得力 (1464)-新光-台中券商分點個股進出

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

得力

(1464)

可現股當沖

股價
15.45
漲跌
▼0.25
漲幅
-1.59%
成交量
827張
產業
上市紡織類股▲0.89%
221人加入追蹤

立即追蹤
本地時間:13:30

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

得力 (1464)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中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
2024/11/21	11	15.70	0	0.00	15.45	11	1,453	0.76%
2024/11/20	5	15.80	1	15.60	15.70	4	1,442	0.28%
2024/11/19	0	0.00	1	16.10	16.10	-1	1,427	-0.07%
2024/11/18	6	15.69	5	15.80	15.80	1	1,409	0.07%
2024/11/15	4.1	15.81	8	15.86	15.70	-3.9	1,391	-0.28%
2024/11/14	20	16.19	36.2	15.74	15.00	-16.2	1,343	-1.21%
2024/11/13	9	16.47	6	16.60	16.50	3	1,256	0.24%
2024/11/12	10	16.71	61	16.99	16.75	-51	1,243	-4.10%
2024/11/11	16	16.69	1	16.85	16.75	15	1,208	1.24%
2024/11/08	37	16.88	64	17.01	16.75	-27	1,186	-2.28%
2024/11/07	51	16.64	12.4	16.46	16.80	38.6	1,126	3.43%
2024/11/06	0	0.00	2	16.10	16.00	-2	1,053	-0.19%
2024/11/05	0.3	16.20	0	0.00	16.10	0.3	1,044	0.02%
2024/11/01	30	16.35	32	16.41	16.60	-2	1,044	-0.19%
2024/10/30	2	16.40	0	0.00	16.40	2	1,019	0.20%
2024/10/29	14.2	16.16	9.1	16.23	16.50	5.1	1,013	0.51%
2024/10/28	4	16.35	4	16.05	16.65	0	968	0.00%
2024/10/25	3	16.22	3	16.23	16.00	0	915	0.00%
2024/10/24	4	15.65	1	15.50	15.60	3	867	0.35%
2024/10/23	2.1	15.67	1	15.70	15.70	1.1	864	0.13%
2024/10/22	6	15.79	8	15.89	15.80	-2	851	-0.23%
2024/10/21	27.1	15.96	23.1	16.06	15.65	4	845	0.48%
2024/10/18	9	15.71	12	15.75	15.65	-3	818	-0.37%
2024/10/17	1	16.05	3.1	16.29	16.00	-2.1	791	-0.27%
2024/10/16	1	15.80	2.8	15.92	15.90	-1.8	743	-0.24%
2024/10/15	18	16.03	6	16.07	16.05	12	712	1.68%
2024/10/14	50.3	15.86	42.3	15.54	15.95	8	664	1.21%
2024/10/11	13	15.13	5	15.17	15.05	8	545	1.47%
2024/10/09	8.1	14.67	0	0.00	14.65	8.1	515	1.57%
2024/10/08	37.3	15.03	27	14.95	14.80	10.3	498	2.07%
2024/10/04	1	14.10	1	14.20	14.05	0	459	0.00%
2024/10/01	5	14.35	3	14.30	14.30	2	462	0.43%
2024/09/30	4	14.36	0.3	14.35	14.40	3.7	460	0.80%
2024/09/20	0	0.00	5.2	14.26	14.20	-5.2	476	-1.09%
2024/09/19	2	14.15	0	0.00	14.20	2	483	0.41%
2024/09/16	11	14.36	4.6	14.35	14.35	6.4	489	1.31%
2024/09/13	3	13.95	3	14.00	14.05	0	478	0.00%
2024/09/12	6	14.10	1	13.95	13.90	5	480	1.04%
2024/09/11	1	14.10	1.3	14.19	14.10	-0.3	470	-0.06%
2024/09/10	5	13.68	6.1	13.81	13.70	-1	456	-0.23%
2024/09/09	5	13.50	4	13.58	13.50	1	439	0.23%
2024/09/06	0.1	12.95	0	0.00	12.95	0.1	425	0.02%
2024/09/05	0	0.00	0.1	13.05	13.00	-0.1	430	-0.02%
2024/09/04	0	12.98	0	0.00	12.75	0	441	0.00%
2024/09/03	0	13.25	0	0.00	13.30	0	447	0.00%
2024/08/30	0	0.00	0	13.50	13.40	0	474	-0.01%
2024/08/22	0	13.50	0.5	13.50	13.55	-0.4	494	-0.09%
2024/08/15	2.2	13.99	0	0.00	13.65	2.2	510	0.42%
2024/08/13	0	0.00	0.1	13.60	13.55	-0.1	508	-0.03%
2024/08/06	0.4	12.40	0.6	12.45	12.50	-0.2	551	-0.05%
2024/08/05	1.2	12.43	0	0.00	12.45	1.2	545	0.22%
2024/08/02	0.2	13.40	0	0.00	13.30	0.2	535	0.04%
2024/08/01	0	0.00	4	13.50	13.45	-4	543	-0.74%
2024/07/31	0.2	13.33	0	0.00	13.20	0.2	535	0.03%
2024/07/29	0	13.50	3	13.30	13.20	-3	529	-0.56%
2024/07/26	0	13.20	0	0.00	13.35	0	524	0.00%
2024/07/23	0	13.30	0	0.00	13.20	0	524	0.00%
2024/07/22	0	13.50	0	0.00	13.30	0	528	0.00%
2024/07/19	0.1	13.80	0	0.00	13.50	0.1	520	0.01%
2024/07/18	0	13.90	0	0.00	13.80	0	516	0.00%
2024/07/16	0.1	13.75	0	13.70	13.60	0.1	515	0.02%
2024/07/12	0	0.00	3	14.00	13.95	-3	512	-0.58%
2024/07/11	1	14.00	0	0.00	13.80	1	510	0.20%
2024/07/10	0	0.00	2	14.15	14.10	-2	501	-0.40%
2024/07/09	2.1	14.20	0	0.00	14.10	2.1	503	0.42%
2024/07/08	0	0.00	0.2	14.20	14.20	-0.2	503	-0.05%
2024/07/04	0	0.00	0.1	14.20	14.15	-0.1	496	-0.02%
2024/07/02	0.1	14.17	0	0.00	14.05	0.1	495	0.01%
2024/07/01	0.1	14.30	0	14.25	14.20	0.1	489	0.02%
2024/06/28	0	14.25	0	0.00	14.20	0	484	0.01%
2024/06/26	4	14.16	0	0.00	14.25	4	479	0.84%
2024/06/25	0	14.25	0	0.00	14.20	0	462	0.01%
2024/06/19	0	0.00	0.3	14.41	14.30	-0.3	440	-0.08%
2024/06/18	0	0.00	0.3	14.50	14.45	-0.3	435	-0.08%
2024/06/17	0	14.70	0	0.00	14.50	0	436	0.00%
2024/06/13	0	0.00	0.1	14.75	14.65	-0.1	428	-0.01%
2024/06/12	0	14.75	0	0.00	14.85	0	424	0.00%
2024/06/11	0	14.75	0	0.00	14.90	0	421	0.00%
2024/06/07	2	14.90	0.6	14.80	14.90	1.4	411	0.33%
2024/06/06	0	0.00	0	14.90	14.75	0	400	0.00%
2024/06/05	1	15.00	5.3	14.67	15.00	-4.3	389	-1.10%
2024/06/03	1.7	14.35	0	0.00	14.25	1.7	374	0.44%
2024/05/30	0	0.00	2	14.25	14.25	-2	371	-0.54%
2024/05/28	5.1	14.00	10.2	13.92	14.20	-5.1	366	-1.40%
2024/05/27	0	14.05	0	0.00	13.90	0	358	0.00%
2024/05/23	0	0.00	2	14.15	13.95	-2	354	-0.58%
2024/05/22	0	0.00	3	14.25	14.25	-3	350	-0.86%
2024/05/21	0	14.30	0	0.00	14.30	0	351	0.00%
2024/05/20	2	14.45	0	0.00	14.40	2	356	0.57%
2024/05/16	0	14.40	2.1	14.50	14.50	-2.1	354	-0.58%
2024/05/15	0	0.00	1	14.50	14.40	-1	340	-0.29%
2024/05/14	1.2	14.46	2	14.55	14.55	-0.8	338	-0.24%
2024/05/13	7	14.24	3	14.35	14.35	4	319	1.25%
2024/05/08	1	13.80	18.5	13.97	13.90	-17.5	285	-6.13%
2024/05/07	0	13.35	2	13.45	13.90	-2	270	-0.73%
2024/04/29	0	0.00	1	13.35	13.40	-1	260	-0.38%
2024/04/26	0	0.00	2	13.20	13.20	-2	250	-0.80%
2024/04/19	0	13.00	4	12.90	12.95	-4	253	-1.56%
2024/04/17	0	13.05	0	0.00	12.95	0	247	0.01%
2024/04/16	0.1	13.05	0	0.00	13.00	0.1	244	0.02%
2024/04/15	0.1	13.10	0	13.10	13.05	0.1	240	0.02%
2024/04/12	0.2	13.15	0	0.00	13.05	0.2	235	0.07%
2024/04/11	0	13.30	0.2	13.23	13.10	-0.2	230	-0.10%
2024/04/10	2	13.20	0	0.00	13.20	2	225	0.89%
2024/04/02	0.1	13.00	0	0.00	12.90	0.1	217	0.05%
2024/04/01	0	13.01	1	12.95	12.95	-1	219	-0.45%
2024/03/29	0	13.00	0	0.00	12.80	0	226	0.00%
2024/03/28	0.2	13.00	0	0.00	12.90	0.2	223	0.09%
2024/03/25	1	12.90	0	0.00	12.90	1	224	0.45%
2024/03/22	0	0.00	2	12.90	12.90	-2	221	-0.90%
2024/03/19	0.1	13.05	0	0.00	13.00	0.1	220	0.03%
2024/03/14	0	0.00	36	13.10	13.10	-36	214	-16.80%
2024/03/13	1	13.10	0	0.00	13.05	1	212	0.47%
2024/03/12	0	13.23	20	13.20	13.15	-20	209	-9.53%
2024/03/11	2	13.15	0	0.00	13.10	2	210	0.95%
2024/03/07	0.7	13.30	8.5	13.35	13.15	-7.8	209	-3.73%
2024/03/06	5	13.30	8.5	13.41	13.30	-3.5	204	-1.70%
2024/03/04	2	13.50	0.1	13.55	13.50	2	200	0.97%
2024/03/01	0	13.53	0	0.00	13.50	0	202	0.00%
2024/02/29	0	13.65	0	0.00	13.50	0	201	0.01%
2024/02/27	0.1	13.70	0	0.00	13.50	0.1	201	0.02%
2024/02/26	0	0.00	10	13.70	13.70	-10	201	-4.96%
2024/02/23	0	13.65	5	13.70	13.55	-5	198	-2.51%
2024/02/21	0.5	13.75	0	0.00	13.85	0.5	200	0.26%
2024/02/20	0	0.00	0.1	13.40	13.40	-0.1	199	-0.06%
2024/02/15	0	0.00	2	13.00	13.00	-2	191	-1.04%
2024/02/05	0	13.10	5	13.00	13.00	-5	188	-2.65%
2024/02/02	0	13.10	0	0.00	13.10	0	187	0.02%
2024/01/31	0.1	13.15	0	0.00	13.00	0.1	186	0.05%
2024/01/29	0	13.20	0	0.00	13.10	0	186	0.00%
2024/01/26	0.1	13.20	0	0.00	13.15	0.1	186	0.06%
2024/01/25	5	13.10	0	0.00	13.10	5	187	2.66%
2024/01/22	0	13.06	3.4	13.06	13.15	-3.4	188	-1.78%
2024/01/18	0.1	13.10	0	0.00	13.05	0.1	187	0.04%
2024/01/16	0	13.20	5	13.10	13.15	-5	181	-2.75%
2024/01/12	0.1	13.30	0	0.00	13.15	0.1	173	0.06%
2024/01/10	0	13.25	0	0.00	13.25	0	176	0.02%
2024/01/09	0	13.40	0	0.00	13.25	0	175	0.00%
2024/01/08	0.2	13.40	0	0.00	13.30	0.2	174	0.11%
2024/01/05	10	13.34	0	0.00	13.35	10	172	5.81%
2023/12/29	2	13.35	0	0.00	13.35	2	169	1.18%
2023/12/28	11.2	13.35	1	13.35	13.40	10.2	169	6.01%
2023/12/25	0	0.00	1	13.20	13.20	-1	159	-0.63%
2023/12/22	4	13.20	0	0.00	13.20	4	158	2.53%
2023/12/19	1	13.20	0	0.00	13.25	1	157	0.63%
2023/12/18	0	0.00	0	13.35	13.30	0	156	0.00%
2023/12/15	0	13.30	1	13.35	13.35	-1	155	-0.64%
2023/12/14	0.1	13.35	0	0.00	13.20	0.1	151	0.07%
2023/12/13	0.5	13.35	0	13.35	13.20	0.5	150	0.32%
2023/12/12	2	13.25	0	0.00	13.25	2	147	1.36%
2023/12/11	0	13.25	0	0.00	13.25	0	146	0.03%
2023/12/08	1	13.15	0	0.00	13.20	1	146	0.68%
2023/12/07	0.1	13.25	0	0.00	13.25	0.1	145	0.05%
2023/12/05	0.1	13.30	0	0.00	13.20	0.1	142	0.05%
2023/12/01	0	13.35	0	13.40	13.30	0	140	0.01%
2023/11/30	0	0.00	0	13.38	13.35	0	142	0.00%
2023/11/29	0	13.30	0	0.00	13.30	0	143	0.01%
2023/11/28	0.2	13.29	0	0.00	13.30	0.2	143	0.16%
2023/11/27	0	13.15	0	13.20	13.15	0	141	-0.01%
2023/11/20	0	13.10	0	0.00	13.10	0	156	0.02%
2023/11/17	0.6	13.10	0	0.00	13.00	0.6	166	0.39%
2023/11/16	0.1	13.09	0	0.00	13.05	0.1	162	0.03%
2023/11/15	2	13.00	0	0.00	13.05	2	165	1.22%
2023/11/14	0	0.00	0.4	13.00	13.05	-0.4	166	-0.25%
2023/11/13	0	13.05	7	12.96	12.95	-7	168	-4.13%
2023/11/10	0	13.10	14	13.00	13.05	-14	169	-8.22%
2023/11/09	0	0.00	4	13.05	13.05	-4	171	-2.33%
2023/11/07	0	0.00	3	13.10	13.05	-3	185	-1.62%
2023/11/06	0	13.20	3	13.05	13.10	-3	189	-1.57%
2023/11/03	0	0.00	2	13.00	13.05	-2	191	-1.04%
2023/10/31	0.1	13.10	0	0.00	13.00	0.1	196	0.04%
2023/10/30	0	0.00	6	13.10	13.10	-6	195	-3.08%
2023/10/26	0	0.00	0.2	13.20	13.15	-0.2	201	-0.09%
2023/10/25	0	13.35	0	0.00	13.15	0	202	0.02%
2023/10/24	0	13.30	3	13.20	13.20	-3	204	-1.45%
2023/10/19	0.1	13.45	0	0.00	13.35	0.1	209	0.04%
2023/10/18	0.2	13.45	0	0.00	13.35	0.2	208	0.11%
2023/10/12	0	13.60	0	0.00	13.60	0	213	0.00%
2023/10/06	0.2	13.60	0.1	13.60	13.55	0.1	213	0.04%
2023/10/05	0.1	13.55	0	0.00	13.55	0.1	215	0.05%
2023/10/04	0.1	13.55	0	0.00	13.50	0.1	218	0.05%
2023/10/02	0	0.00	0.1	13.60	13.60	-0.1	220	-0.05%
2023/09/28	0.1	13.60	0.2	13.60	13.50	-0.2	223	-0.08%
2023/09/27	0.2	13.65	0	0.00	13.55	0.2	222	0.09%
2023/09/25	1	13.70	0	0.00	13.65	1	231	0.43%
2023/09/22	0.1	13.80	0	0.00	13.75	0.1	232	0.04%
2023/09/21	0	0.00	0.3	13.80	13.80	-0.3	243	-0.12%
2023/09/20	3	13.85	0	0.00	13.85	3	251	1.19%
2023/09/19	8	13.85	0	0.00	13.85	8	253	3.15%
2023/09/12	0.1	13.91	0	0.00	13.85	0.1	308	0.02%
2023/09/11	0.2	13.95	0	0.00	13.90	0.2	309	0.06%
2023/09/08	1	13.90	0	0.00	13.85	1	311	0.32%
2023/08/29	0	0.00	2	14.00	14.05	-2	326	-0.61%
2023/08/28	0.1	14.05	0	0.00	14.05	0.1	326	0.02%
2023/08/25	0	13.70	0	0.00	13.60	0	322	0.01%
2023/08/24	0.2	13.62	0	0.00	13.55	0.2	322	0.06%
2023/08/23	2	14.50	0	0.00	14.45	2	305	0.67%
2023/08/18	0.3	14.80	0	0.00	14.75	0.3	296	0.10%
2023/08/14	0	14.90	1	15.05	14.80	-1	296	-0.33%
2023/08/11	1.1	15.11	0	0.00	15.10	1.1	291	0.36%
2023/08/10	0	0.00	0.1	15.25	15.15	-0.1	289	-0.03%
2023/08/08	6	15.25	0	0.00	15.25	6	292	2.05%
2023/08/07	5	15.25	0	0.00	15.25	5	295	1.69%
2023/08/04	12	15.30	0	0.00	15.30	12	294	4.08%
2023/08/02	10	15.35	0	0.00	15.30	10	295	3.38%
2023/08/01	1	15.45	0	0.00	15.40	1	302	0.33%
2023/07/31	21.1	15.40	0	0.00	15.35	21.1	303	6.93%
2023/07/28	0	15.40	0	0.00	15.40	0	303	0.00%
2023/07/19	0.1	15.30	16.3	15.25	15.25	-16.2	363	-4.45%
2023/07/17	0	0.00	8	15.25	15.20	-8	365	-2.19%
2023/07/12	0	15.40	0	0.00	15.30	0	365	0.00%
2023/07/11	0	15.35	1	15.35	15.35	-1	369	-0.27%
2023/07/10	0	0.00	4	15.41	15.35	-4	369	-1.08%
2023/07/07	0.1	15.46	3	15.45	15.40	-2.9	370	-0.77%
2023/07/06	0	15.60	0	0.00	15.50	0	368	0.01%
2023/07/05	0	0.00	11	15.55	15.55	-11	367	-2.99%
2023/07/04	0	15.55	7.1	15.58	15.55	-7.1	367	-1.92%
2023/07/03	37	15.77	0	0.00	15.70	37	362	10.20%
2023/06/29	0	0.00	0	15.80	15.80	0	361	-0.01%
2023/06/28	0	0.00	0	15.65	15.85	0	350	-0.01%
2023/06/21	0	15.65	0	0.00	15.65	0	344	0.00%
2023/06/20	1	15.35	3	15.45	15.50	-2	340	-0.59%
2023/06/19	1	15.65	0	0.00	15.60	1	333	0.30%
2023/06/16	3.1	15.80	6	15.60	15.70	-2.9	328	-0.89%
2023/06/13	0	15.15	0	0.00	15.15	0	311	0.00%
2023/06/12	0.1	15.15	0	0.00	15.05	0.1	312	0.04%
2023/06/09	0.4	15.19	0	0.00	15.05	0.4	312	0.11%
2023/06/06	0.2	15.24	0	0.00	15.15	0.2	320	0.05%
2023/06/05	0	15.30	0	0.00	15.15	0	324	0.01%
2023/06/02	1	15.00	10	15.00	15.25	-9	331	-2.72%
2023/06/01	0	0.00	0	15.13	15.10	0	332	0.00%
2023/05/31	0.1	15.10	0	0.00	15.00	0.1	340	0.03%
2023/05/29	0.2	15.13	2	15.10	15.05	-1.8	365	-0.49%
2023/05/26	1.1	15.12	3.1	15.10	15.05	-2	364	-0.54%
2023/05/25	0	0.00	0.1	15.30	15.15	-0.1	365	-0.02%
2023/05/23	0.1	15.20	0	0.00	15.15	0.1	361	0.04%
2023/05/22	0	15.20	0	0.00	15.15	0	356	0.01%
2023/05/19	0	0.00	0.1	15.20	15.15	-0.1	356	-0.03%
2023/05/18	2	15.30	0	0.00	15.20	2	356	0.56%
2023/05/17	0	0.00	4	15.30	15.20	-4	353	-1.13%
2023/05/15	1	14.85	0	15.15	14.95	1	348	0.29%
2023/05/12	0	15.10	0	0.00	14.85	0	347	0.00%
2023/05/11	0	15.10	0	0.00	15.00	0	342	0.00%
2023/05/10	0	15.25	0	0.00	15.15	0	339	0.01%
2023/05/09	0.2	15.27	0	0.00	15.10	0.2	339	0.05%
2023/05/08	4	15.14	0	0.00	15.15	4	336	1.19%
2023/05/05	0	15.35	3.1	15.29	15.30	-3.1	329	-0.95%
2023/05/04	3	15.35	0.7	15.40	15.35	2.4	329	0.71%
2023/05/03	0	15.45	0	0.00	15.25	0	324	0.00%
2023/05/02	0	15.40	0	0.00	15.30	0	319	0.01%
2023/04/28	0	0.00	1	15.30	15.30	-1	315	-0.33%
2023/04/27	5	15.36	0	0.00	15.30	5	310	1.61%
2023/04/26	19	15.62	19.1	15.24	15.30	-0.1	294	-0.04%
2023/04/25	0.3	14.85	2	14.70	14.75	-1.7	263	-0.66%
2023/04/24	0.1	14.84	0	0.00	14.75	0.1	261	0.02%
2023/04/21	0	14.95	3	14.75	14.80	-3	257	-1.17%
2023/04/19	0.1	15.10	0	0.00	14.95	0.1	253	0.05%
2023/04/18	0.2	15.10	0	0.00	14.95	0.2	250	0.07%
2023/04/17	0	15.10	0	0.00	14.95	0	250	0.00%
2023/04/14	0	0.00	15	14.95	15.00	-15	247	-6.06%
2023/04/12	0	15.10	0	0.00	14.95	0	242	0.01%
2023/04/11	0.2	15.05	0	0.00	14.95	0.2	242	0.07%
2023/04/10	0	15.00	0	0.00	14.95	0	242	0.01%
2023/04/07	0.2	15.00	0	0.00	14.90	0.2	252	0.06%
2023/03/31	0.1	14.90	3	14.90	14.90	-2.9	250	-1.17%
2023/03/30	0.1	14.94	0	0.00	14.80	0.1	245	0.04%
2023/03/29	0	14.90	0	0.00	14.75	0	245	0.00%
2023/03/28	0.3	14.90	0.4	14.85	14.75	-0.2	249	-0.06%
2023/03/27	0.1	14.95	0	0.00	14.90	0.1	246	0.03%
2023/03/23	0	14.65	0	0.00	14.60	0	245	0.01%
2023/03/22	0	14.71	0	0.00	14.70	0	242	0.01%
2023/03/20	0	14.95	0	0.00	14.60	0	239	0.00%
2023/03/17	0	14.83	0	0.00	14.60	0	239	0.00%
2023/03/16	4.1	14.82	3	14.82	14.60	1.1	236	0.45%
2023/03/15	2	15.15	2	15.20	15.10	0	229	0.00%
2023/03/14	0	15.20	0	0.00	15.10	0	228	0.00%
2023/03/13	0	15.20	0	0.00	15.15	0	228	0.01%
2023/03/10	0	0.00	2	15.30	15.20	-2	223	-0.90%
2023/03/08	0.1	15.27	0	0.00	15.30	0.1	216	0.06%
2023/03/07	0	15.40	0	0.00	15.35	0	211	0.02%
2023/03/06	0	0.00	0.3	15.15	15.20	-0.3	204	-0.14%
2023/03/03	0	0.00	5	15.05	15.05	-5	199	-2.51%
2023/03/02	2	15.10	0	15.10	15.10	2	192	1.02%
2023/03/01	3	14.43	0	0.00	14.55	3	174	1.74%
2023/02/24	0	14.40	3	14.30	14.35	-3	167	-1.77%
2023/02/23	0.8	14.45	0	0.00	14.35	0.8	165	0.47%
2023/02/22	0	14.35	0	0.00	14.30	0	167	0.00%
2023/02/21	0	14.35	0.1	14.35	14.35	-0.1	169	-0.06%
2023/02/20	0	14.30	1	14.15	14.25	-1	170	-0.57%
2023/02/16	0	14.25	0	0.00	14.15	0	182	0.01%
2023/02/14	2.1	14.15	0	0.00	14.15	2.1	183	1.12%
2023/02/10	0	0.00	4	14.20	14.15	-4	183	-2.18%
2023/02/09	0.1	14.23	0	0.00	14.25	0.1	181	0.04%
2023/02/08	0	14.20	0.1	14.25	14.15	0	180	-0.02%
2023/02/07	0.1	14.20	0	0.00	14.05	0.1	178	0.06%
2023/02/06	0.1	14.15	0	0.00	14.10	0.1	177	0.05%
2023/02/03	0	0.00	3.3	14.09	14.10	-3.3	175	-1.85%
2023/02/02	1	14.05	0	0.00	14.10	1	174	0.57%
2023/02/01	0.1	14.10	0	0.00	14.05	0.1	171	0.07%
2023/01/30	1	14.10	0	0.00	14.00	1	171	0.58%
2023/01/17	0	14.20	1	14.10	14.05	-1	170	-0.58%
2023/01/13	0	14.10	0	0.00	14.10	0	169	0.01%
2023/01/10	0.1	14.15	0	0.00	14.10	0.1	171	0.06%
2023/01/05	2	14.00	0	14.10	14.05	2	177	1.12%
2023/01/04	1	14.00	0	14.05	14.00	1	176	0.57%
2022/12/28	2	14.05	0	0.00	14.05	2	181	1.10%
2022/12/23	0.1	14.15	0	0.00	14.05	0.1	175	0.03%
2022/12/20	0	13.91	0	14.15	13.85	0	184	0.01%
2022/12/16	1.1	14.25	0.1	14.35	14.15	1	195	0.51%
2022/12/15	0	14.40	3.5	14.36	14.30	-3.5	197	-1.76%
2022/12/14	0	14.50	0	0.00	14.35	0	202	0.00%
2022/12/12	0.1	14.43	0.2	14.50	14.40	-0.1	209	-0.05%
2022/12/07	0	14.40	0	0.00	14.30	0	277	0.01%
2022/12/06	0	14.50	0	0.00	14.40	0	280	0.01%
2022/12/05	0	14.55	0	0.00	14.45	0	284	0.01%
2022/12/02	0.1	14.40	2	14.40	14.40	-1.9	290	-0.64%
2022/12/01	0	0.00	1	14.35	14.40	-1	292	-0.34%
2022/11/30	1.2	14.36	0	0.00	14.35	1.2	290	0.40%
2022/11/29	0.1	14.30	0	0.00	14.30	0.1	292	0.03%
2022/11/25	0.1	14.30	0	0.00	14.20	0.1	291	0.02%
2022/11/24	0	0.00	1	14.25	14.35	-1	290	-0.34%
2022/11/22	0	0.00	0.5	14.55	14.50	-0.5	290	-0.17%
2022/11/21	0	14.55	0	0.00	14.55	0	294	0.01%
2022/11/18	0.2	14.70	0	0.00	14.55	0.2	298	0.05%
2022/11/15	3.1	14.60	1	14.75	14.50	2.1	299	0.70%
2022/11/14	0	14.30	0	0.00	14.80	0	295	0.00%
2022/11/11	0	14.15	0	0.00	14.05	0	287	0.01%
2022/11/09	3.1	14.01	2	14.05	14.05	1.1	287	0.38%
2022/11/08	0	0.00	2	14.08	14.15	-2	287	-0.69%
2022/11/07	1	14.15	0	0.00	14.15	1	289	0.35%
2022/11/04	0.2	14.00	0	0.00	14.10	0.2	293	0.05%
2022/11/02	0	0.00	1	14.10	14.05	-1	314	-0.32%
2022/10/20	0	13.75	0	0.00	13.60	0	359	0.01%
2022/10/19	1	13.80	0	0.00	13.80	1	387	0.26%
2022/10/13	0	14.00	0	0.00	13.85	0	418	0.00%
2022/10/11	0.2	14.40	0.1	14.50	14.40	0.1	415	0.03%
2022/10/06	1	14.60	0	0.00	14.60	1	414	0.24%
2022/10/05	2	14.58	0	0.00	14.50	2	416	0.48%
2022/10/04	0	14.50	0	0.00	14.55	0	418	0.00%
2022/09/29	1.1	14.70	0	0.00	14.65	1.1	419	0.26%
2022/09/28	0	0.00	2	14.60	14.60	-2	421	-0.47%
2022/09/27	0	14.70	0	0.00	14.75	0	417	0.00%
2022/09/26	0.1	14.90	2	14.65	14.60	-1.9	417	-0.46%
2022/09/23	0	0.00	2	15.15	15.05	-2	419	-0.48%
2022/09/22	0	0.00	2	15.05	15.35	-2	413	-0.48%
2022/09/21	2	15.50	4	15.50	15.25	-2	409	-0.49%
2022/09/16	2	15.45	0	0.00	15.50	2	401	0.50%
2022/09/15	8.1	15.61	1	15.80	15.45	7.1	394	1.79%
2022/09/14	5	15.52	9.5	15.45	15.85	-4.5	382	-1.18%
2022/09/12	0	0.00	1	15.00	15.00	-1	339	-0.29%
2022/09/08	0	0.00	20	14.65	14.95	-20	338	-5.90%
2022/09/07	0	14.55	3	14.65	14.55	-3	333	-0.89%
2022/09/02	0.1	14.60	0	0.00	14.45	0.1	334	0.03%
2022/08/30	1	14.60	0	0.00	14.60	1	335	0.30%
2022/08/29	0	0.00	7	14.51	14.55	-7	336	-2.08%
2022/08/26	0	0.00	0	14.90	14.75	0	335	0.00%
2022/08/24	1	14.60	1	14.70	14.65	0	331	0.00%
2022/08/22	3	14.38	0	0.00	14.40	3	328	0.91%
2022/08/19	0	0.00	0.2	14.50	14.40	-0.2	327	-0.06%
2022/08/16	1	14.55	0	0.00	14.55	1	327	0.31%
2022/08/15	0	14.60	0	0.00	14.65	0	327	0.01%
2022/08/12	1	14.60	0	0.00	14.70	1	326	0.31%
2022/08/11	0	0.00	6	14.45	14.60	-6	329	-1.82%
2022/08/09	0	0.00	0.2	14.45	14.90	-0.2	320	-0.06%
2022/08/08	2	14.25	0	0.00	14.35	2	311	0.64%
2022/08/05	4	14.50	0	0.00	14.45	4	313	1.28%
2022/08/04	5	14.10	0	0.00	14.20	5	320	1.56%
2022/08/03	5	14.25	0	0.00	14.40	5	326	1.53%
2022/08/02	1	14.30	0.1	14.50	14.25	1	330	0.29%
2022/08/01	18.1	14.39	11	14.34	14.45	7.1	352	2.02%
2022/07/28	1	14.05	0	0.00	13.95	1	349	0.29%
2022/07/27	1	14.05	0	0.00	14.10	1	346	0.29%
2022/07/26	7	14.30	7	14.34	14.35	0	340	0.00%
2022/07/25	7	14.40	2	14.08	14.40	5	314	1.59%
2022/07/22	0	12.90	0	0.00	13.10	0	283	0.01%
2022/07/21	0.1	12.90	0	0.00	12.90	0.1	288	0.03%
2022/07/15	0.2	12.81	4	12.55	12.65	-3.8	299	-1.28%
2022/07/14	0.2	12.95	0	0.00	12.70	0.2	302	0.07%
2022/07/13	1	12.70	0	0.00	12.75	1	304	0.33%
2022/07/12	1.2	12.54	0	0.00	12.50	1.2	305	0.40%
2022/07/11	0.1	13.00	0	0.00	12.90	0.1	306	0.02%
2022/07/07	0.1	12.72	0	0.00	12.70	0.1	314	0.02%
2022/07/04	0.1	13.30	0	0.00	13.15	0.1	346	0.03%
2022/07/01	0.5	13.37	0	0.00	13.05	0.5	351	0.14%
2022/06/30	0.1	13.85	0	0.00	13.60	0.1	348	0.03%
2022/06/24	0.2	13.87	0	0.00	13.75	0.2	356	0.05%
2022/06/23	0.1	13.80	0	0.00	13.70	0.1	358	0.01%
2022/06/22	0.5	13.89	0	0.00	13.75	0.5	361	0.14%
2022/06/21	1.5	13.85	0	0.00	13.85	1.5	363	0.41%
2022/06/20	0.1	13.75	0.1	14.00	13.60	0	365	-0.01%
2022/06/15	0	0.00	1	14.00	14.00	-1	359	-0.28%
2022/06/14	0.2	13.85	0	0.00	13.80	0.2	366	0.04%
2022/06/13	2	13.97	0	0.00	13.90	2	372	0.54%
2022/06/08	3	14.25	28	14.23	14.30	-25	384	-6.50%
2022/06/07	1.1	14.01	0	0.00	14.05	1.1	388	0.27%
2022/06/02	0.1	14.10	0	0.00	14.05	0.1	412	0.01%
2022/06/01	28	14.05	24	14.20	14.10	4	424	0.94%
2022/05/31	24	14.10	2	14.10	14.20	22	424	5.19%
2022/05/30	1.1	14.01	0	0.00	14.10	1.1	423	0.25%
2022/05/27	2	13.95	0	0.00	13.95	2	423	0.47%
2022/05/25	1	13.90	0	0.00	14.00	1	430	0.23%
2022/05/20	0	14.05	0	0.00	14.00	0	447	0.01%
2022/05/19	2.4	13.75	0	0.00	13.95	2.4	453	0.52%
2022/05/18	0.1	14.15	0	0.00	14.10	0.1	452	0.02%
2022/05/17	0	14.05	0	0.00	14.05	0	451	0.01%
2022/05/13	7	13.90	1	13.90	13.90	6	462	1.30%
2022/05/12	0.2	13.90	0	0.00	13.85	0.2	465	0.05%
2022/05/10	1.1	14.12	10	13.80	14.10	-8.9	456	-1.94%
2022/05/09	1.3	14.45	0	0.00	14.05	1.3	457	0.28%
2022/05/06	0.2	15.10	0	0.00	15.10	0.2	445	0.03%
2022/05/04	0.1	15.20	0.6	15.25	15.10	-0.5	442	-0.12%
2022/05/03	0	15.40	0.2	15.30	15.10	-0.2	453	-0.04%
2022/04/29	1	15.25	0	0.00	15.25	1	454	0.22%
2022/04/28	0.1	15.30	0	0.00	15.30	0.1	461	0.01%
2022/04/27	4.1	15.15	0	0.00	15.15	4.1	465	0.88%
2022/04/26	0.1	15.60	0.1	15.60	15.50	0	471	-0.01%
2022/04/25	0.1	15.63	0	0.00	15.55	0.1	509	0.02%
2022/04/21	0	15.85	0	0.00	15.80	0	523	0.00%
2022/04/20	0	15.90	0	0.00	15.80	0	521	0.00%
2022/04/19	0	0.00	0.3	15.70	15.70	-0.3	516	-0.07%
2022/04/14	1	15.50	0	0.00	15.65	1	523	0.19%
2022/04/12	0	15.60	0	0.00	15.50	0	518	0.00%
2022/04/11	1	15.99	1	15.90	15.65	0	513	0.00%
2022/04/07	2.2	15.30	0	0.00	15.20	2.2	490	0.44%
2022/04/06	0	15.35	1	15.25	15.35	-1	488	-0.20%
2022/04/01	0.3	15.40	0	0.00	15.25	0.3	485	0.06%
2022/03/25	0	15.50	0	0.00	15.35	0	485	0.00%
2022/03/24	1	15.35	0	0.00	15.30	1	494	0.20%
2022/03/22	0	0.00	6	15.40	15.40	-6	489	-1.22%
2022/03/18	0	0.00	2	15.25	15.35	-2	488	-0.41%
2022/03/17	8.1	15.15	1	15.15	15.25	7.1	487	1.46%
2022/03/16	7	15.04	0	0.00	15.05	7	480	1.47%
2022/03/15	0.1	15.16	0	0.00	15.10	0.1	473	0.01%
2022/03/14	1	15.30	0	0.00	15.30	1	464	0.22%
2022/03/11	0	15.30	0	0.00	15.25	0	461	0.00%
2022/03/09	1.2	15.18	0	0.00	15.20	1.2	459	0.26%
2022/03/08	3.4	15.12	0	0.00	15.15	3.4	451	0.75%
2022/03/07	2.2	15.32	9	15.30	15.35	-6.8	436	-1.55%
2022/03/03	1	15.85	21	15.86	15.90	-20	430	-4.65%
2022/03/02	0.1	15.90	0	0.00	15.90	0.1	434	0.02%
2022/03/01	0	15.98	3	15.80	15.85	-3	432	-0.69%
2022/02/25	0.2	15.88	0	0.00	15.75	0.2	432	0.03%
2022/02/24	0.1	16.00	19	15.70	15.65	-18.9	428	-4.40%
2022/02/23	0.1	16.06	0.1	16.25	16.00	0	421	0.00%
2022/02/22	0	16.17	0	0.00	16.10	0	420	0.00%
2022/02/21	0	16.35	0	0.00	16.25	0	418	0.00%
2022/02/18	3	16.08	0	0.00	16.15	3	417	0.72%
2022/02/17	1.1	16.06	0	0.00	16.00	1.1	418	0.26%
2022/02/16	3	16.00	0	0.00	15.95	3	419	0.72%
2022/02/14	1	16.01	0.2	16.20	16.00	0.8	409	0.20%
2022/02/11	0	16.35	0	0.00	16.35	0	407	0.00%
2022/02/10	1	16.20	0	0.00	16.40	1	406	0.25%
2022/02/09	0.1	16.50	0	0.00	16.35	0.1	399	0.01%
2022/01/26	1.1	15.85	0	0.00	15.85	1.1	388	0.27%
2022/01/25	1	15.90	0	0.00	15.85	1	388	0.26%
2022/01/24	1	16.30	0	0.00	16.20	1	379	0.27%
2022/01/21	2	16.25	0	0.00	16.30	2	373	0.54%
2022/01/20	0	0.00	1	16.50	16.55	-1	366	-0.27%
2022/01/19	3	16.65	4.8	16.61	16.65	-1.8	363	-0.48%
2022/01/18	2	16.75	5	16.50	16.70	-3	355	-0.84%
2022/01/17	31.7	16.12	21	16.25	16.25	10.7	317	3.35%
2022/01/14	0	15.80	0	0.00	15.75	0	302	0.00%
2022/01/13	0	15.90	0	0.00	15.90	0	336	0.01%
2022/01/12	2	15.90	4	15.90	15.90	-2	339	-0.59%
2022/01/11	0.2	15.99	11	15.90	15.85	-10.8	342	-3.16%
2022/01/10	0	15.75	0	0.00	15.95	0	343	0.00%
2022/01/07	0	15.80	1.5	15.82	15.70	-1.5	337	-0.44%
2022/01/06	0.1	15.75	0	0.00	15.60	0.1	340	0.03%
2022/01/04	0.1	15.75	0	0.00	15.65	0.1	359	0.04%
2022/01/03	0	15.80	0	0.00	15.55	0	359	0.00%
2021/12/30	0	15.85	4	15.75	15.70	-4	357	-1.11%
2021/12/28	1	15.80	2	15.70	15.80	-1	353	-0.28%
2021/12/27	5.8	15.79	0.2	15.80	15.75	5.6	357	1.56%
2021/12/24	0.3	15.83	0	15.80	15.80	0.2	365	0.06%
2021/12/23	0	0.00	0.1	15.60	15.75	-0.1	376	-0.01%
2021/12/22	0	15.60	2	15.55	15.55	-2	373	-0.53%
2021/12/21	0.1	15.55	6	15.75	15.50	-5.9	371	-1.59%
2021/12/20	34.1	15.53	39.5	15.61	15.75	-5.4	370	-1.46%
2021/12/17	0.4	15.45	0.8	15.40	15.40	-0.4	359	-0.12%
2021/12/16	6.8	15.31	2	15.35	15.30	4.8	358	1.35%
2021/12/15	3.3	15.31	0	0.00	15.25	3.3	362	0.92%
2021/12/14	3.1	15.35	0	0.00	15.35	3.1	361	0.85%
2021/12/13	3	15.40	0	0.00	15.45	3	362	0.83%
2021/12/09	0	15.65	0	0.00	15.35	0	365	0.01%
2021/12/07	0.2	15.45	0	0.00	15.30	0.2	367	0.04%
2021/12/01	0.1	15.35	0	0.00	15.50	0.1	370	0.01%
2021/11/30	1.1	15.45	0	0.00	15.20	1.1	373	0.29%
2021/11/29	0.1	15.35	0	0.00	15.25	0.1	371	0.01%
2021/11/23	0.1	15.90	0	0.00	15.80	0.1	370	0.03%
2021/11/19	2	15.93	0.1	16.10	16.05	1.9	367	0.52%
2021/11/18	0.1	16.15	1	16.05	16.05	-0.9	368	-0.24%
2021/11/17	0	0.00	0.9	16.20	16.15	-0.9	374	-0.24%
2021/11/16	0	16.15	0	0.00	16.10	0	378	0.01%
2021/11/12	0.1	15.90	0	0.00	15.90	0.1	392	0.03%
2021/11/11	2	15.80	0	0.00	15.80	2	395	0.51%
2021/11/10	1	15.80	6	16.00	15.70	-5	408	-1.22%
2021/11/09	0.4	15.80	8	15.71	15.80	-7.6	410	-1.85%
2021/11/08	1.2	15.82	3.1	15.80	15.80	-1.9	416	-0.46%
2021/11/05	1.1	15.51	8.1	15.53	15.80	-7	428	-1.63%
2021/11/04	0.2	15.60	1.1	15.51	15.45	-0.9	432	-0.21%
2021/11/03	6	15.49	3	15.45	15.40	3	434	0.70%
2021/11/02	0	0.00	0.1	15.45	15.35	-0.1	431	-0.03%
2021/11/01	4.2	15.32	0	0.00	15.30	4.2	433	0.96%
2021/10/29	0	0.00	1	15.31	15.35	-1	439	-0.24%
2021/10/28	1.2	15.27	0	0.00	15.35	1.2	445	0.27%
2021/10/27	2	15.35	0	0.00	15.35	2	447	0.45%
2021/10/26	11	15.21	0	0.00	15.20	11	452	2.43%
2021/10/22	10	15.33	0	0.00	15.35	10	463	2.16%
2021/10/21	12	15.19	0	0.00	15.60	12	471	2.54%
2021/10/20	0.2	15.41	0	0.00	15.35	0.2	445	0.05%
2021/10/18	3.1	15.35	0	0.00	15.40	3.1	500	0.62%
2021/10/14	3.2	15.11	0	0.00	15.20	3.2	520	0.61%
2021/10/13	0	15.25	0	0.00	15.10	0	522	0.00%
2021/10/12	0	15.55	0	0.00	15.30	0	515	0.00%
2021/10/08	0.1	15.80	0	0.00	15.70	0.1	506	0.01%
2021/10/07	10	15.75	0	0.00	15.70	10	520	1.92%
2021/10/05	0.1	15.85	65	15.75	15.80	-64.9	544	-11.93%
2021/10/04	0	0.00	15	15.97	15.85	-15	549	-2.73%
2021/10/01	12.1	16.06	2	15.95	15.95	10.1	553	1.83%
2021/09/30	6	16.33	0	0.00	16.40	6	555	1.08%
2021/09/24	1.1	16.11	0	0.00	16.05	1.1	603	0.19%
2021/09/23	0.1	16.20	0	0.00	16.00	0.1	630	0.02%
2021/09/17	0.1	16.30	0	0.00	16.10	0.1	672	0.01%
2021/09/15	0.1	16.20	0	0.00	16.20	0.1	690	0.01%
2021/09/14	0	0.00	2	16.30	16.10	-2	693	-0.29%
2021/09/13	0	0.00	1	16.30	16.30	-1	701	-0.14%
2021/09/10	0.1	16.30	0	0.00	16.15	0.1	709	0.01%
2021/09/09	0	0.00	1	16.05	16.00	-1	717	-0.14%
2021/09/08	0	0.00	1	16.15	16.05	-1	723	-0.14%
2021/09/07	0	0.00	3	16.22	16.15	-3	730	-0.41%
2021/09/06	1.1	16.10	0	0.00	16.05	1.1	737	0.14%
2021/09/03	2	16.28	0	0.00	16.25	2	736	0.27%
2021/09/02	2	16.35	0	0.00	16.40	2	734	0.27%
2021/09/01	2	16.48	0	0.00	16.60	2	743	0.27%
2021/08/30	0.1	16.75	0	0.00	16.65	0.1	756	0.01%
2021/08/26	0.1	16.45	2	16.40	16.45	-2	784	-0.25%
2021/08/25	0	0.00	2	16.30	16.40	-2	789	-0.25%
2021/08/24	1.2	16.14	0	0.00	16.15	1.2	791	0.15%
2021/08/23	1.1	16.01	0	0.00	16.00	1.1	793	0.14%
2021/08/20	2	15.95	0	0.00	15.95	2	790	0.26%
2021/08/19	0.1	16.10	4	16.05	16.20	-3.9	786	-0.49%
2021/08/18	0.1	16.55	0	0.00	16.40	0.1	783	0.01%
2021/08/17	0	0.00	1	16.60	16.60	-1	782	-0.13%
2021/08/16	14	16.47	10	16.73	16.60	4	789	0.51%
2021/08/13	1.1	16.95	2	17.00	17.05	-1	784	-0.12%
2021/08/12	0	0.00	15	17.15	17.20	-15	787	-1.90%
2021/08/11	4	17.19	0	0.00	17.20	4	787	0.51%
2021/08/10	2.1	17.46	1	18.00	17.40	1.1	789	0.14%
2021/08/09	0	0.00	14	17.60	17.55	-14	817	-1.71%
2021/08/06	0	0.00	3	17.75	17.70	-3	828	-0.36%
2021/08/05	13	17.78	0	0.00	17.75	13	856	1.52%
2021/08/03	0.1	17.80	0	0.00	18.10	0.1	1,013	0.01%
2021/08/02	2	17.80	1	17.70	17.75	1	1,082	0.09%
2021/07/30	2.1	17.91	0	0.00	17.75	2.1	1,100	0.19%
2021/07/29	6	17.93	0	0.00	18.00	6	1,117	0.54%
2021/07/28	10	17.66	20	17.77	17.95	-10	1,122	-0.89%
2021/07/26	11	18.18	0	0.00	18.10	11	1,311	0.84%
2021/07/23	73	17.76	73	18.08	18.20	0	1,322	0.00%
2021/07/22	0	0.00	2	17.15	17.15	-2	1,306	-0.15%
2021/07/21	3	17.35	1	17.55	17.25	2	1,304	0.16%
2021/07/20	0	17.70	8	17.85	17.55	-8	1,301	-0.61%
2021/07/19	1	17.85	0	0.00	17.90	1	1,315	0.08%
2021/07/16	0.1	17.95	0	0.00	17.95	0.1	1,440	0.00%
2021/07/15	1	17.95	0	0.00	18.00	1	1,478	0.07%
2021/07/14	8	17.73	0	0.00	17.65	8	1,494	0.54%
2021/07/13	3.1	18.10	2	18.00	18.00	1.1	1,510	0.07%
2021/07/12	10	18.15	0	0.00	18.30	10	1,502	0.67%
2021/07/09	0	0.00	1	18.10	18.15	-1	1,497	-0.07%
2021/07/08	0.1	18.15	0	0.00	18.20	0.1	1,501	0.00%
2021/07/06	1	18.20	1	18.20	18.15	0	1,545	0.00%
2021/07/05	0	0.00	1	18.20	18.25	-1	1,540	-0.06%
2021/07/02	13	18.62	4	18.54	18.40	9	1,546	0.58%
2021/07/01	2	18.33	11	18.39	18.30	-9	1,528	-0.59%
2021/06/30	5	18.36	9	18.17	18.40	-4	1,514	-0.26%
2021/06/29	2	18.15	13	18.07	17.90	-11	1,492	-0.74%
2021/06/28	6	18.15	19	17.83	18.15	-13	1,481	-0.88%
2021/06/25	12	17.39	0	0.00	17.40	12	1,456	0.82%
2021/06/24	2	17.35	2	17.25	17.35	0	1,450	0.00%
2021/06/23	0	17.30	0	0.00	17.20	0	1,453	0.00%
2021/06/22	11	17.20	0	0.00	17.25	11	1,454	0.76%
2021/06/21	2	17.05	0	0.00	17.10	2	1,454	0.14%
2021/06/17	2	17.25	0	0.00	17.35	2	1,447	0.14%
2021/06/16	10	17.27	0	0.00	17.25	10	1,451	0.69%
2021/06/15	1	17.35	0	0.00	17.40	1	1,448	0.07%
2021/06/11	0	17.60	0	0.00	17.45	0	1,446	0.00%
2021/06/10	10	17.40	4	17.58	17.65	6	1,473	0.41%
2021/06/09	10.3	17.85	0	17.60	17.40	10.3	1,472	0.70%
2021/06/08	4	17.94	8.2	17.90	17.75	-4.2	1,466	-0.29%
2021/06/07	8	17.95	11	17.50	17.85	-3	1,465	-0.20%
2021/06/04	6	17.91	0	0.00	17.85	6	1,461	0.41%
2021/06/03	10	17.95	4	17.88	17.90	6	1,452	0.41%
2021/06/02	0	0.00	7.4	17.35	17.35	-7.4	1,431	-0.52%
2021/06/01	1	17.20	0	0.00	17.30	1	1,431	0.07%
2021/05/31	3	17.32	0	0.00	17.25	3	1,429	0.21%
2021/05/28	2	17.35	0	0.00	17.30	2	1,425	0.14%
2021/05/27	0.5	17.37	0	0.00	17.20	0.5	1,425	0.03%
2021/05/26	5.2	17.31	0	0.00	17.45	5.2	1,427	0.36%
2021/05/25	7.1	17.62	1	17.70	17.35	6.1	1,431	0.43%
2021/05/24	2	17.35	0.2	17.50	17.40	1.9	1,428	0.13%
2021/05/19	0	16.75	1	16.40	16.50	-1	1,423	-0.07%
2021/05/18	15	16.60	7	16.12	16.65	8	1,419	0.56%
2021/05/17	4.1	15.54	2	15.93	15.35	2.1	1,406	0.15%
2021/05/14	21	17.22	2	17.10	17.00	19	1,371	1.38%
2021/05/13	2	16.90	5.9	16.72	16.95	-3.9	1,357	-0.29%
2021/05/12	10.2	17.42	6	17.38	17.30	4.2	1,328	0.32%
2021/05/11	18	19.20	19	18.69	18.45	-1	1,263	-0.08%
2021/05/10	9	18.66	25	18.96	19.00	-16	1,169	-1.37%
2021/05/07	7	18.31	0	0.00	18.40	7	1,097	0.64%
2021/05/06	0	0.00	5	18.54	18.05	-5	1,079	-0.46%
2021/05/05	0	0.00	1	18.30	18.05	-1	1,062	-0.09%
2021/05/04	51	18.62	45	18.07	17.95	6	1,054	0.57%
2021/05/03	9	18.48	17	18.51	18.35	-8	905	-0.88%
2021/04/29	0	0.00	6	18.55	18.15	-6	856	-0.70%
2021/04/28	5	18.40	2	18.25	18.40	3	837	0.36%
2021/04/27	6	17.88	0	0.00	17.95	6	814	0.74%
2021/04/26	4	17.96	0	0.00	17.95	4	806	0.50%
2021/04/23	2	17.90	4	17.95	18.05	-2	795	-0.25%
2021/04/22	16	18.34	10	18.14	18.30	6	777	0.77%
2021/04/21	2	18.00	1	18.10	17.95	1	648	0.15%
2021/04/20	1	17.80	12	18.03	17.85	-11	610	-1.80%
2021/04/19	8	17.71	4.1	17.80	17.85	3.9	594	0.66%
2021/04/16	5	17.54	0	0.00	17.50	5	566	0.88%
2021/04/15	16	17.41	1	17.40	17.45	15	562	2.67%
2021/04/14	8	17.42	10	17.47	17.40	-2	556	-0.36%
2021/04/13	7	17.81	8	17.84	17.65	-1	551	-0.18%
2021/04/12	22	17.62	7.3	17.80	17.85	14.7	547	2.68%
2021/04/09	3	17.67	1	17.65	17.65	2	503	0.40%
2021/04/08	8	17.88	5	17.84	17.80	3	502	0.60%
2021/04/07	0	0.00	1	17.40	17.45	-1	490	-0.20%
2021/04/06	1	17.50	2	17.35	17.30	-1	488	-0.20%
2021/03/31	4	17.50	0	0.00	17.45	4	483	0.83%
2021/03/30	5	17.62	0.7	17.60	17.55	4.3	484	0.90%
2021/03/29	4	17.90	1	17.85	17.80	3	481	0.62%
2021/03/26	1	17.90	0	0.00	17.85	1	476	0.21%
2021/03/25	0	0.00	5	17.50	17.60	-5	470	-1.06%
2021/03/24	28	17.33	25	17.39	17.40	3	468	0.64%
2021/03/23	1	17.45	0	0.00	17.45	1	464	0.22%
2021/03/19	2	17.50	1	17.55	17.50	1	459	0.22%
2021/03/18	4	17.78	1.2	17.81	17.75	2.8	451	0.63%
2021/03/17	0	18.00	0	0.00	17.85	0	453	0.00%
2021/03/16	11	17.80	19	17.81	17.85	-8	456	-1.75%
2021/03/15	0	18.93	0	0.00	18.40	0	430	0.00%
2021/03/11	1	18.60	2.2	18.60	18.60	-1.2	438	-0.28%
2021/03/10	0	18.50	4	18.25	18.35	-4	433	-0.92%
2021/03/09	0	18.35	2	18.05	18.05	-2	443	-0.45%
2021/03/08	0	18.36	0	0.00	18.00	0	448	0.00%
2021/03/05	0	18.30	0	0.00	18.05	0	449	0.00%
2021/03/03	2	18.13	5	18.05	18.15	-3	478	-0.63%
2021/03/02	0	18.60	23	18.42	18.15	-23	499	-4.60%
2021/02/26	1	18.70	4	18.55	18.55	-3	505	-0.59%
2021/02/25	7	18.70	0	0.00	18.75	7	501	1.40%
2021/02/23	1	18.25	0	0.00	18.35	1	489	0.20%
2021/02/19	1	18.20	2	18.15	18.20	-1	482	-0.21%
2021/02/17	0	0.00	1	17.25	17.30	-1	474	-0.21%
2021/02/03	3.1	17.00	18	17.06	17.00	-14.9	474	-3.15%
2021/02/02	0	16.90	0	0.00	17.00	0	478	0.00%
2021/02/01	3	16.98	0	0.00	17.00	3	480	0.62%
2021/01/29	2	17.10	1	17.10	17.10	1	479	0.21%
2021/01/28	5	17.26	0	0.00	17.20	5	477	1.05%
2021/01/27	7	17.34	1	17.45	17.50	6	478	1.25%
2021/01/26	1	17.10	0	0.00	17.05	1	472	0.21%
2021/01/25	1	17.05	0	0.00	17.15	1	469	0.21%
2021/01/22	1	17.10	0	0.00	17.15	1	465	0.21%
2021/01/21	2	17.40	0	0.00	17.35	2	460	0.43%
2021/01/20	0	0.00	1	17.40	17.45	-1	458	-0.22%
2021/01/19	1	17.80	0	0.00	17.85	1	451	0.22%
2021/01/15	1	18.00	0	0.00	17.95	1	461	0.22%
2021/01/14	0	0.00	0.1	18.10	18.10	-0.1	487	-0.02%
2021/01/12	0	0.00	1	18.10	18.15	-1	482	-0.21%
2021/01/08	6	18.30	1	18.35	18.45	5	483	1.04%
2021/01/07	2	18.25	10	18.40	18.45	-8	479	-1.67%
2021/01/06	1	18.45	0	0.00	18.35	1	476	0.21%
2021/01/05	17	18.82	0	0.00	18.70	17	469	3.63%
2020/12/31	5	18.55	0	0.00	18.60	5	453	1.10%
2020/12/30	0	18.55	0	0.00	18.55	0	450	0.00%
2020/12/29	0	0.00	1	18.70	18.60	-1	448	-0.22%
2020/12/28	0	18.30	0	0.00	18.60	0	442	0.00%
2020/12/25	2	18.60	0	0.00	18.60	2	439	0.45%
2020/12/23	1	18.00	0	0.00	18.05	1	436	0.23%
2020/12/18	1	18.20	0	0.00	18.15	1	441	0.23%
2020/12/17	0	0.00	0.7	18.15	18.10	-0.7	439	-0.16%
2020/12/14	0	0.00	2	18.35	18.35	-2	441	-0.45%
2020/12/11	2	18.30	8	18.41	18.30	-6	440	-1.36%
2020/12/10	9	18.56	0	0.00	18.55	9	435	2.07%
2020/12/08	3	18.87	4	18.85	18.80	-1	429	-0.23%
2020/12/07	1	18.90	0	0.00	19.00	1	428	0.23%
2020/12/04	0	0.00	3	19.10	19.10	-3	422	-0.71%
2020/12/03	4	19.40	6	19.14	19.10	-2	419	-0.48%
2020/12/02	2	18.80	1	18.80	18.85	1	407	0.25%
2020/11/30	1	19.10	0	0.00	19.00	1	410	0.24%
2020/11/27	7	19.51	0	0.00	19.15	7	404	1.73%
2020/11/26	5	19.26	11.1	19.02	19.35	-6.1	380	-1.59%
2020/11/25	2.1	18.50	3	18.68	18.70	-0.9	358	-0.26%
2020/11/24	1	18.35	1	18.40	18.35	0	351	0.00%
2020/11/18	0	0.00	4	18.45	18.50	-4	354	-1.13%
2020/11/17	0	0.00	2	18.25	18.30	-2	356	-0.56%
2020/11/16	1	18.50	5	18.45	18.40	-4	368	-1.09%
2020/11/12	2	18.75	0	0.00	18.80	2	386	0.52%
2020/11/11	0	0.00	10	18.70	18.80	-10	410	-2.44%
2020/11/10	1	18.85	0	0.00	18.70	1	415	0.24%
2020/11/09	2	18.55	0	0.00	18.60	2	412	0.48%
2020/11/05	0	0.00	1	18.45	18.55	-1	408	-0.24%
2020/11/04	0	0.00	1	18.30	18.35	-1	410	-0.24%
2020/11/03	1	18.20	0	0.00	18.10	1	408	0.25%
2020/11/02	5	17.95	0	0.00	18.05	5	415	1.20%
2020/10/30	1	18.25	0	0.00	18.15	1	416	0.24%
2020/10/29	0	0.00	0	18.05	18.35	0	418	0.00%
2020/10/28	0	18.90	0	0.00	18.55	0	421	0.00%
2020/10/27	0	18.25	0	0.00	18.90	0	424	0.00%
2020/10/26	2	19.05	5	18.99	19.00	-3	427	-0.70%
2020/10/23	0	0.00	9	18.70	19.00	-9	425	-2.11%
2020/10/22	3	18.50	12	18.29	19.05	-9	433	-2.08%
2020/10/16	0	0.00	10	18.10	17.85	-10	421	-2.37%
2020/10/12	0	0.00	2	17.85	17.90	-2	446	-0.45%
2020/10/08	0	0.00	0.1	19.85	18.00	-0.1	452	-0.01%
2020/09/24	4	17.69	0	0.00	17.65	4	621	0.64%
2020/09/23	1	17.85	3	18.05	17.90	-2	629	-0.32%
2020/09/22	1	18.05	2	18.05	18.05	-1	632	-0.16%
2020/09/21	2	18.40	0	0.00	18.35	2	633	0.32%
2020/09/18	3	18.40	0	0.00	18.25	3	638	0.47%
2020/09/17	0	0.00	2	18.25	18.30	-2	639	-0.31%
2020/09/16	1	18.00	0	0.00	18.00	1	640	0.16%
2020/09/15	1	17.75	0	0.00	17.85	1	650	0.15%
2020/09/14	1	17.70	0	0.00	17.90	1	650	0.15%
2020/09/10	1	18.10	0	0.00	18.00	1	665	0.15%
2020/09/09	2	17.93	0	0.00	17.95	2	671	0.30%
2020/09/08	1	18.05	5	18.10	18.00	-4	676	-0.59%
2020/09/04	0	18.00	2	17.80	17.90	-2	718	-0.28%
2020/09/03	1	18.00	0	0.00	18.00	1	723	0.14%
2020/09/01	1	18.20	30	18.25	18.25	-29	758	-3.82%
2020/08/31	0	0.00	1	18.35	18.40	-1	793	-0.13%
2020/08/27	0	0.00	2.2	18.05	18.00	-2.2	819	-0.27%
2020/08/20	6	17.92	0	0.00	18.05	6	891	0.67%
2020/08/19	2	18.60	0	0.00	18.60	2	986	0.20%
2020/08/18	1	19.15	1	18.90	18.95	0	1,017	0.00%
2020/08/17	1	19.35	5	19.11	19.25	-4	1,028	-0.39%
2020/08/14	1	17.90	2	18.20	18.20	-1	1,018	-0.10%
2020/08/11	0	0.00	4	17.99	17.95	-4	1,021	-0.39%
2020/08/10	2	17.95	13	17.91	17.90	-11	1,032	-1.07%
2020/08/07	1	18.10	0	0.00	18.00	1	1,043	0.10%
2020/08/06	13	18.16	0	0.00	18.15	13	1,055	1.23%
2020/08/03	4	18.08	1	18.00	18.00	3	1,091	0.27%
2020/07/30	3	17.85	0	0.00	18.00	3	1,131	0.27%
2020/07/28	5	17.53	0	0.00	17.30	5	1,172	0.43%
2020/07/27	4	17.99	0	0.00	17.90	4	1,189	0.34%
2020/07/24	4	18.44	3	18.48	18.40	1	1,204	0.08%
2020/07/23	2	18.73	0	0.00	18.75	2	1,219	0.16%
2020/07/22	33	18.90	0	0.00	18.90	33	1,238	2.66%
2020/07/20	1	18.85	0	0.00	18.80	1	1,244	0.08%
2020/07/17	8	19.09	0	0.00	18.95	8	1,255	0.64%
2020/07/16	10	19.35	2	19.35	19.35	8	1,274	0.63%
2020/07/14	2	18.90	0	0.00	18.90	2	1,299	0.15%
2020/07/13	6	19.02	1	19.15	19.15	5	1,312	0.38%
2020/07/10	12	19.45	10	19.33	19.30	2	1,320	0.15%
2020/07/09	9	20.01	15	20.10	20.00	-6	1,328	-0.45%
2020/07/08	14	21.65	3	21.55	21.65	11	1,309	0.84%
2020/07/07	0	0.00	5	21.42	21.40	-5	1,283	-0.39%
2020/07/06	2	21.35	0	0.00	21.50	2	1,281	0.16%
2020/07/03	5	21.45	0	0.00	21.40	5	1,276	0.39%
2020/07/02	5	21.40	0	0.00	21.40	5	1,283	0.39%
2020/06/30	1	21.30	0	0.00	21.30	1	1,285	0.08%
2020/06/29	5	21.05	7	21.16	21.25	-2	1,299	-0.15%
2020/06/24	5	21.41	0	0.00	21.45	5	1,304	0.38%
2020/06/23	0	0.00	5	21.75	21.40	-5	1,316	-0.38%
2020/06/22	7	21.55	5	21.65	21.65	2	1,316	0.15%
2020/06/19	6	21.35	0	0.00	21.35	6	1,325	0.45%
2020/06/18	5	21.40	30	21.40	21.45	-25	1,335	-1.87%
2020/06/17	0	0.00	23	21.41	21.45	-23	1,345	-1.71%
2020/06/15	6	20.67	0	0.00	20.70	6	1,375	0.44%
2020/06/12	0	20.70	0	0.00	20.70	0	1,385	0.00%
2020/06/11	7	21.14	28	21.32	21.00	-21	1,396	-1.50%
2020/06/10	6	21.73	0	0.00	21.65	6	1,391	0.43%
2020/06/09	7	21.95	11	21.98	21.90	-4	1,421	-0.28%
2020/06/08	5	21.70	15	21.72	21.75	-10	1,435	-0.70%
2020/06/05	5	21.81	20	21.87	21.85	-15	1,422	-1.05%
2020/06/04	50	21.57	12	21.54	21.55	38	1,403	2.71%
2020/06/03	0	0.00	6	21.47	21.45	-6	1,412	-0.42%
2020/06/02	2	21.38	0	0.00	21.40	2	1,396	0.14%
2020/06/01	8	21.44	7	21.45	21.60	1	1,388	0.07%
2020/05/29	8.2	21.18	0	0.00	21.25	8.2	1,376	0.60%
2020/05/28	13	21.77	6	21.64	21.35	7	1,371	0.51%
2020/05/27	4	21.88	28	21.93	21.65	-24	1,360	-1.76%
2020/05/26	18	22.06	7	22.15	22.20	11	1,344	0.82%
2020/05/25	2	21.63	14	21.39	21.90	-12	1,237	-0.97%
2020/05/22	7	21.06	13	21.34	20.85	-6	1,206	-0.50%
2020/05/21	0	0.00	20	20.77	20.95	-20	1,196	-1.67%
2020/05/20	0	0.00	4	20.54	20.55	-4	1,187	-0.34%
2020/05/19	5	20.56	2	20.60	20.60	3	1,200	0.25%
2020/05/18	0	0.00	2	20.25	20.25	-2	1,214	-0.16%
2020/05/15	4	20.03	35	19.98	20.25	-31	1,217	-2.55%
2020/05/13	59	20.62	22	20.51	20.85	37	1,213	3.05%
2020/05/12	0	0.00	41	20.35	20.35	-41	1,209	-3.39%
2020/05/11	1	20.40	1	20.35	20.60	0	1,211	0.00%
2020/05/08	1	20.80	2	20.78	20.75	-1	1,196	-0.08%
2020/05/07	17	20.67	9	20.69	20.70	8	1,199	0.67%
2020/05/06	5	21.18	2	21.20	21.10	3	1,193	0.25%
2020/05/05	13	20.92	1	20.75	21.00	12	1,179	1.02%
2020/05/04	23	20.78	2	20.90	20.90	21	1,168	1.80%
2020/04/30	26	21.05	2	21.18	21.30	24	1,152	2.08%
2020/04/29	1	20.45	1	20.40	20.45	0	1,151	0.00%
2020/04/28	2	19.98	5	20.06	20.10	-3	1,148	-0.26%
2020/04/27	6	19.84	3	19.60	19.80	3	1,194	0.25%
2020/04/23	2	19.20	6	19.38	19.20	-4	1,222	-0.33%
2020/04/21	14	19.24	28	19.33	19.10	-14	1,299	-1.08%
2020/04/17	5	19.72	0	0.00	19.70	5	1,279	0.39%
2020/04/16	13	19.67	2	19.90	19.80	11	1,261	0.87%
2020/04/15	45	19.97	13	20.04	20.20	32	1,247	2.57%
2020/04/14	18	19.64	2	19.65	19.70	16	1,239	1.29%
2020/04/13	9	18.84	0	0.00	18.80	9	1,250	0.72%
2020/04/10	19	18.63	33	18.56	18.65	-14	1,242	-1.13%
2020/04/09	1	18.60	0.1	18.80	18.75	0.9	1,235	0.07%
2020/04/07	25	18.19	2	18.33	18.25	23	1,216	1.89%
2020/04/06	1	17.10	0	0.00	17.10	1	1,201	0.08%
2020/04/01	0	0.00	1	16.80	16.95	-1	1,200	-0.08%
2020/03/31	3	16.60	0	0.00	16.60	3	1,195	0.25%
2020/03/30	1	16.35	6	16.35	16.70	-5	1,182	-0.42%
2020/03/27	3	17.17	0	0.00	17.05	3	1,173	0.26%
2020/03/25	22.5	17.29	3	16.78	17.20	19.5	1,171	1.67%
2020/03/24	2	16.00	0	0.00	16.00	2	1,159	0.17%
2020/03/20	13	16.75	7	16.94	16.65	6	1,149	0.52%
2020/03/19	1	16.25	2	16.00	15.95	-1	1,149	-0.09%
2020/03/18	2	17.75	0	0.00	17.70	2	1,124	0.18%
2020/03/17	0	0.00	28	18.11	18.05	-28	1,138	-2.46%
2020/03/16	1	19.65	1	19.75	19.05	0	1,134	0.00%
2020/03/13	3	19.08	2	19.25	19.45	1	1,115	0.09%
2020/03/12	3	20.95	45	21.17	20.85	-42	1,091	-3.85%
2020/03/11	0	0.00	2	22.40	22.20	-2	1,094	-0.18%
2020/03/10	1	21.75	10	22.00	22.10	-9	1,111	-0.81%
2020/03/09	1	22.50	2	22.85	22.35	-1	1,103	-0.09%
2020/03/05	0	0.00	1	23.30	23.30	-1	1,103	-0.09%
2020/03/04	1	23.05	0	0.00	23.00	1	1,124	0.09%
2020/03/03	1	23.15	1	23.30	23.20	0	1,132	0.00%
2020/03/02	1	23.00	4	23.15	23.00	-3	1,143	-0.26%
2020/02/27	4	23.18	0	0.00	23.05	4	1,167	0.34%
2020/02/26	0	0.00	1	23.30	23.30	-1	1,167	-0.09%
2020/02/25	1	23.10	0	0.00	23.40	1	1,185	0.08%
2020/02/21	1	23.75	0	0.00	23.65	1	1,223	0.08%
2020/02/20	2	24.00	0	0.00	23.95	2	1,246	0.16%
2020/02/19	5	23.87	2	23.90	24.10	3	1,256	0.24%
2020/02/18	1	23.40	0	0.00	23.25	1	1,273	0.08%
2020/02/17	2	23.38	2	23.40	23.35	0	1,315	0.00%
2020/02/13	1	23.50	0	0.00	23.55	1	1,836	0.05%
2020/02/12	4	23.43	0	0.00	23.50	4	1,855	0.22%
2020/02/11	5	23.61	2	23.68	23.60	3	1,899	0.16%
2020/02/10	4	23.40	2	23.55	23.35	2	1,927	0.10%
2020/02/07	1	23.90	5	24.02	23.90	-4	1,970	-0.20%
2020/02/06	3	24.15	1.6	24.23	24.20	1.4	2,090	0.07%
2020/02/05	2	24.13	0	0.00	23.95	2	2,114	0.09%
2020/02/04	1	23.75	1	23.80	24.10	0	2,117	0.00%
2020/02/03	8	23.39	6	23.38	23.45	2	2,133	0.09%
2020/01/31	2	24.53	18.5	24.47	24.45	-16.5	2,114	-0.78%
2020/01/30	26	25.05	197	24.79	24.35	-171	2,134	-8.01%	大賣/鉅額交易
2020/01/20	10	26.80	19	26.96	26.80	-9	2,077	-0.43%
2020/01/17	18.6	26.82	12	26.80	26.80	6.6	2,081	0.32%
2020/01/16	21	27.05	18	26.94	27.10	3	2,083	0.14%
2020/01/15	4	26.30	0	0.00	26.30	4	2,012	0.20%
2020/01/14	1	26.30	2	26.43	26.20	-1	2,031	-0.05%
2020/01/13	1	26.20	0	0.00	26.20	1	2,087	0.05%
2020/01/09	1	26.15	0	0.00	26.05	1	2,159	0.05%
2020/01/08	1	26.10	7	26.04	25.95	-6	2,190	-0.27%
2020/01/07	22	26.69	15	26.45	26.40	7	2,221	0.32%
2020/01/06	0	0.00	1	26.10	26.05	-1	2,326	-0.04%
2019/12/31	2	25.95	0	0.00	26.05	2	2,559	0.08%
2019/12/30	6	26.11	0	0.00	26.00	6	2,576	0.23%
2019/12/27	1	26.10	0	0.00	26.15	1	2,581	0.04%
2019/12/25	3	26.25	1	26.40	26.15	2	2,587	0.08%
2019/12/24	3	26.37	8	26.45	26.30	-5	2,611	-0.19%
2019/12/23	3	26.48	2	26.53	26.45	1	2,618	0.04%
2019/12/19	0	0.00	6	26.10	26.15	-6	2,675	-0.22%
2019/12/18	6	26.30	0	0.00	26.25	6	2,680	0.22%
2019/12/17	1	26.40	0	0.00	26.25	1	2,687	0.04%
2019/12/16	0	0.00	4	26.56	26.50	-4	2,695	-0.15%
2019/12/13	0	0.00	4	26.00	26.00	-4	2,723	-0.15%
2019/12/12	3	26.02	0	0.00	26.05	3	2,754	0.11%
2019/12/11	10	26.12	1	26.05	26.10	9	2,821	0.32%
2019/12/09	1	26.45	5	26.29	26.30	-4	2,842	-0.14%
2019/12/06	6	26.66	0	0.00	26.30	6	2,862	0.21%
2019/12/05	2	26.80	6	26.53	26.80	-4	2,875	-0.14%
2019/12/03	0	0.00	1	26.25	26.30	-1	2,863	-0.03%
2019/12/02	5	25.98	2	25.95	26.00	3	2,861	0.10%
2019/11/29	3	26.23	8	26.18	26.10	-5	2,847	-0.18%
2019/11/28	2	26.50	0.2	26.30	26.30	1.8	2,824	0.06%
2019/11/27	4	26.45	58	26.37	26.40	-54	2,815	-1.92%
2019/11/26	2	26.40	2	26.43	26.35	0	2,803	0.00%
2019/11/25	27	26.74	1	26.85	26.65	26	2,769	0.94%
2019/11/21	27	27.05	5	26.56	27.15	22	2,742	0.80%
2019/11/20	17.7	26.75	9	26.72	26.60	8.7	2,720	0.32%
2019/11/19	12	26.98	2	27.05	27.00	10	2,690	0.37%
2019/11/18	23	27.28	2	27.28	27.10	21	2,660	0.79%
2019/11/15	13	27.39	4	27.28	27.35	9	2,638	0.34%
2019/11/14	10	27.17	1	27.15	27.35	9	2,602	0.35%
2019/11/13	160	28.56	145	28.56	27.45	15	2,554	0.59%	大買/大賣/
2019/11/12	42	27.32	43	27.36	28.00	-1	2,228	-0.04%
2019/11/11	1	25.95	0	0.00	25.95	1	2,015	0.05%
2019/11/08	4	25.99	22	25.93	25.80	-18	1,991	-0.90%
2019/11/07	10	26.91	6	26.85	26.50	4	1,935	0.21%
2019/11/06	31	26.82	8	26.72	26.50	23	1,908	1.20%
2019/11/05	51	25.58	43	25.84	26.30	8	1,865	0.43%
2019/11/04	5	26.97	6	27.03	27.00	-1	1,740	-0.06%
2019/11/01	2	26.75	1	26.75	26.75	1	1,711	0.06%
2019/10/31	0.7	26.65	6	26.53	26.80	-5.3	1,719	-0.31%
2019/10/30	2	26.30	2	26.25	26.35	0	1,709	0.00%
2019/10/29	11	27.10	9	26.61	26.35	2	1,706	0.12%
2019/10/28	2	26.53	0	0.00	26.55	2	1,674	0.12%
2019/10/25	1	26.55	27	26.60	26.55	-26	1,671	-1.56%
2019/10/24	6	26.73	10	26.46	26.45	-4	1,658	-0.24%
2019/10/23	5	26.85	4	26.94	26.85	1	1,619	0.06%
2019/10/22	2	27.30	0	0.00	27.15	2	1,609	0.12%
2019/10/21	4	27.36	9	27.38	27.40	-5	1,588	-0.31%
2019/10/18	0	0.00	14	26.79	26.70	-14	1,527	-0.92%
2019/10/17	16	27.05	4	27.21	27.05	12	1,490	0.81%
2019/10/16	23	26.95	3	27.05	27.05	20	1,443	1.39%
2019/10/15	36	26.99	43.5	27.14	27.10	-7.5	1,407	-0.53%
2019/10/14	153.5	27.14	67	27.22	27.15	86.5	1,361	6.35%	大買/
2019/10/09	14	26.26	19	26.10	26.30	-5	1,219	-0.41%
2019/10/08	26	26.03	10	25.86	25.75	16	1,160	1.38%
2019/10/07	20	25.51	14	25.45	25.75	6	1,104	0.54%
2019/10/04	1	24.40	3	24.40	24.65	-2	1,045	-0.20%
2019/10/03	0	0.00	5	24.13	24.30	-5	1,036	-0.48%
2019/10/02	2	23.93	1	23.90	23.95	1	1,044	0.10%
2019/10/01	5	23.85	6	23.94	23.95	-1	1,042	-0.10%
2019/09/27	4	24.10	10	23.99	23.75	-6	1,040	-0.58%
2019/09/26	15	24.21	9	24.16	24.15	6	1,016	0.59%
2019/09/25	6	24.26	18	24.14	24.20	-12	1,013	-1.18%
2019/09/24	3	24.60	6	24.58	24.55	-3	970	-0.31%
2019/09/23	0	0.00	3	24.57	24.60	-3	992	-0.30%
2019/09/20	7	24.77	7.4	24.80	24.75	-0.4	998	-0.04%
2019/09/19	6	24.89	11	24.80	24.75	-5	1,005	-0.50%
2019/09/18	4	24.99	8	24.64	24.95	-4	1,018	-0.39%
2019/09/17	12	24.61	17	24.65	24.65	-5	1,011	-0.49%
2019/09/16	57.7	24.52	5	24.59	24.70	52.7	978	5.39%
2019/09/12	1	23.90	0	0.00	23.90	1	904	0.11%
2019/09/11	1	23.90	2	23.98	23.95	-1	917	-0.11%
2019/09/10	2	24.15	7	23.99	23.95	-5	899	-0.56%
2019/09/09	14	24.18	10	24.07	23.95	4	882	0.45%
2019/09/06	0	0.00	10	23.65	23.70	-10	869	-1.15%
2019/09/05	1	23.25	10	23.25	23.65	-9	891	-1.01%
2019/09/04	1	23.05	0	0.00	23.20	1	915	0.11%
2019/09/03	0	0.00	1	23.10	23.05	-1	951	-0.11%
2019/08/30	1	22.95	0	0.00	23.00	1	1,072	0.09%
2019/08/29	0	0.00	1	23.00	22.95	-1	1,097	-0.09%
2019/08/28	7	23.09	2	23.20	23.15	5	1,126	0.44%
2019/08/26	1	22.95	1	22.90	22.90	0	1,206	0.00%
2019/08/20	5	23.25	0	0.00	23.15	5	1,292	0.39%
2019/08/19	0	0.00	10	23.60	23.40	-10	1,354	-0.74%
2019/08/16	12	23.20	0	0.00	23.25	12	1,379	0.87%
2019/08/15	1	23.25	0	0.00	23.20	1	1,419	0.07%
2019/08/12	0	0.00	7	23.68	23.75	-7	1,537	-0.46%
2019/08/08	2	24.05	0	0.00	23.90	2	1,546	0.13%
2019/08/06	7	23.64	2	23.05	23.75	5	1,535	0.33%
2019/08/05	12	23.50	0	0.00	23.45	12	1,525	0.79%
2019/08/02	6	23.53	6	23.82	24.00	0	1,524	0.00%
2019/08/01	7	22.90	2	23.15	23.05	5	1,504	0.33%
2019/07/31	3	23.15	5	23.20	23.35	-2	1,487	-0.13%
2019/07/30	3	23.70	19	23.89	23.65	-16	1,478	-1.08%
2019/07/26	2	24.40	2	24.45	24.40	0	1,464	0.00%
2019/07/23	3	24.17	0	0.00	24.35	3	1,450	0.21%
2019/07/22	2	24.30	0	0.00	24.20	2	1,445	0.14%
2019/07/19	0	0.00	4	24.15	24.15	-4	1,441	-0.28%
2019/07/17	1	24.10	0	0.00	24.10	1	1,438	0.07%
2019/07/16	0	0.00	3	24.28	24.35	-3	1,438	-0.21%
2019/07/15	0	0.00	15	24.20	24.20	-15	1,436	-1.04%
2019/07/12	0	0.00	1	24.40	24.45	-1	1,437	-0.07%
2019/07/11	6	24.14	0	24.05	24.05	6	1,426	0.42%
2019/07/10	8	24.21	19.1	24.20	24.20	-11.1	1,425	-0.78%
2019/07/09	11	25.10	3	25.10	25.10	8	1,382	0.58%
2019/07/08	6	26.32	8	26.45	26.40	-2	1,372	-0.15%
2019/07/05	3	26.50	0.2	26.35	26.50	2.8	1,370	0.20%
2019/07/04	1	26.25	0.1	26.20	26.20	0.9	1,399	0.06%
2019/07/03	0	0.00	1	26.30	26.30	-1	1,396	-0.07%
2019/07/02	0	0.00	2	26.40	26.40	-2	1,393	-0.14%
2019/07/01	9	26.04	18	25.91	26.10	-9	1,386	-0.65%
2019/06/28	18	26.43	35	26.23	26.15	-17	1,366	-1.24%
2019/06/27	33	26.96	15	27.12	26.85	18	1,332	1.35%
2019/06/26	10	27.24	4	27.26	27.05	6	1,312	0.46%
2019/06/25	25	27.11	4	27.06	27.00	21	1,288	1.63%
2019/06/24	3	27.07	6	26.75	27.05	-3	1,262	-0.24%
2019/06/21	2	26.28	2	26.20	26.20	0	1,218	0.00%
2019/06/20	18	26.19	22	26.15	26.10	-4	1,209	-0.33%
2019/06/19	12	26.37	11	26.65	26.30	1	1,190	0.08%
2019/06/14	8	27.49	25	26.90	26.65	-17	1,124	-1.51%
2019/06/13	22	26.95	5.3	27.05	27.25	16.7	1,085	1.54%
2019/06/12	17	26.99	2	27.00	26.95	15	1,056	1.42%
2019/06/11	2	26.63	11	26.75	26.50	-9	1,022	-0.88%
2019/06/10	31	26.93	15	26.66	26.20	16	981	1.63%
2019/06/06	18	26.39	16	26.18	26.40	2	908	0.22%
2019/06/05	0	0.00	35	26.01	25.80	-35	854	-4.10%
2019/06/04	31	26.05	107	25.85	25.80	-76	826	-9.19%	大賣/
2019/06/03	9	25.59	16	25.54	25.75	-7	800	-0.87%
2019/05/31	41	25.57	17	25.29	25.65	24	758	3.16%
2019/05/30	1	25.30	17	24.99	25.10	-16	709	-2.25%
2019/05/29	1	24.95	8	25.02	24.90	-7	693	-1.01%
2019/05/28	31	24.88	1	24.90	24.85	30	654	4.58%
2019/05/27	13	24.27	0.1	24.40	24.20	12.9	621	2.08%
2019/05/24	28	24.72	6	25.13	24.45	22	607	3.62%
2019/05/23	5	24.39	2	24.50	25.00	3	541	0.55%
2019/05/22	66	24.96	12	24.90	24.60	54	514	10.50%
2019/05/21	12	24.70	27	24.44	24.35	-15	473	-3.17%
2019/05/20	45	24.79	27	24.61	24.80	18	424	4.24%
2019/05/17	1	23.45	0	0.00	23.45	1	354	0.28%
2019/05/16	0	0.00	25	23.31	23.15	-25	348	-7.18%
2019/05/15	0	0.00	5	23.05	23.20	-5	337	-1.48%
2019/05/13	1	22.45	0	22.50	22.50	1	331	0.29%
2019/05/10	10	22.50	0	0.00	22.50	10	332	3.01%
2019/05/09	1	22.90	0	0.00	22.80	1	324	0.31%
2019/05/08	2	23.10	0	0.00	23.00	2	322	0.62%
2019/05/07	3	23.23	4	23.13	23.20	-1	320	-0.31%
2019/05/03	2	23.03	0	0.00	23.00	2	313	0.64%
2019/05/02	10	23.30	0	0.00	23.15	10	311	3.21%
2019/04/29	0.7	22.75	0	0.00	22.80	0.7	299	0.23%
2019/04/26	4	22.85	0	0.00	22.85	4	298	1.34%
2019/04/25	2	22.90	2	22.95	22.95	0	294	0.00%
2019/04/24	0	0.00	1	22.95	22.75	-1	292	-0.34%
2019/04/23	0	0.00	1	22.90	22.95	-1	299	-0.33%
2019/04/22	0	0.00	1	22.85	22.95	-1	298	-0.34%
2019/04/19	1	22.70	0	0.00	22.55	1	293	0.34%
2019/04/18	2	22.40	0	0.00	22.30	2	290	0.69%
2019/04/16	3	23.02	4	22.98	23.00	-1	285	-0.35%
2019/04/15	4	23.23	40	23.27	23.30	-36	277	-12.97%
2019/04/12	1	22.70	7	22.78	22.90	-6	263	-2.28%
2019/04/11	2	22.98	4	23.36	23.00	-2	255	-0.78%
2019/04/10	39	23.02	23	22.87	23.20	16	233	6.84%
2019/04/09	0	0.00	0.3	21.35	21.35	-0.3	192	-0.14%
2019/04/08	0	0.00	3	21.25	21.15	-3	188	-1.59%
2019/03/29	1	20.85	0	0.00	20.85	1	179	0.56%
2019/03/28	1	20.90	0	0.00	20.95	1	177	0.56%
2019/03/25	0	0.00	1	21.15	21.25	-1	172	-0.58%
2019/03/19	1	21.20	0	0.00	21.25	1	167	0.60%
2019/03/18	0	0.00	1	21.10	21.30	-1	167	-0.60%
2019/03/15	1	21.15	3	21.20	21.20	-2	164	-1.21%
2019/03/13	0	21.10	0	0.00	21.25	0	179	0.00%
2019/03/11	0	0.00	2	21.30	21.25	-2	176	-1.14%
2019/03/08	0	0.00	2	21.20	21.25	-2	177	-1.13%
2019/03/07	2	21.45	1	21.30	21.15	1	177	0.56%
2019/03/05	2	20.85	2	20.90	20.90	0	173	0.00%
2019/03/04	2	20.90	4	20.90	20.95	-2	175	-1.14%
2019/02/27	1	21.05	4	20.93	20.90	-3	174	-1.72%
2019/02/25	1	20.95	4	20.90	20.95	-3	174	-1.72%
2019/02/22	3	20.80	0	0.00	20.95	3	174	1.72%
2019/02/15	2	21.20	0	0.00	21.15	2	174	1.15%
2019/02/14	5	21.11	0	0.00	21.05	5	172	2.90%
2019/02/13	5	20.96	0	0.00	21.00	5	169	2.96%
2019/02/12	0	0.00	2	20.60	20.65	-2	162	-1.23%
2019/01/30	3	20.40	1	20.40	20.40	2	159	1.25%
2019/01/25	0	0.00	4	20.30	20.30	-4	161	-2.47%
2019/01/24	0	0.00	4	20.25	20.30	-4	163	-2.45%
2019/01/23	1	20.25	0	0.00	20.25	1	162	0.61%
2019/01/22	2	20.20	2	20.20	20.20	0	162	0.00%
2019/01/21	0	0.00	1	20.30	20.25	-1	165	-0.60%
2019/01/16	1	20.30	0	0.00	20.25	1	174	0.57%
2019/01/15	4	20.61	7	20.50	20.30	-3	177	-1.69%
2019/01/14	0	0.00	3	19.95	19.95	-3	170	-1.76%
2019/01/10	0	0.00	1	20.05	20.05	-1	174	-0.57%
2019/01/09	3	20.00	0	0.00	20.05	3	177	1.69%
2019/01/04	3	19.60	0	0.00	19.90	3	186	1.61%
2018/12/25	5	19.95	5	20.05	19.95	0	213	0.00%
2018/12/19	2	19.80	0	0.00	19.80	2	218	0.92%
2018/12/17	3	19.90	0	0.00	19.95	3	219	1.37%
2018/12/14	1	20.10	0	0.00	20.10	1	220	0.45%
2018/12/13	10	20.20	0	0.00	20.20	10	222	4.50%
2018/12/07	0	0.00	3	20.40	20.10	-3	231	-1.29%
2018/12/06	4	20.20	1	20.50	20.05	3	231	1.30%
2018/12/05	0.3	19.60	0	0.00	19.70	0.3	218	0.14%
2018/12/03	0	0.00	3	19.85	19.80	-3	228	-1.31%
2018/11/29	0	0.00	4	19.85	19.75	-4	228	-1.75%
2018/11/28	2	19.70	12	19.75	19.70	-10	228	-4.38%
2018/11/27	1	19.60	0	0.00	19.50	1	230	0.43%
2018/11/15	2	19.50	0	0.00	19.50	2	240	0.83%
2018/11/08	0	0.00	2	20.20	20.20	-2	248	-0.80%
2018/11/02	1	19.80	0	0.00	19.90	1	287	0.35%
2018/11/01	0	0.00	3	19.80	19.85	-3	319	-0.94%
2018/10/26	0	0.00	1	19.60	19.50	-1	354	-0.28%
2018/10/25	0	0.00	1	19.35	19.75	-1	365	-0.27%
2018/10/24	1	20.15	0	0.00	20.20	1	371	0.27%
2018/10/23	0	0.00	1	20.55	20.30	-1	377	-0.26%
2018/10/22	0	0.00	2	20.50	20.65	-2	384	-0.52%
2018/10/16	0	0.00	7	20.95	20.90	-7	394	-1.77%
2018/10/15	1	21.15	0	0.00	20.90	1	396	0.25%
2018/10/12	0	0.00	1	20.35	20.95	-1	396	-0.25%
2018/10/11	0	21.00	8	20.98	20.90	-8	393	-2.03%
2018/10/09	0	0.00	1	22.10	22.15	-1	384	-0.26%
2018/10/08	1	21.90	0	0.00	21.90	1	385	0.26%
2018/10/04	1	22.10	0	0.00	22.10	1	381	0.26%
2018/10/03	0.2	22.20	0	0.00	22.20	0.2	381	0.05%
2018/10/01	1	22.15	0	0.00	22.20	1	387	0.26%
2018/09/28	0	0.00	3	22.20	22.20	-3	396	-0.76%
2018/09/26	0	0.00	0.1	22.50	22.50	-0.1	405	-0.02%
2018/09/13	0	0.00	15	22.20	22.20	-15	436	-3.43%
2018/09/12	1	21.70	15	21.84	21.80	-14	433	-3.23%
2018/09/11	2	21.78	1	21.85	21.80	1	441	0.23%
2018/09/10	0	0.00	3	21.75	21.70	-3	441	-0.68%
2018/09/06	1	22.25	1	22.35	22.35	0	439	0.00%
2018/09/05	1	22.30	0	0.00	22.30	1	443	0.23%
2018/09/04	1	22.40	0	0.00	22.45	1	446	0.22%
2018/09/03	0	0.00	2	22.40	22.40	-2	448	-0.45%
2018/08/31	0	0.00	1	22.55	22.55	-1	448	-0.22%
2018/08/29	4	22.18	0	0.00	22.20	4	450	0.89%
2018/08/24	3	22.38	0	0.00	22.30	3	454	0.66%
2018/08/23	0	0.00	1	22.60	22.60	-1	452	-0.22%
2018/08/21	2	22.50	1	22.30	22.40	1	452	0.22%
2018/08/20	1	22.55	0	0.00	22.50	1	449	0.22%
2018/08/17	1	22.65	4	22.65	22.70	-3	449	-0.67%
2018/08/16	3	22.65	1	22.75	22.65	2	449	0.44%
2018/08/15	4	23.00	0	0.00	22.90	4	448	0.89%
2018/08/13	5	22.99	10	23.00	22.95	-5	452	-1.10%
2018/08/10	1	23.50	0	0.00	23.40	1	449	0.22%
2018/08/09	8	23.48	6	23.48	23.50	2	445	0.45%
2018/08/08	15	25.41	13	25.50	25.40	2	427	0.47%
2018/08/07	3	25.22	2	25.30	25.35	1	398	0.25%
2018/08/06	3.5	25.34	6	25.33	25.30	-2.5	398	-0.64%
2018/08/03	0	0.00	4	25.30	25.35	-4	389	-1.03%
2018/08/02	0	0.00	12	25.45	25.45	-12	381	-3.14%
2018/08/01	3	25.52	0	25.50	25.50	3	380	0.78%
2018/07/31	1	25.25	2	25.45	25.35	-1	378	-0.26%
2018/07/27	4	24.90	4	25.00	25.05	0	370	0.00%
2018/07/24	25	24.35	0	0.00	24.40	25	385	6.48%
2018/07/23	2	24.25	0	24.40	24.30	2	388	0.50%
2018/07/20	25	24.35	0	0.00	24.40	25	396	6.31%
2018/07/19	0	0.00	0.2	24.40	24.40	-0.2	403	-0.04%
2018/07/16	0	0.00	1.6	24.42	24.35	-1.6	415	-0.38%
2018/07/13	3	24.25	0	0.00	24.25	3	415	0.72%
2018/07/05	4	24.35	0	0.00	24.25	4	413	0.97%
2018/07/03	2	24.45	0	0.00	24.45	2	433	0.46%
2018/07/02	3	24.35	1	24.55	24.30	2	437	0.46%
2018/06/27	1	24.35	3	24.53	24.35	-2	437	-0.46%
2018/06/25	0	0.00	2	24.60	24.55	-2	432	-0.46%
2018/06/22	2	24.55	0	0.00	24.50	2	432	0.46%
2018/06/21	0	0.00	2	25.00	24.75	-2	433	-0.46%
2018/06/20	0	0.00	1	25.05	24.85	-1	439	-0.23%
2018/06/19	3	24.90	1	24.90	24.90	2	445	0.45%
2018/06/15	2	24.85	2	24.95	24.90	0	454	0.00%
2018/06/14	1	24.60	8	24.79	24.60	-7	463	-1.51%
2018/06/12	4	24.64	11	24.71	24.60	-7	522	-1.34%
2018/06/11	8	24.55	0	0.00	24.60	8	523	1.53%
2018/06/08	5	24.55	14	24.66	24.60	-9	523	-1.72%
2018/06/07	5	24.65	2	24.65	24.70	3	523	0.57%
2018/06/05	3	24.40	0	0.00	24.30	3	519	0.58%
2018/05/31	4	24.45	1	24.40	24.30	3	525	0.57%
2018/05/29	1	24.20	0	0.00	24.20	1	526	0.19%
2018/05/28	0	0.00	2	24.40	24.35	-2	527	-0.38%
2018/05/21	0	0.00	2	24.05	24.20	-2	536	-0.37%
2018/05/18	4	24.10	1	24.05	24.05	3	531	0.56%
2018/05/15	1	24.00	2	24.35	24.35	-1	537	-0.19%
2018/05/14	15.5	24.04	0	0.00	24.10	15.5	564	2.75%
2018/05/08	10.5	24.15	3	24.35	24.55	7.5	564	1.33%
2018/05/07	1	24.75	0	0.00	24.85	1	562	0.18%
2018/05/03	3	24.87	2	24.80	25.00	1	569	0.18%
2018/04/26	1	25.85	1	25.45	25.40	0	635	0.00%
2018/04/25	2	25.53	10	25.25	25.45	-8	631	-1.27%
2018/04/24	0	0.00	1	25.50	25.50	-1	626	-0.16%
2018/04/23	2	25.65	0	0.00	25.60	2	620	0.32%
2018/04/19	0	0.00	2	25.60	25.55	-2	620	-0.32%
2018/04/18	0	0.00	6	25.43	25.45	-6	624	-0.96%
2018/04/16	1	25.55	0	0.00	25.65	1	644	0.16%
2018/04/13	0	0.00	4.1	25.65	25.60	-4.1	644	-0.64%
2018/04/12	0.4	25.60	2	25.65	25.60	-1.6	650	-0.24%
2018/04/11	2	25.78	0	0.00	25.70	2	649	0.31%
2018/04/10	1	26.20	2	26.20	25.90	-1	649	-0.15%
2018/04/09	1	26.00	0	0.00	26.00	1	642	0.16%
2018/04/02	6	25.65	0	0.00	25.65	6	624	0.96%
2018/03/31	3	25.50	0	0.00	25.60	3	623	0.48%
2018/03/30	0	0.00	2	25.65	25.45	-2	628	-0.32%
2018/03/23	2.7	25.56	10	25.40	25.50	-7.3	642	-1.13%
2018/03/22	11	25.88	0	0.00	25.90	11	632	1.74%
2018/03/21	0	25.70	0	0.00	25.70	0	618	0.00%
2018/03/20	2	25.65	19	25.61	25.60	-17	614	-2.77%
2018/03/19	40	25.76	83.1	25.71	25.75	-43.1	602	-7.15%
2018/03/16	12	24.02	0	0.00	24.00	12	544	2.20%
2018/03/15	1	24.05	0	0.00	24.05	1	544	0.18%
2018/03/14	3	24.08	2	24.10	24.05	1	543	0.18%
2018/03/13	6	24.07	0	0.00	24.20	6	543	1.10%
2018/03/12	3	24.10	0	0.00	24.00	3	546	0.55%
2018/03/09	2	23.95	1	23.95	23.90	1	554	0.18%
2018/03/02	1	24.35	1	24.60	24.30	0	582	0.00%
2018/03/01	3	24.40	1.5	24.43	24.50	1.5	599	0.26%
2018/02/27	1	24.55	4	24.60	24.50	-3	619	-0.48%
2018/02/23	5	24.70	0	0.00	24.55	5	629	0.79%
2018/02/21	2	24.15	0	0.00	24.35	2	640	0.31%
2018/02/09	0	0.00	3	23.50	23.70	-3	645	-0.47%
2018/02/08	2	24.25	0	0.00	24.15	2	643	0.31%
2018/02/07	4	24.38	1	24.25	24.25	3	645	0.47%
2018/02/06	14	24.13	66	23.99	23.95	-52	645	-8.06%
2018/02/05	1	24.85	0	0.00	24.90	1	623	0.16%
2018/01/31	8	25.05	0	0.00	25.10	8	647	1.23%
2018/01/30	3	25.23	0	0.00	25.20	3	650	0.46%
2018/01/29	15	25.52	1	25.60	25.55	14	648	2.16%
2018/01/26	0	0.00	11.1	25.50	25.60	-11.1	648	-1.72%
2018/01/25	55	25.86	17	25.80	25.70	38	643	5.91%
2018/01/24	20	25.24	2	25.45	25.45	18	586	3.07%
2018/01/23	6	25.24	1	25.30	25.25	5	574	0.87%
2018/01/22	20	25.26	3	25.32	25.25	17	571	2.97%
2018/01/19	2	25.15	0	0.00	25.10	2	566	0.35%
2018/01/18	1	25.20	0	0.00	25.20	1	571	0.17%
2018/01/15	1	25.25	0	0.00	25.05	1	582	0.17%
2018/01/11	0	0.00	1	25.15	25.10	-1	628	-0.16%
2018/01/10	2	25.35	11	25.22	25.35	-9	708	-1.27%
2018/01/08	0	0.00	4	25.14	25.05	-4	703	-0.57%
2018/01/05	1	25.00	0	0.00	25.05	1	708	0.14%
2018/01/04	2	25.00	0	0.00	25.05	2	715	0.28%
2018/01/03	0	0.00	1.1	25.10	25.05	-1.1	717	-0.15%
2018/01/02	0	0.00	2	25.25	25.15	-2	723	-0.28%