得力 (1464)-新光-高雄券商分點個股進出

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
13.20
漲跌
▲0.25
漲幅
+1.93%
成交量
534張
產業
上市紡織類股
218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

得力 (1464)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	13.10	0	0.00	13.20	0	250	0.01%
2024/04/24	20	13.00	0	0.00	13.05	20	245	8.15%
2024/04/22	0	0.00	1	12.95	12.95	-1	254	-0.39%
2024/04/16	0.1	13.20	5.1	13.00	13.00	-5.1	244	-2.08%
2024/04/15	0.1	13.10	0	13.10	13.05	0	240	0.02%
2024/04/11	4	13.20	0	0.00	13.10	4	230	1.74%
2024/04/10	0.1	13.30	0	0.00	13.20	0.1	225	0.04%
2024/04/09	0	13.15	3	13.20	13.20	-3	219	-1.37%
2024/04/02	2	12.90	0	0.00	12.90	2	217	0.92%
2024/04/01	0	13.00	0	0.00	12.95	0	219	0.01%
2024/03/26	0.3	12.95	0	0.00	12.90	0.3	223	0.12%
2024/03/25	3	12.95	0	0.00	12.90	3	224	1.34%
2024/03/21	1	12.95	0	0.00	12.95	1	220	0.46%
2024/03/20	5	12.95	0	0.00	12.90	5	224	2.23%
2024/03/19	1	13.00	0	0.00	13.00	1	220	0.45%
2024/03/18	0	13.10	0	0.00	13.05	0	219	0.00%
2024/03/15	3	13.05	21.2	13.05	13.05	-18.2	218	-8.33%
2024/03/13	0	13.20	0	0.00	13.05	0	212	0.01%
2024/03/12	0	0.00	0.3	13.15	13.15	-0.3	209	-0.14%
2024/03/11	0.2	13.28	20	13.15	13.10	-19.8	210	-9.41%
2024/03/08	4	13.10	0	0.00	13.10	4	210	1.90%
2024/03/06	6	13.40	0	0.00	13.30	6	204	2.94%
2024/03/05	0	13.50	0	0.00	13.35	0	201	0.00%
2024/03/04	2.1	13.50	0	0.00	13.50	2.1	200	1.02%
2024/03/01	3	13.50	0	0.00	13.50	3	202	1.48%
2024/02/29	0.2	13.60	0	0.00	13.50	0.2	201	0.09%
2024/02/27	3	13.50	0	0.00	13.50	3	201	1.49%
2024/02/26	0	0.00	9	13.75	13.70	-9	201	-4.46%
2024/02/23	0	13.75	0	0.00	13.55	0	198	0.00%
2024/02/21	0	0.00	0.9	13.68	13.85	-0.9	200	-0.46%
2024/02/20	2.1	13.40	1	13.35	13.40	1	199	0.52%
2024/02/19	1.1	13.19	3.2	13.19	13.25	-2.1	196	-1.07%
2024/02/15	0	13.05	0	0.00	13.00	0	191	0.02%
2024/02/05	0	13.10	0	0.00	13.00	0	188	0.00%
2024/02/02	0	0.00	12	13.00	13.10	-12	187	-6.41%
2024/01/31	3	13.00	0	0.00	13.00	3	186	1.61%
2024/01/24	0	13.20	0	0.00	13.15	0	188	0.02%
2024/01/23	0	13.10	0	0.00	13.10	0	191	0.00%
2024/01/22	0	13.15	0	0.00	13.15	0	188	0.01%
2024/01/19	3	13.05	0	0.00	13.05	3	188	1.61%
2024/01/18	0.1	13.10	0	0.00	13.05	0.1	187	0.03%
2024/01/16	0	13.15	0	0.00	13.15	0	181	0.02%
2024/01/15	0	0.00	0.1	13.20	13.15	-0.1	174	-0.07%
2024/01/12	0.4	13.29	0	0.00	13.15	0.4	173	0.25%
2024/01/10	0	13.25	0	0.00	13.25	0	176	0.01%
2024/01/09	0	13.35	0	0.00	13.25	0	175	0.00%
2024/01/05	0.1	13.45	0	0.00	13.35	0.1	172	0.07%
2024/01/04	0.1	13.40	0	0.00	13.30	0.1	172	0.04%
2024/01/03	2	13.35	0	0.00	13.35	2	173	1.15%
2023/12/29	4	13.30	0	0.00	13.35	4	169	2.38%
2023/12/28	9	13.40	0	0.00	13.40	9	169	5.33%
2023/12/25	0	13.25	0	0.00	13.20	0	159	0.02%
2023/12/22	0	13.30	0	0.00	13.20	0	158	0.01%
2023/12/20	0	0.00	3	13.30	13.30	-3	158	-1.89%
2023/12/19	3	13.20	0	0.00	13.25	3	157	1.90%
2023/12/18	0.1	13.40	2	13.35	13.30	-1.9	156	-1.19%
2023/12/15	1.1	13.25	3.2	13.20	13.35	-2.1	155	-1.34%
2023/12/13	0.1	13.30	2	13.25	13.20	-1.9	150	-1.25%
2023/12/06	0	13.29	0	0.00	13.25	0	144	0.01%
2023/12/05	0.3	13.30	0	0.00	13.20	0.3	142	0.18%
2023/12/04	2	13.25	0	0.00	13.30	2	141	1.42%
2023/11/30	0.1	13.35	3	13.30	13.35	-2.9	142	-2.04%
2023/11/27	0	0.00	17	13.16	13.15	-17	141	-12.04%
2023/11/24	0.2	13.20	0	0.00	13.15	0.2	141	0.14%
2023/11/22	1	13.15	0	0.00	13.15	1	143	0.70%
2023/11/21	5	13.09	2	13.15	13.15	3	142	2.10%
2023/11/20	0	0.00	2	13.10	13.10	-2	156	-1.27%
2023/11/17	2	13.00	0	0.00	13.00	2	166	1.20%
2023/11/16	0	0.00	0	13.10	13.05	0	162	0.00%
2023/11/15	6	13.00	0	0.00	13.05	6	165	3.64%
2023/11/14	0.1	13.09	0	0.00	13.05	0.1	166	0.07%
2023/11/13	0.1	13.05	0	0.00	12.95	0.1	168	0.04%
2023/11/10	0.1	13.15	0	0.00	13.05	0.1	169	0.04%
2023/11/09	15	13.07	0	0.00	13.05	15	171	8.75%
2023/11/06	0.1	13.25	0	0.00	13.10	0.1	189	0.03%
2023/11/01	0	13.07	0	0.00	12.95	0	194	0.01%
2023/10/31	0	13.10	0	0.00	13.00	0	196	0.01%
2023/10/27	1	13.15	0	0.00	13.10	1	196	0.52%
2023/10/25	0.1	13.30	0	0.00	13.15	0.1	202	0.03%
2023/10/24	0	13.30	0	0.00	13.20	0	204	0.01%
2023/10/20	4	13.25	0	0.00	13.25	4	209	1.91%
2023/10/16	0	0.00	0	13.60	13.45	0	206	-0.02%
2023/10/13	0	13.60	0	0.00	13.50	0	208	0.00%
2023/10/06	0	13.55	0	0.00	13.55	0	213	0.00%
2023/10/05	0.1	13.60	0	0.00	13.55	0.1	215	0.03%
2023/10/04	0	13.55	0	0.00	13.50	0	218	0.01%
2023/10/03	0	13.55	0	0.00	13.55	0	219	0.02%
2023/10/02	0.4	13.64	0	0.00	13.60	0.4	220	0.18%
2023/09/28	0	13.60	0	0.00	13.50	0	223	0.01%
2023/09/21	0.1	13.85	0	0.00	13.80	0.1	243	0.02%
2023/09/19	0	13.95	0	0.00	13.85	0	253	0.01%
2023/09/18	0	13.95	0	0.00	13.85	0	256	0.01%
2023/09/14	0.1	13.95	0	0.00	13.85	0.1	270	0.02%
2023/09/12	0.1	13.90	0	0.00	13.85	0.1	308	0.02%
2023/09/11	0	13.90	0	0.00	13.90	0	309	0.01%
2023/09/08	0	13.95	0	0.00	13.85	0	311	0.01%
2023/09/06	0	14.01	0	0.00	13.95	0	315	0.01%
2023/09/05	0	14.08	0	0.00	13.95	0	318	0.01%
2023/09/04	0	14.03	0	0.00	13.90	0	319	0.01%
2023/09/01	3	13.80	0.5	13.95	13.85	2.5	321	0.79%
2023/08/31	4	13.81	0	0.00	13.85	4	319	1.25%
2023/08/30	1	13.85	0	0.00	13.85	1	322	0.31%
2023/08/28	1	13.85	0	14.00	14.05	1	326	0.31%
2023/08/25	0	13.70	0	0.00	13.60	0	322	0.01%
2023/08/24	0	13.63	0	0.00	13.55	0	322	0.01%
2023/08/23	1	14.50	0	0.00	14.45	1	305	0.33%
2023/08/22	0	14.65	2	14.55	14.65	-2	297	-0.66%
2023/08/21	0.1	14.70	2	14.70	14.65	-1.9	295	-0.63%
2023/08/16	2	14.70	0	0.00	14.70	2	297	0.67%
2023/08/15	0	15.00	0	0.00	14.85	0	296	0.01%
2023/08/14	0.1	15.05	0	0.00	14.80	0.1	296	0.03%
2023/08/11	2.3	15.17	0	0.00	15.10	2.3	291	0.78%
2023/08/10	0	15.15	0	0.00	15.15	0	289	0.01%
2023/08/09	0.1	15.30	0	0.00	15.25	0.1	288	0.02%
2023/08/07	0	15.30	0	0.00	15.25	0	295	0.01%
2023/08/04	0	15.36	6	15.25	15.30	-6	294	-2.03%
2023/08/02	0	15.35	0	0.00	15.30	0	295	0.01%
2023/07/28	0	15.45	0	0.00	15.40	0	303	0.01%
2023/07/27	0	15.40	0	0.00	15.40	0	308	0.01%
2023/07/26	0	0.00	0	15.40	15.30	0	311	-0.01%
2023/07/25	0	15.35	1	15.25	15.25	-1	315	-0.32%
2023/07/24	0.2	15.30	0	0.00	15.35	0.2	328	0.05%
2023/07/21	0	0.00	0	15.40	15.25	0	359	0.00%
2023/07/20	1	15.30	0	0.00	15.25	1	360	0.28%
2023/07/19	0	15.25	0	0.00	15.25	0	363	0.01%
2023/07/18	3	15.20	0	0.00	15.20	3	366	0.83%
2023/07/13	0	15.30	0	0.00	15.25	0	363	0.01%
2023/07/12	3	15.30	0	0.00	15.30	3	365	0.82%
2023/07/11	0.1	15.40	0	0.00	15.35	0.1	369	0.01%
2023/07/10	0.1	15.49	0	0.00	15.35	0.1	369	0.03%
2023/07/07	0	15.55	0	0.00	15.40	0	370	0.00%
2023/07/06	4.1	15.55	0	0.00	15.50	4.1	368	1.10%
2023/07/05	3.5	15.59	0	0.00	15.55	3.5	367	0.95%
2023/07/03	0.1	15.80	0	0.00	15.70	0.1	362	0.03%
2023/06/30	0.1	15.80	0	0.00	15.75	0.1	361	0.03%
2023/06/29	0.1	15.80	0	0.00	15.80	0.1	361	0.03%
2023/06/27	4	15.54	0	0.00	15.45	4	346	1.16%
2023/06/20	0.1	15.50	0	0.00	15.50	0.1	340	0.01%
2023/06/19	5	15.65	5	15.60	15.60	0	333	0.00%
2023/06/16	1	15.60	3.7	15.52	15.70	-2.7	328	-0.81%
2023/06/15	3	15.15	2.7	15.27	15.15	0.3	300	0.08%
2023/06/14	0	0.00	1.6	15.23	15.20	-1.6	302	-0.53%
2023/06/13	0	0.00	0.8	15.24	15.15	-0.8	311	-0.25%
2023/06/12	3	15.05	0.8	15.17	15.05	2.2	312	0.72%
2023/06/09	3	15.10	1.3	15.21	15.05	1.7	312	0.53%
2023/06/08	0.1	15.22	3.3	15.26	15.10	-3.2	313	-1.01%
2023/06/07	3	15.15	2.2	15.26	15.15	0.8	318	0.25%
2023/06/06	6.1	15.15	5.1	15.28	15.15	1	320	0.31%
2023/06/05	3	15.15	0	0.00	15.15	3	324	0.92%
2023/06/02	3	15.00	4.6	15.21	15.25	-1.5	331	-0.47%
2023/05/31	3	15.00	2.3	15.10	15.00	0.7	340	0.19%
2023/05/30	0	15.25	1.3	15.28	15.10	-1.3	358	-0.35%
2023/05/26	4	15.15	3.9	15.19	15.05	0.1	364	0.03%
2023/05/25	0	0.00	1.5	15.30	15.15	-1.5	365	-0.42%
2023/05/24	0	0.00	1.1	15.25	15.25	-1.1	363	-0.31%
2023/05/23	6	15.13	2.9	15.20	15.15	3.1	361	0.86%
2023/05/22	2	15.10	0.1	15.30	15.15	1.9	356	0.54%
2023/05/19	0	0.00	0.9	15.30	15.15	-0.9	356	-0.25%
2023/05/18	0	0.00	0.2	15.30	15.20	-0.2	356	-0.06%
2023/05/17	0	0.00	9.1	15.16	15.20	-9.1	353	-2.57%
2023/05/16	0	0.00	0.7	15.20	15.00	-0.7	349	-0.20%
2023/05/15	2	14.95	0.1	15.20	14.95	1.9	348	0.55%
2023/05/12	3	15.05	1	15.18	14.85	2	347	0.58%
2023/05/11	3	15.05	1	15.18	15.00	2	342	0.59%
2023/05/10	0	0.00	0.9	15.21	15.15	-0.9	339	-0.25%
2023/05/09	7	15.04	0	0.00	15.10	7	339	2.06%
2023/05/08	3	15.15	4.1	15.25	15.15	-1.1	336	-0.31%
2023/05/05	4	15.30	0.9	15.44	15.30	3.1	329	0.95%
2023/05/04	0	0.00	1.5	15.40	15.35	-1.5	329	-0.45%
2023/05/03	3	15.25	7	15.30	15.25	-4	324	-1.23%
2023/04/28	5	15.30	0.2	15.40	15.30	4.8	315	1.51%
2023/04/27	0	15.45	0	0.00	15.30	0	310	0.01%
2023/04/26	0	0.00	3	15.85	15.30	-3	294	-1.02%
2023/04/25	0	14.85	0	0.00	14.75	0	263	0.01%
2023/04/24	0	0.00	3	14.80	14.75	-3	261	-1.15%
2023/04/21	0	0.00	1	14.85	14.80	-1	257	-0.39%
2023/04/20	3	14.95	2.4	15.02	14.90	0.6	254	0.25%
2023/04/19	5	14.95	0	0.00	14.95	5	253	1.97%
2023/04/18	3	14.95	0	0.00	14.95	3	250	1.20%
2023/04/17	4	15.00	0	0.00	14.95	4	250	1.60%
2023/04/14	2	15.00	0	0.00	15.00	2	247	0.81%
2023/04/13	4	14.90	0.6	15.05	14.90	3.4	243	1.38%
2023/04/12	1	14.95	0	0.00	14.95	1	242	0.41%
2023/04/11	0	15.00	0	0.00	14.95	0	242	0.00%
2023/04/10	0	14.95	1.4	14.93	14.95	-1.4	242	-0.57%
2023/04/07	0	15.00	0	15.00	14.90	0	252	-0.01%
2023/04/06	0.2	14.90	1.8	15.00	14.90	-1.6	250	-0.64%
2023/03/31	5	14.90	0.8	14.95	14.90	4.2	250	1.68%
2023/03/30	0	0.00	0.9	14.98	14.80	-0.9	245	-0.38%
2023/03/29	0	0.00	1.5	14.97	14.75	-1.5	245	-0.59%
2023/03/28	4	14.73	3	14.82	14.75	1	249	0.38%
2023/03/27	0	0.00	0.6	15.00	14.90	-0.6	246	-0.26%
2023/03/24	0	14.95	3.6	14.90	14.80	-3.6	245	-1.46%
2023/03/23	0	14.75	0	0.00	14.60	0	245	0.00%
2023/03/22	0	0.00	0.1	15.00	14.70	-0.1	242	-0.05%
2023/03/21	2.1	14.76	1	14.85	14.80	1.1	243	0.45%
2023/03/20	0.2	14.65	0.3	14.95	14.60	-0.1	239	-0.05%
2023/03/17	2	14.60	0	0.00	14.60	2	239	0.83%
2023/03/16	4	14.80	9.4	14.88	14.60	-5.3	236	-2.26%
2023/03/15	0	0.00	0.2	15.25	15.10	-0.2	229	-0.10%
2023/03/14	2	15.05	2.2	15.23	15.10	-0.2	228	-0.07%
2023/03/13	0	0.00	1.6	15.09	15.15	-1.6	228	-0.71%
2023/03/10	0	0.00	5.5	15.25	15.20	-5.5	223	-2.46%
2023/03/09	0	0.00	1	15.25	15.30	-1	220	-0.45%
2023/03/08	0	15.40	5	15.20	15.30	-5	216	-2.30%
2023/03/07	0	0.00	2	15.35	15.35	-2	211	-0.94%
2023/03/03	0	0.00	0.4	15.10	15.05	-0.4	199	-0.18%
2023/03/02	0	0.00	14.8	14.70	15.10	-14.8	192	-7.69%
2023/03/01	5	14.50	2.4	14.50	14.55	2.6	174	1.48%
2023/02/24	1	14.25	1.4	14.44	14.35	-0.4	167	-0.24%
2023/02/23	2	14.30	1.7	14.45	14.35	0.3	165	0.18%
2023/02/22	2.1	14.21	2.2	14.31	14.30	-0.1	167	-0.03%
2023/02/21	0	0.00	0	14.35	14.35	0	169	-0.02%
2023/02/20	1	14.20	0.2	14.30	14.25	0.8	170	0.46%
2023/02/17	0.1	14.30	0	0.00	14.20	0.1	173	0.06%
2023/02/16	0	14.35	0	0.00	14.15	0	182	0.00%
2023/02/14	0	0.00	0.1	14.50	14.15	-0.1	183	-0.08%
2023/02/10	0.1	14.25	0	0.00	14.15	0.1	183	0.08%
2023/02/09	0	0.00	0.2	14.35	14.25	-0.2	181	-0.13%
2023/02/08	0	14.20	0.2	14.60	14.15	-0.2	180	-0.11%
2023/02/07	0.1	14.20	0	0.00	14.05	0.1	178	0.06%
2023/02/06	4	14.05	0	14.25	14.10	4	177	2.25%
2023/01/31	2	13.95	2	14.05	14.05	0	171	0.00%
2023/01/30	0	0.00	0	14.50	14.00	0	171	-0.01%
2023/01/17	0	0.00	0	14.60	14.05	0	170	0.00%
2023/01/13	0	14.00	0	0.00	14.10	0	169	0.02%
2023/01/11	0	0.00	2	14.10	14.10	-2	170	-1.17%
2023/01/06	0	14.10	0	0.00	14.05	0	173	0.00%
2023/01/05	0	0.00	0.1	14.60	14.05	-0.1	177	-0.04%
2023/01/04	0	0.00	0.1	14.50	14.00	-0.1	176	-0.03%
2022/12/29	0	0.00	5	14.00	14.00	-5	181	-2.76%
2022/12/28	5	14.15	2	14.18	14.05	3	181	1.65%
2022/12/23	0	0.00	0.2	14.56	14.05	-0.2	175	-0.12%
2022/12/20	3	13.78	0.1	14.45	13.85	2.9	184	1.57%
2022/12/19	4	14.15	0.3	14.35	14.15	3.7	186	1.99%
2022/12/16	0	14.25	0.6	14.40	14.15	-0.6	195	-0.30%
2022/12/15	0	0.00	0.2	14.50	14.30	-0.2	197	-0.11%
2022/12/14	0	0.00	0.4	14.45	14.35	-0.4	202	-0.21%
2022/12/13	0	0.00	1.6	14.46	14.30	-1.6	206	-0.76%
2022/12/12	0	0.00	1.7	14.44	14.40	-1.7	209	-0.81%
2022/12/09	0	0.00	0.1	14.50	14.40	-0.1	218	-0.05%
2022/12/08	5	14.40	0	0.00	14.35	5	232	2.15%
2022/12/07	0	0.00	1.2	14.45	14.30	-1.2	277	-0.43%
2022/12/06	0	0.00	1.8	14.51	14.40	-1.8	280	-0.65%
2022/12/05	0	0.00	3.1	14.45	14.45	-3.1	284	-1.08%
2022/12/02	2	14.30	1.6	14.46	14.40	0.4	290	0.12%
2022/12/01	10	14.39	5.1	14.58	14.40	4.9	292	1.69%
2022/11/30	0	0.00	0.2	14.50	14.35	-0.2	290	-0.08%
2022/11/28	0	0.00	0.2	14.35	14.25	-0.2	291	-0.05%
2022/11/25	0	0.00	5	14.20	14.20	-5	291	-1.72%
2022/11/23	5	14.41	0.7	14.50	14.45	4.3	289	1.47%
2022/11/22	4	14.50	2	14.75	14.50	2	290	0.70%
2022/11/21	6	14.48	1.3	14.54	14.55	4.7	294	1.61%
2022/11/18	0	0.00	2.3	14.91	14.55	-2.3	298	-0.78%
2022/11/17	0.2	14.45	2	14.60	14.60	-1.8	298	-0.60%
2022/11/16	2	14.50	0.7	14.64	14.25	1.3	298	0.45%
2022/11/15	4	14.45	2	14.60	14.50	2	299	0.67%
2022/11/14	5.6	14.74	3	14.62	14.80	2.6	295	0.88%
2022/11/11	0.1	14.20	0	0.00	14.05	0.1	287	0.03%
2022/11/10	0	14.20	0	0.00	14.10	0	285	0.00%
2022/11/09	4	14.10	0.6	14.25	14.05	3.4	287	1.19%
2022/11/08	2.1	14.15	0.5	14.25	14.15	1.6	287	0.55%
2022/11/03	0	0.00	0.1	14.15	14.00	-0.1	303	-0.03%
2022/11/02	0	0.00	0.4	14.20	14.05	-0.4	314	-0.13%
2022/11/01	0	13.95	0	0.00	14.00	0	317	0.00%
2022/10/31	0	13.95	0	0.00	13.90	0	321	0.00%
2022/10/28	0.2	13.95	0	0.00	13.80	0.2	324	0.05%
2022/10/26	0	13.80	0	0.00	13.75	0	331	0.00%
2022/10/20	1	13.70	0	0.00	13.60	1	359	0.28%
2022/10/14	0	0.00	0.5	14.44	14.20	-0.5	415	-0.12%
2022/10/13	7	13.98	2.7	14.13	13.85	4.3	418	1.02%
2022/10/12	1	14.35	0.9	14.49	14.35	0.1	414	0.03%
2022/10/11	2	14.25	0.6	14.51	14.40	1.4	415	0.34%
2022/10/07	0	0.00	0.5	14.85	14.60	-0.5	414	-0.11%
2022/10/06	0	14.65	0.1	14.68	14.60	-0.1	414	-0.02%
2022/10/05	0	0.00	0.3	14.82	14.50	-0.3	416	-0.07%
2022/10/04	0	0.00	0.1	14.80	14.55	-0.1	418	-0.03%
2022/10/03	2	14.40	0	0.00	14.40	2	416	0.48%
2022/09/30	0	0.00	0.4	14.70	14.80	-0.4	416	-0.09%
2022/09/29	0	0.00	0.4	14.67	14.65	-0.4	419	-0.10%
2022/09/28	0	0.00	0.2	14.85	14.60	-0.2	421	-0.05%
2022/09/27	0	0.00	1.7	14.77	14.75	-1.7	417	-0.41%
2022/09/26	1	14.65	7.6	14.44	14.60	-6.6	417	-1.57%
2022/09/22	1	15.05	0	0.00	15.35	1	413	0.24%
2022/09/21	1	15.25	0	0.00	15.25	1	409	0.24%
2022/09/20	6	15.47	4	15.46	15.50	2	404	0.49%
2022/09/15	1	15.55	5	15.85	15.45	-4	394	-1.01%
2022/09/14	18	15.87	11	15.87	15.85	7	382	1.83%
2022/09/08	1	14.95	3	15.00	14.95	-2	338	-0.59%
2022/08/31	1	14.50	0	0.00	14.60	1	334	0.30%
2022/08/16	0	0.00	0	14.65	14.55	0	327	0.00%
2022/08/15	2	14.60	10	14.63	14.65	-8	327	-2.44%
2022/08/11	0	0.00	3	14.45	14.60	-3	329	-0.91%
2022/08/10	3	14.45	0	0.00	14.50	3	330	0.92%
2022/08/09	0	0.00	8	14.45	14.90	-8	320	-2.49%
2022/08/02	10	14.25	0	0.00	14.25	10	330	3.04%
2022/08/01	0	14.95	0	0.00	14.45	0	352	0.00%
2022/07/26	17	14.39	12	14.36	14.35	5	340	1.47%
2022/07/25	2	14.15	6	14.40	14.40	-4	314	-1.27%
2022/07/12	1	12.45	0	0.00	12.50	1	305	0.33%
2022/07/08	0	12.95	0	0.00	13.00	0	311	0.01%
2022/07/07	3.2	12.66	0	0.00	12.70	3.2	314	1.03%
2022/07/06	0	0.00	2	13.00	12.95	-2	316	-0.63%
2022/07/05	0	13.20	0	0.00	13.15	0	339	0.01%
2022/07/01	1.2	13.19	0	0.00	13.05	1.2	351	0.35%
2022/06/29	0	13.95	0	0.00	13.95	0	352	0.00%
2022/06/28	0	14.08	0	0.00	14.00	0	357	0.01%
2022/06/24	0.1	13.80	0	0.00	13.75	0.1	356	0.03%
2022/06/23	0.1	13.90	0	0.00	13.70	0.1	358	0.02%
2022/06/22	0	13.81	0	0.00	13.75	0	361	0.00%
2022/06/20	2.1	13.65	0	0.00	13.60	2.1	365	0.58%
2022/06/17	0.1	13.80	0	0.00	13.75	0.1	361	0.03%
2022/06/16	0	14.00	0	0.00	13.90	0	358	0.00%
2022/06/14	0.1	13.85	0	0.00	13.80	0.1	366	0.02%
2022/06/13	2.1	13.95	0	0.00	13.90	2.1	372	0.55%
2022/06/09	0	14.40	0	0.00	14.30	0	383	0.00%
2022/06/06	0.2	14.07	0	0.00	14.00	0.2	397	0.06%
2022/06/02	0.1	14.10	0	0.00	14.05	0.1	412	0.03%
2022/06/01	1	14.05	0	0.00	14.10	1	424	0.24%
2022/05/27	0	14.10	0	0.00	13.95	0	423	0.00%
2022/05/24	0	13.95	0	0.00	13.90	0	440	0.00%
2022/05/23	0.1	14.10	0	0.00	13.95	0.1	444	0.01%
2022/05/20	0	14.10	0	0.00	14.00	0	447	0.00%
2022/05/19	1.2	13.72	0	0.00	13.95	1.2	453	0.26%
2022/05/18	0.1	14.15	0	0.00	14.10	0.1	452	0.01%
2022/05/17	0	14.10	0	0.00	14.05	0	451	0.00%
2022/05/13	0.1	14.05	0	0.00	13.90	0.1	462	0.02%
2022/05/12	2.1	13.88	0	13.90	13.85	2.1	465	0.45%
2022/05/11	0.2	14.14	0	0.00	14.30	0.2	457	0.05%
2022/05/10	0.6	14.29	0.3	14.34	14.10	0.3	456	0.06%
2022/05/09	8.2	14.23	5.8	14.32	14.05	2.3	457	0.51%
2022/05/06	2	15.05	83	15.01	15.10	-81	445	-18.19%
2022/05/04	2	15.05	0	0.00	15.10	2	442	0.45%
2022/05/03	0	15.25	0	0.00	15.10	0	453	0.00%
2022/04/27	1	15.15	0	0.00	15.15	1	465	0.22%
2022/04/26	1.1	15.42	0	0.00	15.50	1.1	471	0.23%
2022/04/25	0	15.70	0	0.00	15.55	0	509	0.01%
2022/04/22	1.1	15.94	0	0.00	15.95	1.1	523	0.20%
2022/04/12	0	15.60	0	0.00	15.50	0	518	0.01%
2022/04/11	2	15.90	7	15.89	15.65	-5	513	-0.97%
2022/04/08	1	15.30	0	0.00	15.30	1	492	0.20%
2022/04/07	0.1	15.40	0	0.00	15.20	0.1	490	0.02%
2022/04/01	0.1	15.40	0	0.00	15.25	0.1	485	0.01%
2022/03/30	0	0.00	0	15.40	15.35	0	477	0.00%
2022/03/29	0	0.00	3	15.30	15.35	-3	481	-0.62%
2022/03/28	0	15.25	0	0.00	15.35	0	484	0.00%
2022/03/24	0	15.50	1	15.35	15.30	-1	494	-0.20%
2022/03/23	0	15.55	0	0.00	15.45	0	491	0.00%
2022/03/22	1	15.40	0	0.00	15.40	1	489	0.20%
2022/03/18	0	15.35	0	0.00	15.35	0	488	0.00%
2022/03/16	0	15.25	0	0.00	15.05	0	480	0.01%
2022/03/15	3.1	15.10	0	0.00	15.10	3.1	473	0.66%
2022/03/08	2.4	15.17	0	0.00	15.15	2.4	451	0.54%
2022/03/07	4	15.30	0	0.00	15.35	4	436	0.92%
2022/03/04	5	15.75	0	0.00	15.70	5	428	1.17%
2022/03/02	5	15.75	5	15.85	15.90	0	434	0.00%
2022/03/01	0	0.00	10	15.90	15.85	-10	432	-2.31%
2022/02/24	14.1	15.75	4	15.84	15.65	10.1	428	2.36%
2022/02/23	4	15.98	2	16.20	16.00	2	421	0.47%
2022/02/21	2	16.25	3	16.10	16.25	-1	418	-0.24%
2022/02/15	0	16.15	0	0.00	16.00	0	412	0.00%
2022/02/14	1	16.00	0	0.00	16.00	1	409	0.24%
2022/02/11	0	0.00	2	16.35	16.35	-2	407	-0.49%
2022/02/10	2	16.15	0	0.00	16.40	2	406	0.49%
2022/02/09	2.2	16.35	0	0.00	16.35	2.2	399	0.54%
2022/01/26	0.1	15.95	0	0.00	15.85	0.1	388	0.03%
2022/01/25	2	15.90	0	0.00	15.85	2	388	0.52%
2022/01/24	2.2	16.20	0	0.00	16.20	2.2	379	0.59%
2022/01/20	0.1	16.60	0	0.00	16.55	0.1	366	0.03%
2022/01/19	0	0.00	2	16.65	16.65	-2	363	-0.55%
2022/01/18	1	16.80	0	0.00	16.70	1	355	0.28%
2022/01/13	0	0.00	1	15.90	15.90	-1	336	-0.30%
2022/01/12	0.1	15.86	0	0.00	15.90	0.1	339	0.03%
2022/01/11	1	15.95	0	0.00	15.85	1	342	0.29%
2022/01/10	3.1	15.90	0	0.00	15.95	3.1	343	0.89%
2022/01/07	0	15.75	1.1	15.75	15.70	-1.1	337	-0.32%
2022/01/06	0.1	15.75	0	0.00	15.60	0.1	340	0.02%
2022/01/05	0	15.65	1	15.65	15.65	-1	347	-0.28%
2022/01/03	2.1	15.70	0	0.00	15.55	2.1	359	0.59%
2021/12/30	0.1	15.85	0	0.00	15.70	0.1	357	0.03%
2021/12/29	0	15.85	0	0.00	15.85	0	357	0.01%
2021/12/27	2	15.75	0	0.00	15.75	2	357	0.56%
2021/12/23	0.1	15.60	0	0.00	15.75	0.1	376	0.01%
2021/12/22	10	15.70	0	0.00	15.55	10	373	2.68%
2021/12/21	0.1	15.60	0	0.00	15.50	0.1	371	0.03%
2021/12/16	0.1	15.40	0	0.00	15.30	0.1	358	0.01%
2021/12/14	0	15.35	0	0.00	15.35	0	361	0.01%
2021/12/10	0.1	15.50	0	0.00	15.45	0.1	363	0.01%
2021/12/07	1.1	15.35	0	0.00	15.30	1.1	367	0.30%
2021/12/02	0.1	15.40	0	0.00	15.30	0.1	366	0.01%
2021/11/30	0	15.35	0	0.00	15.20	0	373	0.01%
2021/11/26	0	15.65	0	0.00	15.55	0	369	0.00%
2021/11/25	2	15.75	0	0.00	15.75	2	370	0.54%
2021/11/22	1	15.95	18	15.90	16.00	-17	368	-4.61%
2021/11/18	0	0.00	6	16.00	16.05	-6	368	-1.63%
2021/11/17	0.2	16.20	0	0.00	16.15	0.2	374	0.05%
2021/11/15	0	0.00	2	15.90	15.85	-2	381	-0.52%
2021/11/12	0.1	15.90	0	0.00	15.90	0.1	392	0.02%
2021/11/11	0.3	15.83	0	0.00	15.80	0.3	395	0.07%
2021/11/10	5	16.05	1	15.90	15.70	4	408	0.98%
2021/11/08	0.2	15.90	0	0.00	15.80	0.2	416	0.05%
2021/11/04	1	15.50	0	0.00	15.45	1	432	0.23%
2021/11/01	2.1	15.35	0	0.00	15.30	2.1	433	0.48%
2021/10/29	4	15.40	0	0.00	15.35	4	439	0.92%
2021/10/28	0	15.45	0	0.00	15.35	0	445	0.01%
2021/10/26	1.1	15.16	2	15.20	15.20	-0.9	452	-0.20%
2021/10/25	2	15.25	0	0.00	15.25	2	454	0.44%
2021/10/22	3	15.35	0	0.00	15.35	3	463	0.65%
2021/10/21	0.1	15.25	0.1	15.50	15.60	0	471	0.00%
2021/10/19	2	15.25	0	0.00	15.45	2	491	0.41%
2021/10/18	0.1	15.20	0	0.00	15.40	0.1	500	0.02%
2021/10/14	0.1	15.27	12	15.20	15.20	-11.9	520	-2.29%
2021/10/13	3.1	15.10	0	0.00	15.10	3.1	522	0.59%
2021/10/12	6.1	15.28	0	0.00	15.30	6.1	515	1.17%
2021/10/08	0.1	15.80	0	0.00	15.70	0.1	506	0.01%
2021/10/06	5.1	15.69	0	0.00	15.65	5.1	533	0.96%
2021/10/05	0.1	15.85	0	15.85	15.80	0	544	0.01%
2021/10/04	0	16.00	0	0.00	15.85	0	549	0.00%
2021/09/30	0.1	16.40	0	0.00	16.40	0.1	555	0.02%
2021/09/29	0	0.00	1	16.25	16.35	-1	552	-0.18%
2021/09/28	0	0.00	1	16.40	16.40	-1	562	-0.18%
2021/09/27	0.1	16.35	0	0.00	16.30	0.1	586	0.01%
2021/09/22	0.1	16.20	0.1	16.20	16.00	0	647	0.00%
2021/09/17	0	0.00	1	16.15	16.10	-1	672	-0.15%
2021/09/16	3	16.10	0	0.00	16.10	3	686	0.44%
2021/09/14	1	16.25	1	16.30	16.10	0	693	0.00%
2021/09/13	0	0.00	5	16.20	16.30	-5	701	-0.71%
2021/09/07	0	16.25	0	0.00	16.15	0	730	0.00%
2021/09/06	1	16.05	0	0.00	16.05	1	737	0.14%
2021/09/03	3	16.30	0	0.00	16.25	3	736	0.41%
2021/09/02	0.1	16.46	0	0.00	16.40	0.1	734	0.02%
2021/08/30	1	16.65	0	0.00	16.65	1	756	0.13%
2021/08/26	0	16.55	0	0.00	16.45	0	784	0.00%
2021/08/19	0.1	16.15	0	0.00	16.20	0.1	786	0.01%
2021/08/17	0	0.00	1	16.55	16.60	-1	782	-0.13%
2021/08/16	3.1	16.60	0	0.00	16.60	3.1	789	0.39%
2021/08/13	1	17.00	0.8	17.10	17.05	0.2	784	0.03%
2021/08/12	0.1	17.25	4	17.20	17.20	-4	787	-0.50%
2021/08/11	2	17.10	0	0.00	17.20	2	787	0.25%
2021/08/10	2	17.40	0	0.00	17.40	2	789	0.25%
2021/08/06	3	17.75	0	0.00	17.70	3	828	0.36%
2021/08/05	3	17.75	2	17.75	17.75	1	856	0.12%
2021/07/28	0	17.80	1	17.65	17.95	-1	1,122	-0.09%
2021/07/27	3.8	18.11	0	0.00	18.20	3.8	1,266	0.30%
2021/07/26	19	18.12	0	0.00	18.10	19	1,311	1.45%
2021/07/23	1	18.20	11	18.18	18.20	-10	1,322	-0.76%
2021/07/22	6	17.11	1	17.15	17.15	5	1,306	0.38%
2021/07/21	1	17.25	0	0.00	17.25	1	1,304	0.08%
2021/07/20	0.1	17.85	1	17.65	17.55	-1	1,301	-0.07%
2021/07/14	4	17.68	0	0.00	17.65	4	1,494	0.27%
2021/07/13	6	18.10	1.3	18.11	18.00	4.7	1,510	0.31%
2021/07/12	0	0.00	10	18.10	18.30	-10	1,502	-0.67%
2021/07/09	0	0.00	1	18.05	18.15	-1	1,497	-0.07%
2021/07/05	0	0.00	4	18.30	18.25	-4	1,540	-0.26%
2021/07/02	12	18.60	6	18.45	18.40	6	1,546	0.39%
2021/07/01	1.1	18.38	6.3	18.25	18.30	-5.2	1,528	-0.34%
2021/06/30	10	18.10	2	18.28	18.40	8	1,514	0.53%
2021/06/29	0	0.00	29	17.90	17.90	-29	1,492	-1.94%
2021/06/25	0	0.00	5	17.45	17.40	-5	1,456	-0.34%
2021/06/24	3	17.30	0	0.00	17.35	3	1,450	0.21%
2021/06/22	5	17.10	0	0.00	17.25	5	1,454	0.34%
2021/06/21	6.1	17.15	2	17.30	17.10	4.1	1,454	0.28%
2021/06/18	34.2	17.38	0	0.00	17.40	34.2	1,447	2.36%
2021/06/17	0	17.30	0	0.00	17.35	0	1,447	0.00%
2021/06/16	1	17.25	0	0.00	17.25	1	1,451	0.07%
2021/06/15	0	17.45	0	0.00	17.40	0	1,448	0.00%
2021/06/09	4	17.54	1	17.45	17.40	3	1,472	0.20%
2021/06/08	0	0.00	1	18.10	17.75	-1	1,466	-0.07%
2021/06/07	2	17.90	0	0.00	17.85	2	1,465	0.14%
2021/06/04	0	0.00	2	17.98	17.85	-2	1,461	-0.14%
2021/06/03	3	17.95	1	17.75	17.90	2	1,452	0.14%
2021/05/31	0	0.00	5	17.35	17.25	-5	1,429	-0.35%
2021/05/28	0	17.40	6	17.30	17.30	-6	1,425	-0.42%
2021/05/26	0	0.00	2.1	17.40	17.45	-2.1	1,427	-0.15%
2021/05/25	0	17.50	10	17.25	17.35	-10	1,431	-0.70%
2021/05/24	15	17.48	2	17.45	17.40	13	1,428	0.91%
2021/05/20	0.1	16.48	0	0.00	16.30	0.1	1,418	0.01%
2021/05/19	6.2	16.50	0	0.00	16.50	6.2	1,423	0.44%
2021/05/18	1	16.59	0	0.00	16.65	1	1,419	0.07%
2021/05/17	5	15.72	6	15.74	15.35	-1	1,406	-0.07%
2021/05/14	5.1	17.13	0	0.00	17.00	5.1	1,371	0.37%
2021/05/13	6.2	17.15	7.7	16.96	16.95	-1.5	1,357	-0.11%
2021/05/12	10	17.84	26	17.34	17.30	-16	1,328	-1.20%
2021/05/11	21	18.93	16	18.69	18.45	5	1,263	0.40%
2021/05/10	7	19.05	11	18.98	19.00	-4	1,169	-0.35%
2021/05/07	21	18.27	4	18.40	18.40	17	1,097	1.55%
2021/05/06	1	18.40	0	0.00	18.05	1	1,079	0.09%
2021/05/05	3	17.90	0	0.00	18.05	3	1,062	0.28%
2021/05/04	40	19.15	58.1	18.17	17.95	-18.1	1,054	-1.72%
2021/05/03	12	18.25	6	18.32	18.35	6	905	0.66%
2021/04/29	1	18.25	14	18.24	18.15	-13	856	-1.52%
2021/04/28	2	18.20	16	18.12	18.40	-14	837	-1.67%
2021/04/27	3	18.00	10	18.00	17.95	-7	814	-0.86%
2021/04/26	3	18.05	0	0.00	17.95	3	806	0.37%
2021/04/23	20	17.98	27	18.02	18.05	-7	795	-0.88%
2021/04/22	19	18.35	6	18.00	18.30	13	777	1.67%
2021/04/21	3	18.00	1	18.00	17.95	2	648	0.31%
2021/04/19	0	0.00	11	17.65	17.85	-11	594	-1.85%
2021/04/16	1	17.50	0	0.00	17.50	1	566	0.18%
2021/04/14	0	0.00	1	17.40	17.40	-1	556	-0.18%
2021/04/13	12	18.06	0	0.00	17.65	12	551	2.18%
2021/04/12	2	17.45	10	17.50	17.85	-8	547	-1.46%
2021/04/09	1	17.65	4	17.60	17.65	-3	503	-0.60%
2021/04/08	6	17.82	4	17.85	17.80	2	502	0.40%
2021/04/07	1	17.35	0	0.00	17.45	1	490	0.20%
2021/04/06	2	17.35	0	0.00	17.30	2	488	0.41%
2021/03/30	2	17.55	0	0.00	17.55	2	484	0.41%
2021/03/29	0	0.00	11	17.95	17.80	-11	481	-2.29%
2021/03/26	0	17.85	0	0.00	17.85	0	476	0.00%
2021/03/25	4	17.61	0	0.00	17.60	4	470	0.85%
2021/03/22	0	17.45	0	0.00	17.55	0	464	0.00%
2021/03/17	0	17.90	7	17.91	17.85	-7	453	-1.54%
2021/03/16	0	18.60	0	0.00	17.85	0	456	0.00%
2021/03/08	1	18.00	0	0.00	18.00	1	448	0.22%
2021/03/05	0	19.05	0	0.00	18.05	0	449	0.00%
2021/03/02	0	0.00	0	18.55	18.15	0	499	0.00%
2021/02/26	3	18.75	0	0.00	18.55	3	505	0.59%
2021/02/24	0	0.00	30	18.58	18.40	-30	496	-6.04%
2021/02/22	3	18.22	0	18.20	18.25	3	487	0.61%
2021/02/19	10	18.08	0	18.20	18.20	10	482	2.07%
2021/02/17	0	0.00	2	17.15	17.30	-2	474	-0.42%
2021/02/04	0	18.50	0	0.00	17.00	0	472	0.00%
2021/02/03	0	16.95	0	0.00	17.00	0	474	0.00%
2021/02/02	0	0.00	1	17.05	17.00	-1	478	-0.21%
2021/02/01	2	16.98	1	17.10	17.00	1	480	0.21%
2021/01/29	2	17.10	0	0.00	17.10	2	479	0.42%
2021/01/26	1	17.10	0	0.00	17.05	1	472	0.21%
2021/01/19	3	17.80	0	0.00	17.85	3	451	0.66%
2021/01/18	0	18.50	0	0.00	17.80	0	454	0.00%
2021/01/14	12	18.00	0	18.00	18.10	12	487	2.46%
2021/01/13	0	0.00	1	18.35	18.20	-1	484	-0.21%
2021/01/08	0	0.00	0.1	18.10	18.45	-0.1	483	-0.02%
2021/01/07	0	18.30	0	0.00	18.45	0	479	0.00%
2021/01/06	3	18.45	0	0.00	18.35	3	476	0.63%
2021/01/05	0	0.00	15	19.04	18.70	-15	469	-3.19%
2021/01/04	1	18.60	0	0.00	18.50	1	456	0.22%
2020/12/23	10	18.00	2	18.05	18.05	8	436	1.83%
2020/12/18	0	0.00	5	18.35	18.15	-5	441	-1.13%
2020/12/14	3	18.25	0	0.00	18.35	3	441	0.68%
2020/12/11	0	0.00	2	18.30	18.30	-2	440	-0.45%
2020/12/08	5	18.80	0	0.00	18.80	5	429	1.16%
2020/12/04	5	19.05	0	0.00	19.10	5	422	1.18%
2020/12/03	0	0.00	3	19.20	19.10	-3	419	-0.71%
2020/12/02	13	18.81	0	0.00	18.85	13	407	3.19%
2020/12/01	10	18.95	0	0.00	18.95	10	408	2.45%
2020/11/27	6	19.63	23	19.22	19.15	-17	404	-4.21%
2020/11/26	10	19.10	0	0.00	19.35	10	380	2.63%
2020/11/25	10	18.67	0	0.00	18.70	10	358	2.79%
2020/11/19	0.1	18.45	0	0.00	18.35	0.1	349	0.04%
2020/11/10	14	18.89	0	0.00	18.70	14	415	3.37%
2020/11/09	1	18.30	0	0.00	18.60	1	412	0.24%
2020/11/06	3	18.50	0	0.00	18.60	3	409	0.73%
2020/10/27	0	0.00	0	18.25	18.90	0	424	0.00%
2020/10/26	0	0.00	6	19.05	19.00	-6	427	-1.40%
2020/10/23	1	19.00	0	0.00	19.00	1	425	0.23%
2020/10/22	6	18.30	0	0.00	19.05	6	433	1.39%
2020/10/21	0	0.00	2	17.90	18.00	-2	412	-0.48%
2020/10/19	0	0.00	1	18.00	18.20	-1	423	-0.24%
2020/10/16	2	18.00	0	0.00	17.85	2	421	0.47%
2020/09/21	2	18.45	8	18.55	18.35	-6	633	-0.95%
2020/09/18	0	0.00	25	18.37	18.25	-25	638	-3.92%
2020/09/17	10	18.30	0	0.00	18.30	10	639	1.56%
2020/09/16	0	0.00	2	17.98	18.00	-2	640	-0.31%
2020/09/10	0	0.00	7	18.00	18.00	-7	665	-1.05%
2020/09/07	1	18.25	0	0.00	17.95	1	690	0.14%
2020/09/03	0	0.00	1	18.05	18.00	-1	723	-0.14%
2020/09/01	1	18.25	0	0.00	18.25	1	758	0.13%
2020/08/27	0	0.00	1	18.05	18.00	-1	819	-0.12%
2020/08/21	4	18.05	4	18.06	18.05	0	863	0.00%
2020/08/20	2	17.98	1	18.10	18.05	1	891	0.11%
2020/08/18	11	19.03	0	0.00	18.95	11	1,017	1.08%
2020/08/17	11	19.25	1	18.60	19.25	10	1,028	0.97%
2020/08/10	0	0.00	1	17.90	17.90	-1	1,032	-0.10%
2020/08/05	0	0.00	1	18.05	18.10	-1	1,061	-0.09%
2020/08/03	1	17.95	0	0.00	18.00	1	1,091	0.09%
2020/07/29	10	17.65	0	0.00	17.85	10	1,149	0.87%
2020/07/28	2	17.50	0	0.00	17.30	2	1,172	0.17%
2020/07/27	0	0.00	4	17.90	17.90	-4	1,189	-0.34%
2020/07/22	1	19.00	0	0.00	18.90	1	1,238	0.08%
2020/07/20	1	18.90	3	18.80	18.80	-2	1,244	-0.16%
2020/07/17	1	19.00	0	0.00	18.95	1	1,255	0.08%
2020/07/14	11	18.90	0	0.00	18.90	11	1,299	0.85%
2020/07/13	1	18.95	5	18.95	19.15	-4	1,312	-0.30%
2020/07/10	6	19.51	0	0.00	19.30	6	1,320	0.45%
2020/07/09	29	20.06	5	20.25	20.00	24	1,328	1.81%
2020/07/08	10	21.54	7	21.58	21.65	3	1,309	0.23%
2020/07/07	0	0.00	1	21.40	21.40	-1	1,283	-0.08%
2020/07/06	2	21.40	9	21.40	21.50	-7	1,281	-0.55%
2020/07/02	1	21.40	0	0.00	21.40	1	1,283	0.08%
2020/06/29	1	21.20	0	0.00	21.25	1	1,299	0.08%
2020/06/24	0	0.00	1	21.40	21.45	-1	1,304	-0.08%
2020/06/23	1	21.50	1	21.35	21.40	0	1,316	0.00%
2020/06/15	0	0.00	4	20.55	20.70	-4	1,375	-0.29%
2020/06/12	4	20.68	0	0.00	20.70	4	1,385	0.29%
2020/06/11	1	21.00	0	0.00	21.00	1	1,396	0.07%
2020/06/05	1	21.85	5	21.85	21.85	-4	1,422	-0.28%
2020/06/02	0	0.00	1	21.45	21.40	-1	1,396	-0.07%
2020/06/01	3	21.35	2	21.48	21.60	1	1,388	0.07%
2020/05/28	10	21.75	11	21.60	21.35	-1	1,371	-0.07%
2020/05/27	4	21.73	0	0.00	21.65	4	1,360	0.29%
2020/05/26	10	22.09	4	22.16	22.20	6	1,344	0.45%
2020/05/25	0	0.00	3	21.35	21.90	-3	1,237	-0.24%
2020/05/21	1	21.00	2	20.90	20.95	-1	1,196	-0.08%
2020/05/19	3	20.40	0	0.00	20.60	3	1,200	0.25%
2020/05/18	4	20.29	0	0.00	20.25	4	1,214	0.33%
2020/05/15	6	20.13	0	0.00	20.25	6	1,217	0.49%
2020/05/14	18	20.62	5	20.25	20.35	13	1,218	1.07%
2020/05/13	0	0.00	39	20.59	20.85	-39	1,213	-3.21%
2020/05/12	9	20.35	0	0.00	20.35	9	1,209	0.74%
2020/05/07	4	20.55	2	20.75	20.70	2	1,199	0.17%
2020/05/06	3	20.90	13	21.13	21.10	-10	1,193	-0.84%
2020/05/05	13	20.98	1	20.90	21.00	12	1,179	1.02%
2020/05/04	4	20.80	0	0.00	20.90	4	1,168	0.34%
2020/04/30	1	21.05	5	21.11	21.30	-4	1,152	-0.35%
2020/04/29	2	20.40	0	0.00	20.45	2	1,151	0.17%
2020/04/28	5	20.10	0	0.00	20.10	5	1,148	0.44%
2020/04/27	0	0.00	1	19.55	19.80	-1	1,194	-0.08%
2020/04/24	5	19.30	1	19.15	19.30	4	1,186	0.34%
2020/04/22	1	19.10	0	0.00	19.15	1	1,305	0.08%
2020/04/21	1	19.10	0	0.00	19.10	1	1,299	0.08%
2020/04/20	10	19.33	0	0.00	19.30	10	1,284	0.78%
2020/04/17	30	19.88	0	0.00	19.70	30	1,279	2.34%
2020/04/16	15	19.83	0	0.00	19.80	15	1,261	1.19%
2020/04/15	5	20.00	0	0.00	20.20	5	1,247	0.40%
2020/04/14	4	19.65	0	0.00	19.70	4	1,239	0.32%
2020/04/13	1	18.80	0	0.00	18.80	1	1,250	0.08%
2020/04/10	5	18.50	0	0.00	18.65	5	1,242	0.40%
2020/04/08	1	18.25	0	0.00	18.75	1	1,225	0.08%
2020/04/07	10	18.11	0.3	18.35	18.25	9.7	1,216	0.80%
2020/04/01	0	0.00	1	16.95	16.95	-1	1,200	-0.08%
2020/03/31	1	16.80	0	0.00	16.60	1	1,195	0.08%
2020/03/27	0	0.00	1	17.45	17.05	-1	1,173	-0.09%
2020/03/26	1	16.90	0	0.00	17.20	1	1,168	0.09%
2020/03/20	1	17.10	1	16.62	16.65	0	1,149	0.00%
2020/03/19	0	0.00	3	16.25	15.95	-3	1,149	-0.26%
2020/03/17	0	0.00	9	18.06	18.05	-9	1,138	-0.79%
2020/03/16	0	0.00	2	19.63	19.05	-2	1,134	-0.18%
2020/03/13	2	19.03	12	18.95	19.45	-10	1,115	-0.90%
2020/03/12	0	0.00	9	21.13	20.85	-9	1,091	-0.82%
2020/03/10	0	0.00	21	21.89	22.10	-21	1,111	-1.89%
2020/02/27	0	0.00	3	23.20	23.05	-3	1,167	-0.26%
2020/02/25	4	23.45	18	23.03	23.40	-14	1,185	-1.18%
2020/02/24	8	23.39	5	23.25	23.30	3	1,205	0.25%
2020/02/20	1	23.95	0	0.00	23.95	1	1,246	0.08%
2020/02/19	0	0.00	6	23.57	24.10	-6	1,256	-0.48%
2020/02/18	1	23.30	0	0.00	23.25	1	1,273	0.08%
2020/02/17	5	23.37	0	0.00	23.35	5	1,315	0.38%
2020/02/13	3	23.50	0	0.00	23.55	3	1,836	0.16%
2020/02/12	1	23.40	0	0.00	23.50	1	1,855	0.05%
2020/02/07	0	0.00	2	24.00	23.90	-2	1,970	-0.10%
2020/02/06	1	24.15	0	0.00	24.20	1	2,090	0.05%
2020/02/05	0	0.00	2	24.05	23.95	-2	2,114	-0.09%
2020/02/04	0	0.00	3	24.10	24.10	-3	2,117	-0.14%
2020/02/03	11	23.44	6	23.17	23.45	5	2,133	0.23%
2020/01/31	2	24.75	0	0.00	24.45	2	2,114	0.09%
2020/01/30	9	24.83	2	25.00	24.35	7	2,134	0.33%
2020/01/17	4	26.84	0	0.00	26.80	4	2,081	0.19%
2020/01/16	3	26.83	0	0.00	27.10	3	2,083	0.14%
2020/01/14	0	0.00	1	26.55	26.20	-1	2,031	-0.05%
2020/01/08	1	26.00	10	26.16	25.95	-9	2,190	-0.41%
2020/01/07	11	26.41	4	26.58	26.40	7	2,221	0.32%
2020/01/06	0	0.00	1	26.10	26.05	-1	2,326	-0.04%
2020/01/03	2	25.90	8	26.03	25.90	-6	2,393	-0.25%
2020/01/02	0	0.00	0	26.10	26.10	0	2,446	0.00%
2019/12/31	1	26.00	1	26.10	26.05	0	2,559	0.00%
2019/12/30	5	26.14	0	0.00	26.00	5	2,576	0.19%
2019/12/27	5	26.15	0	0.00	26.15	5	2,581	0.19%
2019/12/25	0	0.00	0	26.15	26.15	0	2,587	0.00%
2019/12/24	2	26.50	0	0.00	26.30	2	2,611	0.08%
2019/12/23	0	0.00	2	26.50	26.45	-2	2,618	-0.08%
2019/12/20	1	26.25	5	26.35	26.40	-4	2,672	-0.15%
2019/12/19	5	26.13	2	26.15	26.15	3	2,675	0.11%
2019/12/18	1	26.30	1	26.30	26.25	0	2,680	0.00%
2019/12/16	0	0.00	2	26.60	26.50	-2	2,695	-0.07%
2019/12/13	0	0.00	3	26.00	26.00	-3	2,723	-0.11%
2019/12/12	4	25.88	3	26.10	26.05	1	2,754	0.04%
2019/12/11	3	26.13	0	0.00	26.10	3	2,821	0.11%
2019/12/10	6	26.28	6	26.28	26.25	0	2,823	0.00%
2019/12/09	5	26.33	2	26.25	26.30	3	2,842	0.11%
2019/12/06	3	26.25	3	26.35	26.30	0	2,862	0.00%
2019/12/05	0	0.00	1	26.50	26.80	-1	2,875	-0.03%
2019/12/03	3	25.95	0	0.00	26.30	3	2,863	0.10%
2019/11/29	0	0.00	4	26.20	26.10	-4	2,847	-0.14%
2019/11/27	3	26.45	0	0.00	26.40	3	2,815	0.11%
2019/11/26	4	26.50	0	0.00	26.35	4	2,803	0.14%
2019/11/21	3	27.05	0	0.00	27.15	3	2,742	0.11%
2019/11/19	2	27.00	0	0.00	27.00	2	2,690	0.07%
2019/11/18	2	27.35	3	27.30	27.10	-1	2,660	-0.04%
2019/11/15	33	27.68	33	27.40	27.35	0	2,638	0.00%
2019/11/14	33	27.54	36.1	27.23	27.35	-3.1	2,602	-0.12%
2019/11/13	101	28.68	106	28.20	27.45	-5	2,554	-0.20%	大買/大賣/
2019/11/12	18	27.33	38	27.49	28.00	-20	2,228	-0.90%
2019/11/11	18	26.15	15	26.05	25.95	3	2,015	0.15%
2019/11/08	2	25.95	0	0.00	25.80	2	1,991	0.10%
2019/11/07	4	26.75	3	26.50	26.50	1	1,935	0.05%
2019/11/06	10	26.69	11	26.74	26.50	-1	1,908	-0.05%
2019/11/05	25	25.64	21	25.69	26.30	4	1,865	0.21%
2019/11/04	17	27.01	17	26.87	27.00	0	1,740	0.00%
2019/11/01	0	0.00	2	26.68	26.75	-2	1,711	-0.12%
2019/10/31	0	0.00	2	26.43	26.80	-2	1,719	-0.12%
2019/10/30	0	0.00	1	26.35	26.35	-1	1,709	-0.06%
2019/10/29	7	27.05	8	26.73	26.35	-1	1,706	-0.06%
2019/10/28	1	26.45	1	26.55	26.55	0	1,674	0.00%
2019/10/25	2	26.50	0	0.00	26.55	2	1,671	0.12%
2019/10/24	2	26.63	12	26.85	26.45	-10	1,658	-0.60%
2019/10/23	3	26.95	2	26.90	26.85	1	1,619	0.06%
2019/10/22	2	27.20	0	0.00	27.15	2	1,609	0.12%
2019/10/21	14	27.41	4	27.44	27.40	10	1,588	0.63%
2019/10/17	9	27.35	17	27.19	27.05	-8	1,490	-0.54%
2019/10/16	3	27.15	18	26.92	27.05	-15	1,443	-1.04%
2019/10/15	4	27.05	1	26.90	27.10	3	1,407	0.21%
2019/10/14	17	27.26	14	27.33	27.15	3	1,361	0.22%
2019/10/09	25	26.11	26.5	26.20	26.30	-1.5	1,219	-0.12%
2019/10/08	11	25.95	21	25.92	25.75	-10	1,160	-0.86%
2019/10/07	45	25.37	52	25.50	25.75	-7	1,104	-0.63%
2019/10/04	6.1	24.40	11	24.52	24.65	-4.9	1,045	-0.47%
2019/10/03	7	24.26	1	24.30	24.30	6	1,036	0.58%
2019/10/02	0	0.00	3	23.93	23.95	-3	1,044	-0.29%
2019/09/27	0	0.00	1	24.10	23.75	-1	1,040	-0.10%
2019/09/26	2	24.15	2.5	24.15	24.15	-0.5	1,016	-0.05%
2019/09/25	10	24.20	12.7	24.22	24.20	-2.7	1,013	-0.26%
2019/09/24	3	24.60	0	0.00	24.55	3	970	0.31%
2019/09/23	1	24.65	0	0.00	24.60	1	992	0.10%
2019/09/20	0.2	24.75	1	24.75	24.75	-0.8	998	-0.08%
2019/09/19	6	24.79	0	0.00	24.75	6	1,005	0.60%
2019/09/18	5	24.96	0	0.00	24.95	5	1,018	0.49%
2019/09/17	10	24.55	3	24.60	24.65	7	1,011	0.69%
2019/09/16	17.8	24.39	95	24.49	24.70	-77.2	978	-7.88%
2019/09/12	7	23.90	0	0.00	23.90	7	904	0.77%
2019/09/11	51	23.99	7	23.95	23.95	44	917	4.79%
2019/09/10	4	24.01	2	24.25	23.95	2	899	0.22%
2019/09/09	7	24.07	0	0.00	23.95	7	882	0.79%
2019/09/05	0	0.00	10	23.60	23.65	-10	891	-1.12%
2019/09/02	12	22.98	0	0.00	22.95	12	1,022	1.17%
2019/08/30	0	0.00	2	22.90	23.00	-2	1,072	-0.19%
2019/08/27	0	0.00	4	23.00	23.20	-4	1,164	-0.34%
2019/08/26	1	22.55	4	23.10	22.90	-3	1,206	-0.25%
2019/08/23	1	22.85	0	0.00	22.90	1	1,220	0.08%
2019/08/21	0	0.00	5	23.15	23.15	-5	1,280	-0.39%
2019/08/20	2	23.20	0	0.00	23.15	2	1,292	0.15%
2019/08/19	0	0.00	0.2	23.40	23.40	-0.2	1,354	-0.01%
2019/08/14	1	23.25	0	0.00	23.30	1	1,466	0.07%
2019/08/12	0	0.00	2	23.65	23.75	-2	1,537	-0.13%
2019/08/08	2	23.95	0	0.00	23.90	2	1,546	0.13%
2019/08/06	7	23.55	1	23.50	23.75	6	1,535	0.39%
2019/08/05	4	23.50	4	23.58	23.45	0	1,525	0.00%
2019/08/02	13	23.63	15	23.75	24.00	-2	1,524	-0.13%
2019/08/01	3	22.97	2	22.95	23.05	1	1,504	0.07%
2019/07/31	4	23.34	1	23.25	23.35	3	1,487	0.20%
2019/07/30	5	23.81	0	0.00	23.65	5	1,478	0.34%
2019/07/26	9	24.44	1	24.40	24.40	8	1,464	0.55%
2019/07/25	2	24.30	0	0.00	24.65	2	1,468	0.14%
2019/07/24	3	24.25	0	0.00	24.40	3	1,460	0.21%
2019/07/23	0	0.00	4	24.20	24.35	-4	1,450	-0.28%
2019/07/22	1	24.20	1	24.40	24.20	0	1,445	0.00%
2019/07/18	3	24.05	0	0.00	24.05	3	1,439	0.21%
2019/07/16	1	24.25	1	24.45	24.35	0	1,438	0.00%
2019/07/15	1	24.25	10	24.30	24.20	-9	1,436	-0.63%
2019/07/12	11	24.20	4	24.35	24.45	7	1,437	0.49%
2019/07/11	1	24.10	1	24.15	24.05	0	1,426	0.00%
2019/07/10	17	24.14	4	24.65	24.20	13	1,425	0.91%
2019/07/09	9	25.10	43	25.09	25.10	-34	1,382	-2.46%
2019/07/08	12	26.39	0	0.00	26.40	12	1,372	0.87%
2019/07/05	2	26.20	2	26.53	26.50	0	1,370	0.00%
2019/07/04	2	26.23	12	26.20	26.20	-10	1,399	-0.71%
2019/07/03	4	26.30	0	0.00	26.30	4	1,396	0.29%
2019/07/02	0	0.00	1	26.40	26.40	-1	1,393	-0.07%
2019/07/01	15	26.05	16	26.18	26.10	-1	1,386	-0.07%
2019/06/28	10	26.23	9	26.31	26.15	1	1,366	0.07%
2019/06/27	9	26.94	1	27.25	26.85	8	1,332	0.60%
2019/06/26	2	27.33	0	0.00	27.05	2	1,312	0.15%
2019/06/25	13	27.22	18	26.94	27.00	-5	1,288	-0.39%
2019/06/24	3	27.05	9	26.81	27.05	-6	1,262	-0.48%
2019/06/21	4	26.35	4	26.20	26.20	0	1,218	0.00%
2019/06/20	4	26.18	0	0.00	26.10	4	1,209	0.33%
2019/06/19	7	26.54	0	0.00	26.30	7	1,190	0.59%
2019/06/17	0	0.00	1	27.10	26.85	-1	1,144	-0.09%
2019/06/14	0	0.00	5	27.15	26.65	-5	1,124	-0.44%
2019/06/13	2	27.10	15	27.09	27.25	-13	1,085	-1.20%
2019/06/12	1	26.70	1.3	26.99	26.95	-0.3	1,056	-0.03%
2019/06/11	2	26.85	7	26.55	26.50	-5	1,022	-0.49%
2019/06/10	7	26.85	32	26.78	26.20	-25	981	-2.55%
2019/06/06	29	26.39	4	26.24	26.40	25	908	2.75%
2019/06/05	0	0.00	14	25.92	25.80	-14	854	-1.64%
2019/06/04	4	25.90	2	25.98	25.80	2	826	0.24%
2019/06/03	3	25.95	4	25.89	25.75	-1	800	-0.12%
2019/05/31	2	25.43	13	25.40	25.65	-11	758	-1.45%
2019/05/30	6	24.86	2	25.08	25.10	4	709	0.56%
2019/05/29	5	24.95	2	25.13	24.90	3	693	0.43%
2019/05/28	3	24.80	1	24.95	24.85	2	654	0.31%
2019/05/27	1	24.25	0	0.00	24.20	1	621	0.16%
2019/05/24	15	24.71	9	24.62	24.45	6	607	0.99%
2019/05/23	4	24.43	3	24.45	25.00	1	541	0.18%
2019/05/22	2	24.85	1	25.00	24.60	1	514	0.19%
2019/05/21	22	24.63	20	24.87	24.35	2	473	0.42%
2019/05/20	22	24.59	18	24.72	24.80	4	424	0.94%
2019/05/17	0	0.00	5	23.35	23.45	-5	354	-1.41%
2019/05/16	9	23.35	0	0.00	23.15	9	348	2.59%
2019/05/02	5	23.20	4	23.30	23.15	1	311	0.32%
2019/04/29	0	0.00	1	22.80	22.80	-1	299	-0.33%
2019/04/25	0	0.00	1	22.95	22.95	-1	294	-0.34%
2019/04/19	2	22.50	0	0.00	22.55	2	293	0.68%
2019/04/17	0	0.00	8	22.90	22.90	-8	287	-2.78%
2019/04/16	0	0.00	1	23.10	23.00	-1	285	-0.35%
2019/04/15	2	23.28	0	0.00	23.30	2	277	0.72%
2019/04/12	2	22.78	0	0.00	22.90	2	263	0.76%
2019/04/11	2	23.13	0	0.00	23.00	2	255	0.78%
2019/04/10	3	23.13	5	22.34	23.20	-2	233	-0.86%
2019/04/08	0	0.00	1	21.20	21.15	-1	188	-0.53%
2019/04/03	0	0.00	23	21.05	21.05	-23	185	-12.37%
2019/03/26	0	0.00	1	21.20	21.20	-1	172	-0.58%
2019/03/07	0	0.00	0	21.00	21.15	0	177	-0.02%
2019/03/05	0	0.00	2	20.85	20.90	-2	173	-1.15%
2019/02/26	4	21.00	0	0.00	20.95	4	174	2.30%
2019/02/19	0	0.00	1	21.10	21.10	-1	173	-0.58%
2019/02/18	1	21.10	4	21.18	21.20	-3	174	-1.72%
2019/02/15	1	21.25	1	21.15	21.15	0	174	0.00%
2019/02/14	0	0.00	1	21.05	21.05	-1	172	-0.58%
2019/02/13	1	21.05	0	0.00	21.00	1	169	0.59%
2019/02/12	2	20.45	0	0.00	20.65	2	162	1.23%
2019/01/29	0	0.00	3	20.28	20.50	-3	161	-1.86%
2019/01/22	2	20.20	0	0.00	20.20	2	162	1.23%
2019/01/21	0	0.00	4	20.20	20.25	-4	165	-2.42%
2019/01/16	0	0.00	1	20.35	20.25	-1	174	-0.57%
2019/01/15	4	20.30	0	0.00	20.30	4	177	2.25%
2019/01/04	0	0.00	1	19.80	19.90	-1	186	-0.54%
2018/12/26	20	20.05	0	0.00	19.90	20	212	9.40%
2018/12/14	1	20.00	0	0.00	20.10	1	220	0.45%
2018/12/12	0	0.00	1	20.35	20.30	-1	221	-0.45%
2018/12/06	0	0.00	2	21.00	20.05	-2	231	-0.86%
2018/11/30	0	0.00	2	19.80	19.70	-2	228	-0.88%
2018/11/15	1	19.50	0	0.00	19.50	1	240	0.42%
2018/11/12	0	0.00	0	20.00	19.90	0	245	-0.01%
2018/11/08	1	20.10	0	0.00	20.20	1	248	0.40%
2018/11/01	2	19.75	0	0.00	19.85	2	319	0.63%
2018/10/31	4	19.51	0	0.00	19.65	4	327	1.22%
2018/10/29	0	0.00	2	19.50	19.45	-2	347	-0.58%
2018/10/23	1	20.80	0	0.00	20.30	1	377	0.26%
2018/10/19	0	0.00	2	20.40	20.30	-2	390	-0.51%
2018/10/15	0	0.00	1	21.05	20.90	-1	396	-0.25%
2018/10/12	0	0.00	5	20.84	20.95	-5	396	-1.26%
2018/10/11	3	21.00	3	20.90	20.90	0	393	0.00%
2018/10/09	7	22.07	0	0.00	22.15	7	384	1.82%
2018/10/05	0	0.00	5	22.00	21.90	-5	386	-1.30%
2018/10/04	0.4	22.15	0	0.00	22.10	0.4	381	0.10%
2018/09/28	1	22.25	0	0.00	22.20	1	396	0.25%
2018/09/26	0	0.00	2	22.45	22.50	-2	405	-0.49%
2018/09/14	1	22.30	0	0.00	22.50	1	434	0.23%
2018/09/13	2	22.50	0	0.00	22.20	2	436	0.46%
2018/08/31	0.3	22.60	2	22.48	22.55	-1.7	448	-0.38%
2018/08/29	2	22.20	0	0.00	22.20	2	450	0.44%
2018/08/24	0	0.00	5	22.30	22.30	-5	454	-1.10%
2018/08/15	0	0.00	1	23.05	22.90	-1	448	-0.22%
2018/08/14	5	23.00	1	22.90	23.00	4	448	0.89%
2018/08/10	0.2	23.45	0	0.00	23.40	0.2	449	0.04%
2018/08/09	0	0.00	11	23.58	23.50	-11	445	-2.47%
2018/08/08	2	25.40	0	0.00	25.40	2	427	0.47%
2018/08/07	1	25.30	0	0.00	25.35	1	398	0.25%
2018/08/06	6	25.38	0	0.00	25.30	6	398	1.51%
2018/08/03	8.2	25.37	4	25.33	25.35	4.2	389	1.07%
2018/08/02	3.8	25.49	1	25.55	25.45	2.8	381	0.73%
2018/07/30	2	25.15	0	0.00	25.20	2	376	0.53%
2018/07/27	1	24.80	0	0.00	25.05	1	370	0.27%
2018/07/17	1	24.35	0	0.00	24.35	1	416	0.24%
2018/07/10	1	24.15	0	0.00	24.20	1	419	0.24%
2018/07/09	3	24.23	0	0.00	24.25	3	417	0.72%
2018/07/06	0	0.00	1	24.20	24.25	-1	418	-0.24%
2018/07/04	1	24.30	1	24.50	24.50	0	420	0.00%
2018/07/03	0	0.00	2	24.45	24.45	-2	433	-0.46%
2018/06/29	0	0.00	1	24.40	24.40	-1	436	-0.23%
2018/06/28	0.6	24.20	0	0.00	24.10	0.6	437	0.13%
2018/06/27	2	24.40	0	0.00	24.35	2	437	0.46%
2018/06/25	0	0.00	2	24.55	24.55	-2	432	-0.46%
2018/06/22	1	24.60	0	0.00	24.50	1	432	0.23%
2018/06/20	2	24.75	11	24.84	24.85	-9	439	-2.05%
2018/06/19	3	24.90	2	24.85	24.90	1	445	0.22%
2018/06/13	2	24.58	8	24.58	24.75	-6	521	-1.15%
2018/06/12	8	24.72	0	0.00	24.60	8	522	1.53%
2018/06/08	1	24.55	0	0.00	24.60	1	523	0.19%
2018/06/07	2	24.65	0	0.00	24.70	2	523	0.38%
2018/06/06	0	0.00	2	24.75	24.70	-2	523	-0.38%
2018/05/31	0	0.00	3	24.40	24.30	-3	525	-0.57%
2018/05/30	0	0.00	1	24.15	24.15	-1	526	-0.19%
2018/05/29	0	0.00	1	24.30	24.20	-1	526	-0.19%
2018/05/21	7	24.07	0	0.00	24.20	7	536	1.30%
2018/05/18	0	0.00	3	24.05	24.05	-3	531	-0.56%
2018/05/17	1	24.10	0	0.00	24.10	1	530	0.19%
2018/05/14	6	24.23	0	0.00	24.10	6	564	1.06%
2018/05/10	3	24.48	0	0.00	24.50	3	564	0.53%
2018/05/09	1	24.30	0	0.00	24.45	1	565	0.18%
2018/05/08	1	24.05	0	0.00	24.55	1	564	0.18%
2018/05/07	2	24.73	1	24.70	24.85	1	562	0.18%
2018/05/04	0	0.00	8	24.90	24.95	-8	560	-1.43%
2018/05/03	1	24.80	2	25.05	25.00	-1	569	-0.18%
2018/04/30	1	25.30	1	25.30	25.30	0	634	0.00%
2018/04/27	2	25.35	2	25.40	25.40	0	628	0.00%
2018/04/26	15	25.88	10	25.75	25.40	5	635	0.79%
2018/04/24	3	25.48	0	0.00	25.50	3	626	0.48%
2018/04/18	0	0.00	1	25.50	25.45	-1	624	-0.16%
2018/04/16	0	0.00	3	25.55	25.65	-3	644	-0.47%
2018/04/11	1	25.75	2	25.85	25.70	-1	649	-0.15%
2018/04/09	2	25.83	0	0.00	26.00	2	642	0.31%
2018/04/03	1	25.40	2	25.60	25.70	-1	627	-0.16%
2018/03/31	3	25.55	0	0.00	25.60	3	623	0.48%
2018/03/30	2.1	25.50	2	25.45	25.45	0.1	628	0.02%
2018/03/28	4	25.40	0	0.00	25.45	4	653	0.61%
2018/03/27	4	25.58	11	25.55	25.55	-7	650	-1.08%
2018/03/26	0	0.00	3	25.62	25.55	-3	644	-0.47%
2018/03/22	0	0.00	2	25.78	25.90	-2	632	-0.32%
2018/03/19	8	25.76	0	0.00	25.75	8	602	1.33%
2018/03/16	1	24.05	0	0.00	24.00	1	544	0.18%
2018/03/08	1	23.95	2	23.90	24.10	-1	565	-0.18%
2018/02/27	0	0.00	6	24.55	24.50	-6	619	-0.97%
2018/02/26	4	24.65	0	0.00	24.70	4	619	0.65%
2018/02/23	0	0.00	0	24.70	24.55	0	629	-0.01%
2018/02/12	0	23.95	0	0.00	23.95	0	642	0.00%
2018/02/09	1	23.45	0	0.00	23.70	1	645	0.16%
2018/02/07	0.8	24.20	0	0.00	24.25	0.8	645	0.12%
2018/02/06	2	24.30	3	24.50	23.95	-1	645	-0.16%
2018/02/05	0	0.00	1	24.55	24.90	-1	623	-0.16%
2018/01/30	3	25.28	0	0.00	25.20	3	650	0.46%
2018/01/25	11	25.96	2	25.70	25.70	9	643	1.40%
2018/01/24	0	0.00	0	25.30	25.45	0	586	0.00%
2018/01/22	10	25.25	0	0.00	25.25	10	571	1.75%
2018/01/18	0.7	25.15	0	0.00	25.20	0.7	571	0.12%
2018/01/17	0	0.00	5	25.20	25.10	-5	571	-0.88%
2018/01/15	5.1	25.10	0	0.00	25.05	5.1	582	0.88%
2018/01/12	2	25.18	0	0.00	25.00	2	612	0.33%
2018/01/11	0	0.00	1	25.20	25.10	-1	628	-0.16%
2018/01/10	11	25.37	0	0.00	25.35	11	708	1.55%
2018/01/08	0	0.00	2	25.10	25.05	-2	703	-0.28%
2018/01/03	0	0.00	27	25.00	25.05	-27	717	-3.76%