太景*-KY (4157)-國泰-高雄券商分點個股進出

台股 » 個股 » 太景*-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

太景*-KY

(4157)

可現股當沖

股價
15.55
漲跌
▲0.45
漲幅
+2.98%
成交量
4,068張
產業
上櫃生技醫療類股
264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

太景*-KY (4157)籌碼相關－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	5.1	15.59	11	15.38	15.55	-5.9	2,580	-0.23%
2024/05/16	0.2	15.15	2	15.05	15.10	-1.8	2,557	-0.07%
2024/05/15	0.1	15.15	2	15.05	15.05	-1.9	2,574	-0.07%
2024/05/14	0.6	15.10	0	0.00	15.00	0.6	2,575	0.03%
2024/05/13	1.3	15.32	0	0.00	15.05	1.3	2,566	0.05%
2024/05/10	0.3	15.28	1	15.25	15.30	-0.7	2,551	-0.03%
2024/05/09	2.1	15.43	1	15.40	15.35	1.1	2,540	0.04%
2024/05/08	0.1	15.05	0	0.00	14.95	0.1	2,495	0.00%
2024/05/07	0.1	14.91	0	0.00	14.85	0.1	2,493	0.00%
2024/05/06	2.9	15.08	0.2	15.10	14.95	2.7	2,476	0.11%
2024/05/03	6.6	15.14	1	15.05	15.00	5.6	2,478	0.23%
2024/05/02	0.3	15.34	0	0.00	15.15	0.3	2,447	0.01%
2024/04/30	6.3	15.42	20	15.68	15.35	-13.7	2,429	-0.57%
2024/04/29	0.2	15.43	2	15.38	15.65	-1.8	2,407	-0.07%
2024/04/26	0.5	15.50	0	0.00	15.40	0.5	2,370	0.02%
2024/04/25	0.1	15.50	4	15.55	15.50	-4	2,345	-0.17%
2024/04/24	2.2	15.69	0	0.00	15.45	2.2	2,326	0.10%
2024/04/23	0.3	15.60	8	15.64	15.50	-7.7	2,295	-0.34%
2024/04/22	44.8	16.22	86	16.51	15.60	-41.2	2,247	-1.83%
2024/04/19	64.7	16.70	83.1	16.88	16.45	-18.4	2,041	-0.90%
2024/04/18	34	15.61	1.4	15.71	15.75	32.6	1,621	2.01%
2024/04/17	15.4	14.40	0	0.00	14.35	15.4	1,451	1.06%
2024/04/16	23.8	14.44	0	0.00	14.25	23.8	1,449	1.64%
2024/04/15	24	14.83	0	0.00	14.65	24	1,418	1.69%
2024/04/12	0.8	14.95	0	0.00	14.95	0.8	1,435	0.05%
2024/04/11	0.1	15.09	2	14.95	14.90	-1.9	1,438	-0.13%
2024/04/10	0.2	15.28	0	0.00	15.10	0.2	1,428	0.02%
2024/04/09	0.5	15.27	0	0.00	15.20	0.5	1,433	0.03%
2024/04/08	0.2	15.75	0	0.00	15.30	0.2	1,431	0.01%
2024/04/03	10.5	15.15	0	0.00	15.05	10.5	1,436	0.73%
2024/04/02	8.2	15.62	1	15.60	15.65	7.2	1,415	0.51%
2024/04/01	0.2	15.60	2	15.75	15.70	-1.9	1,403	-0.13%
2024/03/29	10.2	15.70	0	0.00	15.45	10.2	1,365	0.75%
2024/03/28	1.2	15.59	10	15.53	15.45	-8.8	1,349	-0.65%
2024/03/27	4	15.57	47	15.57	15.45	-43	1,324	-3.24%
2024/03/26	25.3	15.43	117	15.46	15.35	-91.7	1,298	-7.06%	大賣/
2024/03/25	1.2	14.92	2	15.35	15.40	-0.8	1,273	-0.06%
2024/03/22	2.3	14.81	0	0.00	14.90	2.3	1,236	0.19%
2024/03/21	0.1	14.58	0	14.70	14.70	0.1	1,244	0.01%
2024/03/20	4.3	14.40	10	14.45	14.35	-5.7	1,238	-0.46%
2024/03/19	2.4	14.58	0	0.00	14.50	2.4	1,234	0.20%
2024/03/18	5.2	14.61	0	0.00	14.65	5.2	1,233	0.42%
2024/03/15	1.8	14.67	0	0.00	14.65	1.8	1,246	0.14%
2024/03/14	0.1	14.70	1	14.65	14.60	-0.9	1,253	-0.08%
2024/03/13	34.5	14.59	0	0.00	14.50	34.5	1,259	2.74%
2024/03/12	10.2	15.10	0	0.00	14.90	10.2	1,267	0.80%
2024/03/11	1.1	14.60	3	14.55	14.55	-1.9	1,246	-0.15%
2024/03/08	40.5	14.66	3	14.65	14.55	37.5	1,335	2.81%
2024/03/07	11.7	14.53	0	0.00	14.75	11.7	1,492	0.78%
2024/03/06	2	14.82	0	0.00	14.70	2	1,569	0.12%
2024/03/05	7.3	14.87	0	0.00	14.80	7.3	1,577	0.46%
2024/03/04	11.7	15.16	1	15.05	14.85	10.7	1,630	0.65%
2024/03/01	2.3	15.19	0	0.00	15.20	2.3	1,762	0.13%
2024/02/29	1	15.10	0	0.00	15.10	1	1,896	0.05%
2024/02/27	2.6	15.04	0	0.00	15.00	2.6	1,892	0.14%
2024/02/26	2.6	15.22	11	15.25	15.20	-8.4	1,890	-0.45%
2024/02/23	11.6	15.26	10	15.35	15.10	1.6	1,879	0.08%
2024/02/22	21.3	15.35	40	15.43	15.25	-18.7	1,864	-1.00%
2024/02/21	0.2	15.63	0	0.00	15.65	0.2	1,849	0.01%
2024/02/20	0.1	15.55	2	15.60	15.55	-1.9	1,837	-0.10%
2024/02/19	0.1	15.82	21	15.50	15.50	-21	1,835	-1.14%
2024/02/16	0.3	15.20	0	0.00	15.40	0.3	1,803	0.02%
2024/02/15	20.1	15.11	1.2	15.10	15.10	18.9	1,783	1.06%
2024/02/05	0.6	15.00	0	0.00	14.95	0.6	1,792	0.03%
2024/02/02	1.6	14.99	0	0.00	14.90	1.6	1,811	0.09%
2024/02/01	0.1	15.05	0	0.00	15.05	0.1	1,822	0.00%
2024/01/31	0.2	14.93	0	0.00	14.85	0.2	1,845	0.01%
2024/01/30	1.2	15.00	0	0.00	14.90	1.2	1,890	0.06%
2024/01/29	5.1	15.05	0.9	15.10	15.00	4.2	2,025	0.21%
2024/01/26	0.2	15.16	0	0.00	15.05	0.2	2,027	0.01%
2024/01/25	0.3	14.95	0	0.00	14.90	0.3	2,009	0.01%
2024/01/24	1.1	14.91	0.2	15.05	14.95	0.9	2,017	0.04%
2024/01/23	0.2	14.91	0	0.00	14.90	0.2	2,020	0.01%
2024/01/22	0.3	14.90	0	0.00	14.80	0.3	2,027	0.02%
2024/01/19	0.4	14.85	3	14.75	14.80	-2.6	2,043	-0.13%
2024/01/18	6.5	14.66	0.5	14.75	14.80	6	2,047	0.30%
2024/01/17	1.1	14.96	0.1	14.95	14.75	1.1	2,052	0.05%
2024/01/16	1.2	15.25	0	0.00	15.10	1.2	2,065	0.06%
2024/01/15	1.3	15.35	0	0.00	15.30	1.3	2,057	0.06%
2024/01/12	10.7	15.31	0	0.00	15.25	10.7	2,063	0.52%
2024/01/10	5.1	15.15	6	15.30	15.15	-0.9	2,063	-0.04%
2024/01/09	1.3	15.36	1	15.30	15.25	0.3	2,062	0.01%
2024/01/08	3.3	15.49	10	15.40	15.40	-6.7	2,051	-0.33%
2024/01/05	12.5	15.05	0	0.00	15.10	12.5	2,018	0.62%
2024/01/04	0.1	15.15	3	15.10	15.05	-2.9	2,015	-0.14%
2024/01/03	5.6	15.19	6	15.10	15.05	-0.4	2,009	-0.02%
2024/01/02	0.1	15.18	2	15.10	15.05	-1.9	1,994	-0.09%
2023/12/29	5.2	15.30	1	15.25	15.20	4.2	1,986	0.21%
2023/12/28	0.1	15.20	1	15.15	15.10	-0.9	1,979	-0.04%
2023/12/27	5.2	15.25	1	15.20	15.20	4.2	1,968	0.21%
2023/12/26	0.2	15.24	15	15.20	15.20	-14.8	1,968	-0.75%
2023/12/25	6.3	15.31	0	0.00	15.10	6.3	1,971	0.32%
2023/12/22	1	15.40	0	15.40	15.35	1	1,964	0.05%
2023/12/21	15.1	15.56	2	15.60	15.50	13.1	1,976	0.66%
2023/12/20	1.3	15.46	0	0.00	15.50	1.3	1,964	0.07%
2023/12/19	0.3	15.49	0	0.00	15.45	0.3	1,947	0.02%
2023/12/18	5.6	15.45	0	0.00	15.30	5.6	1,924	0.29%
2023/12/15	0.2	15.36	0	0.00	15.30	0.2	1,910	0.01%
2023/12/14	1.1	15.26	0	0.00	15.25	1.1	1,910	0.06%
2023/12/13	5.1	15.30	0	0.00	15.30	5.1	1,917	0.26%
2023/12/12	0.1	15.31	0	0.00	15.25	0.1	1,920	0.01%
2023/12/11	0.2	15.49	0	0.00	15.40	0.2	1,904	0.01%
2023/12/08	6.2	15.66	0	0.00	15.55	6.2	1,892	0.33%
2023/12/07	3.1	15.73	0	0.00	15.65	3.1	1,873	0.16%
2023/12/06	0.1	16.10	3	16.15	16.10	-2.9	1,831	-0.16%
2023/12/05	23.4	16.63	53	16.50	16.00	-29.6	1,803	-1.64%
2023/12/04	1.2	17.06	80	16.43	16.85	-78.9	1,707	-4.62%
2023/12/01	50	16.24	54	16.31	16.05	-4	1,527	-0.26%
2023/11/30	25.2	15.81	5	15.89	15.90	20.2	1,415	1.43%
2023/11/29	33.9	15.83	25	15.87	15.90	8.9	1,399	0.64%
2023/11/28	65.4	15.91	52.1	15.91	15.75	13.3	1,341	0.99%
2023/11/27	7.1	15.97	16.9	15.94	16.20	-9.8	1,187	-0.82%
2023/11/24	0.2	15.15	3	15.02	15.00	-2.8	1,050	-0.26%
2023/11/23	3	15.13	0	0.00	15.05	3	1,075	0.28%
2023/11/22	25.7	14.85	0	0.00	14.90	25.7	1,064	2.42%
2023/11/21	0.1	14.85	0	0.00	14.85	0.1	1,067	0.01%
2023/11/20	25	14.81	0.4	14.85	14.80	24.6	1,085	2.27%
2023/11/17	15	14.80	0	0.00	14.85	15	1,083	1.38%
2023/11/16	0.1	14.90	6	14.80	14.75	-5.9	1,087	-0.54%
2023/11/15	0	14.85	0	0.00	14.80	0	1,081	0.00%
2023/11/14	0.2	14.87	7	14.68	14.70	-6.8	1,083	-0.63%
2023/11/13	4	15.04	0	0.00	14.80	4	1,080	0.37%
2023/11/10	2.1	15.23	8	15.34	15.15	-5.9	1,076	-0.55%
2023/11/09	9	15.56	0	0.00	15.40	9	1,063	0.85%
2023/11/08	7.2	15.56	4	15.73	15.55	3.2	1,065	0.30%
2023/11/07	2.3	15.76	0	0.00	15.65	2.3	1,046	0.22%
2023/11/06	34	15.84	28	15.89	15.75	6	1,025	0.58%
2023/11/03	1.4	14.91	0	0.00	14.85	1.4	891	0.15%
2023/11/02	0	0.00	3	14.90	14.95	-3	890	-0.34%
2023/11/01	0	14.96	0	0.00	14.90	0	906	0.00%
2023/10/31	4	14.88	0	0.00	14.70	4	899	0.44%
2023/10/30	5	14.95	4	15.00	14.90	1	916	0.11%
2023/10/27	0	0.00	10	15.10	14.95	-10	914	-1.09%
2023/10/26	1.2	14.57	0	0.00	14.50	1.2	906	0.13%
2023/10/25	0	14.85	2	14.85	14.95	-2	929	-0.21%
2023/10/24	5	15.12	6	15.07	14.90	-1	933	-0.10%
2023/10/23	0.2	14.24	0	0.00	14.20	0.2	925	0.02%
2023/10/20	1.4	14.06	0.1	14.25	14.05	1.2	951	0.13%
2023/10/19	1.2	14.00	0	0.00	14.20	1.2	966	0.13%
2023/10/18	0.5	14.36	0	0.00	14.15	0.5	984	0.05%
2023/10/17	1.4	14.44	0	0.00	14.35	1.4	994	0.14%
2023/10/16	0	14.76	0	0.00	14.60	0	1,024	0.00%
2023/10/13	5.2	14.70	0	0.00	14.50	5.2	1,068	0.49%
2023/10/12	0	0.00	3.3	14.72	14.70	-3.3	1,106	-0.30%
2023/10/11	1.1	14.56	0.8	14.68	14.50	0.3	1,134	0.02%
2023/10/06	0.2	14.83	0	0.00	14.75	0.2	1,177	0.01%
2023/10/05	0.2	14.63	0	0.00	14.55	0.2	1,230	0.02%
2023/10/04	0.1	14.51	0	0.00	14.50	0.1	1,268	0.01%
2023/10/03	0.7	14.64	1	14.55	14.45	-0.3	1,282	-0.03%
2023/10/02	0.4	14.57	0	0.00	14.55	0.4	1,334	0.03%
2023/09/28	0.3	14.61	0	0.00	14.45	0.3	1,389	0.02%
2023/09/27	0.1	14.58	0	0.00	14.55	0.1	1,444	0.01%
2023/09/26	2.2	14.56	0.2	14.70	14.45	2	1,599	0.13%
2023/09/25	0	14.95	0	0.00	14.70	0	1,686	0.00%
2023/09/22	0.2	14.89	0	0.00	14.80	0.2	1,932	0.01%
2023/09/21	2.2	14.90	0	0.00	14.70	2.2	2,340	0.09%
2023/09/20	4.4	14.84	7.8	14.89	14.80	-3.4	2,527	-0.13%
2023/09/19	1.2	15.01	0	0.00	14.90	1.2	2,583	0.05%
2023/09/18	2	15.15	0.3	15.12	14.95	1.7	2,592	0.07%
2023/09/15	1.1	14.92	0.1	15.20	14.95	0.9	2,585	0.04%
2023/09/14	0.1	15.16	0	15.35	15.10	0.1	2,584	0.00%
2023/09/13	0.3	15.05	0.2	15.25	15.00	0.1	2,601	0.00%
2023/09/12	0.1	15.05	0	0.00	14.95	0.1	2,629	0.00%
2023/09/11	2.3	14.92	0	0.00	14.90	2.3	2,647	0.09%
2023/09/08	0.1	15.10	0	0.00	15.00	0.1	2,669	0.00%
2023/09/07	0.5	15.17	0	0.00	15.00	0.5	2,730	0.02%
2023/09/06	0	15.30	0	0.00	15.25	0	2,908	0.00%
2023/09/05	1.1	15.26	0.3	15.35	15.20	0.8	3,015	0.03%
2023/09/01	15	15.53	0	0.00	15.40	15	3,012	0.50%
2023/08/31	0.1	15.53	0.1	15.55	15.60	0	3,004	0.00%
2023/08/29	0	0.00	14.4	15.57	15.40	-14.4	2,997	-0.48%
2023/08/28	0.1	14.95	0	15.00	14.85	0.1	2,974	0.00%
2023/08/25	0.1	14.85	0	0.00	14.85	0.1	3,004	0.00%
2023/08/24	2.2	14.88	4.8	15.01	14.90	-2.6	3,007	-0.09%
2023/08/23	0	15.40	1.1	15.13	15.15	-1.1	2,992	-0.04%
2023/08/22	4.4	15.15	0	15.30	15.10	4.4	2,997	0.15%
2023/08/21	0	15.20	3.1	15.16	15.20	-3.1	2,998	-0.10%
2023/08/18	1.2	15.02	1.5	15.13	15.00	-0.3	2,993	-0.01%
2023/08/17	0	0.00	0.2	15.35	15.05	-0.2	2,996	-0.01%
2023/08/16	0.1	15.00	2	15.00	15.00	-2	2,994	-0.07%
2023/08/14	2.1	14.87	1	14.93	14.90	1.1	2,985	0.04%
2023/08/11	3.1	15.02	0.9	15.15	15.00	2.2	2,967	0.07%
2023/08/10	7.5	15.10	0	0.00	15.00	7.5	2,960	0.25%
2023/08/09	0.1	15.48	0	0.00	15.40	0.1	2,943	0.00%
2023/08/08	2	15.45	0.1	15.65	15.45	1.9	2,949	0.07%
2023/08/07	0	0.00	2.2	15.73	15.65	-2.2	2,963	-0.07%
2023/08/04	2.5	15.32	1.4	15.46	15.50	1	2,945	0.03%
2023/08/02	9.2	15.40	3.5	15.39	15.35	5.7	2,954	0.19%
2023/08/01	10.1	15.50	0	0.00	15.50	10.1	2,945	0.34%
2023/07/31	2.3	15.61	1.1	15.70	15.40	1.3	2,958	0.04%
2023/07/28	2.9	15.47	8.8	15.50	15.60	-6	2,959	-0.20%
2023/07/27	0.7	15.64	0	0.00	15.55	0.7	2,944	0.02%
2023/07/26	4.2	15.55	0.2	15.75	15.45	4	2,945	0.14%
2023/07/25	0	0.00	2.1	15.56	15.65	-2.1	2,929	-0.07%
2023/07/24	4	15.73	0	0.00	15.65	4	2,904	0.14%
2023/07/21	1.1	16.11	9	16.03	16.05	-7.9	2,894	-0.27%
2023/07/20	5	16.10	0	0.00	16.00	5	2,888	0.17%
2023/07/19	26	16.20	44	16.08	16.10	-18	2,892	-0.62%
2023/07/18	23.6	15.86	0	0.00	15.75	23.6	2,876	0.82%
2023/07/17	1	16.15	1.1	16.48	16.45	-0.1	2,862	0.00%
2023/07/14	20	16.05	2	15.83	16.00	18	2,873	0.63%
2023/07/13	16	15.89	2.2	15.90	15.70	13.8	2,854	0.49%
2023/07/12	3.6	16.27	7.8	16.16	16.05	-4.2	2,821	-0.15%
2023/07/11	8.1	16.88	0	0.00	16.50	8.1	2,776	0.29%
2023/07/10	7	16.69	0	0.00	16.70	7	2,748	0.25%
2023/07/07	0	0.00	0	16.95	16.65	0	2,735	0.00%
2023/07/06	6	16.93	0	0.00	16.90	6	2,689	0.22%
2023/07/05	3	17.20	4.2	16.91	17.00	-1.2	2,640	-0.04%
2023/07/04	5.2	17.31	2	17.20	17.05	3.2	2,588	0.12%
2023/07/03	12.2	17.94	8.1	18.24	18.00	4.2	2,442	0.17%
2023/06/30	75	18.19	23.1	18.12	17.85	51.9	2,337	2.22%
2023/06/29	25	18.27	29.2	18.33	18.10	-4.2	2,097	-0.20%
2023/06/28	5.6	16.79	8.5	16.71	17.20	-2.9	1,702	-0.17%
2023/06/27	17.5	16.02	5	16.03	16.05	12.5	1,523	0.82%
2023/06/26	3.1	15.71	0	0.00	15.60	3.1	1,503	0.20%
2023/06/21	0.1	15.75	0	0.00	15.65	0.1	1,502	0.01%
2023/06/20	1.1	15.70	0.9	15.80	15.75	0.2	1,532	0.01%
2023/06/19	2.2	15.77	0	0.00	15.70	2.2	1,591	0.14%
2023/06/16	1	15.70	0	0.00	15.85	1	1,704	0.06%
2023/06/15	0.1	15.60	2.2	15.56	15.65	-2.2	1,696	-0.13%
2023/06/14	0.3	15.73	0	0.00	15.60	0.3	1,685	0.02%
2023/06/13	11.2	15.88	97	15.74	15.90	-85.8	1,684	-5.09%
2023/06/12	15.1	16.17	31	16.15	16.00	-15.9	1,633	-0.97%
2023/06/09	10.1	15.60	3.1	15.39	15.35	7	1,457	0.48%
2023/06/08	21.2	14.80	9	14.79	14.90	12.2	1,363	0.90%
2023/06/07	1.1	14.81	16	14.85	14.75	-14.9	1,381	-1.08%
2023/06/06	8	14.81	0.1	15.00	14.80	7.9	1,397	0.56%
2023/06/05	3.5	14.90	0	0.00	14.90	3.5	1,396	0.25%
2023/06/02	2.5	14.86	1.9	14.92	14.85	0.6	1,406	0.04%
2023/06/01	23.8	14.94	10.5	14.90	15.00	13.3	1,413	0.94%
2023/05/31	1.2	14.62	0.7	14.79	15.00	0.5	1,406	0.04%
2023/05/30	4.2	14.79	0.4	15.05	14.70	3.9	1,385	0.28%
2023/05/29	0.2	15.00	1	14.80	14.85	-0.8	1,401	-0.06%
2023/05/26	2	14.93	0	0.00	14.85	2	1,405	0.14%
2023/05/25	0.3	15.19	0	0.00	15.00	0.3	1,407	0.02%
2023/05/23	1.2	15.18	0	0.00	15.25	1.2	1,413	0.08%
2023/05/22	0.2	15.09	0	0.00	15.20	0.2	1,418	0.02%
2023/05/19	2.1	15.00	0	0.00	14.90	2.1	1,416	0.14%
2023/05/18	9.2	14.96	2.9	15.00	14.95	6.3	1,410	0.45%
2023/05/17	0.3	15.16	0	0.00	15.00	0.3	1,413	0.02%
2023/05/16	0.2	15.29	0	0.00	15.00	0.2	1,420	0.01%
2023/05/15	12	14.98	0	0.00	15.05	12	1,438	0.83%
2023/05/11	4.2	15.05	19	15.07	14.90	-14.8	1,487	-1.00%
2023/05/10	0.1	15.30	0	0.00	15.30	0.1	1,483	0.01%
2023/05/09	0.1	15.50	0	0.00	15.35	0.1	1,489	0.00%
2023/05/08	32.5	15.58	0	0.00	15.40	32.5	1,495	2.17%
2023/05/05	2.1	15.80	0	0.00	15.75	2.1	1,511	0.14%
2023/05/04	0.1	15.78	18	15.73	15.75	-17.9	1,515	-1.18%
2023/05/03	1.2	15.59	0.7	15.74	15.60	0.5	1,510	0.04%
2023/05/02	10	15.60	0	0.00	15.65	10	1,517	0.66%
2023/04/28	0	0.00	1	15.20	15.40	-1	1,506	-0.07%
2023/04/27	1.1	14.96	1	15.05	15.00	0.1	1,500	0.01%
2023/04/26	7.2	15.03	6	14.84	15.00	1.2	1,506	0.08%
2023/04/25	0.3	15.30	0.9	15.50	15.10	-0.6	1,497	-0.04%
2023/04/24	0	0.00	1	15.40	15.35	-1	1,494	-0.07%
2023/04/21	1	15.16	2.1	15.01	15.00	-1	1,484	-0.07%
2023/04/20	24.1	15.60	12	15.62	15.35	12.1	1,474	0.82%
2023/04/19	7	15.76	1.6	15.69	15.85	5.4	1,447	0.37%
2023/04/18	1.2	15.51	2.5	15.56	15.50	-1.4	1,418	-0.10%
2023/04/17	0	0.00	1	15.50	15.50	-1	1,419	-0.07%
2023/04/14	6	15.43	2	15.30	15.30	4	1,428	0.28%
2023/04/13	4.1	15.29	3.7	15.36	15.40	0.4	1,439	0.03%
2023/04/12	1	15.35	0	0.00	15.35	1	1,437	0.07%
2023/04/11	3	15.22	3.8	15.22	15.25	-0.8	1,450	-0.06%
2023/04/10	0.4	15.35	4	15.30	15.20	-3.6	1,464	-0.25%
2023/04/06	3	15.00	0	0.00	15.00	3	1,552	0.20%
2023/03/31	1.1	15.00	0	0.00	15.00	1.1	1,587	0.07%
2023/03/30	3.1	15.04	0.5	15.20	15.00	2.6	1,628	0.16%
2023/03/29	1.2	15.18	0	0.00	15.05	1.2	1,653	0.07%
2023/03/28	0.4	15.40	1	15.30	15.20	-0.6	1,711	-0.04%
2023/03/27	2	15.60	0	0.00	15.50	2	1,849	0.11%
2023/03/24	2	15.65	1	15.50	15.65	1	1,998	0.05%
2023/03/23	0	0.00	1	15.80	15.45	-1	2,144	-0.05%
2023/03/22	4.3	15.25	2	15.45	15.45	2.3	2,504	0.09%
2023/03/21	4	15.86	9	15.93	15.90	-5	2,738	-0.18%
2023/03/20	1.2	14.04	1	14.30	14.65	0.2	2,732	0.01%
2023/03/17	0	14.35	0	0.00	14.25	0	2,728	0.00%
2023/03/16	3.8	14.15	0.1	14.05	14.00	3.7	2,729	0.14%
2023/03/15	5.1	14.45	0	0.00	14.40	5.1	2,719	0.19%
2023/03/14	0.2	14.73	0	0.00	14.55	0.2	2,726	0.01%
2023/03/13	6.2	14.49	0	0.00	14.60	6.2	2,737	0.23%
2023/03/10	3.4	14.99	0	0.00	14.90	3.4	2,732	0.12%
2023/03/09	0.5	15.33	0	0.00	15.25	0.5	2,726	0.02%
2023/03/08	0.1	15.56	0	0.00	15.45	0.1	2,748	0.00%
2023/03/07	1.1	15.56	0	0.00	15.55	1.1	2,753	0.04%
2023/03/06	0	15.70	0	0.00	15.65	0	2,745	0.00%
2023/03/03	0.1	15.75	0	0.00	15.60	0.1	2,741	0.00%
2023/03/02	0.2	15.63	0	0.00	15.65	0.2	2,752	0.01%
2023/03/01	0.2	15.27	0	0.00	15.25	0.2	2,755	0.01%
2023/02/24	1	15.60	0.5	15.80	15.50	0.5	2,753	0.02%
2023/02/23	0	0.00	2	15.70	15.75	-2	2,759	-0.07%
2023/02/22	1.4	15.61	0	0.00	15.60	1.4	2,772	0.05%
2023/02/21	1.1	15.86	0	0.00	15.75	1.1	2,786	0.04%
2023/02/20	0.2	15.83	0	0.00	15.85	0.2	2,818	0.01%
2023/02/17	0	0.00	5	15.63	15.60	-5	2,813	-0.18%
2023/02/16	0	15.60	0	0.00	15.75	0	2,825	0.00%
2023/02/15	0.5	15.73	0	0.00	15.60	0.5	2,833	0.02%
2023/02/14	0.2	15.85	0	0.00	15.75	0.2	2,833	0.01%
2023/02/10	3.2	15.67	0	0.00	15.60	3.2	2,823	0.11%
2023/02/09	15	16.29	13	15.97	15.90	2	2,812	0.07%
2023/02/08	0.2	16.02	2	16.00	15.90	-1.8	2,780	-0.06%
2023/02/07	1	16.00	2	16.00	16.00	-1	2,777	-0.04%
2023/02/03	0.4	15.77	1	16.00	15.95	-0.6	2,781	-0.02%
2023/02/02	0	0.00	4	15.74	15.90	-4	2,759	-0.14%
2023/02/01	1	15.50	0	0.00	15.50	1	2,750	0.04%
2023/01/31	0.3	15.36	3	15.28	15.40	-2.7	2,758	-0.10%
2023/01/30	0	15.17	0	0.00	15.10	0	2,750	0.00%
2023/01/17	41	15.07	0	15.25	15.00	41	2,773	1.48%
2023/01/13	0.3	15.30	0	0.00	15.10	0.3	2,783	0.01%
2023/01/12	3.2	15.12	1.3	15.08	14.95	1.9	2,792	0.07%
2023/01/11	2.1	15.45	0	0.00	15.25	2.1	2,785	0.07%
2023/01/09	0	0.00	1	15.45	15.45	-1	2,815	-0.04%
2023/01/06	4.1	15.40	1	15.30	15.25	3.1	2,834	0.11%
2023/01/05	1	15.60	1	15.70	15.40	0	2,849	0.00%
2023/01/04	1.1	15.56	0	0.00	15.50	1.1	2,854	0.04%
2023/01/03	2.3	15.74	3	15.95	15.65	-0.7	2,874	-0.02%
2022/12/30	1	16.00	1	16.15	16.05	0	2,875	0.00%
2022/12/29	1	16.00	1	16.15	16.10	0	2,882	0.00%
2022/12/28	4.1	16.10	31	16.11	15.95	-26.9	2,896	-0.93%
2022/12/27	10.1	16.51	9	16.49	16.40	1.1	2,923	0.04%
2022/12/26	26	16.89	13	16.76	16.60	13	2,912	0.45%
2022/12/23	5	16.46	0	0.00	16.15	5	2,886	0.17%
2022/12/22	0	0.00	2	15.93	16.40	-2	2,891	-0.07%
2022/12/21	5.2	15.97	8	15.89	15.70	-2.8	2,936	-0.10%
2022/12/20	7	16.49	6	16.60	16.10	1	2,945	0.03%
2022/12/19	26	17.57	20	17.44	17.15	6	2,951	0.20%
2022/12/16	51	17.10	62	17.09	17.05	-11	2,896	-0.38%
2022/12/15	25.1	17.18	10	16.64	16.60	15.1	2,763	0.55%
2022/12/14	55.1	17.94	30	17.87	17.25	25.1	2,631	0.95%
2022/12/13	24.1	17.68	46	17.94	17.95	-21.9	2,248	-0.97%
2022/12/12	11	16.19	11	16.22	16.35	0	1,981	0.00%
2022/12/09	1.1	15.50	2	15.60	15.45	-0.9	1,904	-0.05%
2022/12/08	1	15.40	1	15.45	15.30	0	1,938	0.00%
2022/12/07	0.1	15.65	0	0.00	15.60	0.1	2,009	0.00%
2022/12/06	32	15.79	0	0.00	15.40	32	2,051	1.56%
2022/12/01	0.1	15.90	0	0.00	15.80	0.1	2,210	0.00%
2022/11/30	0	0.00	1	15.55	15.95	-1	2,444	-0.04%
2022/11/29	1	15.00	2	15.20	15.25	-1	2,872	-0.03%
2022/11/25	2	15.23	0	0.00	15.00	2	3,016	0.07%
2022/11/24	1.1	15.54	2	15.60	15.45	-1	3,249	-0.03%
2022/11/23	2	15.23	8	15.20	15.35	-6	3,329	-0.18%
2022/11/22	3	15.50	0	0.00	15.05	3	3,656	0.08%
2022/11/21	0	0.00	0.2	15.55	15.45	-0.2	3,726	-0.01%
2022/11/18	1	15.35	0	0.00	15.30	1	3,809	0.03%
2022/11/17	1	15.30	1	15.30	15.30	0	4,014	0.00%
2022/11/15	1	14.85	3	14.93	14.95	-2	4,427	-0.05%
2022/11/14	3	14.67	4	14.95	14.85	-1	4,463	-0.02%
2022/11/11	3	14.87	7	14.94	14.75	-4	4,529	-0.09%
2022/11/10	2.3	14.82	1	15.05	14.70	1.3	4,631	0.03%
2022/11/09	1	14.90	1	15.00	14.90	0	4,692	0.00%
2022/11/08	1	14.80	1	14.95	14.75	0	4,744	0.00%
2022/11/07	0.2	14.85	0	0.00	14.80	0.2	4,763	0.00%
2022/11/03	0.5	14.79	0	0.00	14.70	0.5	4,827	0.01%
2022/10/31	1	14.20	0	0.00	14.20	1	4,937	0.02%
2022/10/28	0.1	14.33	0	0.00	13.90	0.1	5,020	0.00%
2022/10/27	2	14.14	0	0.00	14.25	2	5,120	0.04%
2022/10/26	0.3	13.72	0	0.00	13.55	0.3	5,227	0.01%
2022/10/25	0.3	13.87	0	0.00	13.65	0.3	5,283	0.01%
2022/10/21	0.1	14.49	4	14.26	14.25	-3.9	5,511	-0.07%
2022/10/20	0.1	14.50	1	14.50	14.55	-0.9	5,976	-0.01%
2022/10/17	0	0.00	1	14.15	14.65	-1	7,276	-0.01%
2022/10/14	1	14.75	0	0.00	14.60	1	7,322	0.01%
2022/10/13	1	14.20	2	14.40	14.05	-1	7,354	-0.01%
2022/10/12	0	14.83	1	14.85	14.95	-1	7,391	-0.01%
2022/10/11	2.2	14.78	0	0.00	14.70	2.2	7,383	0.03%
2022/10/07	0.1	15.20	0	0.00	15.30	0.1	7,358	0.00%
2022/10/06	0.2	15.23	2	15.25	15.35	-1.9	7,355	-0.03%
2022/10/05	4.1	15.25	0	0.00	15.10	4.1	7,379	0.06%
2022/10/04	0	15.45	6	15.28	15.40	-6	7,409	-0.08%
2022/10/03	10.1	14.96	0	0.00	14.80	10.1	7,409	0.14%
2022/09/30	1	14.50	4	15.13	15.25	-3	7,456	-0.04%
2022/09/29	2.1	14.90	4	15.03	15.05	-2	7,466	-0.03%
2022/09/28	0.3	14.99	14.1	15.05	14.45	-13.8	7,527	-0.18%
2022/09/27	1.1	15.42	0	0.00	15.55	1.1	7,458	0.01%
2022/09/26	7.2	15.75	30	16.18	15.50	-22.8	7,436	-0.31%
2022/09/23	10	17.21	1	17.00	16.90	9	7,417	0.12%
2022/09/22	3	17.02	5	17.12	17.20	-2	7,397	-0.03%
2022/09/21	2	16.73	0	17.20	16.75	2	7,447	0.03%
2022/09/20	0.1	17.00	4	16.98	16.95	-3.9	7,486	-0.05%
2022/09/19	6.3	16.89	4	17.06	16.80	2.3	7,620	0.03%
2022/09/16	0	0.00	1	17.35	17.10	-1	7,662	-0.01%
2022/09/15	2.1	17.65	1	17.90	17.50	1.1	7,696	0.01%
2022/09/14	6.2	17.84	3	18.00	17.80	3.2	7,755	0.04%
2022/09/13	9	18.29	0.1	18.30	18.10	8.9	7,726	0.12%
2022/09/12	1	18.05	2	18.25	18.50	-1	7,893	-0.01%
2022/09/08	4	18.01	54	18.25	18.10	-50	7,910	-0.63%
2022/09/07	7.1	17.89	36	17.96	17.85	-28.9	7,934	-0.36%
2022/09/06	14	18.94	17	18.54	18.45	-3	7,859	-0.04%
2022/09/05	44.1	19.59	64	19.60	19.50	-20	7,643	-0.26%
2022/09/02	15	18.41	14	18.51	18.40	1	7,185	0.01%
2022/09/01	11.1	18.45	9	18.47	18.20	2.1	7,140	0.03%
2022/08/31	24.1	19.14	11	19.09	18.90	13.1	7,109	0.18%
2022/08/30	21	18.45	5	18.54	18.60	16	6,869	0.23%
2022/08/29	79.1	18.94	13	19.00	18.45	66.1	6,770	0.98%
2022/08/26	2	18.20	8	18.47	18.20	-6	6,428	-0.09%
2022/08/25	1.1	18.40	8	18.27	18.45	-6.9	6,337	-0.11%
2022/08/24	13	18.47	32	18.68	18.40	-19	6,248	-0.30%
2022/08/23	23	18.18	2.3	18.60	17.65	20.7	6,027	0.34%
2022/08/22	23	18.42	23.4	18.42	18.65	-0.4	5,863	-0.01%
2022/08/19	10	17.65	1	17.55	17.65	9	5,565	0.16%
2022/08/18	16.2	17.80	11	17.63	17.45	5.2	5,518	0.09%
2022/08/17	10.1	17.76	6.6	17.82	17.70	3.5	5,437	0.07%
2022/08/16	23.1	17.52	11	17.61	17.60	12.1	5,328	0.23%
2022/08/15	1	16.65	2	16.85	17.25	-1	5,265	-0.02%
2022/08/11	0.1	16.55	1	16.60	16.40	-0.9	5,209	-0.02%
2022/08/10	6	16.52	0	0.00	16.45	6	5,178	0.12%
2022/08/09	2	16.63	1	16.60	16.70	1	5,140	0.02%
2022/08/08	2	16.68	0	0.00	16.65	2	5,110	0.04%
2022/08/05	1	17.05	2	17.10	17.00	-1	5,073	-0.02%
2022/08/04	6.4	16.81	0	0.00	16.85	6.4	5,060	0.13%
2022/08/03	1	17.32	0	0.00	17.30	1	4,982	0.02%
2022/08/02	4.6	18.07	25	18.13	17.95	-20.4	4,902	-0.42%
2022/08/01	5	19.05	0	0.00	19.00	5	4,813	0.10%
2022/07/29	11	19.19	8	19.13	19.25	3	4,773	0.06%
2022/07/28	9	19.15	11	19.08	19.05	-2	4,689	-0.04%
2022/07/27	97	20.05	69.2	19.39	19.40	27.8	4,539	0.61%
2022/07/26	57	20.24	47.5	20.42	20.90	9.5	4,071	0.23%
2022/07/25	29	19.71	28	19.60	19.15	1	3,350	0.03%
2022/07/22	6.1	18.43	9	18.59	18.85	-2.9	2,927	-0.10%
2022/07/21	6	17.93	4	18.05	18.00	2	2,821	0.07%
2022/07/20	4	17.60	10	17.40	17.60	-6	2,801	-0.21%
2022/07/19	8.1	17.18	1	17.40	17.25	7.1	2,892	0.25%
2022/07/15	3	16.60	0	0.00	16.60	3	3,178	0.09%
2022/07/14	3	16.85	0	0.00	17.00	3	3,307	0.09%
2022/07/13	4	17.36	1	17.40	17.10	3	3,393	0.09%
2022/07/12	2	17.10	2	17.23	17.30	0	3,427	0.00%
2022/07/11	1	16.80	3	17.27	17.25	-2	3,383	-0.06%
2022/07/08	4	17.15	8	16.99	17.10	-4	3,356	-0.12%
2022/07/07	16	16.07	19	16.27	16.75	-3	3,292	-0.09%
2022/07/06	11	16.72	7	16.58	16.35	4	3,257	0.12%
2022/07/05	0	0.00	1	15.90	15.95	-1	3,183	-0.03%
2022/07/04	2.1	15.49	0.2	16.05	15.65	1.9	3,177	0.06%
2022/07/01	2	15.94	3	16.35	15.75	-1	3,173	-0.03%
2022/06/30	1	17.00	4	17.01	17.00	-3	3,141	-0.10%
2022/06/29	8.1	17.94	2	17.63	17.80	6.1	3,095	0.20%
2022/06/28	1.1	17.28	3	17.68	17.25	-1.9	3,022	-0.06%
2022/06/27	12.3	18.31	14.4	18.00	17.95	-2.1	2,980	-0.07%
2022/06/24	2	17.73	0	0.00	17.80	2	2,888	0.07%
2022/06/23	4.5	17.50	6.1	17.31	17.20	-1.6	2,969	-0.05%
2022/06/22	3	17.58	3	17.12	17.65	0	2,907	0.00%
2022/06/21	5	16.92	5	16.75	17.00	0	2,837	0.00%
2022/06/20	42	17.92	62	17.76	16.60	-20	2,826	-0.71%
2022/06/17	11	17.04	7	17.11	16.95	4	2,632	0.15%
2022/06/16	1	17.15	8	16.73	16.60	-7	2,657	-0.26%
2022/06/14	6	15.79	10	15.90	15.95	-4	2,736	-0.15%
2022/06/10	0	0.00	0.5	16.85	16.95	-0.5	2,808	-0.02%
2022/06/08	0	16.10	0	0.00	15.90	0	2,759	0.00%
2022/06/07	0.1	16.01	0	0.00	15.85	0.1	2,772	0.00%
2022/06/02	0.1	16.00	0	0.00	15.85	0.1	2,814	0.00%
2022/06/01	0	0.00	1	16.25	16.10	-1	2,833	-0.04%
2022/05/30	0.3	15.85	2	15.90	15.90	-1.7	2,855	-0.06%
2022/05/27	0.1	15.70	0	0.00	15.55	0.1	2,882	0.00%
2022/05/24	0.1	15.55	0	0.00	15.45	0.1	3,055	0.00%
2022/05/23	0.1	15.75	0	0.00	15.65	0.1	3,087	0.00%
2022/05/20	0.1	16.00	0	0.00	15.70	0.1	3,308	0.00%
2022/05/19	3.3	15.84	1.3	15.73	15.95	2	3,453	0.06%
2022/05/18	10	15.79	0	0.00	15.70	10	3,443	0.29%
2022/05/16	1	15.40	4	15.45	15.45	-3	3,460	-0.09%
2022/05/13	0	0.00	2	15.00	14.95	-2	3,484	-0.06%
2022/05/12	10	14.95	9	15.04	14.70	1	3,486	0.03%
2022/05/10	4	15.41	0	0.00	15.50	4	3,474	0.12%
2022/05/09	1	15.91	0.1	16.10	15.70	0.9	3,462	0.03%
2022/05/06	3.1	16.62	0	0.00	16.60	3.1	3,501	0.09%
2022/05/05	0	0.00	0.1	17.20	17.10	-0.1	3,498	0.00%
2022/05/04	3	17.50	0	0.00	17.10	3	3,498	0.09%
2022/04/28	2	17.25	2	17.65	17.15	0	3,505	0.00%
2022/04/27	5	17.44	4	17.45	17.30	1	3,481	0.03%
2022/04/26	0	0.00	12.2	17.66	17.65	-12.2	3,441	-0.35%
2022/04/25	13	18.73	6	18.90	18.05	7	3,386	0.21%
2022/04/22	20.1	18.96	9	18.88	18.85	11.1	3,238	0.34%
2022/04/21	28.2	19.02	27	19.22	19.40	1.2	3,139	0.04%
2022/04/20	8	18.14	19.4	18.28	18.40	-11.4	2,888	-0.39%
2022/04/19	14.3	17.80	17.5	17.76	17.85	-3.2	2,750	-0.12%
2022/04/18	6	17.33	5	17.16	17.05	1	2,658	0.04%
2022/04/15	5	16.50	15	16.68	16.50	-10	2,592	-0.39%
2022/04/13	5	16.30	0	0.00	16.25	5	2,572	0.19%
2022/04/11	10	16.60	5	16.50	16.50	5	2,554	0.20%
2022/04/08	1	16.80	0	0.00	17.05	1	2,528	0.04%
2022/04/07	12	16.77	2	16.83	16.70	10	2,514	0.40%
2022/04/06	3	17.05	10	17.10	17.10	-7	2,496	-0.28%
2022/04/01	11	16.80	0	0.00	16.75	11	2,473	0.44%
2022/03/31	10	16.90	0	17.00	17.00	10	2,446	0.41%
2022/03/30	30	17.25	0	0.00	17.25	30	2,420	1.24%
2022/03/29	0	0.00	6	17.40	17.50	-6	2,394	-0.25%
2022/03/28	6	17.28	12	18.37	17.00	-6	2,339	-0.26%
2022/03/25	2	17.75	0	0.00	17.75	2	2,186	0.09%
2022/03/24	4	17.95	0	0.00	17.95	4	2,176	0.18%
2022/03/23	6	18.35	1	18.80	18.25	5	2,168	0.23%
2022/03/22	3	18.45	15.1	18.45	18.45	-12.1	2,163	-0.56%
2022/03/21	14	18.40	1	18.25	18.40	13	2,143	0.61%
2022/03/18	0	0.00	5.9	18.23	18.30	-5.9	2,101	-0.28%
2022/03/17	8	17.07	8.1	17.12	17.25	-0.1	2,009	0.00%
2022/03/16	3	16.80	2	16.60	16.50	1	1,944	0.05%
2022/03/15	11	16.95	11	16.60	16.40	0	1,920	0.00%
2022/03/14	0	0.00	0	15.95	16.25	0	1,841	0.00%
2022/03/11	0.2	15.85	0	0.00	15.90	0.2	1,839	0.01%
2022/03/09	0.3	16.12	0	0.00	16.00	0.3	1,844	0.02%
2022/03/08	5.3	16.20	6.2	16.33	16.00	-0.9	1,831	-0.05%
2022/03/07	0.1	16.40	0	0.00	16.20	0.1	1,811	0.00%
2022/03/04	10.1	16.95	0	0.00	16.95	10.1	1,819	0.55%
2022/03/03	0	0.00	0.1	17.05	17.05	-0.1	1,829	0.00%
2022/03/01	5	17.35	5	17.40	17.00	0	1,838	0.00%
2022/02/25	5.1	16.79	5	16.20	16.95	0.1	1,813	0.00%
2022/02/24	8	16.40	5	16.06	15.85	3	1,764	0.17%
2022/02/23	35.1	16.82	0	0.00	16.80	35.1	1,734	2.02%
2022/02/22	31.1	17.44	78	17.16	16.95	-46.9	1,702	-2.75%
2022/02/21	41	16.96	10.2	16.62	17.10	30.9	1,488	2.07%
2022/02/18	3	15.45	3	15.75	15.55	0	1,352	0.00%
2022/02/17	3	15.65	10	15.74	15.65	-7	1,344	-0.52%
2022/02/16	5.1	15.45	5	15.45	15.50	0.1	1,343	0.01%
2022/02/15	11	15.63	1	15.70	15.45	10	1,345	0.74%
2022/02/14	0.3	15.04	1	15.05	14.95	-0.7	1,313	-0.05%
2022/02/11	2.2	15.31	3	15.28	15.25	-0.8	1,320	-0.06%
2022/02/10	0	0.00	1	15.05	15.00	-1	1,300	-0.08%
2022/02/09	2.3	15.01	1	14.85	15.10	1.3	1,290	0.10%
2022/02/08	29.4	15.11	0	0.00	15.00	29.4	1,275	2.30%
2022/02/07	0.4	13.80	0.1	13.80	14.55	0.4	1,201	0.03%
2022/01/26	1	13.37	1	13.25	13.25	0	1,183	0.00%
2022/01/25	5.7	13.43	0	0.00	13.20	5.7	1,179	0.49%
2022/01/24	0.8	13.93	0	0.00	13.80	0.8	1,149	0.07%
2022/01/21	0.6	14.25	10	14.13	14.10	-9.4	1,140	-0.82%
2022/01/20	2.3	14.23	0	0.00	14.35	2.3	1,142	0.20%
2022/01/19	2.7	14.42	7	14.30	14.30	-4.3	1,143	-0.38%
2022/01/18	2.1	14.47	0	0.00	14.50	2.1	1,136	0.18%
2022/01/17	0	14.55	0	0.00	14.55	0	1,133	0.00%
2022/01/14	0.8	14.60	0	0.00	14.40	0.8	1,136	0.07%
2022/01/13	0.1	14.98	0	14.90	14.75	0.1	1,137	0.01%
2022/01/12	0.2	14.98	0	0.00	14.85	0.2	1,132	0.02%
2022/01/11	0.3	15.15	10	15.15	15.00	-9.7	1,127	-0.86%
2022/01/10	1	15.65	1	15.70	15.50	0	1,114	0.00%
2022/01/07	2	15.75	0	0.00	15.75	2	1,110	0.18%
2022/01/06	8.1	15.49	0	0.00	15.65	8.1	1,104	0.73%
2022/01/05	0.1	15.48	2	15.35	15.30	-1.9	1,097	-0.17%
2022/01/03	2	15.70	0	0.00	15.70	2	1,111	0.18%
2021/12/30	4	15.33	1	15.35	15.40	3	1,102	0.28%
2021/12/28	0.2	15.41	0	0.00	15.15	0.2	1,124	0.02%
2021/12/27	0.1	15.49	0	0.00	15.40	0.1	1,129	0.01%
2021/12/24	0	15.50	4	15.50	15.40	-4	1,139	-0.35%
2021/12/23	0	15.65	2	15.55	15.60	-2	1,132	-0.17%
2021/12/22	0.1	15.78	0	0.00	15.65	0.1	1,134	0.00%
2021/12/21	0	15.90	0	0.00	15.80	0	1,130	0.00%
2021/12/20	0.2	15.97	0	0.00	15.90	0.2	1,131	0.02%
2021/12/17	4.2	15.86	10.1	16.10	15.80	-5.9	1,134	-0.52%
2021/12/16	30	16.25	60.2	16.35	16.50	-30.2	1,109	-2.72%
2021/12/15	1.1	15.75	0	0.00	15.75	1.1	1,085	0.10%
2021/12/14	4.3	16.14	10.2	16.15	15.65	-6	1,087	-0.55%
2021/12/13	5.3	15.61	0.1	15.70	15.60	5.1	1,027	0.50%
2021/12/10	0.1	15.58	0	0.00	15.45	0.1	1,025	0.01%
2021/12/09	4.1	15.40	4	15.55	15.60	0.1	1,028	0.01%
2021/12/08	0.1	15.29	1	15.45	15.30	-0.9	1,022	-0.09%
2021/12/07	1.1	15.35	5	15.25	15.30	-3.9	1,021	-0.38%
2021/12/06	5	15.65	2	15.63	15.50	3	1,026	0.30%
2021/12/03	5	15.55	4	15.40	15.35	1	1,044	0.10%
2021/12/02	0.2	14.95	0	0.00	14.80	0.2	1,018	0.01%
2021/11/30	2.2	14.87	2	15.25	14.75	0.2	1,021	0.02%
2021/11/29	1.3	15.03	1	14.80	15.00	0.3	995	0.03%
2021/11/26	2.4	14.72	6	14.63	14.70	-3.6	976	-0.37%
2021/11/25	0.2	14.68	5	14.80	14.45	-4.9	957	-0.51%
2021/11/24	12.4	14.25	0	0.00	14.25	12.4	928	1.34%
2021/11/23	2.9	14.64	13	14.62	14.60	-10.1	892	-1.14%
2021/11/22	4.7	14.88	10	14.80	14.80	-5.3	883	-0.60%
2021/11/19	1.1	14.96	0	0.00	14.95	1.1	870	0.12%
2021/11/18	7.6	14.98	0	0.00	15.00	7.6	879	0.86%
2021/11/17	3.5	15.14	0	0.00	15.05	3.5	875	0.40%
2021/11/16	0.4	15.45	0	0.00	15.30	0.4	887	0.05%
2021/11/15	0	0.00	3	15.38	15.60	-3	931	-0.32%
2021/11/12	0.5	15.16	0	0.00	15.00	0.5	934	0.05%
2021/11/11	2.1	15.16	0	0.00	15.15	2.1	930	0.22%
2021/11/10	0.2	15.61	0	0.00	15.30	0.2	928	0.03%
2021/11/09	1	15.61	0	0.00	15.60	1	928	0.11%
2021/11/05	2	15.88	0	0.00	15.70	2	936	0.21%
2021/11/04	1	15.95	1	15.90	15.90	0	935	0.00%
2021/11/03	1	15.75	0	0.00	15.90	1	942	0.11%
2021/10/29	0.2	16.13	0	0.00	15.95	0.2	954	0.02%
2021/10/27	0	16.00	0	0.00	15.85	0	954	0.00%
2021/10/26	0	15.82	0	0.00	15.60	0	957	0.00%
2021/10/25	6.4	15.56	0	0.00	15.60	6.4	964	0.67%
2021/10/22	1.1	15.77	1	15.75	15.75	0.1	969	0.01%
2021/10/21	2	16.08	1	16.15	16.00	1	978	0.10%
2021/10/20	0	0.00	5	15.85	15.85	-5	979	-0.51%
2021/10/19	5	15.80	1	15.80	15.80	4	980	0.41%
2021/10/18	2	15.80	3	15.82	15.75	-1	987	-0.10%
2021/10/15	0	0.00	1	16.10	15.95	-1	1,005	-0.10%
2021/10/14	1.1	15.95	74	15.85	15.95	-72.9	1,025	-7.11%
2021/10/13	1.1	15.85	1	16.20	15.80	0.1	1,033	0.01%
2021/10/08	0	0.00	5	16.50	16.80	-5	1,038	-0.48%
2021/10/06	1.1	15.96	0	0.00	15.95	1.1	1,075	0.11%
2021/10/05	6.2	16.03	0	0.00	16.10	6.2	1,106	0.56%
2021/10/04	1.2	16.61	20	16.70	16.50	-18.8	1,229	-1.53%
2021/10/01	0	0.00	5.1	16.93	16.90	-5.1	1,293	-0.39%
2021/09/28	0	0.00	4	17.64	17.45	-4	1,345	-0.30%
2021/09/27	0.3	17.74	1.2	17.68	17.70	-1	1,368	-0.07%
2021/09/24	2	17.58	2	17.53	17.65	0	1,387	0.00%
2021/09/22	2.1	16.86	0	17.05	16.80	2.1	1,395	0.15%
2021/09/17	0	17.20	0	0.00	17.30	0	1,409	0.00%
2021/09/15	0	17.20	3	17.20	17.20	-3	1,448	-0.21%
2021/09/14	2	17.20	5	17.50	17.20	-3	1,495	-0.20%
2021/09/13	0	0.00	1	17.25	17.30	-1	1,512	-0.07%
2021/09/10	1	17.15	0.1	17.25	17.15	0.9	1,547	0.06%
2021/09/08	13	18.00	11	17.65	17.60	2	1,545	0.13%
2021/09/07	1	17.15	2	17.25	17.30	-1	1,529	-0.07%
2021/09/06	4	17.49	1	17.60	17.40	3	1,548	0.19%
2021/09/01	1	17.75	0	0.00	17.80	1	1,583	0.06%
2021/08/30	0.1	17.20	0	0.00	17.20	0.1	1,587	0.01%
2021/08/25	0	17.20	0	0.00	17.25	0	1,618	0.00%
2021/08/24	1.1	16.97	0	0.00	17.00	1.1	1,626	0.07%
2021/08/23	0.1	17.55	0	0.00	17.30	0.1	1,640	0.01%
2021/08/20	5.2	17.52	0	0.00	17.20	5.2	1,643	0.32%
2021/08/19	7	17.92	0	0.00	17.60	7	1,639	0.43%
2021/08/13	0	0.00	0.1	18.88	19.00	-0.1	1,596	-0.01%
2021/08/12	2	18.23	0	0.00	18.45	2	1,594	0.13%
2021/08/11	4	18.39	0	0.00	18.25	4	1,623	0.25%
2021/08/10	4	18.58	0	0.00	18.55	4	1,643	0.24%
2021/08/05	1	18.95	0	0.00	18.95	1	1,750	0.06%
2021/08/04	4	18.95	0	0.00	19.00	4	1,839	0.22%
2021/08/03	4	18.83	0.1	19.00	18.85	3.9	1,894	0.21%
2021/07/30	1	18.60	0	0.00	18.60	1	2,012	0.05%
2021/07/29	0.1	18.70	0	0.00	18.80	0.1	2,031	0.01%
2021/07/27	4	18.70	0	0.00	18.65	4	2,116	0.19%
2021/07/26	4	18.99	1	18.90	18.95	3	2,139	0.14%
2021/07/22	5	18.85	50	18.82	18.85	-45	2,202	-2.04%
2021/07/21	1	18.80	0	0.00	18.80	1	2,235	0.04%
2021/07/16	0	0.00	0.1	19.45	19.35	-0.1	2,356	0.00%
2021/07/14	6	19.09	0	0.00	18.90	6	2,504	0.24%
2021/07/13	0.1	19.50	0	0.00	19.05	0.1	2,517	0.00%
2021/07/12	0	0.00	3	19.90	19.80	-3	2,516	-0.12%
2021/07/09	53	21.29	7	21.16	20.20	46	2,511	1.83%
2021/07/08	18	21.55	0	0.00	21.55	18	2,415	0.75%
2021/07/07	0	0.00	2	19.48	19.60	-2	2,406	-0.08%
2021/07/06	3	18.95	0	0.00	18.95	3	2,441	0.12%
2021/07/05	0.1	18.90	1	18.75	18.75	-1	2,475	-0.04%
2021/07/02	4.2	18.60	0	0.00	18.65	4.2	2,554	0.16%
2021/07/01	4.1	18.84	2	18.90	18.80	2.1	2,593	0.08%
2021/06/29	3	19.00	1	19.00	18.95	2	2,726	0.07%
2021/06/28	3	19.10	0	0.00	19.20	3	2,897	0.10%
2021/06/25	2.2	19.24	0	0.00	19.15	2.2	2,986	0.07%
2021/06/24	3	19.63	2	19.75	19.55	1	3,120	0.03%
2021/06/23	0.1	20.00	9	20.50	20.10	-9	3,246	-0.28%
2021/06/22	8	18.85	0	0.00	18.90	8	3,472	0.23%
2021/06/21	3.1	19.06	5	19.20	19.00	-1.9	3,590	-0.05%
2021/06/16	7	19.71	36	19.66	19.75	-29	3,608	-0.80%
2021/06/15	8.1	19.94	1	20.00	19.95	7.1	3,612	0.20%
2021/06/11	0.1	20.50	1	20.50	20.25	-0.9	3,595	-0.03%
2021/06/10	2	20.20	0	0.00	20.30	2	3,593	0.06%
2021/06/09	0	20.95	0	0.00	20.45	0	3,590	0.00%
2021/06/08	5	21.12	0	0.00	20.95	5	3,572	0.14%
2021/06/02	0	0.00	8	21.30	21.15	-8	3,620	-0.22%
2021/06/01	4	21.40	5	21.55	21.65	-1	3,612	-0.03%
2021/05/31	5	21.70	5	21.80	21.75	0	3,611	0.00%
2021/05/26	0	0.00	10	21.60	21.50	-10	3,595	-0.28%
2021/05/25	0	0.00	5	21.30	21.10	-5	3,601	-0.14%
2021/05/19	2	19.93	0	0.00	21.50	2	3,687	0.05%
2021/05/18	6	19.88	0	0.00	20.15	6	3,670	0.16%
2021/05/17	4	19.63	45	19.60	19.15	-41	3,662	-1.12%
2021/05/14	4	20.84	0.2	21.25	20.80	3.8	3,637	0.11%
2021/05/13	9.1	21.75	18	21.49	21.20	-9	3,607	-0.25%
2021/05/12	19	22.56	25	22.32	21.55	-6	3,569	-0.17%
2021/05/11	3.2	23.52	0	0.00	23.15	3.2	3,505	0.09%
2021/05/10	2	23.43	0	0.00	24.20	2	3,485	0.06%
2021/05/06	2	20.63	0	0.00	20.60	2	3,382	0.06%
2021/05/05	3	21.07	16	20.99	20.75	-13	3,361	-0.39%
2021/05/04	5	21.43	23	21.73	21.40	-18	3,340	-0.54%
2021/05/03	22	23.04	0	0.00	22.70	22	3,289	0.67%
2021/04/29	7	23.31	22	23.19	23.05	-15	3,298	-0.45%
2021/04/28	19	23.72	1	23.95	23.75	18	3,290	0.55%
2021/04/27	9	23.74	0	0.00	24.15	9	3,287	0.27%
2021/04/26	3	23.68	0	0.00	23.65	3	3,254	0.09%
2021/04/23	2	23.75	7	23.65	23.60	-5	3,255	-0.15%
2021/04/22	20	23.95	11	24.68	23.70	9	3,296	0.27%
2021/04/21	4	25.44	28	25.19	25.55	-24	3,203	-0.75%
2021/04/20	4	24.00	3	24.10	23.85	1	3,072	0.03%
2021/04/19	8	23.88	2	23.85	23.75	6	3,067	0.20%
2021/04/16	2	23.65	0	0.00	24.05	2	3,050	0.07%
2021/04/15	5	23.95	1	24.00	23.95	4	3,033	0.13%
2021/04/14	7	23.51	19	23.21	23.50	-12	3,029	-0.40%
2021/04/13	1	24.25	5.1	24.22	24.00	-4.1	3,030	-0.14%
2021/04/12	34	24.13	4	24.18	24.00	30	3,000	1.00%
2021/04/08	12	22.78	18	22.65	22.60	-6	2,978	-0.20%
2021/04/07	11	23.63	3	24.10	23.30	8	2,946	0.27%
2021/04/06	12	24.11	0	0.00	23.70	12	2,931	0.41%
2021/04/01	25	24.19	8	24.32	23.70	17	2,934	0.58%
2021/03/31	29	25.81	22.7	25.20	25.30	6.3	2,833	0.22%
2021/03/30	16	24.93	2	25.05	24.75	14	2,672	0.52%
2021/03/29	16	24.52	17	24.53	25.00	-1	2,579	-0.04%
2021/03/26	27	23.81	3	24.03	23.60	24	2,463	0.97%
2021/03/25	16	24.26	3	24.17	24.35	13	2,326	0.56%
2021/03/24	2	22.80	25	22.00	22.80	-23	2,060	-1.12%
2021/03/22	3	20.80	5	21.05	20.70	-2	1,939	-0.10%
2021/03/19	1	20.20	0	0.00	20.40	1	1,932	0.05%
2021/03/18	0	0.00	7	20.34	20.60	-7	1,926	-0.36%
2021/03/17	0.1	19.75	2	19.80	19.75	-2	1,928	-0.10%
2021/03/16	0.1	20.00	0	0.00	19.90	0.1	1,957	0.00%
2021/03/15	4.1	20.20	3	20.25	20.05	1.1	1,966	0.05%
2021/03/12	1	20.50	1	20.45	20.45	0	1,974	0.00%
2021/03/11	0	0.00	0	20.40	20.35	0	1,997	0.00%
2021/03/10	0	0.00	2	20.25	20.10	-2	2,017	-0.10%
2021/03/09	10	20.81	0	0.00	20.60	10	2,019	0.50%
2021/03/08	8	19.51	0	0.00	20.00	8	1,978	0.40%
2021/03/04	5	19.00	0	0.00	19.10	5	1,999	0.25%
2021/03/03	1	19.40	0	0.00	19.10	1	2,013	0.05%
2021/03/02	1	20.20	0	0.00	19.65	1	2,009	0.05%
2021/02/26	22	19.82	4	20.16	19.95	18	2,014	0.89%
2021/02/24	9	19.80	2	20.00	19.70	7	2,012	0.35%
2021/02/23	1	20.00	5.2	20.10	20.00	-4.2	2,006	-0.21%
2021/02/22	24	20.75	2	20.15	20.75	22	1,986	1.11%
2021/02/19	0	0.00	0.3	18.89	19.70	-0.3	1,973	-0.02%
2021/02/18	16	18.40	0	0.00	18.75	16	1,998	0.80%
2021/02/17	0.1	18.85	0	0.00	17.85	0.1	1,987	0.00%
2021/02/04	5	17.55	0	0.00	17.85	5	1,981	0.25%
2021/02/02	4.7	16.61	3	16.83	16.90	1.7	2,011	0.09%
2021/02/01	3.2	16.64	2	17.20	16.55	1.2	2,005	0.06%
2021/01/29	4	17.64	0	0.00	17.40	4	1,977	0.20%
2021/01/28	1.1	18.11	0	0.00	17.90	1.1	1,980	0.06%
2021/01/26	0	0.00	1	18.70	18.75	-1	2,022	-0.05%
2021/01/25	1	19.10	0	0.00	19.15	1	2,085	0.05%
2021/01/22	1.1	17.54	5	18.15	18.50	-3.9	2,151	-0.18%
2021/01/21	4.2	18.28	16.1	18.38	18.05	-11.8	2,210	-0.54%
2021/01/20	20	19.08	20	19.03	18.80	0	2,216	0.00%
2021/01/19	2	19.70	1	19.95	19.75	1	2,213	0.05%
2021/01/18	1	19.95	0	0.00	20.10	1	2,267	0.04%
2021/01/15	2	19.75	0	0.00	19.30	2	2,369	0.08%
2021/01/14	2	20.80	10	20.60	20.45	-8	2,323	-0.34%
2021/01/12	3	21.43	0	0.00	21.40	3	2,421	0.12%
2021/01/11	0.1	21.00	2	21.10	21.10	-1.9	2,513	-0.08%
2021/01/08	0	21.20	2	21.10	21.00	-2	2,517	-0.08%
2021/01/07	4	21.00	24	21.27	21.00	-20	2,510	-0.80%
2021/01/05	4	22.16	1	22.20	22.10	3	2,472	0.12%
2021/01/04	2	22.40	0	0.00	22.35	2	2,468	0.08%
2020/12/31	18	23.14	0	0.00	22.85	18	2,473	0.73%
2020/12/30	5	22.65	5	23.45	23.50	0	2,466	0.00%
2020/12/29	10.1	23.12	0	0.00	23.30	10.1	2,580	0.39%
2020/12/28	0	22.95	36	23.17	23.00	-36	2,591	-1.39%
2020/12/25	0	0.00	5	22.34	22.40	-5	2,565	-0.19%
2020/12/24	2	22.30	0	22.55	22.25	2	2,557	0.08%
2020/12/23	0.3	22.79	4	22.75	22.45	-3.7	2,546	-0.14%
2020/12/22	1	22.30	0	0.00	22.80	1	2,574	0.04%
2020/12/21	1	22.60	0.5	22.65	22.65	0.5	2,579	0.02%
2020/12/18	32	23.03	0	0.00	22.60	32	2,573	1.24%
2020/12/15	3	22.37	0	0.00	22.10	3	2,568	0.12%
2020/12/14	0	0.00	2	22.85	22.75	-2	2,554	-0.08%
2020/12/11	3	22.70	4	22.35	22.75	-1	2,547	-0.04%
2020/12/10	3	22.17	4	22.15	23.15	-1	2,542	-0.04%
2020/12/09	0	0.00	24	22.40	22.10	-24	2,520	-0.95%
2020/12/08	1	22.30	1	22.35	22.30	0	2,526	0.00%
2020/12/07	0	0.00	2	22.08	22.05	-2	2,524	-0.08%
2020/12/04	2	22.55	6	22.67	22.45	-4	2,526	-0.16%
2020/12/03	2	22.85	25	22.80	22.70	-23	2,552	-0.90%
2020/12/02	1	22.80	2	22.90	22.75	-1	2,568	-0.04%
2020/12/01	2	22.75	0	0.00	22.75	2	2,603	0.08%
2020/11/30	2	22.75	1	23.40	22.75	1	2,650	0.04%
2020/11/27	2	23.20	0	0.00	23.25	2	2,667	0.07%
2020/11/26	1	22.85	0	0.00	22.85	1	2,685	0.04%
2020/11/24	5	23.00	6	22.93	22.55	-1	2,712	-0.04%
2020/11/23	2	23.03	0	0.00	22.90	2	2,733	0.07%
2020/11/20	1	23.20	2	23.35	23.10	-1	2,768	-0.04%
2020/11/19	0	0.00	2	23.35	23.00	-2	2,814	-0.07%
2020/11/18	0	0.00	3	23.35	23.40	-3	2,860	-0.11%
2020/11/17	0	0.00	1	23.35	23.35	-1	3,059	-0.03%
2020/11/16	1	22.20	0	0.00	22.05	1	3,550	0.03%
2020/11/13	0	0.00	2	22.20	22.30	-2	3,838	-0.05%
2020/11/12	0	0.00	2	22.03	22.00	-2	3,910	-0.05%
2020/11/11	6	22.57	0	0.00	22.40	6	3,941	0.15%
2020/11/10	1	22.95	2	23.00	22.90	-1	3,996	-0.03%
2020/11/09	2	23.05	4	22.90	22.85	-2	4,073	-0.05%
2020/11/06	2	23.18	4	23.15	23.10	-2	4,282	-0.05%
2020/11/05	1	23.25	6	23.25	23.20	-5	4,358	-0.11%
2020/11/04	0	0.00	1	23.35	23.15	-1	4,421	-0.02%
2020/11/03	1	23.70	5	23.80	23.55	-4	4,494	-0.09%
2020/11/02	2	23.88	7	24.44	23.80	-5	4,607	-0.11%
2020/10/30	8	25.16	2	24.60	24.80	6	4,710	0.13%
2020/10/29	6	24.93	7	24.96	25.10	-1	4,847	-0.02%
2020/10/28	2	24.10	5	24.47	24.20	-3	5,111	-0.06%
2020/10/27	4	24.06	0	0.00	24.00	4	5,684	0.07%
2020/10/26	6	23.90	2	24.08	23.85	4	5,769	0.07%
2020/10/23	13	24.78	5	24.56	24.70	8	5,776	0.14%
2020/10/22	2	23.25	0	0.00	23.30	2	5,724	0.03%
2020/10/20	3	23.85	2	23.98	23.80	1	5,820	0.02%
2020/10/19	0	0.00	12	23.67	24.90	-12	5,786	-0.21%
2020/10/15	0	0.00	1	22.70	22.50	-1	5,842	-0.02%
2020/10/13	10.1	22.52	1	22.85	22.50	9.1	5,924	0.15%
2020/10/12	10	23.21	0	0.00	23.00	10	6,681	0.15%
2020/10/08	35	24.81	43	24.33	23.95	-8	7,803	-0.10%
2020/10/07	33	23.73	9	23.52	23.65	24	8,400	0.29%
2020/10/06	6	25.56	1	25.50	24.35	5	9,548	0.05%
2020/10/05	1	24.00	0	0.00	24.00	1	10,505	0.01%
2020/09/30	1	21.90	15	22.00	21.85	-14	10,904	-0.13%
2020/09/28	2	21.13	2	21.30	21.20	0	11,169	0.00%
2020/09/25	16	22.06	2	21.38	21.15	14	11,282	0.12%
2020/09/24	0	0.00	1	22.10	21.80	-1	11,315	-0.01%
2020/09/23	0	0.00	2	21.50	21.45	-2	11,369	-0.02%
2020/09/21	10.1	22.10	10	22.05	21.80	0.1	11,538	0.00%
2020/09/18	0	0.00	2	21.90	22.05	-2	11,621	-0.02%
2020/09/17	0	0.00	1	21.95	21.75	-1	11,804	-0.01%
2020/09/16	1	21.80	0	0.00	21.75	1	12,210	0.01%
2020/09/15	0	0.00	7	21.75	22.10	-7	12,923	-0.05%
2020/09/14	0	0.00	9	21.59	21.50	-9	13,985	-0.06%
2020/09/11	3	21.40	1	21.50	21.40	2	14,082	0.01%
2020/09/10	6	21.60	1	22.00	21.80	5	14,376	0.03%
2020/09/09	2	22.05	8	22.00	21.95	-6	14,553	-0.04%
2020/09/08	5	22.00	2	22.28	22.50	3	14,665	0.02%
2020/09/07	1	21.60	2	21.63	21.35	-1	14,724	-0.01%
2020/09/04	2	20.75	29	20.74	21.90	-27	14,866	-0.18%
2020/09/03	5	21.66	28	22.01	21.55	-23	15,158	-0.15%
2020/09/02	1	22.15	9	22.30	22.25	-8	15,125	-0.05%
2020/09/01	5	22.93	11	23.05	22.85	-6	15,191	-0.04%
2020/08/31	2	23.35	20	23.58	23.35	-18	15,166	-0.12%
2020/08/28	0	0.00	2	23.65	23.70	-2	15,175	-0.01%
2020/08/27	6	23.58	4	23.65	23.55	2	15,166	0.01%
2020/08/26	3	23.80	7	23.74	23.90	-4	15,167	-0.03%
2020/08/25	14	24.05	8	23.91	23.75	6	15,162	0.04%
2020/08/24	0	0.00	3	25.23	24.65	-3	15,135	-0.02%
2020/08/21	66	25.30	64	24.93	25.05	2	15,126	0.01%
2020/08/20	111	25.23	71	25.50	23.95	40	14,956	0.27%	大買/
2020/08/19	2	24.35	30	24.87	25.60	-28	14,504	-0.19%
2020/08/18	14	23.31	3	23.77	23.30	11	14,259	0.08%
2020/08/17	4	23.43	3	23.43	23.30	1	14,246	0.01%
2020/08/14	4	23.94	1	23.60	23.75	3	14,225	0.02%
2020/08/13	7	23.64	9	24.23	23.55	-2	14,202	-0.01%
2020/08/12	38	24.00	15	24.25	24.25	23	14,262	0.16%
2020/08/11	11	23.72	10	23.74	23.35	1	14,369	0.01%
2020/08/10	18	23.94	14	23.98	23.90	4	14,319	0.03%
2020/08/07	7	23.70	1	24.20	23.55	6	14,327	0.04%
2020/08/06	23	24.47	17	24.39	24.10	6	14,380	0.04%
2020/08/05	33.4	25.26	15	25.32	25.10	18.4	14,281	0.13%
2020/08/04	35	25.03	8	25.06	24.70	27	14,137	0.19%
2020/08/03	33	25.58	39	25.43	25.20	-6	14,005	-0.04%
2020/07/31	65	24.61	31	24.99	25.35	34	13,740	0.25%
2020/07/30	0	0.00	21	23.90	23.90	-21	13,198	-0.16%
2020/07/29	11	20.95	7	20.77	21.75	4	13,139	0.03%
2020/07/28	13	20.16	40	20.13	19.80	-27	13,126	-0.21%
2020/07/27	9	20.73	4	20.70	20.85	5	13,077	0.04%
2020/07/24	14	23.21	0	0.00	23.00	14	13,012	0.11%
2020/07/23	10	25.35	1	23.50	24.85	9	13,010	0.07%
2020/07/21	27	23.69	5	24.03	22.95	22	13,030	0.17%
2020/07/20	1	25.20	0	0.00	25.20	1	12,905	0.01%
2020/07/17	34.3	27.95	5	27.95	27.95	29.3	12,923	0.23%
2020/07/16	79	33.05	30	32.49	31.05	49	12,929	0.38%
2020/07/15	81	33.56	89	33.38	33.75	-8	12,257	-0.07%
2020/07/14	71	32.54	90	33.04	31.75	-19	11,147	-0.17%
2020/07/13	162	36.92	107	36.79	35.25	55	10,522	0.52%	大買/大賣/
2020/07/10	152	34.02	94	34.69	35.40	58	9,340	0.62%	大買/
2020/07/09	51	31.51	20	31.58	32.20	31	8,246	0.38%
2020/07/08	5	29.14	28	28.87	29.30	-23	7,798	-0.29%
2020/07/07	14	26.85	3	27.00	26.65	11	7,591	0.14%
2020/07/06	11	27.08	14	26.33	27.35	-3	7,501	-0.04%
2020/07/03	14	26.10	2	26.00	26.15	12	7,373	0.16%
2020/07/02	6	26.63	5	26.36	26.15	1	7,292	0.01%
2020/07/01	4	26.28	5	25.75	26.55	-1	7,188	-0.01%
2020/06/30	14	24.92	9	24.29	24.95	5	7,078	0.07%
2020/06/29	10	25.56	6	25.68	25.60	4	7,016	0.06%
2020/06/24	8	24.94	68	24.46	24.60	-60	6,931	-0.87%
2020/06/23	25	27.50	22	27.22	26.90	3	6,737	0.04%
2020/06/22	110	28.81	68	29.26	27.90	42	6,353	0.66%	大買/
2020/06/19	103	26.94	48	26.70	27.50	55	5,640	0.98%	大買/
2020/06/18	9	25.00	8	25.00	25.00	1	4,572	0.02%
2020/06/17	16	22.49	41	22.68	22.75	-25	4,475	-0.56%
2020/06/16	4	20.86	0	0.00	20.70	4	4,189	0.10%
2020/06/15	4	20.09	10	20.46	19.85	-6	4,010	-0.15%
2020/06/12	7	18.44	0	0.00	19.00	7	3,923	0.18%
2020/06/11	1	20.05	4	19.53	19.40	-3	3,933	-0.08%
2020/06/10	6	20.27	15	20.01	20.70	-9	3,854	-0.23%
2020/06/09	1	18.80	2	19.00	18.85	-1	3,557	-0.03%
2020/06/08	7	19.06	0	0.00	18.80	7	3,644	0.19%
2020/06/05	3	18.38	0	0.00	18.25	3	3,568	0.08%
2020/06/04	0	0.00	1	18.30	18.30	-1	3,637	-0.03%
2020/06/01	3	17.98	0	0.00	18.00	3	3,954	0.08%
2020/05/29	1	17.90	1	18.80	17.90	0	3,925	0.00%
2020/05/28	27	18.99	0	0.00	18.75	27	3,922	0.69%
2020/05/27	0	0.00	6	19.24	18.60	-6	3,924	-0.15%
2020/05/26	5	19.55	1	19.30	19.40	4	3,902	0.10%
2020/05/25	2	18.95	1	19.00	18.80	1	3,838	0.03%
2020/05/22	1	18.80	1	18.90	18.70	0	3,830	0.00%
2020/05/20	0	0.00	3	18.87	18.70	-3	3,853	-0.08%
2020/05/19	11	19.19	11	18.54	19.25	0	3,822	0.00%
2020/05/18	10	18.33	7	18.68	18.80	3	3,680	0.08%
2020/05/14	1	17.65	0	0.00	16.75	1	3,366	0.03%
2020/05/13	2	17.45	0	0.00	17.60	2	3,362	0.06%
2020/05/11	0	0.00	16	16.28	16.05	-16	3,289	-0.49%
2020/05/07	1	16.60	58	16.56	17.10	-57	3,332	-1.71%
2020/05/06	22	15.99	0	0.00	15.85	22	3,404	0.65%
2020/05/05	2	15.23	0	0.00	15.35	2	3,561	0.06%
2020/05/04	40	15.00	0	0.00	15.00	40	4,182	0.96%
2020/04/30	2	14.55	21	14.60	14.50	-19	4,275	-0.44%
2020/04/29	2	14.38	0	0.00	14.35	2	4,372	0.05%
2020/04/28	4	14.41	0	0.00	14.25	4	4,476	0.09%
2020/04/27	10	14.30	16	14.37	14.70	-6	4,633	-0.13%
2020/04/24	0	0.00	1	13.50	13.40	-1	4,557	-0.02%
2020/04/23	6	13.40	0	0.00	13.40	6	4,552	0.13%
2020/04/22	3	13.00	0	0.00	13.40	3	4,553	0.07%
2020/04/21	23	14.40	5	13.70	13.50	18	4,577	0.39%
2020/04/20	8	14.13	5	14.23	14.30	3	4,503	0.07%
2020/04/17	6	13.22	0	0.00	13.00	6	4,417	0.14%
2020/04/14	5	13.59	0	0.00	13.40	5	4,457	0.11%
2020/04/08	0	0.00	1	11.60	11.65	-1	4,458	-0.02%
2020/03/31	0	0.00	1	11.20	11.35	-1	4,480	-0.02%
2020/03/26	3	8.19	0	0.00	9.45	3	4,445	0.07%
2020/03/24	1	10.20	0	0.00	10.10	1	4,421	0.02%
2020/03/20	0	0.00	2	12.15	12.15	-2	4,418	-0.05%
2020/03/19	2	11.98	0	0.00	11.95	2	4,388	0.05%
2020/03/18	36	13.41	3	13.43	13.25	33	4,386	0.75%
2020/03/17	31	13.20	40	13.43	13.20	-9	4,355	-0.21%
2020/03/16	6	15.63	1	16.00	14.65	5	4,241	0.12%
2020/03/13	0	0.00	1	16.20	16.20	-1	4,158	-0.02%
2020/03/12	5	18.38	4	18.88	18.00	1	4,131	0.02%
2020/03/10	0	0.00	20	21.00	20.60	-20	4,061	-0.49%
2020/03/09	31	23.03	5	22.75	21.85	26	4,031	0.64%
2020/03/06	3	22.27	3	21.88	22.10	0	3,798	0.00%
2020/03/05	3	20.95	3	21.10	21.05	0	3,741	0.00%
2020/03/04	0	0.00	2	21.00	20.95	-2	3,875	-0.05%
2020/03/03	3	20.82	1	21.30	20.80	2	3,923	0.05%
2020/03/02	4	20.35	0	0.00	20.90	4	3,956	0.10%
2020/02/27	0	0.00	11	21.30	20.50	-11	3,945	-0.28%
2020/02/25	2	21.35	3	21.50	21.25	-1	3,966	-0.03%
2020/02/24	3	21.95	0	0.00	22.05	3	4,015	0.07%
2020/02/21	2	22.00	4	21.94	21.95	-2	4,003	-0.05%
2020/02/20	3	21.12	0	0.00	21.45	3	3,977	0.08%
2020/02/18	0	0.00	1	20.85	20.85	-1	3,966	-0.03%
2020/02/17	1	21.20	65	21.11	21.15	-64	4,025	-1.59%
2020/02/14	6	21.02	1	21.65	20.80	5	4,005	0.12%
2020/02/13	1	22.35	5	22.06	21.50	-4	3,985	-0.10%
2020/02/12	12	22.48	5	22.24	22.25	7	3,948	0.18%
2020/02/11	3	22.37	5	22.15	22.15	-2	3,925	-0.05%
2020/02/10	9	22.57	12	22.51	22.45	-3	4,047	-0.07%
2020/02/07	64	23.15	18	23.31	23.05	46	3,982	1.15%
2020/02/06	22	22.89	58	22.70	22.45	-36	3,923	-0.92%
2020/02/05	69	24.24	23	23.87	24.00	46	3,849	1.19%
2020/02/04	1	22.00	1	21.80	22.30	0	3,250	0.00%
2020/02/03	1	22.15	3	21.93	21.75	-2	3,116	-0.06%
2020/01/31	11	21.50	18	21.60	21.55	-7	3,014	-0.23%
2020/01/30	42	22.20	13	21.93	22.25	29	2,933	0.99%
2020/01/20	0	0.00	1	20.10	20.25	-1	2,744	-0.04%
2020/01/16	0	0.00	2	19.50	19.50	-2	2,687	-0.07%
2020/01/15	8	19.69	2	19.78	19.60	6	2,675	0.22%
2020/01/13	1	18.75	0	0.00	18.75	1	2,632	0.04%
2020/01/10	3	18.95	0	0.00	18.80	3	2,616	0.11%
2020/01/09	0	0.00	4	19.03	18.80	-4	2,617	-0.15%
2020/01/08	6	18.33	0	0.00	18.20	6	2,513	0.24%
2020/01/07	0	0.00	1	18.70	18.50	-1	2,509	-0.04%
2020/01/06	5	18.83	0	0.00	18.80	5	2,507	0.20%
2019/12/26	1	18.60	1	18.45	18.45	0	2,446	0.00%
2019/12/23	2	19.00	0	0.00	18.55	2	2,451	0.08%
2019/12/19	9	18.15	0	0.00	18.35	9	2,453	0.37%
2019/12/13	2	18.70	0	0.00	18.40	2	2,475	0.08%
2019/12/12	1	19.15	0	0.00	18.75	1	2,458	0.04%
2019/12/10	1	19.25	0	0.00	19.30	1	2,424	0.04%
2019/12/09	0	0.00	7	19.18	19.05	-7	2,411	-0.29%
2019/12/06	0	0.00	1	19.50	19.25	-1	2,400	-0.04%
2019/12/05	2	19.65	0	0.00	19.30	2	2,450	0.08%
2019/12/04	1	19.55	0	0.00	19.70	1	2,392	0.04%
2019/12/03	3	20.10	1	20.15	20.00	2	2,334	0.09%
2019/12/02	10	20.27	1	20.65	20.10	9	2,293	0.39%
2019/11/29	17	21.43	6	21.92	21.35	11	2,225	0.49%
2019/11/28	3	20.03	3	20.53	20.50	0	2,108	0.00%
2019/11/27	2	20.28	1	20.30	20.15	1	2,044	0.05%
2019/11/26	2	21.53	0	0.00	21.00	2	1,968	0.10%
2019/11/22	1	22.30	0	0.00	22.05	1	1,884	0.05%
2019/11/21	0	0.00	12	22.20	22.10	-12	1,828	-0.66%
2019/11/14	0	0.00	1	23.20	21.80	-1	1,648	-0.06%
2019/11/13	0	0.00	2	22.05	21.90	-2	1,569	-0.13%
2019/11/12	20	21.92	25	21.86	21.70	-5	1,567	-0.32%
2019/11/11	24	22.36	28	22.28	22.10	-4	1,531	-0.26%
2019/11/08	21	22.14	22	22.15	22.25	-1	1,493	-0.07%
2019/11/07	32	22.90	18	23.02	22.10	14	1,465	0.96%
2019/11/06	1	22.00	2	22.30	21.95	-1	1,289	-0.08%
2019/11/05	24	22.38	43	22.07	22.25	-19	1,238	-1.53%
2019/11/04	3	21.98	156	21.96	22.25	-153	1,123	-13.62%	大賣/鉅額交易
2019/11/01	0	0.00	10	20.63	20.60	-10	960	-1.04%
2019/10/29	13	19.02	0	0.00	18.35	13	845	1.54%
2019/10/14	6	17.20	1	17.35	17.20	5	710	0.70%
2019/10/09	0	0.00	1	17.35	17.30	-1	708	-0.14%
2019/10/03	1	17.25	0	0.00	17.30	1	710	0.14%
2019/10/02	3	17.32	0	0.00	17.30	3	714	0.42%
2019/09/26	0	0.00	1	17.95	17.85	-1	742	-0.13%
2019/09/24	1	18.15	0	0.00	18.00	1	758	0.13%
2019/09/23	2	17.98	11	18.01	18.10	-9	748	-1.20%
2019/09/17	0	0.00	1	17.40	17.40	-1	725	-0.14%
2019/09/16	0	0.00	2	17.40	17.25	-2	727	-0.27%
2019/09/11	0	0.00	3	17.45	17.45	-3	727	-0.41%
2019/09/09	0	0.00	2	17.80	17.65	-2	715	-0.28%
2019/09/06	0	0.00	2	17.30	17.25	-2	631	-0.32%
2019/09/02	2	17.30	0	0.00	17.40	2	641	0.31%
2019/08/28	0	0.00	3	17.00	17.00	-3	615	-0.49%
2019/08/21	0	0.00	10	17.00	16.85	-10	586	-1.71%
2019/08/19	0	0.00	8	17.10	17.05	-8	581	-1.38%
2019/08/16	1	17.30	0	0.00	17.05	1	582	0.17%
2019/08/15	0	0.00	17	16.96	17.20	-17	580	-2.93%
2019/08/14	5	16.85	0	0.00	16.75	5	560	0.89%
2019/08/07	3	16.20	0	0.00	16.30	3	569	0.53%
2019/08/06	0	0.00	5	16.15	16.20	-5	576	-0.87%
2019/08/05	2	16.50	0	0.00	16.50	2	579	0.35%
2019/08/02	7	16.83	0	0.00	16.75	7	582	1.20%
2019/08/01	0	0.00	3	16.95	17.00	-3	589	-0.51%
2019/07/23	0	0.00	1	17.50	17.30	-1	606	-0.16%
2019/07/18	3	17.55	0	0.00	17.50	3	696	0.43%
2019/07/08	2	17.73	3	17.73	17.55	-1	765	-0.13%
2019/07/05	1	17.80	0	0.00	17.80	1	792	0.13%
2019/07/04	0	0.00	1	17.35	17.35	-1	871	-0.11%
2019/07/03	0	0.00	1	17.40	17.40	-1	892	-0.11%
2019/07/02	8	17.54	0	0.00	17.50	8	889	0.90%
2019/07/01	1	17.45	0	0.00	17.45	1	879	0.11%
2019/06/19	0	0.00	1	16.50	16.45	-1	878	-0.11%
2019/06/18	0	0.00	1	16.45	16.45	-1	894	-0.11%
2019/06/06	0	0.00	1	16.50	16.50	-1	933	-0.11%
2019/05/29	2	16.50	0	0.00	16.40	2	939	0.21%
2019/05/24	0	0.00	1	16.05	15.95	-1	929	-0.11%
2019/05/22	2	15.78	0	0.00	15.80	2	930	0.21%
2019/05/21	9	15.72	2	15.65	15.90	7	935	0.75%
2019/05/16	5	16.15	0	0.00	16.05	5	961	0.52%
2019/05/15	8	16.44	0	0.00	16.40	8	963	0.83%
2019/05/14	4	16.15	0	0.00	16.15	4	954	0.42%
2019/05/10	1	16.90	0	0.00	16.65	1	943	0.11%
2019/05/09	5	16.98	0	0.00	16.95	5	937	0.53%
2019/05/07	3	17.65	0	0.00	17.65	3	930	0.32%
2019/05/02	3	17.95	0	0.00	17.95	3	925	0.32%
2019/04/29	4	17.83	0	0.00	17.65	4	916	0.44%
2019/04/24	0	0.00	10	18.50	18.15	-10	895	-1.12%
2019/04/23	0	0.00	1	18.00	17.85	-1	812	-0.12%
2019/04/19	10	17.80	0	0.00	17.90	10	820	1.22%
2019/04/17	5	18.10	0	0.00	18.10	5	799	0.63%
2019/04/16	1	18.35	0	0.00	18.10	1	805	0.12%
2019/04/15	0	0.00	1	18.40	18.30	-1	796	-0.13%
2019/04/12	9	18.15	0	0.00	18.15	9	783	1.15%
2019/04/10	1	18.30	4	18.49	18.20	-3	733	-0.41%
2019/04/09	1	17.80	0	0.00	17.75	1	620	0.16%
2019/04/08	0	0.00	1	17.30	17.25	-1	591	-0.17%
2019/04/02	1	17.20	0	0.00	17.15	1	599	0.17%
2019/03/28	4	17.65	4	17.50	17.50	0	578	0.00%
2019/03/21	1	17.75	2	17.70	17.80	-1	596	-0.17%
2019/03/15	1	17.10	0	0.00	17.40	1	589	0.17%
2019/03/14	0	0.00	2	17.05	17.10	-2	592	-0.34%
2019/03/12	1	17.30	0	0.00	17.25	1	631	0.16%
2019/03/11	1	16.95	0	0.00	16.95	1	642	0.16%
2019/03/08	2	17.10	0	0.00	17.10	2	668	0.30%
2019/03/06	2	17.15	0	0.00	17.20	2	709	0.28%
2019/02/25	1	17.30	0	0.00	17.30	1	745	0.13%
2019/02/22	2	17.30	1	17.40	17.35	1	746	0.13%
2019/02/21	1	17.40	0	0.00	17.40	1	746	0.13%
2019/02/20	1	17.50	0	0.00	17.45	1	747	0.13%
2019/02/19	1	17.80	0	0.00	17.80	1	744	0.13%
2019/02/18	0	0.00	4	18.00	18.00	-4	743	-0.54%
2019/02/15	1	18.65	3	18.45	17.80	-2	732	-0.27%
2019/01/28	4	17.21	0	0.00	17.30	4	736	0.54%
2019/01/24	1	17.30	0	0.00	17.30	1	745	0.13%
2019/01/22	0	0.00	10	17.05	17.10	-10	756	-1.32%
2019/01/18	1	17.25	0	0.00	17.30	1	767	0.13%
2019/01/17	10	17.45	0	0.00	17.45	10	776	1.29%
2019/01/14	1	18.05	1	17.80	17.80	0	792	0.00%
2019/01/08	1	17.50	1	17.85	17.90	0	900	0.00%
2019/01/07	0	0.00	1	17.35	17.40	-1	896	-0.11%
2019/01/04	1	17.40	1	17.35	17.35	0	912	0.00%
2018/12/18	0	0.00	1	17.65	17.65	-1	956	-0.10%
2018/12/14	1	18.10	0	0.00	18.30	1	954	0.10%
2018/11/22	2	16.73	2	16.33	16.30	0	773	0.00%
2018/11/13	0	0.00	1	16.20	16.20	-1	737	-0.14%
2018/11/12	0	0.00	1	16.45	16.45	-1	737	-0.14%
2018/11/09	0	0.00	1	16.65	16.65	-1	739	-0.14%
2018/11/08	1	16.90	0	0.00	16.75	1	738	0.14%
2018/11/06	9	16.45	0	0.00	16.45	9	722	1.24%
2018/11/05	3	16.63	0	0.00	16.75	3	719	0.42%
2018/11/01	1	16.10	0	0.00	16.05	1	696	0.14%
2018/10/26	0	0.00	2	16.35	16.20	-2	684	-0.29%
2018/10/24	2	17.30	0	0.00	17.20	2	697	0.29%
2018/10/22	1	17.80	0	0.00	17.85	1	735	0.14%
2018/10/19	1	17.60	0	0.00	17.70	1	745	0.13%
2018/10/18	8	18.26	0	0.00	18.20	8	728	1.10%
2018/10/11	12	17.35	1	17.35	17.35	11	619	1.78%
2018/10/09	3	19.20	0	0.00	19.25	3	604	0.50%
2018/10/02	1	20.70	0	0.00	20.70	1	661	0.15%
2018/09/21	0	0.00	1	20.20	20.15	-1	681	-0.15%
2018/09/20	1	20.30	0	0.00	20.20	1	681	0.15%
2018/09/19	0	20.10	0	0.00	19.95	0	670	0.00%
2018/09/11	7	19.50	0	0.00	19.40	7	666	1.05%
2018/09/10	19	19.65	0	0.00	19.45	19	666	2.85%
2018/09/06	0	0.00	2	20.00	19.95	-2	662	-0.30%
2018/09/05	0.1	20.15	0	0.00	19.90	0.1	671	0.01%
2018/08/20	8	19.80	0	0.00	19.75	8	797	1.00%
2018/08/16	10	19.90	0	0.00	19.85	10	809	1.23%
2018/08/14	0	0.00	1	20.05	20.10	-1	823	-0.12%
2018/08/08	0	0.00	1	21.35	21.25	-1	851	-0.12%
2018/08/01	1	22.25	0	0.00	21.80	1	924	0.11%
2018/07/31	0	0.00	2	22.20	21.95	-2	917	-0.22%
2018/07/27	6	22.07	2	21.75	21.75	4	938	0.43%
2018/07/26	0	0.00	1	21.20	21.10	-1	946	-0.11%
2018/07/25	1	20.75	0	0.00	20.70	1	1,020	0.10%
2018/07/13	0	0.00	2	21.25	21.15	-2	1,594	-0.13%
2018/07/12	1	20.80	0	0.00	21.25	1	1,591	0.06%
2018/07/09	0	0.00	1	19.85	19.80	-1	1,546	-0.06%
2018/07/06	1	20.30	9	20.20	20.20	-8	1,532	-0.52%
2018/07/05	11	20.87	0	0.00	20.50	11	1,532	0.72%
2018/07/04	4	21.15	0	0.00	20.90	4	1,537	0.26%
2018/07/03	1	21.50	0	0.00	21.30	1	1,554	0.06%
2018/06/28	1	21.30	0	0.00	21.25	1	1,548	0.06%
2018/06/26	34	21.64	6	21.54	21.50	28	1,588	1.76%
2018/06/22	0	0.00	1	21.85	21.85	-1	1,593	-0.06%
2018/06/20	8	21.70	0	0.00	21.70	8	1,589	0.50%
2018/06/19	20	21.94	0	0.00	21.90	20	1,597	1.25%
2018/06/11	10	21.95	0	0.00	21.90	10	1,584	0.63%
2018/06/07	0	0.00	2	22.10	22.05	-2	1,583	-0.13%
2018/06/06	0	0.00	3	22.58	22.45	-3	1,577	-0.19%
2018/06/05	3	22.70	0	0.00	22.70	3	1,632	0.18%
2018/05/31	0	0.00	2	22.08	22.65	-2	1,676	-0.12%
2018/05/30	9	21.98	0	0.00	21.70	9	1,670	0.54%
2018/05/28	24	22.18	15	22.15	22.20	9	1,676	0.54%
2018/05/24	1	22.90	0	0.00	22.85	1	1,672	0.06%
2018/05/22	2	22.70	0	0.00	22.70	2	1,713	0.12%
2018/05/21	4	22.88	0	0.00	22.85	4	1,727	0.23%
2018/05/17	0	0.00	2	23.00	23.05	-2	1,884	-0.11%
2018/05/11	0	0.00	1	23.20	23.20	-1	1,982	-0.05%
2018/05/09	0	0.00	1	24.10	23.25	-1	1,983	-0.05%
2018/05/08	0	0.00	1	23.90	23.75	-1	1,982	-0.05%
2018/05/07	0	0.00	10	23.85	23.85	-10	1,998	-0.50%
2018/05/04	24	24.13	45	23.72	23.85	-21	2,038	-1.03%
2018/05/03	45	24.78	47	24.24	24.15	-2	2,030	-0.10%
2018/05/02	23	24.75	4	25.13	25.15	19	2,009	0.95%
2018/04/30	15	24.07	0	0.00	23.80	15	1,955	0.77%
2018/04/27	1	24.70	0	0.00	24.05	1	2,050	0.05%
2018/04/26	4	25.15	12	25.76	24.80	-8	2,069	-0.39%
2018/04/24	15	24.37	7	23.51	23.45	8	1,672	0.48%
2018/04/23	5	23.95	5	23.60	23.60	0	1,652	0.00%
2018/04/20	0	0.00	1	22.80	23.10	-1	1,626	-0.06%
2018/04/19	6	23.00	0	0.00	22.90	6	1,598	0.38%
2018/04/09	1	24.20	1	24.35	24.25	0	1,552	0.00%
2018/04/02	1	23.95	0	0.00	23.85	1	1,522	0.07%
2018/03/29	0	0.00	3	24.35	24.20	-3	1,501	-0.20%
2018/03/28	0	0.00	4	23.65	23.65	-4	1,469	-0.27%
2018/03/26	4	22.70	0	0.00	23.65	4	1,461	0.27%
2018/03/23	1	22.85	7	22.80	22.80	-6	1,450	-0.41%
2018/03/22	0	0.00	18	23.36	23.15	-18	1,444	-1.25%
2018/03/21	15	23.65	0	0.00	23.70	15	1,428	1.05%
2018/03/20	0	0.00	6	23.45	23.60	-6	1,429	-0.42%
2018/03/19	2	23.35	0	0.00	23.35	2	1,429	0.14%
2018/03/15	3	23.67	0	0.00	23.75	3	1,422	0.21%
2018/03/14	0	0.00	20	23.38	23.50	-20	1,427	-1.40%
2018/03/13	0	0.00	34	23.25	23.15	-34	1,459	-2.33%
2018/03/12	6	23.40	0	0.00	23.35	6	1,453	0.41%
2018/03/09	11	23.52	0	0.00	23.45	11	1,447	0.76%
2018/03/07	2	24.95	6	25.00	25.20	-4	1,371	-0.29%
2018/03/06	1	24.90	0	0.00	24.70	1	1,341	0.07%
2018/03/05	4	24.70	0	0.00	24.65	4	1,345	0.30%
2018/03/02	4	24.90	23	24.72	24.95	-19	1,340	-1.42%
2018/02/27	2	24.78	0	0.00	24.90	2	1,329	0.15%
2018/02/23	9	24.76	0	0.00	24.65	9	1,306	0.69%
2018/02/22	0	0.00	1	25.40	25.10	-1	1,284	-0.08%
2018/02/21	7	25.04	0	0.00	25.00	7	1,261	0.55%
2018/02/12	8	25.35	0	0.00	24.95	8	1,243	0.64%
2018/02/09	60	25.30	64	25.38	25.35	-4	1,192	-0.34%
2018/02/08	3	24.70	15	24.56	25.15	-12	1,084	-1.11%
2018/02/07	2	23.40	0	0.00	22.90	2	999	0.20%
2018/02/06	8	23.13	3	23.35	22.95	5	986	0.51%
2018/02/05	15	22.86	1	23.00	23.20	14	950	1.47%
2018/02/01	6	23.60	0	0.00	23.30	6	943	0.64%
2018/01/31	12	23.67	2	24.00	23.70	10	945	1.06%
2018/01/30	8	24.01	0	0.00	23.80	8	970	0.82%
2018/01/29	10	24.68	0	0.00	24.75	10	961	1.04%
2018/01/24	5	23.57	0	0.00	24.05	5	877	0.57%
2018/01/23	17	24.53	0	0.00	24.25	17	837	2.03%
2018/01/22	0	0.00	3	22.85	23.15	-3	709	-0.42%
2018/01/18	2	21.15	0	0.00	21.10	2	621	0.32%
2018/01/17	8	21.20	0	0.00	21.05	8	624	1.28%