華票 (2820)-國泰-敦南券商分點個股進出

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

華票

(2820)

可現股當沖

股價
15.40
漲跌
▼0.10
漲幅
-0.65%
成交量
1,106張
產業
上市金融類股
323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

華票 (2820)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	6.6	15.45	17.2	15.46	15.40	-10.6	1,048	-1.01%
2024/05/02	7.5	15.32	12.2	15.36	15.50	-4.7	1,033	-0.46%
2024/04/30	0.1	15.20	4	15.23	15.25	-3.9	988	-0.39%
2024/04/29	10.2	15.15	30	15.14	15.25	-19.8	983	-2.01%
2024/04/26	1	15.05	1	15.05	15.10	0	953	0.00%
2024/04/25	11	15.10	1	15.05	15.10	10	953	1.05%
2024/04/24	2	15.10	31.1	15.10	15.10	-29.1	956	-3.04%
2024/04/23	0	15.10	1	15.05	15.10	-1	965	-0.10%
2024/04/22	1.6	15.02	52.4	15.01	15.10	-50.8	974	-5.22%
2024/04/19	4.3	14.91	5	14.87	14.95	-0.7	971	-0.08%
2024/04/18	7.1	15.00	16.3	14.99	15.00	-9.2	948	-0.97%
2024/04/17	23	14.90	11	14.91	15.00	12	947	1.27%
2024/04/16	58.7	14.90	31	14.94	14.90	27.7	938	2.95%
2024/04/15	0.5	15.05	0	0.00	15.05	0.5	909	0.06%
2024/04/12	1.9	15.08	5	15.09	15.05	-3.1	902	-0.35%
2024/04/11	1.2	15.15	9	15.15	15.15	-7.8	886	-0.88%
2024/04/10	0.2	15.20	5.1	15.21	15.25	-4.9	883	-0.56%
2024/04/09	0.3	15.20	5.1	15.19	15.20	-4.8	882	-0.55%
2024/04/08	1	15.15	3	15.15	15.15	-2	878	-0.22%
2024/04/03	0.8	15.25	14	15.16	15.15	-13.3	889	-1.49%
2024/04/02	4.9	15.19	5.1	15.15	15.15	-0.2	898	-0.03%
2024/04/01	11.7	15.20	31.1	15.21	15.15	-19.4	904	-2.15%
2024/03/29	1.6	15.17	3.3	15.17	15.15	-1.7	901	-0.19%
2024/03/28	4.3	15.15	9.2	15.15	15.10	-4.9	896	-0.54%
2024/03/27	1.6	15.10	2.5	15.06	15.05	-0.9	893	-0.10%
2024/03/26	2.1	14.95	16	15.02	15.05	-13.9	888	-1.56%
2024/03/25	5.4	15.00	2	15.00	15.00	3.4	880	0.39%
2024/03/22	8.7	15.00	15.5	15.00	15.00	-6.8	874	-0.78%
2024/03/21	24.2	14.99	20.4	14.98	15.00	3.9	860	0.45%
2024/03/20	34.1	14.89	79.7	14.92	14.95	-45.5	853	-5.33%
2024/03/19	27.3	15.28	2.5	15.30	15.25	24.8	796	3.11%
2024/03/18	30.3	15.25	6.3	15.28	15.30	24	783	3.06%
2024/03/15	52.8	15.27	48.2	15.24	15.25	4.6	773	0.59%
2024/03/14	85.2	15.32	86.1	15.31	15.40	-0.9	757	-0.11%
2024/03/13	17.1	14.95	127	14.95	14.95	-109.9	668	-16.45%	大賣/鉅額交易
2024/03/12	4.3	14.97	1	15.00	15.00	3.3	660	0.50%
2024/03/11	106.3	14.90	9	14.92	14.95	97.3	661	14.72%	大買/
2024/03/08	4.9	14.92	13	14.94	14.90	-8.1	654	-1.24%
2024/03/07	12.2	14.98	2	15.00	14.95	10.2	648	1.58%
2024/03/06	9.3	15.03	6	15.03	15.00	3.3	634	0.53%
2024/03/05	29.1	14.88	4	14.90	14.95	25.1	634	3.95%
2024/03/04	3	14.77	5	14.80	14.80	-2	622	-0.32%
2024/03/01	34.4	14.74	0.1	14.80	14.80	34.3	618	5.54%
2024/02/29	66.5	14.70	3	14.80	14.60	63.5	599	10.58%
2024/02/27	10.1	14.72	4	14.73	14.75	6.1	535	1.14%
2024/02/26	17.3	14.75	3.2	14.72	14.75	14.1	533	2.65%
2024/02/23	24	14.75	0	0.00	14.75	24	527	4.56%
2024/02/22	0	14.93	1	14.80	14.80	-1	528	-0.19%
2024/02/21	3	14.80	0	0.00	14.85	3	530	0.57%
2024/02/20	2.1	14.80	2.1	14.81	14.80	0	531	-0.01%
2024/02/19	8.1	14.78	2	14.85	14.85	6.1	526	1.16%
2024/02/16	26.6	14.74	55	14.70	14.75	-28.4	538	-5.27%
2024/02/15	66.3	14.60	25.2	14.60	14.60	41.1	536	7.67%
2024/02/05	2.2	14.75	3	14.78	14.70	-0.8	522	-0.16%
2024/02/02	7.2	14.80	0	0.00	14.80	7.2	535	1.34%
2024/02/01	2.1	14.78	4	14.78	14.75	-1.9	534	-0.35%
2024/01/31	3	14.70	4	14.75	14.70	-1	538	-0.19%
2024/01/30	6	14.71	0	0.00	14.70	6	538	1.11%
2024/01/29	3.4	14.72	0	0.00	14.75	3.4	541	0.63%
2024/01/26	2.1	14.75	12	14.81	14.80	-9.9	540	-1.83%
2024/01/25	14.1	14.75	10	14.75	14.70	4.1	543	0.75%
2024/01/24	19.6	14.70	0	0.00	14.70	19.6	548	3.58%
2024/01/23	5.4	14.70	0	0.00	14.70	5.4	547	0.98%
2024/01/22	1.6	14.72	1.7	14.82	14.70	-0.1	547	-0.01%
2024/01/19	1.2	14.72	0.1	14.75	14.70	1.1	550	0.20%
2024/01/18	1.2	14.71	2	14.70	14.65	-0.8	557	-0.15%
2024/01/17	15.7	14.67	4	14.63	14.60	11.7	554	2.11%
2024/01/16	13.9	14.82	1	14.85	14.80	12.9	539	2.38%
2024/01/15	15.3	14.95	5	15.00	14.95	10.2	526	1.94%
2024/01/12	5	15.00	2.6	15.01	15.00	2.5	532	0.47%
2024/01/11	6.2	15.03	1.1	15.00	15.00	5.1	539	0.95%
2024/01/10	16.1	15.05	7.3	15.06	15.10	8.8	619	1.42%
2024/01/09	0.2	15.07	0	0.00	15.10	0.2	621	0.02%
2024/01/08	2.2	15.05	3.6	15.07	15.05	-1.5	625	-0.23%
2024/01/05	8.4	15.05	1.5	15.07	15.05	6.9	624	1.11%
2024/01/04	19.5	15.09	12.1	15.10	15.05	7.4	623	1.19%
2024/01/03	9.5	15.04	5.1	15.05	15.05	4.4	631	0.70%
2024/01/02	5.2	15.11	4	15.09	15.10	1.2	631	0.19%
2023/12/29	7.2	15.06	8	15.08	15.10	-0.8	632	-0.13%
2023/12/28	8.2	15.07	24	15.09	15.10	-15.8	618	-2.55%
2023/12/27	11.3	15.03	10	15.05	15.05	1.3	608	0.21%
2023/12/26	13	14.94	6	15.00	15.00	7	603	1.16%
2023/12/25	0.3	15.03	67	14.99	14.95	-66.7	595	-11.20%
2023/12/22	2.2	14.93	0	0.00	14.95	2.2	608	0.35%
2023/12/21	0.3	15.02	19	15.00	14.95	-18.7	608	-3.08%
2023/12/20	0.4	15.00	8	15.02	15.00	-7.6	608	-1.25%
2023/12/19	1.2	14.96	0	0.00	15.00	1.2	607	0.20%
2023/12/18	0.3	15.00	2.7	14.95	14.95	-2.4	613	-0.39%
2023/12/15	0.3	15.05	23.1	15.02	15.05	-22.8	613	-3.72%
2023/12/14	0.3	14.94	25.6	14.97	15.00	-25.4	607	-4.18%
2023/12/13	3.4	14.87	5	14.85	14.85	-1.6	590	-0.26%
2023/12/12	0.6	14.92	4	14.86	14.90	-3.4	599	-0.56%
2023/12/11	0.4	14.93	15.3	14.94	14.95	-14.9	599	-2.49%
2023/12/08	0.1	14.91	5.6	14.87	14.95	-5.4	600	-0.91%
2023/12/07	0.1	14.90	0	0.00	14.90	0.1	599	0.02%
2023/12/06	0.1	14.90	7	14.93	14.95	-6.9	596	-1.16%
2023/12/05	1.2	14.79	2.1	14.80	14.80	-0.9	593	-0.15%
2023/12/04	0.1	14.70	51	14.70	14.75	-50.9	593	-8.57%
2023/12/01	1	14.70	0	14.70	14.70	1	595	0.17%
2023/11/30	8.2	14.63	3	14.65	14.60	5.2	595	0.87%
2023/11/29	14.4	14.65	9	14.70	14.65	5.4	584	0.93%
2023/11/28	30.8	14.65	0	14.70	14.70	30.8	581	5.29%
2023/11/27	1	14.65	0.4	14.70	14.65	0.6	584	0.10%
2023/11/24	19.3	14.70	2	14.70	14.70	17.3	583	2.95%
2023/11/23	1.1	14.70	1	14.70	14.70	0.1	582	0.01%
2023/11/22	1.6	14.67	13	14.66	14.70	-11.4	577	-1.97%
2023/11/21	1.2	14.61	63	14.68	14.70	-61.8	580	-10.66%
2023/11/20	2.1	14.55	3	14.58	14.60	-0.9	575	-0.16%
2023/11/17	3.1	14.57	7	14.55	14.60	-3.9	578	-0.67%
2023/11/16	0	0.00	1	14.55	14.60	-1	580	-0.17%
2023/11/15	4.3	14.50	25	14.48	14.60	-20.7	588	-3.52%
2023/11/14	21.1	14.35	0	0.00	14.40	21.1	583	3.62%
2023/11/13	0	0.00	0.4	14.40	14.35	-0.4	595	-0.07%
2023/11/10	13.2	14.28	5	14.30	14.30	8.2	611	1.34%
2023/11/09	20.5	14.37	4	14.35	14.40	16.5	605	2.73%
2023/11/08	35	14.35	0	0.00	14.35	35	619	5.65%
2023/11/07	11.2	14.40	0.1	14.40	14.35	11.1	624	1.79%
2023/11/06	1.1	14.40	13.5	14.41	14.40	-12.4	629	-1.97%
2023/11/03	29.2	14.35	5	14.33	14.35	24.2	631	3.83%
2023/11/02	0	0.00	2	14.35	14.30	-2	644	-0.31%
2023/11/01	0	14.30	0.1	14.30	14.25	-0.1	648	-0.01%
2023/10/31	3	14.25	0.1	14.30	14.25	3	650	0.45%
2023/10/30	1.2	14.29	0	0.00	14.30	1.2	671	0.18%
2023/10/27	5.2	14.27	0.2	14.30	14.25	5	677	0.74%
2023/10/26	6.2	14.25	1.1	14.25	14.25	5.1	687	0.75%
2023/10/25	3.4	14.31	10	14.35	14.30	-6.6	687	-0.95%
2023/10/24	3.2	14.30	1	14.30	14.30	2.2	695	0.32%
2023/10/23	3.1	14.32	0	0.00	14.30	3.1	704	0.43%
2023/10/20	5	14.37	3	14.33	14.35	2	720	0.28%
2023/10/19	0	0.00	2	14.45	14.45	-2	722	-0.28%
2023/10/18	5.1	14.50	22	14.72	14.50	-17	724	-2.34%
2023/10/17	1.4	14.46	0.1	14.55	14.55	1.3	648	0.20%
2023/10/16	0	0.00	2.6	14.51	14.60	-2.6	654	-0.40%
2023/10/13	0.2	14.50	0	0.00	14.55	0.2	664	0.03%
2023/10/12	0.2	14.55	1	14.60	14.60	-0.8	680	-0.12%
2023/10/11	0.1	14.50	2.1	14.50	14.55	-1.9	690	-0.28%
2023/10/06	2	14.30	0.1	14.35	14.30	1.9	698	0.28%
2023/10/05	11.1	14.26	10.1	14.31	14.30	1.1	707	0.15%
2023/10/04	3.2	14.33	0	0.00	14.35	3.2	710	0.46%
2023/10/03	3.2	14.40	0	14.45	14.45	3.2	721	0.45%
2023/10/02	4.3	14.36	6	14.43	14.50	-1.8	730	-0.24%
2023/09/28	3.1	14.32	3	14.37	14.35	0.1	741	0.01%
2023/09/27	4.6	14.37	0	0.00	14.30	4.6	761	0.60%
2023/09/26	3.3	14.42	2	14.45	14.40	1.3	773	0.17%
2023/09/25	0.3	14.53	4	14.49	14.45	-3.7	777	-0.48%
2023/09/22	12.3	14.45	3	14.45	14.45	9.3	779	1.19%
2023/09/21	5.1	14.49	0.2	14.60	14.45	4.9	786	0.63%
2023/09/20	5	14.55	2.3	14.56	14.50	2.7	781	0.35%
2023/09/19	5.4	14.58	2	14.55	14.55	3.4	785	0.43%
2023/09/18	7.3	14.61	1.6	14.65	14.60	5.8	783	0.74%
2023/09/15	4.2	14.61	2	14.60	14.65	2.2	789	0.28%
2023/09/14	4.1	14.66	0	0.00	14.65	4.1	781	0.53%
2023/09/13	2.1	14.65	2	14.70	14.65	0.1	784	0.01%
2023/09/12	5.3	14.64	3	14.67	14.65	2.3	787	0.29%
2023/09/11	0.1	14.66	0	0.00	14.65	0.1	788	0.01%
2023/09/08	5.2	14.61	10	14.65	14.60	-4.8	793	-0.61%
2023/09/07	3	14.65	0	0.00	14.65	3	791	0.38%
2023/09/06	2.3	14.66	4	14.65	14.65	-1.7	794	-0.21%
2023/09/05	1.1	14.71	1.5	14.72	14.70	-0.4	794	-0.05%
2023/09/04	1	14.70	13	14.71	14.75	-12	797	-1.50%
2023/09/01	3.2	14.65	15.4	14.60	14.65	-12.2	799	-1.53%
2023/08/31	23.3	14.60	1.1	14.65	14.65	22.2	801	2.77%
2023/08/30	1	14.70	0	0.00	14.70	1	798	0.13%
2023/08/29	1	14.65	1.1	14.65	14.70	-0.1	804	-0.01%
2023/08/28	5	14.65	5.1	14.60	14.65	-0.1	806	-0.01%
2023/08/25	3	14.60	0.7	14.61	14.55	2.3	810	0.28%
2023/08/24	3.1	14.58	1	14.65	14.60	2.1	807	0.25%
2023/08/23	2	14.53	0	0.00	14.60	2	809	0.25%
2023/08/22	2	14.50	0	0.00	14.55	2	807	0.25%
2023/08/21	1	14.50	6.1	14.55	14.55	-5	802	-0.63%
2023/08/18	11	14.50	6	14.52	14.50	5	799	0.63%
2023/08/17	13.2	14.47	38	14.45	14.50	-24.8	795	-3.12%
2023/08/16	12.7	14.53	2	14.58	14.55	10.7	779	1.37%
2023/08/15	18.6	14.62	15	14.64	14.65	3.6	766	0.47%
2023/08/14	1.1	14.62	37	14.70	14.70	-35.9	771	-4.65%
2023/08/11	23.6	14.74	26.1	14.70	14.75	-2.5	777	-0.32%
2023/08/10	39.3	14.65	0	0.00	14.65	39.3	782	5.03%
2023/08/09	38.4	14.65	4	14.65	14.65	34.4	797	4.31%
2023/08/08	51	14.64	2	14.65	14.65	49	800	6.11%
2023/08/07	12	14.68	1	14.75	14.65	11	792	1.39%
2023/08/04	11.4	14.70	18.5	14.80	14.70	-7.1	792	-0.90%
2023/08/02	12.8	14.77	36.5	14.85	14.80	-23.7	793	-2.99%
2023/08/01	61.2	14.80	31.1	14.80	14.85	30.1	774	3.89%
2023/07/31	11.6	14.82	27.1	14.85	14.75	-15.5	770	-2.01%
2023/07/28	12.2	14.80	101	14.80	14.85	-88.8	759	-11.69%	大賣/
2023/07/27	7.5	14.74	30	14.75	14.75	-22.5	752	-2.99%
2023/07/26	26.2	14.67	10.1	14.70	14.65	16.1	756	2.12%
2023/07/25	14.7	14.61	4	14.65	14.60	10.7	753	1.42%
2023/07/24	64.1	14.65	2	14.60	14.65	62.1	737	8.42%
2023/07/21	11.2	14.72	2.3	14.75	14.70	8.9	732	1.22%
2023/07/20	46.1	14.75	13.8	14.76	14.80	32.2	727	4.43%
2023/07/19	16.8	14.80	0.2	14.83	14.75	16.6	720	2.30%
2023/07/18	11.6	14.76	0.7	14.80	14.75	10.9	714	1.52%
2023/07/17	23	14.69	2	14.70	14.75	21	701	3.00%
2023/07/14	15.1	14.65	2.1	14.70	14.65	13	690	1.88%
2023/07/13	70	14.69	1.1	14.70	14.60	68.9	681	10.12%
2023/07/12	32	14.66	1	14.65	14.65	31	666	4.66%
2023/07/11	15.3	14.70	18	14.72	14.75	-2.7	655	-0.41%
2023/07/10	31.1	14.75	2	14.90	14.75	29.1	647	4.49%
2023/07/07	5.4	14.85	18	14.85	14.85	-12.6	636	-1.97%
2023/07/06	25.6	14.96	36.4	14.99	14.95	-10.8	629	-1.72%
2023/07/05	28.6	15.06	5.1	15.15	15.05	23.4	612	3.83%
2023/07/04	29.1	15.49	3	15.48	15.55	26.1	596	4.38%
2023/07/03	29	15.40	7	15.40	15.45	22	570	3.86%
2023/06/30	4.6	15.38	0	0.00	15.40	4.6	560	0.83%
2023/06/29	5.2	15.30	1	15.30	15.40	4.2	557	0.75%
2023/06/28	6.3	15.33	0	0.00	15.35	6.3	546	1.16%
2023/06/27	14.3	15.35	0	0.00	15.35	14.3	538	2.65%
2023/06/26	7.1	15.38	15.1	15.40	15.45	-8	531	-1.50%
2023/06/21	35.2	15.43	19.2	15.42	15.45	16	528	3.03%
2023/06/20	14.1	15.39	12.1	15.37	15.40	2	523	0.38%
2023/06/19	18.2	15.38	4	15.35	15.35	14.2	527	2.69%
2023/06/16	8.2	15.43	0	0.00	15.40	8.2	526	1.55%
2023/06/15	11.5	15.40	10.3	15.45	15.45	1.2	525	0.23%
2023/06/14	1.1	15.40	1	15.45	15.50	0.1	532	0.02%
2023/06/13	8.2	15.41	48.9	15.43	15.40	-40.8	543	-7.51%
2023/06/12	1.4	15.46	0.6	15.50	15.45	0.8	554	0.14%
2023/06/09	1	15.40	2.1	15.45	15.50	-1.1	559	-0.20%
2023/06/08	8.2	15.45	0	0.00	15.45	8.2	568	1.44%
2023/06/07	0.5	15.45	3	15.45	15.45	-2.5	572	-0.44%
2023/06/06	0.1	15.40	2.5	15.47	15.45	-2.4	578	-0.41%
2023/06/05	19.1	15.49	4.1	15.47	15.50	15	583	2.57%
2023/06/02	5.4	15.36	0.7	15.40	15.40	4.7	596	0.79%
2023/06/01	1.1	15.40	0	0.00	15.35	1.1	596	0.18%
2023/05/31	0.1	15.35	0	15.35	15.40	0.1	601	0.01%
2023/05/30	7.1	15.34	0	0.00	15.30	7.1	601	1.18%
2023/05/29	7.1	15.38	0	0.00	15.35	7.1	605	1.16%
2023/05/26	4.1	15.40	40.1	15.40	15.45	-36	601	-5.99%
2023/05/25	1.1	15.45	0	0.00	15.40	1.1	600	0.18%
2023/05/24	4	15.46	2.5	15.49	15.55	1.5	603	0.25%
2023/05/23	2.6	15.46	5	15.51	15.55	-2.4	600	-0.40%
2023/05/22	0.5	15.45	0.1	15.50	15.50	0.3	594	0.05%
2023/05/19	0	0.00	2.1	15.45	15.45	-2.1	596	-0.36%
2023/05/18	21.5	15.40	4	15.50	15.45	17.5	601	2.91%
2023/05/17	2.5	15.40	23.1	15.38	15.45	-20.6	596	-3.46%
2023/05/16	11.2	15.35	15	15.30	15.25	-3.8	579	-0.66%
2023/05/15	9	15.04	15	15.20	15.10	-6	572	-1.05%
2023/05/12	1	15.10	6.3	15.10	15.15	-5.3	556	-0.95%
2023/05/11	17	15.10	8	15.13	15.15	9	548	1.64%
2023/05/10	3	15.13	0	0.00	15.15	3	545	0.55%
2023/05/09	8.2	15.09	6	15.05	15.05	2.2	544	0.41%
2023/05/08	1	15.10	0.1	15.20	15.10	0.9	542	0.16%
2023/05/05	23	15.10	9	15.06	15.10	14	546	2.56%
2023/05/04	0	15.00	0	0.00	15.10	0	550	0.01%
2023/05/03	2.2	15.01	2	15.00	15.00	0.2	550	0.04%
2023/05/02	1.2	15.10	1.2	15.14	15.10	0	557	0.00%
2023/04/28	6	15.08	0.2	15.15	15.10	5.8	550	1.06%
2023/04/27	0	0.00	1	15.05	15.10	-1	545	-0.18%
2023/04/26	0	15.10	3	15.13	15.05	-3	546	-0.54%
2023/04/25	8.3	15.01	0.4	15.10	15.05	7.9	540	1.45%
2023/04/24	13.1	15.00	0	0.00	15.05	13.1	542	2.42%
2023/04/21	1.2	15.10	0.1	15.10	15.05	1.1	543	0.21%
2023/04/20	5.1	15.12	2	15.15	15.15	3.1	540	0.57%
2023/04/19	0.1	15.20	2.5	15.18	15.15	-2.5	546	-0.45%
2023/04/18	0.1	15.15	7.2	15.05	15.15	-7.1	539	-1.32%
2023/04/17	1.2	15.06	0.4	15.25	15.05	0.7	538	0.14%
2023/04/14	2.2	15.18	0	0.00	15.20	2.2	532	0.41%
2023/04/13	2.1	15.20	0	0.00	15.20	2.1	526	0.40%
2023/04/12	1.1	15.10	5	15.12	15.15	-3.9	527	-0.74%
2023/04/11	0.1	14.99	0	15.00	15.00	0.1	524	0.02%
2023/04/10	0.1	14.93	1	14.95	14.95	-0.9	521	-0.17%
2023/04/07	4.3	14.90	0	0.00	14.90	4.3	523	0.81%
2023/04/06	3	14.97	1	14.90	14.95	2	515	0.39%
2023/03/31	0	14.95	0.3	14.95	15.00	-0.3	514	-0.06%
2023/03/30	5.5	14.91	1	14.90	14.95	4.5	515	0.87%
2023/03/29	5.2	14.95	0	0.00	14.90	5.2	516	1.02%
2023/03/28	31.1	14.93	1	14.90	14.95	30.1	520	5.78%
2023/03/27	1.1	14.95	2	14.93	14.95	-0.9	519	-0.17%
2023/03/24	6.3	14.95	0	0.00	14.95	6.3	522	1.20%
2023/03/23	2.5	14.90	1	14.95	14.95	1.5	524	0.29%
2023/03/22	3	14.92	0	0.00	14.95	3	526	0.57%
2023/03/21	41.1	14.80	0	0.00	14.90	41.1	526	7.82%
2023/03/20	7.4	14.62	2.8	14.63	14.70	4.6	523	0.88%
2023/03/17	6.5	14.67	0	0.00	14.65	6.5	521	1.24%
2023/03/16	16.7	14.58	11	14.69	14.65	5.7	514	1.12%
2023/03/15	25.6	14.81	0	0.00	14.70	25.6	501	5.10%
2023/03/14	16.5	14.91	0	0.00	14.85	16.5	489	3.36%
2023/03/13	17.2	14.97	9	15.00	15.05	8.2	480	1.70%
2023/03/10	8	15.14	2	15.15	15.15	6	469	1.28%
2023/03/09	4.6	15.23	0	0.00	15.20	4.6	467	0.99%
2023/03/08	2.1	15.35	0.2	15.35	15.40	1.9	465	0.41%
2023/03/07	3.5	15.41	9	15.26	15.45	-5.5	459	-1.20%
2023/03/06	21.4	15.25	0	0.00	15.25	21.4	445	4.80%
2023/03/03	6.5	15.23	0	0.00	15.25	6.5	442	1.47%
2023/03/02	2.8	15.28	0	0.00	15.30	2.8	443	0.62%
2023/03/01	6.3	15.34	0	0.00	15.35	6.3	443	1.42%
2023/02/24	1.1	15.35	0	0.00	15.55	1.1	440	0.24%
2023/02/23	2.2	15.40	0	0.00	15.45	2.2	438	0.49%
2023/02/22	4.2	15.38	2.1	15.35	15.35	2.1	439	0.48%
2023/02/21	0.7	15.55	0	0.00	15.45	0.7	439	0.15%
2023/02/20	1.1	15.45	2	15.50	15.55	-1	446	-0.22%
2023/02/17	1.1	15.55	0	0.00	15.55	1.1	463	0.24%
2023/02/16	0.5	15.50	5	15.53	15.65	-4.5	469	-0.96%
2023/02/15	1.4	15.50	7	15.55	15.40	-5.6	467	-1.20%
2023/02/14	0.1	15.55	0	0.00	15.45	0.1	464	0.02%
2023/02/10	5.2	15.44	2	15.40	15.45	3.2	463	0.69%
2023/02/09	0.1	15.44	0.1	15.45	15.50	0	466	-0.01%
2023/02/08	0	0.00	1	15.55	15.45	-1	464	-0.22%
2023/02/07	3	15.47	1.2	15.50	15.50	1.8	460	0.39%
2023/02/06	0.1	15.40	0.4	15.45	15.40	-0.3	457	-0.06%
2023/02/03	2	15.18	0	0.00	15.40	2	453	0.44%
2023/02/02	3	15.17	0	0.00	15.20	3	446	0.67%
2023/02/01	3.5	15.18	1	15.20	15.15	2.5	440	0.56%
2023/01/31	1	15.05	1.6	15.15	15.10	-0.6	444	-0.13%
2023/01/30	3.2	14.99	2	15.03	14.95	1.1	440	0.26%
2023/01/17	0.4	15.01	4	14.99	14.95	-3.6	444	-0.81%
2023/01/16	3.2	14.90	1.8	14.93	14.90	1.4	447	0.31%
2023/01/13	1.2	14.95	2.2	14.95	14.90	-1	454	-0.22%
2023/01/12	0	0.00	3.3	15.03	15.05	-3.3	565	-0.59%
2023/01/11	0.3	14.90	3	14.90	14.95	-2.7	564	-0.48%
2023/01/10	1	14.75	3	14.85	14.80	-2	572	-0.35%
2023/01/09	0.9	14.72	2	14.78	14.80	-1.1	578	-0.18%
2023/01/06	1.1	14.60	0.1	14.70	14.60	1	576	0.18%
2023/01/05	0	0.00	3.1	14.65	14.65	-3.1	588	-0.52%
2023/01/04	6	14.55	3	14.50	14.55	3	591	0.51%
2023/01/03	2	14.48	0	0.00	14.50	2	606	0.33%
2022/12/30	6	14.50	0	14.60	14.50	5.9	618	0.96%
2022/12/29	24.2	14.46	4	14.50	14.50	20.2	620	3.26%
2022/12/28	2	14.55	0	0.00	14.50	2	625	0.32%
2022/12/27	1	14.50	2	14.55	14.50	-1	628	-0.16%
2022/12/26	0	0.00	1	14.60	14.60	-1	631	-0.16%
2022/12/23	2.1	14.50	0	0.00	14.55	2.1	654	0.31%
2022/12/21	0.1	14.50	11	14.55	14.50	-10.9	693	-1.58%
2022/12/20	10.3	14.49	0	0.00	14.45	10.3	719	1.43%
2022/12/19	0.2	14.55	13	14.52	14.50	-12.8	729	-1.76%
2022/12/16	0	0.00	9	14.53	14.55	-9	741	-1.21%
2022/12/15	5.4	14.54	0	0.00	14.50	5.4	750	0.72%
2022/12/14	4.1	14.55	0	0.00	14.50	4.1	760	0.53%
2022/12/13	5	14.58	0	0.00	14.55	5	775	0.65%
2022/12/12	0.4	14.65	10.3	14.70	14.60	-9.9	805	-1.23%
2022/12/08	2.3	14.67	1	14.65	14.65	1.3	1,018	0.13%
2022/12/07	3.2	14.80	0	14.90	14.75	3.2	1,037	0.30%
2022/12/06	14.1	14.82	0	0.00	14.80	14.1	1,048	1.34%
2022/12/05	0.1	15.05	5.1	14.95	15.00	-5	1,056	-0.47%
2022/12/02	0.7	14.99	0.2	14.95	15.00	0.5	1,063	0.05%
2022/12/01	12.2	15.03	0.6	15.08	15.05	11.5	1,073	1.07%
2022/11/30	4.3	14.81	0	15.05	15.15	4.2	1,082	0.39%
2022/11/29	0	0.00	1	14.80	14.80	-1	1,088	-0.09%
2022/11/28	3.2	14.72	0	0.00	14.80	3.2	1,094	0.29%
2022/11/25	0.3	14.85	0.1	14.85	14.85	0.2	1,103	0.02%
2022/11/24	0.2	14.85	5.2	14.80	14.90	-5	1,101	-0.45%
2022/11/23	6.6	14.60	15	14.70	14.75	-8.5	1,104	-0.76%
2022/11/22	1.5	14.53	0	0.00	14.60	1.5	1,115	0.13%
2022/11/21	0.1	14.53	0.1	14.65	14.55	0	1,120	0.00%
2022/11/18	1	14.45	0	0.00	14.55	1	1,130	0.09%
2022/11/17	0.2	14.50	0	0.00	14.45	0.2	1,136	0.02%
2022/11/16	5.6	14.55	0	0.00	14.50	5.6	1,146	0.49%
2022/11/15	16.9	14.51	45.4	14.58	14.65	-28.6	1,166	-2.45%
2022/11/14	2.1	14.65	2.1	14.68	14.70	0	1,149	0.00%
2022/11/11	10.1	14.68	0.1	14.70	14.65	10	1,141	0.88%
2022/11/10	0.1	14.80	0	0.00	14.70	0.1	1,137	0.01%
2022/11/09	1.3	14.76	0.1	14.85	14.85	1.2	1,142	0.10%
2022/11/08	14.1	14.70	1	14.70	14.70	13	1,143	1.14%
2022/11/07	0	15.00	3.2	14.50	14.65	-3.2	1,146	-0.28%
2022/11/04	4	14.30	29	14.31	14.40	-25	1,151	-2.17%
2022/11/03	1	14.25	0	14.30	14.25	1	1,156	0.09%
2022/11/02	5	14.32	2	14.40	14.30	3	1,161	0.26%
2022/11/01	3	14.23	0	0.00	14.25	3	1,159	0.26%
2022/10/31	0.2	14.25	0.7	14.20	14.20	-0.5	1,162	-0.04%
2022/10/28	1.1	14.20	0	0.00	14.10	1.1	1,167	0.09%
2022/10/27	0	0.00	2.4	14.26	14.30	-2.4	1,168	-0.20%
2022/10/26	0.3	14.06	1	14.05	14.00	-0.7	1,168	-0.06%
2022/10/25	0.4	14.00	4	13.96	13.90	-3.6	1,171	-0.31%
2022/10/24	4.6	14.09	2	14.15	14.15	2.6	1,167	0.22%
2022/10/21	3	13.95	7	14.01	14.05	-4	1,164	-0.34%
2022/10/20	25.7	13.90	3.1	14.08	13.95	22.6	1,170	1.93%
2022/10/19	4.2	14.39	1	14.50	14.30	3.2	1,069	0.30%
2022/10/18	5	14.40	14	14.45	14.40	-9	1,080	-0.83%
2022/10/17	14	14.22	1	14.20	14.25	13	1,071	1.22%
2022/10/14	4	14.40	8.1	14.47	14.45	-4.1	1,070	-0.38%
2022/10/13	12	14.32	6.5	14.32	14.30	5.5	1,075	0.51%
2022/10/12	18	14.41	0	0.00	14.55	18	1,066	1.69%
2022/10/11	37.3	14.46	0	0.00	14.50	37.3	1,076	3.47%
2022/10/07	5.5	14.65	2	14.60	14.75	3.5	1,082	0.33%
2022/10/06	8.3	14.63	0	0.00	14.65	8.3	1,077	0.77%
2022/10/05	8.1	14.72	0	0.00	14.75	8.1	1,094	0.74%
2022/10/04	2.1	14.65	4.1	14.67	14.65	-2	1,106	-0.18%
2022/10/03	3.5	14.54	1	14.50	14.50	2.5	1,114	0.22%
2022/09/30	1.6	14.57	0.2	14.70	14.75	1.4	1,125	0.12%
2022/09/29	14.4	14.42	0	0.00	14.45	14.4	1,112	1.30%
2022/09/28	16.1	14.57	5	14.50	14.50	11.1	1,112	1.00%
2022/09/27	26.1	14.86	2.4	14.91	14.75	23.8	1,100	2.16%
2022/09/26	15.1	15.07	10.2	15.05	15.05	4.9	1,098	0.45%
2022/09/23	10.7	15.31	0	0.00	15.30	10.7	1,105	0.97%
2022/09/22	10.9	15.35	1	15.45	15.40	9.9	1,109	0.89%
2022/09/21	7	15.52	1	15.50	15.50	6	1,104	0.54%
2022/09/20	15.6	15.55	0	15.65	15.55	15.6	1,096	1.42%
2022/09/19	9.3	15.69	4	15.66	15.60	5.3	1,085	0.49%
2022/09/16	36.6	15.91	0	0.00	15.55	36.6	1,067	3.42%
2022/09/15	0	16.30	0	0.00	16.15	0	879	0.00%
2022/09/14	1.6	16.18	22	16.20	16.20	-20.4	872	-2.34%
2022/09/13	0.2	16.47	0	0.00	16.40	0.2	862	0.02%
2022/09/12	0	0.00	1.2	16.60	16.60	-1.2	855	-0.14%
2022/09/07	4.3	16.26	0.2	16.45	16.30	4.1	837	0.49%
2022/09/06	1	16.60	3	16.52	16.55	-2	831	-0.24%
2022/09/05	0	0.00	6	16.55	16.55	-6	822	-0.73%
2022/09/02	5.3	16.16	0	0.00	16.30	5.3	826	0.64%
2022/09/01	1.3	16.16	1	16.05	16.15	0.3	824	0.03%
2022/08/31	2.5	16.26	0.1	16.40	16.25	2.4	814	0.30%
2022/08/30	2	16.25	2	16.25	16.35	0	818	0.00%
2022/08/29	0	16.40	6	16.30	16.40	-6	808	-0.74%
2022/08/26	1	16.55	0.1	16.50	16.50	0.9	796	0.12%
2022/08/24	1	16.40	0	0.00	16.30	1	780	0.13%
2022/08/23	2.2	16.30	0.6	16.40	16.25	1.5	776	0.20%
2022/08/22	0.1	16.50	5	16.46	16.55	-5	768	-0.64%
2022/08/19	3.2	16.12	0	0.00	16.15	3.2	744	0.42%
2022/08/18	0.4	16.25	0	0.00	16.20	0.4	747	0.05%
2022/08/17	3.8	16.26	1.5	16.32	16.25	2.3	750	0.30%
2022/08/16	1	16.35	5	16.40	16.35	-4	754	-0.53%
2022/08/15	0	0.00	0.3	16.23	16.20	-0.3	744	-0.04%
2022/08/12	1.4	16.11	15	16.12	16.10	-13.6	742	-1.83%
2022/08/11	3	15.97	2.3	15.98	16.00	0.7	746	0.09%
2022/08/10	1	15.85	29	16.09	15.95	-28	743	-3.76%
2022/08/09	4.4	15.89	1	15.90	16.00	3.4	746	0.46%
2022/08/08	2.2	15.73	0	0.00	15.85	2.2	757	0.29%
2022/08/05	4	15.73	0	0.00	15.75	4	769	0.52%
2022/08/04	3.6	15.70	5	15.71	15.70	-1.5	788	-0.18%
2022/08/03	0.3	15.80	0.1	15.75	15.80	0.2	793	0.03%
2022/08/02	7.4	15.75	5	15.71	15.70	2.4	822	0.29%
2022/08/01	4.2	15.99	0.5	16.10	15.95	3.7	890	0.42%
2022/07/29	6.1	15.85	0	0.00	16.05	6.1	891	0.68%
2022/07/28	2.9	15.76	12.4	15.71	15.85	-9.5	896	-1.06%
2022/07/27	5	15.60	0.2	15.75	15.65	4.9	901	0.54%
2022/07/26	5	15.70	2	15.70	15.75	3	898	0.34%
2022/07/25	15	15.59	0.1	15.69	15.70	14.9	897	1.66%
2022/07/22	3.2	15.60	1	15.65	15.65	2.2	894	0.25%
2022/07/21	8.5	15.43	1	15.50	15.55	7.4	911	0.82%
2022/07/20	13.3	15.54	0	15.70	15.50	13.3	919	1.45%
2022/07/19	0.5	15.67	0.1	15.70	15.65	0.4	928	0.04%
2022/07/18	4.3	15.55	3	15.63	15.55	1.3	948	0.14%
2022/07/15	5.2	15.49	4.1	15.43	15.60	1.1	949	0.12%
2022/07/14	4	15.70	2.3	15.75	15.65	1.7	943	0.18%
2022/07/13	20.2	15.67	1.3	15.70	15.75	18.9	948	1.99%
2022/07/12	12.2	15.84	0.1	15.98	15.75	12.1	941	1.29%
2022/07/11	6.1	16.00	0	0.00	16.10	6.1	931	0.66%
2022/07/08	2.1	16.08	0	0.00	16.10	2.1	936	0.22%
2022/07/07	2.1	16.12	0.1	16.25	16.10	2	931	0.22%
2022/07/06	6	16.05	0.1	16.20	16.15	5.9	928	0.64%
2022/07/05	6.7	16.21	0.4	16.20	16.25	6.3	940	0.67%
2022/07/04	59.9	16.11	7.8	16.16	16.15	52	979	5.31%
2022/07/01	16.4	16.76	0	0.00	16.70	16.4	974	1.68%
2022/06/30	4.5	16.72	8.2	16.70	16.75	-3.7	969	-0.38%
2022/06/29	6	16.84	1.2	16.91	16.85	4.8	959	0.50%
2022/06/28	9	16.92	0	0.00	16.95	9	985	0.91%
2022/06/27	3	17.00	5.1	17.05	17.00	-2.1	991	-0.21%
2022/06/24	1	17.00	121	17.00	17.00	-120	984	-12.18%	大賣/鉅額交易
2022/06/23	2.2	16.83	0	0.00	16.85	2.2	972	0.23%
2022/06/22	4.1	16.72	0.4	17.00	16.90	3.7	966	0.38%
2022/06/21	1.1	16.80	2	16.85	16.90	-0.9	967	-0.10%
2022/06/20	7	16.71	0	0.00	16.65	7	967	0.72%
2022/06/17	1.2	16.62	1	16.60	16.75	0.2	966	0.02%
2022/06/16	8.4	16.80	29	16.99	16.75	-20.6	969	-2.13%
2022/06/15	0	0.00	2.2	16.80	16.90	-2.2	989	-0.22%
2022/06/14	10.2	16.55	0	0.00	16.70	10.2	1,006	1.02%
2022/06/13	17.4	16.62	0	0.00	16.70	17.4	1,017	1.71%
2022/06/10	1.1	16.81	8.2	16.90	17.00	-7.1	1,006	-0.71%
2022/06/09	0.2	17.00	0	17.00	17.05	0.2	1,005	0.02%
2022/06/08	0	0.00	6	17.00	17.00	-6	1,013	-0.59%
2022/06/07	1	16.80	0	0.00	16.80	1	1,016	0.10%
2022/06/06	7	16.79	0	0.00	16.80	7	1,025	0.68%
2022/06/02	2.1	16.83	1	16.85	16.85	1.1	1,046	0.10%
2022/06/01	8.2	16.85	0	17.15	16.90	8.1	1,070	0.76%
2022/05/31	9.2	16.80	0	0.00	16.80	9.2	1,071	0.85%
2022/05/30	1.2	16.99	0.1	17.00	17.00	1.1	1,072	0.10%
2022/05/27	2.2	16.80	1	16.80	16.90	1.2	1,075	0.11%
2022/05/26	2.1	16.70	2	16.78	16.75	0.1	1,082	0.01%
2022/05/25	8.1	16.66	1.4	16.65	16.65	6.7	1,096	0.61%
2022/05/24	3.2	16.46	8	16.70	16.65	-4.8	1,146	-0.42%
2022/05/23	3.2	16.65	0	0.00	16.65	3.2	1,166	0.27%
2022/05/20	3.5	16.63	0	0.00	16.65	3.5	1,195	0.29%
2022/05/19	8.7	16.61	0	0.00	16.50	8.7	1,216	0.71%
2022/05/18	1.2	16.72	1.4	16.79	16.80	-0.2	1,212	-0.02%
2022/05/17	2	16.73	0	0.00	16.80	2	1,213	0.16%
2022/05/16	8.3	16.54	0	0.00	16.70	8.3	1,211	0.69%
2022/05/13	11.2	16.60	2	16.55	16.60	9.2	1,202	0.76%
2022/05/12	6.1	16.54	8	16.52	16.45	-1.9	1,203	-0.16%
2022/05/11	4.3	16.71	0.4	16.80	16.75	3.9	1,186	0.33%
2022/05/10	18.2	16.57	1	16.40	16.85	17.2	1,185	1.45%
2022/05/09	53.8	16.97	1.3	16.83	16.80	52.6	1,168	4.50%
2022/05/06	1	17.60	1	17.60	17.55	0	1,104	0.00%
2022/05/05	1	17.80	4.1	17.77	17.75	-3.1	1,135	-0.27%
2022/05/04	0	17.75	5	17.65	17.70	-5	1,131	-0.44%
2022/05/03	1	17.60	4.4	17.62	17.70	-3.4	1,143	-0.30%
2022/04/29	3.1	17.58	42.1	17.70	17.70	-39	1,153	-3.38%
2022/04/28	0.1	17.55	46.1	17.45	17.60	-46	1,158	-3.97%
2022/04/27	2	17.60	9.3	17.58	17.60	-7.3	1,149	-0.63%
2022/04/26	0	0.00	3	17.75	17.75	-3	1,140	-0.26%
2022/04/25	51.1	17.61	6.4	17.63	17.65	44.7	1,133	3.94%
2022/04/22	4.1	17.75	17	17.71	17.70	-12.9	1,122	-1.15%
2022/04/21	4	17.58	7	17.64	17.50	-3	1,111	-0.27%
2022/04/20	0.1	17.51	2	17.60	17.50	-1.9	1,124	-0.16%
2022/04/19	5	17.48	5	17.50	17.50	0	1,136	0.00%
2022/04/18	1	17.55	2.4	17.48	17.50	-1.3	1,141	-0.12%
2022/04/15	1	17.50	6	17.51	17.55	-5	1,138	-0.44%
2022/04/14	0	17.46	6	17.47	17.45	-6	1,142	-0.53%
2022/04/13	5.4	17.27	8	17.32	17.35	-2.6	1,131	-0.23%
2022/04/12	5.1	17.30	5	17.33	17.35	0.1	1,123	0.01%
2022/04/11	24.3	17.44	5	17.44	17.35	19.3	1,124	1.71%
2022/04/08	56	17.46	20	17.51	17.60	36	1,101	3.27%
2022/04/07	41	17.83	3	17.80	17.80	38	1,050	3.62%
2022/04/06	8.1	17.79	0.2	17.98	17.90	7.9	1,040	0.76%
2022/04/01	1	17.60	22	17.68	17.70	-21	1,030	-2.04%
2022/03/31	4.3	17.69	3	17.78	17.70	1.3	1,028	0.13%
2022/03/30	22	17.60	1	17.55	17.65	21	995	2.11%
2022/03/29	6.5	17.59	4	17.60	17.55	2.5	1,002	0.25%
2022/03/28	5	17.58	0	17.63	17.65	5	1,011	0.49%
2022/03/25	1	17.65	2.1	17.70	17.65	-1.1	1,014	-0.11%
2022/03/24	3	17.62	3.5	17.67	17.70	-0.5	1,047	-0.04%
2022/03/23	14.4	17.60	7.6	17.58	17.65	6.8	1,073	0.63%
2022/03/22	5.1	17.54	0.3	17.56	17.55	4.8	1,102	0.43%
2022/03/21	1.1	17.55	26	17.55	17.55	-24.9	1,115	-2.23%
2022/03/18	12	17.54	2	17.50	17.30	10	1,127	0.89%
2022/03/17	19	17.42	25.5	17.49	17.45	-6.5	1,124	-0.58%
2022/03/16	9.1	17.32	5	17.37	17.35	4.1	1,104	0.37%
2022/03/15	4.1	17.21	6.1	17.21	17.30	-2	1,096	-0.18%
2022/03/14	0	17.23	1	17.20	17.20	-1	1,103	-0.09%
2022/03/11	15.5	17.14	0.2	17.19	17.10	15.4	1,111	1.38%
2022/03/10	10.1	17.15	0.5	17.16	17.15	9.5	1,105	0.86%
2022/03/09	8.2	17.01	4	17.01	17.00	4.2	1,097	0.38%
2022/03/08	39.2	16.95	12	16.97	17.00	27.2	1,101	2.47%
2022/03/07	68.5	16.99	7	17.00	17.05	61.5	1,097	5.60%
2022/03/04	1.4	17.12	1	17.20	17.15	0.4	1,093	0.04%
2022/03/03	4.3	17.10	3.3	17.18	17.15	1	1,100	0.09%
2022/03/02	4.6	17.10	2.6	17.20	17.10	2	1,105	0.18%
2022/03/01	9	17.11	5.1	17.16	17.15	3.9	1,099	0.36%
2022/02/25	44.1	17.01	9.2	17.01	17.05	34.9	1,097	3.18%
2022/02/24	35.3	16.98	0	0.00	17.00	35.3	1,092	3.23%
2022/02/23	37.3	17.03	21.8	17.15	17.05	15.6	1,053	1.48%
2022/02/22	94.1	17.07	2.2	17.01	17.05	92	1,051	8.75%
2022/02/21	55.2	17.17	0	0.00	17.15	55.2	1,074	5.14%
2022/02/18	3	17.27	0	0.00	17.25	3	1,094	0.27%
2022/02/17	8	17.32	2	17.35	17.25	6	1,119	0.54%
2022/02/16	3.3	17.28	8	17.32	17.30	-4.7	1,143	-0.41%
2022/02/15	3.6	17.27	1	17.25	17.20	2.6	1,160	0.22%
2022/02/14	34.1	17.29	9	17.23	17.20	25.1	1,172	2.14%
2022/02/11	22	17.38	0	0.00	17.35	22	1,161	1.90%
2022/02/10	7.4	17.41	0	0.00	17.45	7.4	1,167	0.63%
2022/02/09	6.1	17.58	0	0.00	17.55	6.1	1,178	0.52%
2022/02/08	5.2	17.43	0.1	17.40	17.55	5.1	1,176	0.44%
2022/02/07	23.5	17.19	0	0.00	17.35	23.5	1,174	2.00%
2022/01/26	2	17.25	1	17.25	17.30	1	1,141	0.09%
2022/01/25	6.1	17.24	23.1	17.25	17.25	-17	1,136	-1.49%
2022/01/24	0	17.49	6	17.38	17.45	-6	1,119	-0.54%
2022/01/21	5	17.54	11	17.58	17.50	-6	1,105	-0.55%
2022/01/20	0.1	17.65	0.1	17.65	17.70	0	1,091	0.00%
2022/01/19	1	17.65	1	17.70	17.70	0	1,096	0.00%
2022/01/18	7.3	17.75	2	17.75	17.75	5.3	1,098	0.48%
2022/01/17	2.8	17.63	1.1	17.66	17.70	1.6	1,095	0.15%
2022/01/14	0.2	17.76	9.5	17.79	17.80	-9.3	1,124	-0.83%
2022/01/13	17.5	17.81	6.8	17.76	17.85	10.7	1,198	0.89%
2022/01/12	4	17.73	11.2	17.71	17.75	-7.2	1,173	-0.61%
2022/01/11	15.2	17.44	5.3	17.50	17.50	9.9	1,158	0.86%
2022/01/10	0	17.38	4	17.38	17.40	-4	1,144	-0.35%
2022/01/07	2.1	17.35	17	17.27	17.25	-14.9	1,138	-1.31%
2022/01/06	1	17.10	6	17.20	17.20	-5	1,131	-0.44%
2022/01/05	4	17.14	0.1	17.15	17.15	3.9	1,133	0.35%
2022/01/04	1.4	17.11	0	0.00	17.20	1.4	1,137	0.12%
2022/01/03	2.2	17.20	5.3	17.18	17.10	-3	1,133	-0.27%
2021/12/30	2.1	17.23	3.4	17.21	17.20	-1.4	1,134	-0.12%
2021/12/29	3	17.20	40.6	17.20	17.35	-37.6	1,137	-3.31%
2021/12/28	6	17.03	8.6	17.06	17.10	-2.5	1,134	-0.22%
2021/12/27	0	17.10	3	17.02	17.00	-3	1,131	-0.27%
2021/12/24	2	17.00	0	0.00	17.00	2	1,155	0.18%
2021/12/22	0	0.00	0.1	17.10	16.95	-0.1	1,150	-0.01%
2021/12/21	15.9	16.94	2	16.95	17.00	13.9	1,157	1.20%
2021/12/20	17.7	16.82	0	0.00	16.85	17.7	1,152	1.54%
2021/12/17	3.2	16.95	50	17.04	16.90	-46.8	1,116	-4.19%
2021/12/16	24.6	16.94	0.3	17.00	16.85	24.3	1,079	2.25%
2021/12/15	5	17.00	11	17.05	17.00	-6	1,072	-0.56%
2021/12/14	11.9	17.08	10	17.15	17.05	1.9	1,060	0.18%
2021/12/13	16.6	17.27	0	0.00	17.20	16.6	1,046	1.58%
2021/12/10	2.7	17.35	4.3	17.36	17.40	-1.5	1,039	-0.15%
2021/12/09	14	17.39	2	17.40	17.40	12	1,045	1.15%
2021/12/08	0.4	17.40	10	17.45	17.40	-9.6	1,040	-0.92%
2021/12/07	2.4	17.35	0	0.00	17.40	2.4	1,030	0.24%
2021/12/06	1	17.40	0.6	17.39	17.40	0.4	1,029	0.04%
2021/12/03	1.4	17.34	1	17.40	17.40	0.4	1,040	0.04%
2021/12/02	5.3	17.22	2.1	17.32	17.35	3.2	1,048	0.30%
2021/12/01	2	17.15	0	17.15	17.25	2	1,045	0.19%
2021/11/30	5.2	17.18	0	0.00	17.10	5.2	1,031	0.50%
2021/11/29	3.5	17.13	4	17.08	17.15	-0.5	1,018	-0.05%
2021/11/26	3.7	17.21	8	17.27	17.25	-4.3	1,011	-0.42%
2021/11/25	3.1	17.29	3.6	17.35	17.40	-0.5	1,015	-0.05%
2021/11/24	5	17.32	5.3	17.32	17.30	-0.2	1,023	-0.02%
2021/11/23	4	17.30	3	17.37	17.40	1	1,027	0.10%
2021/11/22	12.7	17.60	16.1	17.60	17.50	-3.3	1,027	-0.32%
2021/11/19	28.9	17.76	5.5	17.80	17.80	23.4	1,022	2.29%
2021/11/18	5.1	17.91	5.7	17.87	17.80	-0.5	1,019	-0.05%
2021/11/17	5.1	17.50	10	17.47	17.60	-4.9	999	-0.49%
2021/11/16	7.6	17.24	6.1	17.32	17.35	1.5	961	0.16%
2021/11/15	3.1	17.30	20.2	17.25	17.25	-17.1	940	-1.82%
2021/11/12	6.1	17.02	1	17.10	17.10	5	915	0.55%
2021/11/11	0	16.95	40.1	17.00	17.00	-40.1	905	-4.42%
2021/11/10	1.9	16.95	0.2	17.00	16.95	1.7	909	0.19%
2021/11/09	4.1	16.90	7.3	16.95	16.95	-3.2	922	-0.35%
2021/11/08	11	16.87	24.1	16.86	16.85	-13.1	924	-1.42%
2021/11/05	2.5	16.64	4	16.74	16.80	-1.5	916	-0.17%
2021/11/04	0	16.70	0.1	16.75	16.70	-0.1	914	-0.01%
2021/11/03	1.1	16.70	0	0.00	16.75	1.1	918	0.12%
2021/11/02	2	16.70	4.6	16.69	16.75	-2.6	920	-0.28%
2021/11/01	2.1	16.58	1	16.70	16.70	1.1	935	0.12%
2021/10/29	2.2	16.57	1.2	16.64	16.65	1	963	0.10%
2021/10/28	0.4	16.67	0	0.00	16.65	0.4	1,034	0.04%
2021/10/27	1	16.70	11	16.62	16.65	-10	1,092	-0.92%
2021/10/26	10	16.50	0	16.57	16.60	10	1,150	0.87%
2021/10/25	3	16.50	4	16.54	16.50	-1	1,170	-0.08%
2021/10/22	29.2	16.62	14.2	16.81	16.65	15	1,205	1.25%
2021/10/21	2	16.70	28.6	16.80	17.45	-26.6	1,210	-2.20%
2021/10/20	14.4	16.27	0	0.00	16.30	14.4	1,153	1.25%
2021/10/19	1	16.30	1.5	16.30	16.30	-0.5	1,172	-0.04%
2021/10/18	1.3	16.26	0	0.00	16.30	1.3	1,209	0.11%
2021/10/15	1	16.20	0	0.00	16.30	1	1,239	0.08%
2021/10/14	0.4	16.20	0.5	16.20	16.25	-0.1	1,262	-0.01%
2021/10/13	2.2	16.15	5	16.20	16.20	-2.8	1,267	-0.22%
2021/10/12	16.1	16.13	14	16.19	16.15	2.1	1,272	0.17%
2021/10/08	2.2	16.10	1	16.10	16.15	1.2	1,275	0.09%
2021/10/07	1	16.10	0.6	16.13	16.10	0.4	1,282	0.03%
2021/10/06	5	16.05	1.6	16.12	16.10	3.4	1,304	0.26%
2021/10/05	10.3	16.00	0.1	16.05	16.05	10.2	1,316	0.77%
2021/10/04	33.2	16.04	10	16.00	16.05	23.2	1,333	1.74%
2021/10/01	24.1	16.03	7.1	16.09	16.05	17	1,365	1.24%
2021/09/30	3.9	16.14	6.4	16.18	16.25	-2.5	1,348	-0.19%
2021/09/29	11.1	16.15	1	16.15	16.20	10.1	1,359	0.75%
2021/09/28	1	16.25	32.5	16.25	16.30	-31.5	1,372	-2.29%
2021/09/27	2	16.13	0.1	16.15	16.15	1.9	1,364	0.14%
2021/09/24	2	16.15	0	0.00	16.10	2	1,375	0.15%
2021/09/23	2.2	16.13	4	16.10	16.10	-1.8	1,389	-0.13%
2021/09/22	70.2	16.03	2	16.05	16.05	68.1	1,405	4.85%
2021/09/17	4	16.15	12	16.17	16.20	-8	1,388	-0.58%
2021/09/16	0	0.00	36	16.19	16.20	-36	1,393	-2.58%
2021/09/15	6.4	16.11	29	16.20	16.10	-22.6	1,398	-1.62%
2021/09/14	32.1	16.05	8	16.11	16.15	24.1	1,413	1.70%
2021/09/13	45.3	16.09	3.5	16.16	16.10	41.8	1,425	2.93%
2021/09/10	5.1	16.07	21.1	16.19	16.15	-16	1,460	-1.09%
2021/09/09	3	16.10	5	16.19	16.10	-2	1,498	-0.13%
2021/09/08	35.7	16.06	2.5	16.17	16.10	33.2	1,524	2.18%
2021/09/07	4	16.18	0	0.00	16.15	4	1,527	0.26%
2021/09/06	1	16.20	0	0.00	16.20	1	1,541	0.07%
2021/09/03	3	16.20	10	16.20	16.30	-7	1,543	-0.45%
2021/09/02	7.4	16.21	1	16.25	16.20	6.4	1,551	0.41%
2021/09/01	4	16.25	5	16.25	16.30	-1	1,557	-0.06%
2021/08/31	6.3	16.23	1.2	16.22	16.20	5.1	1,565	0.33%
2021/08/30	9.4	16.23	18	16.26	16.30	-8.6	1,583	-0.54%
2021/08/27	2.1	16.13	2	16.18	16.20	0.1	1,584	0.01%
2021/08/26	7	16.02	0	0.00	16.05	7	1,591	0.44%
2021/08/25	4.6	16.07	0	16.15	16.10	4.6	1,609	0.29%
2021/08/24	8.1	16.08	0.3	16.15	16.00	7.8	1,620	0.48%
2021/08/23	7.3	16.10	2	16.10	16.05	5.3	1,637	0.33%
2021/08/20	6.1	16.11	0	0.00	16.15	6.1	1,620	0.37%
2021/08/19	8.3	16.15	1	16.10	16.10	7.3	1,634	0.45%
2021/08/18	2.2	16.11	15	16.15	16.25	-12.8	1,640	-0.78%
2021/08/17	4.1	16.10	1.3	16.19	16.20	2.9	1,650	0.17%
2021/08/16	22.2	16.14	48.4	16.29	16.10	-26.1	1,645	-1.59%
2021/08/13	11.8	16.40	1	16.40	16.35	10.8	1,638	0.66%
2021/08/12	1.6	16.50	3.1	16.55	16.60	-1.5	1,637	-0.09%
2021/08/11	1.3	16.55	3	16.55	16.55	-1.7	1,638	-0.10%
2021/08/10	3.1	16.52	20	16.55	16.55	-16.9	1,675	-1.01%
2021/08/09	4	16.57	4	16.55	16.55	0	1,735	0.00%
2021/08/06	8.9	16.59	3	16.55	16.60	5.9	1,755	0.33%
2021/08/05	7.1	16.52	16	16.50	16.55	-8.9	1,797	-0.50%
2021/08/04	14.7	16.42	7.2	16.43	16.45	7.6	1,906	0.40%
2021/08/03	27.4	16.28	31.7	16.28	16.30	-4.3	1,927	-0.22%
2021/08/02	69.2	16.93	3	16.95	17.00	66.2	1,912	3.46%
2021/07/30	40.8	16.95	10	16.97	16.95	30.8	1,890	1.63%
2021/07/29	37.9	17.00	1	17.05	17.00	36.9	1,845	2.00%
2021/07/28	15.9	16.97	17.1	16.94	17.00	-1.2	1,836	-0.07%
2021/07/27	2.8	17.06	2.3	17.09	17.05	0.5	1,870	0.03%
2021/07/26	9.9	17.05	6	17.06	17.05	3.9	1,890	0.21%
2021/07/23	17.4	16.98	2.1	16.97	17.00	15.4	1,895	0.81%
2021/07/22	6.2	16.92	7.3	16.91	16.95	-1	1,924	-0.05%
2021/07/21	6	16.77	28.1	16.76	16.80	-22.1	1,907	-1.16%
2021/07/20	13.3	16.66	2.3	16.66	16.65	11	1,910	0.58%
2021/07/19	6.6	16.71	11	16.75	16.75	-4.4	1,908	-0.23%
2021/07/16	2.3	16.71	3	16.75	16.75	-0.7	1,938	-0.04%
2021/07/15	9.2	16.68	6.3	16.70	16.70	2.9	1,949	0.15%
2021/07/14	5	16.69	6	16.70	16.70	-1	1,968	-0.05%
2021/07/13	5.5	16.71	1.8	16.73	16.75	3.7	2,000	0.18%
2021/07/12	5.8	16.69	10	16.72	16.70	-4.2	1,995	-0.21%
2021/07/09	7.7	16.67	9.4	16.68	16.65	-1.7	1,999	-0.08%
2021/07/08	14.8	16.67	11.1	16.63	16.75	3.7	1,992	0.18%
2021/07/07	3.4	16.48	6.1	16.48	16.50	-2.7	1,972	-0.14%
2021/07/06	10.3	16.36	42	16.43	16.45	-31.8	1,992	-1.59%
2021/07/05	1.4	16.28	7.1	16.34	16.35	-5.7	2,000	-0.28%
2021/07/02	4.1	16.21	18.4	16.24	16.25	-14.3	2,028	-0.70%
2021/07/01	1.7	16.20	6.1	16.20	16.20	-4.4	2,039	-0.21%
2021/06/30	4.1	16.20	1	16.15	16.20	3.1	2,055	0.15%
2021/06/29	6.2	16.20	1	16.20	16.20	5.2	2,056	0.25%
2021/06/28	2.6	16.27	2	16.20	16.25	0.6	2,060	0.03%
2021/06/25	4.3	16.20	12.6	16.20	16.20	-8.3	2,063	-0.40%
2021/06/24	14.3	16.15	0	0.00	16.20	14.3	2,081	0.69%
2021/06/23	2.8	16.20	10.9	16.12	16.20	-8.1	2,094	-0.39%
2021/06/22	1	16.15	4.7	16.16	16.15	-3.7	2,094	-0.18%
2021/06/21	9.3	16.09	1	16.10	16.15	8.3	2,100	0.40%
2021/06/18	12.5	16.13	5.1	16.19	16.20	7.4	2,087	0.36%
2021/06/17	0.3	16.10	4	16.10	16.10	-3.7	2,085	-0.18%
2021/06/16	4.6	15.99	2.5	16.01	16.05	2.1	2,064	0.10%
2021/06/15	5.3	16.01	7	16.00	16.05	-1.7	2,054	-0.08%
2021/06/11	18.2	16.03	3	16.03	16.05	15.2	2,046	0.74%
2021/06/10	4.1	15.99	2	16.03	16.05	2.1	2,054	0.10%
2021/06/09	4	16.00	5	16.04	16.00	-1	2,046	-0.05%
2021/06/08	1.2	16.01	6.2	16.00	16.05	-5.1	2,042	-0.25%
2021/06/07	22.8	15.99	12	16.04	16.00	10.8	2,049	0.53%
2021/06/04	3	16.08	6.1	16.06	16.05	-3.1	2,036	-0.15%
2021/06/03	0.1	16.10	2.5	16.07	16.10	-2.4	2,051	-0.12%
2021/06/02	6.2	15.96	4.2	16.05	16.10	2	2,046	0.10%
2021/06/01	3.4	15.93	1.3	16.00	15.95	2	2,019	0.10%
2021/05/31	25.4	15.92	3	16.00	15.90	22.4	2,021	1.11%
2021/05/28	10.1	15.98	2.5	15.98	16.00	7.6	1,998	0.38%
2021/05/27	6.3	15.94	23	15.89	16.00	-16.7	2,017	-0.83%
2021/05/26	26	15.91	2	15.95	16.00	24	2,068	1.16%
2021/05/25	2.5	15.86	13	15.86	15.95	-10.6	2,064	-0.51%
2021/05/24	6.4	15.79	0	0.00	15.80	6.4	2,053	0.31%
2021/05/21	16.2	15.83	3.4	15.83	15.80	12.8	2,062	0.62%
2021/05/20	10.3	15.73	0.3	15.75	15.75	9.9	2,087	0.48%
2021/05/19	12.1	15.82	0	0.00	15.75	12.1	2,079	0.58%
2021/05/18	6	15.85	22	15.85	15.90	-16	2,070	-0.77%
2021/05/17	13.3	15.55	26	15.67	15.60	-12.7	2,044	-0.62%
2021/05/14	35.9	15.88	34	15.85	15.85	1.9	1,995	0.10%
2021/05/13	32.3	15.84	22.1	15.74	15.75	10.2	1,964	0.52%
2021/05/12	104.7	15.80	27.2	15.89	15.80	77.5	1,919	4.04%	大買/
2021/05/11	23.4	16.44	6.8	16.35	16.30	16.6	1,795	0.92%
2021/05/10	10.2	16.50	6.2	16.52	16.55	4	1,747	0.23%
2021/05/07	14	16.32	15	16.37	16.35	-1	1,694	-0.06%
2021/05/06	11.2	16.30	7	16.30	16.30	4.2	1,665	0.25%
2021/05/05	14.2	16.17	2	16.20	16.25	12.2	1,646	0.74%
2021/05/04	21.3	16.10	5	16.05	16.15	16.3	1,626	1.00%
2021/05/03	14.2	16.37	1.1	16.45	16.30	13.1	1,559	0.84%
2021/04/29	12.2	16.66	1	16.75	16.55	11.2	1,507	0.74%
2021/04/28	5.6	16.69	4.3	16.71	16.70	1.3	1,481	0.09%
2021/04/27	3.5	16.46	7	16.42	16.50	-3.5	1,448	-0.24%
2021/04/26	6.1	16.31	3	16.30	16.35	3.1	1,426	0.22%
2021/04/23	4.8	16.12	5	16.14	16.15	-0.2	1,397	-0.01%
2021/04/22	23.4	16.23	6	16.26	16.20	17.4	1,379	1.26%
2021/04/21	6.2	16.18	33.2	16.16	16.20	-27	1,341	-2.01%
2021/04/20	16.9	16.11	14.1	16.12	16.15	2.9	1,327	0.21%
2021/04/19	4.5	15.99	25	16.02	16.05	-20.5	1,300	-1.58%
2021/04/16	4.1	15.85	12.1	15.86	15.90	-8.1	1,272	-0.63%
2021/04/15	3	15.83	3	15.82	15.85	0	1,256	0.00%
2021/04/14	14.4	15.74	1	15.70	15.75	13.4	1,240	1.08%
2021/04/13	18.3	15.73	7	15.74	15.75	11.3	1,229	0.92%
2021/04/12	18	15.67	5	15.68	15.75	13	1,217	1.07%
2021/04/09	5	15.65	0.1	15.60	15.70	4.9	1,195	0.41%
2021/04/08	29.3	15.63	5	15.65	15.70	24.3	1,177	2.06%
2021/04/07	9	15.57	3	15.60	15.60	6	1,141	0.53%
2021/04/06	6.3	15.60	5	15.61	15.60	1.3	1,133	0.11%
2021/04/01	4.3	15.58	1	15.55	15.60	3.3	1,109	0.30%
2021/03/31	21	15.55	1	15.55	15.60	20	1,095	1.82%
2021/03/30	32.2	15.55	0	15.60	15.60	32.1	1,076	2.99%
2021/03/29	20.6	15.59	5.2	15.60	15.55	15.4	1,058	1.45%
2021/03/26	14.5	15.50	0	0.00	15.55	14.5	1,034	1.40%
2021/03/25	10	15.49	0	0.00	15.45	10	1,016	0.98%
2021/03/24	3	15.45	0.1	15.55	15.45	2.9	1,007	0.29%
2021/03/23	3.2	15.47	1	15.45	15.45	2.2	1,002	0.22%
2021/03/22	16.5	15.55	0	0.00	15.50	16.5	999	1.65%
2021/03/19	2.1	15.62	0.2	15.55	15.60	1.9	968	0.19%
2021/03/18	0	15.62	3	15.63	15.65	-3	965	-0.31%
2021/03/17	19.1	15.57	3	15.60	15.60	16.1	977	1.65%
2021/03/16	9	15.59	4	15.60	15.60	5	971	0.51%
2021/03/15	1	15.55	2	15.55	15.55	-1	967	-0.10%
2021/03/12	0.1	15.43	0	0.00	15.50	0.1	968	0.01%
2021/03/11	12.6	15.61	1.1	15.64	15.55	11.5	962	1.20%
2021/03/10	4.3	15.50	12	15.50	15.50	-7.7	946	-0.81%
2021/03/09	4.3	15.42	0	0.00	15.50	4.3	933	0.46%
2021/03/08	7	15.31	1	15.30	15.35	6	908	0.66%
2021/03/05	6.1	15.25	6	15.29	15.30	0.1	899	0.01%
2021/03/04	4.5	15.24	1	15.20	15.30	3.5	905	0.39%
2021/03/03	5	15.20	1	15.20	15.20	4	889	0.45%
2021/03/02	0	0.00	6	15.24	15.20	-6	877	-0.68%
2021/02/26	6.1	15.02	6	15.02	15.05	0.1	848	0.01%
2021/02/25	21.2	14.90	0	0.00	14.95	21.2	789	2.69%
2021/02/24	0.5	14.80	5	14.90	14.95	-4.5	782	-0.58%
2021/02/23	3.6	14.90	1	14.90	14.90	2.6	778	0.33%
2021/02/22	17.2	14.86	0	14.90	14.85	17.2	763	2.25%
2021/02/19	2.3	14.94	1	14.95	15.00	1.3	727	0.18%
2021/02/18	0.1	14.95	2	14.95	14.95	-1.9	723	-0.26%
2021/02/17	0.2	14.90	20.1	14.85	14.95	-19.9	724	-2.75%
2021/02/05	1	14.90	7	14.84	14.85	-6	699	-0.86%
2021/02/04	0	14.88	0	0.00	14.75	0	687	0.00%
2021/02/03	2.1	14.68	0	0.00	14.70	2.1	693	0.30%
2021/02/02	5	14.71	1	14.70	14.70	4	708	0.56%
2021/02/01	2	14.70	0	0.00	14.65	2	708	0.28%
2021/01/29	11	14.70	4	14.73	14.65	7	709	0.99%
2021/01/28	1	14.70	0	0.00	14.70	1	702	0.14%
2021/01/26	45.3	14.73	0	0.00	14.80	45.3	699	6.47%
2021/01/25	1.3	14.74	0	0.00	14.75	1.3	697	0.19%
2021/01/22	6	14.73	5	14.76	14.80	1	706	0.14%
2021/01/21	2	14.83	0.5	14.83	14.75	1.5	701	0.22%
2021/01/20	5.1	14.77	0	0.00	14.70	5.1	696	0.73%
2021/01/19	2	14.85	2	14.85	14.90	0	675	0.00%
2021/01/18	0.1	14.85	20	14.80	14.80	-19.9	671	-2.97%
2021/01/15	4	14.85	0	0.00	14.85	4	686	0.58%
2021/01/14	3	14.90	0	0.00	14.95	3	703	0.43%
2021/01/13	1	14.95	1	14.95	14.95	0	710	0.00%
2021/01/12	5	14.90	0	0.00	14.90	5	704	0.71%
2021/01/11	0.2	14.90	2	14.98	15.00	-1.8	713	-0.25%
2021/01/07	0.5	14.80	2	14.90	14.90	-1.5	705	-0.21%
2021/01/06	0.1	14.80	4	14.85	14.80	-3.9	705	-0.55%
2021/01/05	1	14.90	0	0.00	14.95	1	696	0.14%
2021/01/04	2	14.90	0	15.00	14.95	2	695	0.29%
2020/12/31	0.4	14.83	21	14.90	14.90	-20.6	685	-3.01%
2020/12/29	22	14.90	29	14.89	14.90	-7	672	-1.04%
2020/12/28	0.1	14.80	0	0.00	14.80	0.1	658	0.02%
2020/12/25	0.2	14.80	4	14.85	14.85	-3.8	651	-0.59%
2020/12/24	0	0.00	4	14.80	14.80	-4	649	-0.62%
2020/12/23	2	14.75	1	14.80	14.80	1	648	0.15%
2020/12/22	0.2	14.75	5	14.85	14.75	-4.8	657	-0.73%
2020/12/21	30	14.75	0	14.90	14.80	30	668	4.48%
2020/12/18	9	14.73	0	0.00	14.80	9	672	1.34%
2020/12/17	2	14.70	1	14.80	14.75	1	660	0.14%
2020/12/16	1	14.75	1	14.75	14.80	0	661	0.00%
2020/12/15	3.3	14.76	1	14.75	14.75	2.3	652	0.35%
2020/12/11	1	14.70	0.1	14.85	14.85	0.9	634	0.14%
2020/12/10	2	14.85	1	14.90	14.80	1	620	0.16%
2020/12/09	7.1	14.84	0	0.00	14.80	7.1	615	1.15%
2020/12/07	12	14.94	4	14.94	15.00	8	601	1.33%
2020/12/04	2.3	14.91	2	14.95	14.95	0.3	604	0.05%
2020/12/03	0.3	14.87	2	14.85	14.85	-1.7	603	-0.28%
2020/12/02	2.2	14.85	14.1	14.90	14.90	-11.9	603	-1.97%
2020/12/01	1.1	14.99	0	0.00	14.85	1.1	621	0.18%
2020/11/30	0.6	14.85	5	15.00	15.00	-4.4	622	-0.71%
2020/11/27	1.2	14.85	0	0.00	14.85	1.2	621	0.19%
2020/11/26	1	14.90	11	14.95	15.00	-10	621	-1.61%
2020/11/25	5.2	14.90	1	15.00	14.90	4.2	629	0.67%
2020/11/24	1	15.00	6	15.00	15.00	-5	626	-0.80%
2020/11/23	2.6	14.95	6	14.99	15.00	-3.4	615	-0.56%
2020/11/20	0.2	14.90	1	14.85	14.95	-0.8	615	-0.13%
2020/11/19	1.1	14.90	0	0.00	14.85	1.1	633	0.17%
2020/11/18	0.6	14.85	2	14.95	15.00	-1.4	655	-0.21%
2020/11/17	5	14.95	1	14.90	14.95	4	659	0.61%
2020/11/16	14	14.90	0	0.00	14.95	14	670	2.09%
2020/11/12	1.4	14.85	0	0.00	14.85	1.4	680	0.21%
2020/11/11	0	0.00	3	14.90	14.95	-3	679	-0.44%
2020/11/10	0	14.75	11	14.85	14.85	-11	681	-1.61%
2020/11/09	0	0.00	1	14.70	14.75	-1	668	-0.15%
2020/11/05	1.2	14.62	4	14.65	14.70	-2.8	680	-0.41%
2020/11/04	1	14.55	2	14.60	14.60	-1	681	-0.15%
2020/11/03	2	14.58	1	14.60	14.55	1	685	0.15%
2020/11/02	3.1	14.50	0	0.00	14.50	3.1	689	0.44%
2020/10/30	25	14.55	0	0.00	14.50	25	691	3.61%
2020/10/29	1	14.50	6	14.63	14.65	-5	687	-0.73%
2020/10/27	2.1	14.50	2	14.60	14.65	0.1	709	0.01%
2020/10/26	2	14.60	2	14.60	14.60	0	715	0.00%
2020/10/23	6	14.53	1	14.55	14.55	5	723	0.69%
2020/10/22	0	0.00	0.3	15.05	14.35	-0.3	717	-0.04%
2020/10/20	3	14.70	3	14.80	14.80	0	706	0.00%
2020/10/19	0	0.00	2	14.78	14.80	-2	704	-0.28%
2020/10/16	0	0.00	3	14.70	14.75	-3	700	-0.43%
2020/10/15	3	14.60	1	14.65	14.65	2	739	0.27%
2020/10/14	1	14.60	2	14.65	14.65	-1	740	-0.14%
2020/10/13	0	0.00	2	14.60	14.60	-2	747	-0.27%
2020/10/08	1	14.70	6	14.70	14.70	-5	769	-0.65%
2020/10/07	1	14.60	1	14.70	14.70	0	776	0.00%
2020/10/06	2	14.60	0	0.00	14.70	2	792	0.25%
2020/10/05	1	14.55	0	0.00	14.60	1	802	0.12%
2020/09/30	0	0.00	5	14.60	14.55	-5	827	-0.60%
2020/09/29	3	14.50	0	0.00	14.60	3	843	0.36%
2020/09/25	1	14.40	1	14.50	14.45	0	900	0.00%
2020/09/24	3	14.38	5	14.40	14.35	-2	922	-0.22%
2020/09/23	16	14.50	0	0.00	14.50	16	920	1.74%
2020/09/22	2	14.55	0	0.00	14.55	2	919	0.22%
2020/09/21	0	0.00	2	14.65	14.60	-2	922	-0.22%
2020/09/18	3	14.55	29	14.65	14.55	-26	912	-2.85%
2020/09/17	10	14.65	0	0.00	14.70	10	901	1.11%
2020/09/14	1	14.65	0	0.00	14.65	1	940	0.11%
2020/09/11	5	14.70	1	14.65	14.65	4	971	0.41%
2020/09/10	10	14.55	2	14.60	14.70	8	1,014	0.79%
2020/09/09	4	14.60	6	14.60	14.60	-2	1,045	-0.19%
2020/09/08	6	14.67	0	0.00	14.60	6	1,049	0.57%
2020/09/07	1	14.60	0	0.00	14.60	1	1,055	0.09%
2020/09/04	2	14.58	0	0.00	14.55	2	1,058	0.19%
2020/09/03	0	0.00	3	14.70	14.60	-3	1,042	-0.29%
2020/09/02	0	0.00	1	14.65	14.65	-1	1,040	-0.10%
2020/09/01	1	14.70	1	14.70	14.70	0	1,038	0.00%
2020/08/31	0.1	14.65	0	0.00	14.60	0.1	1,035	0.01%
2020/08/28	1	14.75	1	14.75	14.70	0	1,029	0.00%
2020/08/25	1	14.65	1	14.65	14.70	0	1,049	0.00%
2020/08/24	10	14.61	0	0.00	14.70	10	1,074	0.93%
2020/08/21	1	14.80	0	0.00	14.85	1	1,062	0.09%
2020/08/20	3	14.73	10	14.75	14.75	-7	1,062	-0.66%
2020/08/19	0	0.00	5	14.95	14.95	-5	1,066	-0.47%
2020/08/17	10	14.80	1	14.85	14.85	9	1,062	0.85%
2020/08/14	0.1	14.80	9	14.80	14.80	-8.9	1,065	-0.84%
2020/08/12	0	0.00	1	14.75	14.80	-1	1,069	-0.09%
2020/08/11	3	14.75	0	0.00	14.85	3	1,068	0.28%
2020/08/10	0	0.00	4	14.80	14.80	-4	1,061	-0.38%
2020/08/07	2	14.80	0	0.00	14.75	2	1,069	0.19%
2020/08/06	1	14.80	1	14.80	14.80	0	1,090	0.00%
2020/08/04	1	14.65	0	0.00	14.75	1	1,096	0.09%
2020/08/03	2	14.55	0	0.00	14.60	2	1,098	0.18%
2020/07/31	4	14.63	5	14.65	14.65	-1	1,093	-0.09%
2020/07/30	5	14.71	2	14.70	14.65	3	1,080	0.28%
2020/07/29	3	14.75	0	0.00	14.70	3	1,081	0.28%
2020/07/28	2	14.70	0	0.00	14.75	2	1,081	0.18%
2020/07/27	4	14.79	1	14.85	14.75	3	1,075	0.28%
2020/07/24	4	14.80	0	0.00	14.80	4	1,086	0.37%
2020/07/23	1	14.90	0	0.00	14.90	1	1,085	0.09%
2020/07/22	8	15.00	0	0.00	14.90	8	1,089	0.73%
2020/07/21	2	14.80	7	15.07	15.05	-5	1,087	-0.46%
2020/07/20	2	14.85	0	0.00	14.85	2	1,041	0.19%
2020/07/17	6	14.87	3	14.85	14.85	3	1,043	0.29%
2020/07/16	1	14.90	0	0.00	15.00	1	1,056	0.09%
2020/07/15	0	0.00	1	14.90	14.95	-1	1,047	-0.10%
2020/07/14	1	14.75	0	0.00	14.80	1	1,045	0.10%
2020/07/13	10	14.81	0	0.00	14.80	10	1,047	0.95%
2020/07/10	12	14.85	0	0.00	14.80	12	1,051	1.14%
2020/07/09	4	14.95	4	14.94	14.95	0	1,051	0.00%
2020/07/08	1	15.05	0	0.00	15.00	1	1,037	0.10%
2020/07/07	5	15.09	5	15.10	15.05	0	1,028	0.00%
2020/07/06	4	15.08	0	0.00	15.10	4	1,024	0.39%
2020/07/03	4	15.46	0	0.00	15.50	4	994	0.40%
2020/07/02	0	0.00	3	15.45	15.50	-3	968	-0.31%
2020/07/01	1	15.35	3	15.40	15.35	-2	960	-0.21%
2020/06/30	2	15.35	0	0.00	15.35	2	954	0.21%
2020/06/29	3	15.37	3	15.30	15.40	0	956	0.00%
2020/06/23	4	15.46	2	15.45	15.45	2	961	0.21%
2020/06/22	4	15.35	3	15.37	15.40	1	961	0.10%
2020/06/19	4	15.48	5	15.47	15.40	-1	973	-0.10%
2020/06/18	8	15.36	2	15.43	15.50	6	977	0.61%
2020/06/17	3	15.20	8	15.31	15.40	-5	965	-0.52%
2020/06/16	0	0.00	17	15.09	15.20	-17	953	-1.78%
2020/06/15	2	14.95	5	14.94	14.90	-3	1,015	-0.30%
2020/06/12	1	14.80	0	0.00	14.85	1	1,033	0.10%
2020/06/11	2	14.93	0	0.00	14.90	2	1,090	0.18%
2020/06/10	1	14.95	0	0.00	15.00	1	1,119	0.09%
2020/06/09	4	14.96	0	0.00	14.95	4	1,188	0.34%
2020/06/08	4	14.96	0	0.00	14.95	4	1,227	0.33%
2020/06/03	1	14.90	5	15.00	15.00	-4	1,277	-0.31%
2020/06/02	1	14.80	0	0.00	14.85	1	1,275	0.08%
2020/06/01	6	14.80	0	0.00	14.80	6	1,272	0.47%
2020/05/29	3	14.65	0	0.00	14.60	3	1,266	0.24%
2020/05/28	2	14.75	0	0.00	14.75	2	1,228	0.16%
2020/05/27	2	14.75	0	0.00	14.75	2	1,246	0.16%
2020/05/26	1	14.75	6	14.72	14.75	-5	1,261	-0.40%
2020/05/25	0	0.00	20	14.65	14.70	-20	1,246	-1.60%
2020/05/22	0	0.00	1	14.65	14.65	-1	1,251	-0.08%
2020/05/21	7	14.69	0	0.00	14.70	7	1,253	0.56%
2020/05/20	2	14.63	0	0.00	14.65	2	1,255	0.16%
2020/05/19	3	14.65	0	0.00	14.65	3	1,259	0.24%
2020/05/15	1	14.55	0	0.00	14.50	1	1,252	0.08%
2020/05/14	1	14.55	0	0.00	14.50	1	1,251	0.08%
2020/05/13	3	14.63	2	14.65	14.60	1	1,242	0.08%
2020/05/11	4	14.59	1	14.60	14.50	3	1,226	0.24%
2020/05/08	1	14.45	0	0.00	14.50	1	1,213	0.08%
2020/05/06	1	14.50	0	0.00	14.45	1	1,216	0.08%
2020/05/05	2	14.48	0	0.00	14.50	2	1,217	0.16%
2020/05/04	2	14.48	2	14.50	14.45	0	1,226	0.00%
2020/04/30	5	14.65	8	14.68	14.65	-3	1,235	-0.24%
2020/04/29	8	14.58	1	14.70	14.55	7	1,246	0.56%
2020/04/24	2	14.33	0	0.00	14.40	2	1,287	0.16%
2020/04/21	2	14.23	0	0.00	14.15	2	1,310	0.15%
2020/04/20	2	14.35	0	0.00	14.35	2	1,290	0.15%
2020/04/17	1	14.35	0	0.00	14.35	1	1,287	0.08%
2020/04/16	3	14.38	0	0.00	14.35	3	1,280	0.23%
2020/04/15	2	14.48	0	0.00	14.55	2	1,273	0.16%
2020/04/14	0	0.00	7	14.28	14.35	-7	1,258	-0.56%
2020/04/13	4	14.15	39	14.16	14.15	-35	1,244	-2.81%
2020/04/09	2	14.10	0	0.00	14.15	2	1,242	0.16%
2020/04/08	50	14.06	1	14.00	14.05	49	1,237	3.96%
2020/04/07	2	14.00	1	14.05	14.00	1	1,223	0.08%
2020/04/06	3	13.92	1	13.95	13.95	2	1,214	0.16%
2020/04/01	2	13.95	1	13.90	13.95	1	1,208	0.08%
2020/03/31	1	13.95	0	0.00	14.00	1	1,207	0.08%
2020/03/30	1	13.95	0	0.00	13.95	1	1,208	0.08%
2020/03/27	3	14.13	0	0.00	14.05	3	1,198	0.25%
2020/03/26	2	13.95	0	0.00	14.00	2	1,191	0.17%
2020/03/25	10	14.00	0	0.00	13.95	10	1,173	0.85%
2020/03/24	6	13.81	0	0.00	13.90	6	1,184	0.51%
2020/03/23	0	0.00	1	13.35	13.60	-1	1,204	-0.08%
2020/03/20	25	13.71	0	0.00	13.60	25	1,201	2.08%
2020/03/19	4	13.29	0	0.00	13.25	4	1,199	0.33%
2020/03/18	1	13.95	1	13.90	13.85	0	1,104	0.00%
2020/03/17	0	13.95	0	0.00	13.95	0	1,078	0.00%
2020/03/16	6	14.05	0	0.00	14.05	6	1,020	0.59%
2020/03/13	4.2	13.98	8	13.94	14.35	-3.9	985	-0.39%
2020/03/12	12	14.78	0	0.00	14.75	12	921	1.30%
2020/03/11	0	0.00	1	15.10	15.05	-1	878	-0.11%
2020/03/10	5	14.85	11	14.81	15.00	-6	869	-0.69%
2020/03/09	6	15.01	0	0.00	15.00	6	839	0.71%
2020/03/06	3	15.17	0	0.00	15.15	3	829	0.36%
2020/03/05	12	15.30	4	15.35	15.35	8	817	0.98%
2020/03/04	2	15.25	0	0.00	15.30	2	822	0.24%
2020/03/03	4	15.20	2	15.25	15.25	2	819	0.24%
2020/03/02	2.1	15.15	1	15.15	15.20	1.1	818	0.13%
2020/02/27	1	15.30	0	0.00	15.25	1	791	0.13%
2020/02/25	1	15.40	0	0.00	15.45	1	779	0.13%
2020/02/24	1	15.50	1	15.50	15.50	0	771	0.00%
2020/02/21	0.3	15.55	1	15.50	15.55	-0.7	769	-0.09%
2020/02/20	0	0.00	2	15.50	15.50	-2	756	-0.26%
2020/02/19	2	15.40	8	15.40	15.40	-6	745	-0.80%
2020/02/17	3	15.27	0	0.00	15.35	3	738	0.41%
2020/02/14	6	15.27	0	0.00	15.25	6	739	0.81%
2020/02/13	8	15.33	1	15.35	15.25	7	736	0.95%
2020/02/11	4.4	15.39	1	15.40	15.35	3.4	731	0.47%
2020/02/10	2	15.30	2	15.35	15.35	0	739	0.00%
2020/02/07	1	15.30	0	0.00	15.30	1	738	0.14%
2020/02/06	4	15.36	0.2	15.45	15.40	3.8	733	0.52%
2020/02/05	2	15.33	0	0.00	15.40	2	728	0.27%
2020/02/04	1	15.40	0	0.00	15.35	1	718	0.14%
2020/02/03	4	15.15	5	15.20	15.20	-1	700	-0.14%
2020/01/20	0	0.00	6	15.30	15.30	-6	624	-0.96%
2020/01/17	4	15.35	1	15.20	15.20	3	612	0.49%
2020/01/15	0.2	15.05	0	0.00	15.05	0.2	591	0.03%
2020/01/13	1	15.05	0.2	15.05	15.05	0.8	584	0.14%
2020/01/08	1	15.00	0	0.00	15.00	1	593	0.17%
2020/01/02	1	14.95	1	15.00	15.00	0	606	0.00%
2019/12/27	1	15.00	0	0.00	15.05	1	633	0.16%
2019/12/26	5	15.05	10	15.00	15.05	-5	632	-0.79%
2019/12/25	0	0.00	5	15.10	15.00	-5	633	-0.79%
2019/12/23	1	15.00	0	0.00	15.05	1	640	0.16%
2019/12/19	0	0.00	33	15.03	15.00	-33	644	-5.12%
2019/12/18	0.2	14.95	0	0.00	14.95	0.2	618	0.03%
2019/12/17	1	15.00	0	0.00	15.00	1	886	0.11%
2019/12/16	0	0.00	5	15.00	14.95	-5	903	-0.55%
2019/12/13	2	14.90	0	0.00	14.90	2	897	0.22%
2019/12/12	1	14.95	0	0.00	14.95	1	911	0.11%
2019/12/10	0	0.00	8	15.00	14.95	-8	940	-0.85%
2019/12/09	1	14.95	0	0.00	14.95	1	971	0.10%
2019/12/03	0	0.00	1	15.00	14.95	-1	1,006	-0.10%
2019/12/02	0	0.00	1	14.95	14.95	-1	1,009	-0.10%
2019/11/29	0	0.00	5	14.95	14.95	-5	1,010	-0.49%
2019/11/26	10	15.00	0	0.00	14.90	10	1,048	0.95%
2019/11/25	7	14.90	1	14.95	14.95	6	1,057	0.57%
2019/11/22	3	14.90	0	0.00	14.90	3	1,060	0.28%
2019/11/20	6	14.90	0	0.00	14.95	6	1,081	0.55%
2019/11/19	2	14.95	0	0.00	14.95	2	1,084	0.18%
2019/11/13	0	0.00	3	14.95	14.95	-3	1,101	-0.27%
2019/11/11	1	14.90	0	0.00	14.95	1	1,112	0.09%
2019/11/06	13	14.95	1	14.95	14.90	12	1,110	1.08%
2019/11/04	2	14.90	0	0.00	14.95	2	1,124	0.18%
2019/10/23	1	14.90	0	0.00	14.90	1	1,455	0.07%
2019/10/22	3	14.95	0.1	14.90	15.00	2.9	1,456	0.20%
2019/10/21	4	14.95	7	14.95	15.05	-3	1,459	-0.21%
2019/10/18	15	14.98	0	0.00	14.95	15	1,465	1.02%
2019/10/09	1	14.95	0	0.00	14.95	1	1,483	0.07%
2019/10/08	1	14.95	0	0.00	15.05	1	1,482	0.07%
2019/10/01	5	14.90	0	0.00	14.95	5	1,461	0.34%
2019/09/20	1	14.90	0	0.00	15.05	1	1,543	0.06%
2019/09/04	2	14.75	0	0.00	14.80	2	1,095	0.18%
2019/08/26	1.2	14.76	3	14.90	14.80	-1.8	1,022	-0.18%
2019/08/22	0	0.00	3	14.90	14.90	-3	1,008	-0.30%
2019/08/20	0	0.00	2	14.75	14.80	-2	1,034	-0.19%
2019/08/19	0	0.00	1	14.80	14.80	-1	1,033	-0.10%
2019/08/15	0	0.00	0.9	14.80	14.75	-0.9	1,031	-0.09%
2019/08/13	1	14.75	0	0.00	14.75	1	1,021	0.10%
2019/08/12	1	14.85	0	0.00	14.85	1	1,013	0.10%
2019/08/02	2	14.75	0	0.00	14.75	2	981	0.20%
2019/07/30	21	14.73	1	14.75	14.75	20	725	2.76%
2019/07/25	1	14.55	0	0.00	14.50	1	675	0.15%
2019/07/24	2	14.48	0	0.00	14.55	2	668	0.30%
2019/07/23	3	14.50	0	0.00	14.50	3	663	0.45%
2019/07/22	4	14.58	0	0.00	14.55	4	660	0.61%
2019/07/19	1	14.60	0	0.00	14.65	1	655	0.15%
2019/07/16	3	14.40	0	0.00	14.40	3	630	0.48%
2019/07/15	1	14.40	0	0.00	14.40	1	621	0.16%
2019/07/08	0	0.00	1	14.50	14.45	-1	614	-0.16%
2019/07/04	2	14.43	0	0.00	14.45	2	615	0.32%
2019/07/03	4	14.43	0	0.00	14.40	4	608	0.66%
2019/07/01	3.6	14.96	0	0.00	14.95	3.6	534	0.67%
2019/06/28	2	15.00	0	0.00	14.95	2	522	0.38%
2019/06/27	2	14.98	0	0.00	15.00	2	520	0.38%
2019/06/17	1	14.70	0	0.00	14.80	1	514	0.19%
2019/06/10	0.3	14.85	0	0.00	14.90	0.3	547	0.05%
2019/06/06	1	14.85	0	0.00	14.85	1	554	0.18%
2019/05/23	0	0.00	1	14.80	14.80	-1	532	-0.19%
2019/05/21	0	0.00	3	14.80	14.80	-3	533	-0.56%
2019/05/16	1	14.70	0	0.00	14.70	1	524	0.19%
2019/05/09	0	0.00	6	14.85	14.85	-6	537	-1.12%
2019/05/08	0	0.00	0	14.80	14.80	0	539	0.00%
2019/05/06	1	14.75	0	0.00	14.80	1	536	0.19%
2019/05/02	0.2	14.70	0	0.00	14.70	0.2	517	0.04%
2019/04/22	2	14.65	0	0.00	14.70	2	507	0.39%
2019/04/11	1	14.65	0	0.00	14.70	1	517	0.19%
2019/04/10	0	0.00	1	14.65	14.70	-1	521	-0.19%
2019/04/01	4	14.65	0	0.00	14.60	4	533	0.75%
2019/03/28	0	14.65	0	0.00	14.70	0	536	0.00%
2019/03/08	0	14.30	1	14.35	14.30	-1	489	-0.20%
2019/03/06	5	14.29	0	0.00	14.25	5	513	0.97%
2019/02/27	0	0.00	1	14.30	14.35	-1	502	-0.20%
2019/02/22	0	0.00	5	14.20	14.20	-5	486	-1.03%
2019/02/20	1	14.00	0	0.00	14.00	1	466	0.21%
2019/02/18	5	14.05	0	0.00	14.05	5	469	1.07%
2019/02/13	0	0.00	1	13.85	13.90	-1	449	-0.22%
2019/01/30	1	13.80	0	0.00	13.90	1	442	0.23%
2019/01/29	0	0.00	6	13.87	13.90	-6	441	-1.36%
2019/01/28	0	0.00	2	13.85	13.80	-2	437	-0.46%
2019/01/07	1	13.80	0	0.00	13.80	1	719	0.14%
2019/01/03	0	0.00	1	13.75	13.70	-1	776	-0.13%
2018/12/20	1	13.35	0	0.00	13.45	1	748	0.13%
2018/12/05	0	13.30	0	0.00	13.30	0	721	0.00%
2018/11/28	0	0.00	2	13.50	13.50	-2	666	-0.30%
2018/11/16	1	13.30	0	0.00	13.50	1	700	0.14%
2018/11/13	7	13.30	2	13.28	13.35	5	707	0.71%
2018/11/12	1	13.45	0	0.00	13.45	1	718	0.14%
2018/11/07	1	13.45	0	0.00	13.50	1	746	0.13%
2018/10/19	1	13.25	0	0.00	13.35	1	686	0.15%
2018/10/12	1	13.65	0	0.00	13.60	1	530	0.19%
2018/10/04	1	14.00	0	0.00	14.00	1	454	0.22%
2018/10/03	0	0.00	2	14.00	14.00	-2	462	-0.43%
2018/09/28	0	14.00	0	0.00	14.00	0	486	0.01%
2018/09/27	2	14.00	0	0.00	14.10	2	495	0.40%
2018/09/21	0	0.00	5	14.10	14.15	-5	549	-0.91%
2018/09/19	0	0.00	1	14.05	14.10	-1	559	-0.18%
2018/09/10	0	0.00	1	13.85	13.90	-1	580	-0.17%
2018/09/05	2	14.00	0	0.00	14.00	2	578	0.35%
2018/09/03	2	14.00	0	0.00	14.10	2	596	0.34%
2018/08/31	8	14.00	0	0.00	14.10	8	603	1.33%
2018/08/30	2	14.00	5	14.15	14.10	-3	604	-0.50%
2018/08/28	7	14.05	0	0.00	14.10	7	607	1.15%
2018/08/22	0	0.00	1	13.85	13.90	-1	616	-0.16%
2018/08/17	0	0.00	5	13.85	13.90	-5	621	-0.81%
2018/08/15	3	13.72	0	0.00	13.65	3	601	0.50%
2018/08/13	0	0.00	20	13.70	13.70	-20	596	-3.35%
2018/08/07	1	13.75	0	0.00	13.85	1	601	0.17%
2018/08/06	1	13.75	0	0.00	13.80	1	602	0.17%
2018/07/25	0	0.00	1	13.55	13.60	-1	747	-0.13%
2018/07/20	0	0.00	1	13.60	13.70	-1	755	-0.13%
2018/07/18	1	13.65	0	0.00	13.60	1	762	0.13%
2018/07/13	0	0.00	1	13.55	13.60	-1	768	-0.13%
2018/07/10	2	13.70	0	0.00	13.65	2	779	0.26%
2018/07/09	1	13.70	0	0.00	13.75	1	788	0.13%
2018/07/06	11	13.84	0	0.00	13.70	11	799	1.38%
2018/07/05	10	13.80	0	0.00	13.90	10	817	1.22%
2018/07/03	0	0.00	1	14.30	14.35	-1	869	-0.12%
2018/06/29	0	0.00	2	14.25	14.35	-2	890	-0.22%
2018/06/22	1	14.30	1	14.20	14.25	0	896	0.00%
2018/06/19	2	14.25	0	0.00	14.25	2	929	0.22%
2018/06/11	0	0.00	0.3	14.40	14.40	-0.3	941	-0.03%
2018/06/06	0	0.00	5	14.30	14.40	-5	941	-0.53%
2018/06/04	1	14.30	0	0.00	14.35	1	936	0.11%
2018/05/30	2	14.20	0	0.00	14.20	2	946	0.21%
2018/05/21	0	0.00	8	14.50	14.45	-8	958	-0.83%
2018/05/16	0	0.00	1	14.40	14.40	-1	980	-0.10%
2018/05/15	0	0.00	1	14.30	14.30	-1	987	-0.10%
2018/05/10	1	14.00	0	0.00	14.00	1	1,031	0.10%
2018/05/09	6	14.00	0	0.00	14.00	6	995	0.60%
2018/05/08	5	14.20	0	0.00	14.15	5	946	0.53%
2018/05/04	5	14.30	0	0.00	14.35	5	909	0.55%
2018/04/26	5	14.35	0	0.00	14.35	5	924	0.54%
2018/04/11	3	14.25	0	0.00	14.35	3	947	0.32%
2018/04/10	5	14.40	1	14.50	14.35	4	928	0.43%
2018/04/09	5	14.60	0	0.00	14.60	5	873	0.57%
2018/03/22	1	15.00	0	0.00	15.05	1	812	0.12%
2018/03/19	0	0.00	1	15.15	15.10	-1	812	-0.12%
2018/03/16	1	15.10	0	0.00	15.15	1	813	0.12%
2018/03/15	1	15.15	0	0.00	15.15	1	817	0.12%
2018/03/14	1.2	15.20	0	0.00	15.20	1.2	819	0.15%
2018/03/12	0	15.15	0	0.00	15.15	0	827	0.00%
2018/03/05	1	15.00	0	0.00	15.00	1	841	0.12%
2018/03/02	0.2	15.10	0	0.00	15.10	0.2	832	0.02%
2018/02/27	0.2	15.25	0	0.00	15.30	0.2	824	0.02%
2018/02/21	1	15.10	4	15.15	15.25	-3	827	-0.36%
2018/02/08	4.3	15.05	0	0.00	15.10	4.3	802	0.54%
2018/02/02	0	0.00	1	15.60	15.60	-1	701	-0.14%
2018/01/31	1	15.60	0	0.00	15.55	1	717	0.14%
2018/01/26	1	15.60	0	0.00	15.70	1	715	0.14%
2018/01/24	0.3	15.55	0	0.00	15.60	0.3	699	0.04%
2018/01/17	2	15.83	0	0.00	15.75	2	663	0.30%
2018/01/02	0	0.00	2	15.45	15.45	-2	748	-0.27%