17.70	-5	1,996	-0.25%
2020/02/27	5	17.60	0	0.00	17.35	5	1,960	0.26%
2020/02/25	5	19.00	1	18.70	18.75	4	1,885	0.21%
2020/02/24	6	19.39	0	0.00	19.00	6	1,866	0.32%
2020/02/21	10	19.50	10	19.90	19.55	0	1,839	0.00%
2020/02/20	13	19.89	21	20.07	19.70	-8	1,812	-0.44%
2020/02/19	0	0.00	16	19.41	19.45	-16	1,702	-0.94%
2020/02/18	5	18.70	0	0.00	18.70	5	1,619	0.31%
2020/02/17	10	18.95	0	0.00	18.60	10	1,582	0.63%
2020/02/14	1	19.20	0	0.00	19.10	1	1,557	0.06%
2020/02/13	2	19.45	0	0.00	19.00	2	1,531	0.13%
2020/02/12	10	20.10	20	19.75	19.70	-10	1,487	-0.67%
2020/02/10	10	19.38	6	19.83	18.80	4	1,343	0.30%
2020/02/07	10	18.81	2	18.70	18.50	8	1,185	0.67%
2020/02/06	5	19.11	1	19.10	19.10	4	1,151	0.35%
2020/02/05	20	18.48	16	19.28	19.35	4	1,052	0.38%
2020/01/30	5	16.15	79	16.08	15.45	-74	819	-9.04%
2020/01/17	5	17.25	0	0.00	17.20	5	788	0.63%
2020/01/15	0	0.00	1	17.75	17.65	-1	777	-0.13%
2020/01/14	1	17.95	1	17.80	17.65	0	774	0.00%
2020/01/13	1	17.30	1	17.15	17.30	0	743	0.00%
2020/01/10	5	17.35	4	17.28	17.25	1	733	0.14%
2020/01/09	30	17.95	0	0.00	17.25	30	725	4.13%
2020/01/08	2	17.65	1	17.75	17.50	1	703	0.14%
2020/01/07	31	17.46	1	17.30	17.30	30	679	4.42%
2020/01/06	20	18.25	1	18.15	18.00	19	644	2.95%
2020/01/03	21	17.50	31	17.09	18.15	-10	563	-1.77%
2020/01/02	20	16.88	20	17.40	17.75	0	496	0.00%
2019/12/31	8	17.13	18	17.00	16.80	-10	406	-2.46%
2019/12/30	1	16.85	0	0.00	16.60	1	358	0.28%
2019/12/27	10	16.55	0	0.00	16.45	10	343	2.91%
2019/12/26	0	0.00	3.4	16.75	16.80	-3.4	332	-1.01%
2019/12/25	31	16.69	29	16.79	16.80	2	303	0.66%
2019/12/23	5	15.80	0	0.00	15.90	5	246	2.04%
2019/12/19	0	15.50	0	0.00	15.60	0	251	0.00%
2019/12/18	5	15.55	0	0.00	15.55	5	262	1.91%
2019/12/16	0	0.00	9	15.46	15.50	-9	288	-3.12%
2019/12/12	0.4	15.60	0	0.00	15.65	0.4	370	0.10%
2019/12/11	0	15.60	0	0.00	15.70	0	386	0.00%
2019/12/10	0	0.00	0	15.80	15.65	0	387	0.00%
2019/12/09	0	0.00	0	15.80	15.65	0	387	0.00%
2019/11/28	0.5	15.65	0	0.00	15.75	0.5	393	0.13%
2019/11/27	0.5	15.80	0	0.00	15.90	0.5	392	0.12%
2019/11/26	3	15.60	0	0.00	15.60	3	390	0.77%
2019/11/20	0	0.00	0.7	17.30	15.80	-0.7	390	-0.18%
2019/11/19	0.1	15.70	0	0.00	15.75	0.1	392	0.02%
2019/11/18	27	15.79	0	0.00	15.90	27	397	6.78%
2019/11/15	0	15.50	0	0.00	15.55	0	402	0.01%
2019/11/14	0.3	15.50	0	0.00	15.60	0.3	406	0.06%
2019/11/12	8	15.61	0	0.00	15.65	8	404	1.98%
2019/11/08	0.1	16.30	0	0.00	16.35	0.1	397	0.03%
2019/11/04	0.3	15.80	0	0.00	15.85	0.3	359	0.07%
2019/11/01	0	0.00	0.1	16.00	15.85	-0.1	361	-0.03%
2019/10/31	0.1	15.60	0	0.00	15.70	0.1	364	0.03%
2019/10/30	2	15.80	0	0.00	15.85	2	355	0.56%
2019/10/25	0	0.00	0.2	15.70	15.40	-0.2	371	-0.06%
2019/10/21	0	0.00	0	15.65	15.50	0	379	0.00%
2019/10/18	0	0.00	0	15.60	15.45	0	379	0.00%
2019/10/17	0.2	15.40	0	0.00	15.45	0.2	377	0.06%
2019/10/16	0	0.00	0	15.70	15.55	0	377	0.00%
2019/10/15	0	0.00	0	15.80	15.65	0	377	-0.01%
2019/10/14	0	15.40	3	15.47	15.50	-3	376	-0.79%
2019/10/07	0	0.00	9	16.06	15.85	-9	376	-2.39%
2019/10/04	0	0.00	5	16.25	16.10	-5	373	-1.34%
2019/10/01	0	0.00	1.1	16.44	16.40	-1.1	376	-0.29%
2019/09/27	0	0.00	0.3	16.60	16.45	-0.3	378	-0.08%
2019/09/26	0	0.00	3.2	16.59	16.60	-3.2	377	-0.85%
2019/09/25	0.6	16.50	1	16.55	16.60	-0.4	375	-0.11%
2019/09/24	1	16.65	1	16.60	16.60	0	373	0.00%
2019/09/23	10	16.58	0	0.00	16.85	10	365	2.74%
2019/09/20	4	16.44	0	0.00	16.35	4	354	1.13%
2019/09/19	10	16.78	1	16.65	16.70	9	344	2.61%
2019/09/17	6	16.61	7.1	16.41	16.40	-1.1	280	-0.38%
2019/09/16	0.4	16.20	0	0.00	16.25	0.4	241	0.17%
2019/09/12	2	15.48	2	15.40	15.40	0	225	0.00%
2019/09/11	0	0.00	0	15.55	15.40	0	225	0.00%
2019/09/10	0.4	15.50	0	0.00	15.55	0.4	226	0.15%
2019/09/09	2	15.63	2	15.60	15.60	0	229	0.00%
2019/09/06	1	15.55	1	15.50	15.50	0	243	0.00%
2019/09/05	0.3	15.40	0	0.00	15.45	0.3	241	0.12%
2019/07/30	0	0.00	0.1	16.45	15.90	-0.1	234	-0.04%
2019/07/29	0	0.00	0.4	16.40	16.25	-0.4	231	-0.18%
2019/07/26	0.1	15.60	0	0.00	15.65	0.1	212	0.05%
2019/07/25	1.1	15.32	0	0.00	15.55	1.1	206	0.53%
2019/07/22	0	0.00	0	15.15	15.00	0	217	0.00%
2019/07/18	0	0.00	0	15.30	15.15	0	225	0.00%
2019/07/15	0	0.00	0.1	15.50	15.35	-0.1	233	-0.04%
2019/07/12	0.4	15.10	0	0.00	15.15	0.4	237	0.17%
2019/07/11	0	15.10	0	0.00	15.15	0	250	0.00%
2019/07/04	1	14.65	1	14.95	14.95	0	258	0.00%
2019/07/03	0	0.00	0.1	15.20	14.65	-0.1	259	-0.05%
2019/07/02	0.1	14.50	0	0.00	14.55	0.1	263	0.05%
2019/07/01	2	14.60	2	14.70	14.70	0	265	0.00%
2019/06/28	0	0.00	0	15.00	14.50	0	268	-0.01%
2019/06/25	0	0.00	0	14.40	14.30	0	275	0.00%
2019/06/21	1	14.75	1.1	14.61	14.60	-0.1	279	-0.03%
2019/06/14	0.1	14.70	0	0.00	14.75	0.1	297	0.03%
2019/06/12	0	13.80	0	0.00	13.85	0	298	0.00%
2019/06/05	0	0.00	0	13.90	13.75	0	312	-0.01%
2019/06/04	0	13.70	0	0.00	13.80	0	320	0.01%
2019/05/27	0	0.00	0.2	14.15	13.80	-0.2	531	-0.04%
2019/05/24	0	14.00	0	0.00	14.05	0	540	0.00%
2019/05/23	0	0.00	0	14.30	14.20	0	605	0.00%
2019/05/21	0	0.00	0.1	14.55	14.45	-0.1	617	-0.02%
2019/05/16	0.3	14.70	2	14.85	14.80	-1.7	632	-0.26%
2019/04/29	3	16.30	0	0.00	16.35	3	744	0.40%
2019/04/15	0	0.00	0.3	18.50	17.90	-0.3	849	-0.03%
2019/04/12	0	0.00	0	17.85	17.70	0	869	0.00%
2019/04/03	0.2	17.80	0	0.00	17.90	0.2	925	0.02%
2019/04/02	1	17.60	1	17.80	17.80	0	993	0.00%
2019/04/01	0.1	17.50	0	0.00	17.60	0.1	1,020	0.01%
2019/03/18	0	0.00	2	18.40	18.30	-2	1,184	-0.17%
2019/02/27	0	0.00	1	19.75	19.30	-1	1,452	-0.07%
2019/02/22	6	19.18	0	0.00	18.90	6	1,445	0.41%
2019/01/15	3	18.30	3	18.20	18.20	0	1,389	0.00%
2019/01/11	4	18.95	4	18.75	18.60	0	1,387	0.00%
2019/01/09	0	0.00	0.4	18.35	17.80	-0.4	1,294	-0.03%
2019/01/07	0.4	17.40	0	0.00	17.50	0.4	1,279	0.03%
2019/01/02	1	17.60	6	17.91	17.25	-5	1,254	-0.40%
2018/12/27	5	18.04	0	0.00	17.95	5	1,269	0.39%
2018/12/26	5	18.05	6	17.86	17.75	-1	1,259	-0.08%
2018/12/25	2	18.63	2	18.45	18.30	0	1,235	0.00%
2018/12/24	1	18.00	3	17.77	18.45	-2	1,170	-0.17%
2018/12/22	1	17.45	0	0.00	17.15	1	1,141	0.09%
2018/12/20	2	16.60	0.1	16.90	16.60	1.9	1,120	0.17%
2018/12/19	0.1	17.00	0	0.00	17.10	0.1	1,112	0.00%
2018/12/11	5	19.00	5	18.90	18.75	0	1,026	0.00%
2018/12/10	0	0.00	4	18.10	18.50	-4	967	-0.41%
2018/12/06	0	0.00	2	18.25	17.40	-2	929	-0.22%
2018/12/05	0	0.00	0.4	20.00	19.00	-0.4	879	-0.05%
2018/12/04	0	0.00	1	18.50	18.25	-1	799	-0.13%
2018/12/03	1.4	18.40	2	17.95	18.50	-0.6	773	-0.07%
2018/11/28	4	17.20	0	0.00	17.15	4	716	0.56%
2018/11/27	2	17.40	0.2	18.40	17.40	1.8	707	0.26%
2018/11/26	0	0.00	0.4	17.55	17.40	-0.4	694	-0.06%
2018/11/23	1	17.25	1	17.40	17.35	0	665	0.00%
2018/11/22	0.6	16.50	0	0.00	16.60	0.6	584	0.10%
2018/11/19	0	0.00	0.4	17.00	16.45	-0.4	485	-0.09%
2018/11/15	0.4	15.30	0	0.00	15.40	0.4	428	0.10%
2018/11/08	2	14.85	0	0.00	14.70	2	408	0.49%
2018/10/16	0	0.00	2	15.40	15.45	-2	538	-0.37%
2018/10/11	2	14.85	2.3	15.10	14.85	-0.3	562	-0.05%
2018/10/09	0	0.00	0.1	16.60	16.45	-0.1	560	-0.01%
2018/10/08	0	0.00	0.1	16.50	16.35	-0.1	604	-0.02%
2018/10/01	0.5	18.95	1	19.15	19.10	-0.5	839	-0.06%
2018/09/27	0	18.70	0	0.00	18.85	0	874	0.00%
2018/09/21	1	19.00	0	0.00	18.95	1	1,017	0.10%
2018/09/17	2	19.65	2	19.45	19.45	0	1,093	0.00%
2018/09/14	0	0.00	0	19.90	19.60	0	1,107	0.00%
2018/09/10	0	0.00	14	19.15	18.70	-14	1,249	-1.12%
2018/09/07	0	0.00	16	19.70	19.65	-16	1,281	-1.25%
2018/09/04	0	20.50	0	0.00	20.65	0	1,780	0.00%
2018/08/30	0	0.00	0.3	21.25	20.80	-0.3	2,364	-0.01%
2018/08/28	2	20.85	0	0.00	20.65	2	2,399	0.08%
2018/08/27	0.3	20.60	0	0.00	20.75	0.3	2,412	0.01%
2018/08/15	2	20.60	0	0.00	20.20	2	2,588	0.08%
2018/08/14	2	20.40	0	0.00	20.55	2	2,599	0.08%
2018/08/13	0	0.00	8	20.10	19.80	-8	2,603	-0.31%
2018/08/01	0	0.00	2	22.75	22.95	-2	2,643	-0.08%
2018/07/31	0	0.00	3	22.55	22.60	-3	2,646	-0.11%
2018/07/16	2	25.40	2	25.10	24.40	0	2,658	0.00%
2018/07/13	0	0.00	4	25.18	25.40	-4	2,611	-0.15%
2018/07/12	2	23.00	0	0.00	23.95	2	2,461	0.08%
2018/07/11	2	22.80	0	0.00	22.80	2	2,417	0.08%
2018/07/10	0	0.00	0.1	23.40	23.20	-0.1	2,413	0.00%
2018/07/06	0.1	22.70	0	0.00	22.80	0.1	2,416	0.00%
2018/07/05	0	0.00	0.1	23.60	23.15	-0.1	2,400	0.00%
2018/07/02	30	25.35	0	0.00	24.70	30	2,327	1.29%
2018/06/22	0	0.00	1	24.15	24.25	-1	2,333	-0.04%
2018/06/20	0	0.00	7	24.76	24.50	-7	2,319	-0.30%
2018/06/19	0	0.00	24.3	26.42	25.30	-24.3	2,297	-1.06%
2018/06/15	1	27.50	1	27.55	27.00	0	2,283	0.00%
2018/06/14	2	28.28	0	0.00	27.20	2	2,265	0.09%
2018/06/13	5	28.65	0	0.00	27.85	5	2,215	0.23%
2018/06/12	27.3	29.07	2	29.40	29.50	25.3	2,090	1.21%
2018/06/11	3	28.28	68	27.79	27.50	-65	1,835	-3.54%
2018/06/08	1	26.65	2	26.00	27.35	-1	1,631	-0.06%
2018/06/07	5	24.45	7	24.05	24.90	-2	1,526	-0.13%
2018/06/06	2.1	23.59	0	0.00	23.55	2.1	1,485	0.14%
2018/06/05	0	0.00	3	23.45	23.35	-3	1,704	-0.18%
2018/05/31	0	0.00	0.5	24.90	23.50	-0.5	1,812	-0.03%
2018/05/30	0.1	22.80	0	0.00	22.90	0.1	1,795	0.01%
2018/05/25	0.2	23.50	0	0.00	23.65	0.2	1,795	0.01%
2018/05/24	3	23.45	0	0.00	23.45	3	1,776	0.17%
2018/05/17	0.2	21.80	0	0.00	21.90	0.2	1,858	0.01%
2018/05/14	2	22.58	12	22.72	22.80	-10	1,928	-0.52%
2018/05/07	0	0.00	1	21.40	21.60	-1	1,943	-0.05%
2018/05/04	1	20.35	0	20.50	20.30	1	1,988	0.05%
2018/04/30	0	20.40	0	0.00	20.55	0	2,110	0.00%
2018/04/27	0	0.00	0.2	21.80	20.30	-0.2	2,114	-0.01%
2018/04/26	0	0.00	1	19.65	20.30	-1	2,109	-0.05%
2018/04/25	0.2	20.50	0	0.00	20.60	0.2	2,089	0.01%
2018/04/20	0	0.00	3	23.50	23.45	-3	2,033	-0.15%
2018/04/19	0	0.00	0	23.60	23.40	0	2,034	0.00%
2018/04/18	0	0.00	0.3	23.50	23.30	-0.3	2,036	-0.02%
2018/04/17	6.4	23.60	3	23.77	23.75	3.4	2,032	0.17%
2018/04/02	3	23.90	0	0.00	23.80	3	2,099	0.14%
2018/03/31	20	24.65	0	0.00	24.30	20	2,112	0.95%
2018/03/29	20	23.85	0.1	25.80	23.50	19.9	2,055	0.97%
2018/03/27	60	24.01	20	24.25	24.40	40	2,053	1.95%
2018/03/26	0.1	23.30	0	0.00	23.45	0.1	2,045	0.00%
2018/03/22	0.1	23.60	0	0.00	23.70	0.1	2,039	0.00%
2018/03/19	0	0.00	4	24.24	24.20	-4	2,029	-0.20%
2018/03/16	0	0.00	2	24.60	24.55	-2	2,030	-0.10%
2018/03/15	10	25.05	0	0.00	25.15	10	2,021	0.49%
2018/03/14	5	25.77	3	25.93	25.50	2	2,026	0.10%
2018/03/13	4	24.61	2	24.55	24.85	2	1,925	0.10%
2018/03/12	4	24.25	14	24.77	24.65	-10	1,932	-0.52%
2018/03/09	40	24.98	33	25.28	25.00	7	1,901	0.37%
2018/03/07	0	0.00	1	21.75	21.70	-1	1,676	-0.06%
2018/03/06	1	22.20	0	0.00	22.15	1	1,717	0.06%
2018/03/02	0	0.00	5	21.10	21.20	-5	1,731	-0.29%
2018/02/27	0	0.00	5	21.45	21.30	-5	1,809	-0.28%
2018/02/23	0	0.00	0.2	21.70	21.50	-0.2	1,892	-0.01%
2018/02/22	0.2	20.30	0	0.00	20.40	0.2	2,041	0.01%
2018/02/21	5	20.05	0	0.00	20.10	5	2,161	0.23%
2018/02/06	0	0.00	0.1	21.30	21.00	-0.1	2,803	0.00%
2018/02/05	0.1	23.20	0	0.00	23.30	0.1	2,826	0.00%
2018/01/29	5	24.55	0.2	27.00	23.80	4.8	3,293	0.14%
2018/01/26	2	24.50	4	24.25	24.55	-2	3,259	-0.06%
2018/01/25	0	0.00	1	22.60	22.35	-1	3,209	-0.03%
2018/01/22	0	0.00	2	22.65	22.55	-2	3,449	-0.06%
2018/01/19	0	0.00	0	22.70	22.50	0	3,576	0.00%
2018/01/10	3	22.33	1	22.50	22.50	2	4,988	0.04%
2018/01/09	5	22.80	0	0.00	22.05	5	5,172	0.10%
2018/01/08	1	23.60	0	0.00	23.20	1	5,521	0.02%
2018/01/04	0	0.00	1	24.00	24.25	-1	6,084	-0.02%
2018/01/03	0	0.00	5	24.20	24.10	-5	6,109	-0.08%