味全 (1201)-國泰-台中券商分點個股進出

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

味全

(1201)

可現股當沖

股價
18.10
漲跌
▼0.05
漲幅
-0.28%
成交量
103張
產業
上市食品類股
294人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

味全 (1201)籌碼相關－國泰-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

國泰-台中券商分點個股進出
國泰-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
2024/11/20	0.3	18.12	5	18.15	18.15	-4.7	373	-1.25%
2024/11/19	0.4	18.13	0	0.00	18.10	0.4	385	0.11%
2024/11/18	0.2	18.06	2.1	18.05	18.05	-1.9	393	-0.49%
2024/11/15	0.1	18.05	2	17.95	18.00	-1.9	398	-0.47%
2024/11/14	0.2	18.10	0	0.00	17.90	0.2	399	0.06%
2024/11/13	3.1	18.00	7	18.01	17.95	-3.9	400	-0.96%
2024/11/12	0.1	18.20	11	18.15	18.15	-10.9	403	-2.69%
2024/11/11	7.2	18.20	4	18.23	18.20	3.2	404	0.80%
2024/11/08	2.1	17.95	0	18.00	17.95	2.1	399	0.52%
2024/11/07	0.2	17.92	4	17.88	18.00	-3.8	404	-0.94%
2024/11/06	1.1	17.86	0	0.00	17.85	1.1	408	0.26%
2024/11/05	0.2	18.02	0	0.00	17.90	0.2	417	0.06%
2024/11/04	1	17.95	0.2	17.95	18.00	0.8	431	0.18%
2024/11/01	10.2	17.90	2	17.90	17.90	8.2	462	1.76%
2024/10/30	1.3	17.95	1.1	17.91	17.90	0.3	465	0.06%
2024/10/29	0.3	18.00	1	17.90	17.90	-0.7	468	-0.15%
2024/10/28	0.1	18.05	0	18.05	18.05	0.1	477	0.01%
2024/10/25	0.2	17.98	0	0.00	18.00	0.2	492	0.04%
2024/10/24	0.2	17.96	0	0.00	18.00	0.2	498	0.04%
2024/10/23	0	18.00	1	17.95	17.95	-1	507	-0.19%
2024/10/22	0.2	18.02	0	0.00	18.00	0.2	514	0.04%
2024/10/21	1.8	18.07	1.1	18.00	18.00	0.7	519	0.14%
2024/10/18	2.1	18.10	0.1	18.15	18.10	2	528	0.38%
2024/10/17	2.2	18.11	1	18.20	18.15	1.2	535	0.23%
2024/10/16	0.2	18.11	2	18.10	18.05	-1.8	544	-0.32%
2024/10/15	3.4	18.06	0	0.00	18.05	3.4	556	0.61%
2024/10/14	6.5	18.11	0	18.17	18.20	6.4	553	1.16%
2024/10/11	2.1	18.25	0.2	18.30	18.20	2	555	0.35%
2024/10/09	0.3	18.35	2.2	18.29	18.30	-2	568	-0.34%
2024/10/08	0.7	18.36	0.1	18.30	18.30	0.6	576	0.10%
2024/10/07	0.4	18.39	0.3	18.35	18.40	0.1	583	0.01%
2024/10/04	0.4	18.26	0	18.25	18.45	0.4	587	0.06%
2024/10/01	1.9	18.22	0	0.00	18.20	1.9	578	0.33%
2024/09/30	1.4	18.31	0	0.00	18.30	1.4	589	0.23%
2024/09/27	1	18.30	0.2	18.20	18.30	0.8	591	0.13%
2024/09/26	0.7	18.08	0	0.00	18.05	0.7	587	0.12%
2024/09/25	0	18.05	2	18.05	18.05	-2	584	-0.34%
2024/09/24	0.8	18.08	2	18.00	18.05	-1.3	583	-0.21%
2024/09/23	0.8	18.12	0	0.00	18.05	0.8	581	0.14%
2024/09/20	0.6	18.18	0	0.00	18.10	0.6	584	0.10%
2024/09/19	0.3	18.17	0	0.00	18.15	0.3	587	0.06%
2024/09/18	1.6	18.21	0	0.00	18.20	1.6	586	0.28%
2024/09/16	0	18.25	0	0.00	18.25	0	588	0.01%
2024/09/13	0.1	18.15	0	0.00	18.15	0.1	589	0.02%
2024/09/12	1.2	18.05	0	0.00	18.10	1.2	604	0.19%
2024/09/11	3.1	18.05	8.3	18.10	18.00	-5.2	600	-0.87%
2024/09/10	0.3	17.97	4.4	18.03	18.05	-4.2	600	-0.69%
2024/09/09	1.9	17.90	26	17.85	17.90	-24.1	596	-4.05%
2024/09/06	1.2	18.00	8	17.88	17.95	-6.8	599	-1.13%
2024/09/05	0.4	18.06	0	0.00	18.00	0.4	602	0.07%
2024/09/04	0.6	18.04	22	18.01	17.95	-21.4	603	-3.54%
2024/09/03	0.4	18.30	0	0.00	18.30	0.4	594	0.06%
2024/09/02	2	18.39	0	0.00	18.35	2	601	0.33%
2024/08/30	0.3	18.45	0.1	18.45	18.45	0.2	602	0.03%
2024/08/29	0.8	18.39	1.1	18.36	18.45	-0.3	610	-0.05%
2024/08/28	0.2	18.40	0	0.00	18.35	0.2	639	0.04%
2024/08/27	0.4	18.42	1.1	18.50	18.45	-0.7	709	-0.10%
2024/08/26	1.4	18.51	0	0.00	18.50	1.4	717	0.19%
2024/08/23	1.3	18.30	0	0.00	18.35	1.3	722	0.18%
2024/08/22	0.3	18.11	0	0.00	18.15	0.3	722	0.04%
2024/08/21	1.8	17.97	0	0.00	18.05	1.8	728	0.24%
2024/08/20	0.9	18.06	0	18.00	18.00	0.9	725	0.13%
2024/08/19	0.5	18.16	0	0.00	18.15	0.5	731	0.07%
2024/08/16	1.4	18.21	0	0.00	18.20	1.4	731	0.20%
2024/08/15	0.2	18.25	0.2	18.25	18.25	0	740	-0.01%
2024/08/14	0.1	18.29	1	18.45	18.25	-0.9	745	-0.12%
2024/08/13	0.1	18.16	0.2	18.18	18.15	-0.1	741	-0.01%
2024/08/12	0	18.20	0.3	18.15	18.15	-0.3	742	-0.03%
2024/08/09	0.2	18.10	0	0.00	18.15	0.2	744	0.02%
2024/08/08	0.3	17.88	0.1	17.80	17.95	0.2	742	0.02%
2024/08/07	0.6	17.83	0	0.00	17.90	0.6	756	0.08%
2024/08/06	2.1	17.55	0	0.00	17.60	2.1	747	0.28%
2024/08/05	11	17.69	1	17.60	17.65	10	736	1.36%
2024/08/02	3.4	18.28	0	0.00	18.20	3.4	711	0.48%
2024/08/01	0.8	18.31	1	18.35	18.35	-0.2	711	-0.03%
2024/07/31	1.4	18.18	0	18.20	18.20	1.4	709	0.20%
2024/07/30	12.5	18.09	0.1	18.10	18.15	12.4	701	1.77%
2024/07/29	10.4	18.24	3.9	18.26	18.25	6.5	687	0.94%
2024/07/26	5.9	18.33	8.4	18.36	18.30	-2.5	686	-0.37%
2024/07/23	2.5	18.38	0	18.55	18.50	2.5	686	0.37%
2024/07/22	4	18.40	3.1	18.40	18.40	0.9	678	0.13%
2024/07/19	17.9	18.49	0.9	18.60	18.50	17	673	2.53%
2024/07/18	3.3	18.66	0	0.00	18.65	3.3	663	0.50%
2024/07/17	5.2	18.60	1	18.60	18.65	4.2	658	0.64%
2024/07/16	0.6	18.62	11	18.56	18.50	-10.4	656	-1.59%
2024/07/15	3.5	18.52	42	18.50	18.50	-38.5	653	-5.89%
2024/07/12	22.3	18.55	0.7	18.60	18.50	21.6	650	3.32%
2024/07/11	10.9	18.51	96	18.45	18.50	-85.1	645	-13.18%
2024/07/10	1.9	18.56	0	0.00	18.60	1.9	640	0.30%
2024/07/09	8.3	18.53	0	0.00	18.50	8.3	633	1.31%
2024/07/08	27.4	18.70	1	18.75	18.65	26.4	626	4.21%
2024/07/05	2.3	18.75	4	18.69	18.75	-1.7	618	-0.28%
2024/07/04	4.7	18.64	0	0.00	18.65	4.7	610	0.78%
2024/07/03	3.3	18.66	0.1	18.65	18.65	3.3	599	0.54%
2024/07/02	4.6	18.65	2	18.70	18.65	2.6	595	0.44%
2024/07/01	1.7	18.77	0.1	18.85	18.75	1.7	591	0.28%
2024/06/28	0.4	18.82	5.1	18.75	18.75	-4.6	591	-0.78%
2024/06/27	0.4	18.75	8.1	18.71	18.75	-7.7	594	-1.29%
2024/06/26	4.6	18.83	2	18.85	18.75	2.6	591	0.44%
2024/06/25	0.6	18.87	9	18.83	18.90	-8.4	586	-1.43%
2024/06/24	1.7	18.89	7	18.81	18.85	-5.3	580	-0.92%
2024/06/21	0.5	18.87	4	18.83	18.90	-3.5	582	-0.61%
2024/06/20	2.8	18.74	3	18.70	18.85	-0.2	583	-0.03%
2024/06/19	0.9	18.73	2.2	18.66	18.60	-1.3	596	-0.22%
2024/06/18	0.8	18.85	2	18.80	18.75	-1.2	584	-0.20%
2024/06/17	0.9	18.82	10	18.80	18.75	-9.1	586	-1.55%
2024/06/14	0.7	18.87	0.3	18.90	18.80	0.4	581	0.07%
2024/06/13	0.5	18.90	2	18.85	18.80	-1.5	580	-0.27%
2024/06/12	93.6	18.90	0.3	19.00	18.85	93.3	578	16.12%
2024/06/11	0.5	18.90	0.2	19.00	18.85	0.3	581	0.05%
2024/06/07	0.3	18.93	3	18.88	18.80	-2.7	584	-0.46%
2024/06/06	0.5	18.88	0	0.00	18.80	0.5	585	0.09%
2024/06/05	4.5	18.93	1.5	18.95	18.85	3	579	0.51%
2024/06/04	5.4	19.04	3.3	19.03	18.95	2.1	577	0.37%
2024/06/03	8.3	19.03	9.6	19.23	19.25	-1.4	573	-0.24%
2024/05/31	2.3	18.70	0	18.60	18.90	2.3	543	0.43%
2024/05/30	3.5	18.55	1	18.60	18.50	2.5	471	0.53%
2024/05/29	4.4	18.64	5	18.66	18.55	-0.6	479	-0.12%
2024/05/28	0.8	18.70	0	0.00	18.65	0.8	481	0.17%
2024/05/27	1.1	18.69	4.2	18.65	18.55	-3.2	481	-0.66%
2024/05/24	1.6	18.58	1	18.65	18.55	0.6	472	0.12%
2024/05/23	3.8	18.62	3	18.60	18.50	0.8	466	0.16%
2024/05/22	2.8	18.74	1	18.80	18.70	1.8	457	0.39%
2024/05/21	5.1	18.77	35	18.75	18.75	-29.9	454	-6.58%
2024/05/20	0.9	19.12	0	0.00	18.95	0.9	445	0.20%
2024/05/17	1.5	19.12	1	19.05	19.15	0.5	435	0.11%
2024/05/16	0.5	19.15	7.8	19.15	19.15	-7.3	433	-1.68%
2024/05/15	15.2	19.08	2.9	19.12	19.05	12.3	428	2.88%
2024/05/14	10.6	19.16	27.1	19.20	19.15	-16.5	424	-3.90%
2024/05/13	48.2	19.22	14.1	19.20	19.25	34.1	421	8.09%
2024/05/10	0.2	18.82	0.2	18.90	18.90	0	400	0.01%
2024/05/09	1.5	18.83	0.1	18.90	18.75	1.4	398	0.36%
2024/05/08	0.2	18.95	0	0.00	18.85	0.2	397	0.06%
2024/05/07	3.8	19.00	0	0.00	18.90	3.8	394	0.96%
2024/05/06	0.7	19.09	0	0.00	19.00	0.7	392	0.17%
2024/05/03	0	19.00	1	18.90	19.00	-1	390	-0.25%
2024/05/02	1.4	18.98	1	18.95	18.95	0.4	388	0.11%
2024/04/30	0.2	18.90	0	0.00	18.95	0.2	387	0.05%
2024/04/29	1.2	18.80	0	18.85	18.85	1.2	382	0.32%
2024/04/26	1	18.79	0	18.85	18.65	1	371	0.27%
2024/04/25	0.1	18.76	0.3	18.75	18.75	-0.2	373	-0.05%
2024/04/24	0.5	18.73	0.1	18.70	18.70	0.4	372	0.10%
2024/04/23	0.6	18.69	0	0.00	18.70	0.6	375	0.17%
2024/04/22	1.8	18.70	0	0.00	18.70	1.8	376	0.47%
2024/04/19	6.6	18.41	0	0.00	18.40	6.6	369	1.78%
2024/04/18	2.7	18.49	0	0.00	18.60	2.7	358	0.74%
2024/04/17	3.2	18.49	0	0.00	18.50	3.2	357	0.89%
2024/04/16	6.5	18.53	3	18.42	18.45	3.5	356	0.97%
2024/04/15	5.7	18.76	3.1	18.80	18.70	2.6	347	0.74%
2024/04/12	0.2	18.92	2	18.85	18.80	-1.8	345	-0.52%
2024/04/11	0.5	19.05	1	19.05	18.95	-0.5	343	-0.13%
2024/04/10	0.4	19.03	0.2	19.00	19.00	0.2	340	0.05%
2024/04/09	2.3	18.86	0.1	18.95	18.90	2.2	340	0.64%
2024/04/08	1.3	18.85	3.6	18.81	18.90	-2.3	337	-0.69%
2024/04/03	5.1	18.88	0	0.00	18.85	5.1	336	1.53%
2024/04/02	7.5	18.98	0.2	19.09	19.00	7.3	334	2.17%
2024/04/01	0.3	19.03	6	18.97	19.05	-5.7	333	-1.72%
2024/03/29	0.1	18.90	14.3	18.82	18.90	-14.2	329	-4.32%
2024/03/28	0.2	18.90	0	0.00	18.80	0.2	328	0.07%
2024/03/27	2.3	18.74	0	18.85	18.70	2.3	329	0.71%
2024/03/26	2.2	18.85	0	0.00	18.80	2.2	328	0.66%
2024/03/25	0.3	18.90	0	0.00	18.85	0.3	326	0.09%
2024/03/22	1.4	18.73	0	18.90	18.70	1.4	321	0.44%
2024/03/21	4.3	18.81	0	0.00	18.80	4.3	304	1.40%
2024/03/20	0.2	18.89	0	0.00	18.85	0.2	301	0.08%
2024/03/19	0.2	18.92	0	0.00	18.80	0.2	299	0.06%
2024/03/18	0	19.05	0	19.10	18.95	0	298	0.00%
2024/03/15	3.2	19.10	1	19.10	18.95	2.2	296	0.75%
2024/03/14	1	19.10	1.3	19.08	19.05	-0.3	296	-0.10%
2024/03/13	1.7	18.88	1	19.00	18.80	0.7	290	0.25%
2024/03/12	0.4	19.16	0	0.00	18.95	0.4	288	0.13%
2024/03/11	2.2	18.89	3	18.97	18.90	-0.8	287	-0.27%
2024/03/08	0.5	18.95	0	0.00	18.90	0.5	287	0.18%
2024/03/07	0.3	19.07	2.2	19.00	18.95	-1.9	289	-0.65%
2024/03/06	0.2	19.03	0	0.00	18.95	0.2	287	0.08%
2024/03/05	2	19.12	1.1	19.01	18.95	0.9	287	0.31%
2024/03/04	3	19.50	10	19.32	19.10	-7	285	-2.43%
2024/03/01	2.1	19.01	8.6	19.14	19.05	-6.5	268	-2.43%
2024/02/29	1.7	18.91	0.3	18.95	18.90	1.4	253	0.56%
2024/02/27	0.2	18.85	0	0.00	18.75	0.2	246	0.08%
2024/02/26	6.6	18.72	60	18.75	18.80	-53.4	248	-21.49%
2024/02/23	61.5	18.90	10.3	19.00	18.85	51.2	246	20.74%
2024/02/22	0	18.80	0	0.00	18.70	0	244	0.02%
2024/02/21	1.2	18.82	0	0.00	18.70	1.2	245	0.49%
2024/02/20	0.5	18.85	0	0.00	18.80	0.5	245	0.19%
2024/02/19	1.5	18.73	0.6	18.80	18.80	0.8	246	0.34%
2024/02/16	3.6	18.52	1.3	18.57	18.65	2.3	248	0.93%
2024/02/15	2.7	18.58	0.2	18.70	18.60	2.5	252	1.00%
2024/02/05	0.4	18.72	2	18.65	18.60	-1.6	259	-0.62%
2024/02/02	1.8	18.75	2	18.70	18.75	-0.2	256	-0.09%
2024/02/01	1.1	18.71	0	18.85	18.80	1.1	256	0.42%
2024/01/31	3.4	18.68	0.3	18.75	18.65	3.2	259	1.22%
2024/01/30	0.3	18.80	0	0.00	18.65	0.3	260	0.12%
2024/01/29	1.3	18.73	0.1	18.85	18.75	1.2	259	0.48%
2024/01/26	2.2	18.91	0	0.00	18.85	2.2	257	0.84%
2024/01/25	2	18.70	0.1	18.75	18.85	1.9	256	0.75%
2024/01/24	0.1	18.80	0	0.00	18.65	0.1	258	0.04%
2024/01/23	3.2	18.51	0	0.00	18.55	3.2	259	1.25%
2024/01/22	1.1	18.54	0.4	18.55	18.45	0.7	259	0.25%
2024/01/19	0.8	18.57	0	0.00	18.45	0.8	259	0.29%
2024/01/18	3.6	18.53	0	0.00	18.50	3.6	257	1.38%
2024/01/17	0.8	18.64	0	0.00	18.50	0.8	258	0.33%
2024/01/16	4.2	18.72	0	0.00	18.65	4.2	251	1.67%
2024/01/15	5.2	18.94	0	0.00	18.90	5.2	248	2.09%
2024/01/12	0.6	18.96	0	0.00	18.85	0.6	252	0.22%
2024/01/11	14.3	18.82	0.6	18.90	18.85	13.7	256	5.36%
2024/01/10	2	18.92	0	0.00	18.85	2	258	0.76%
2024/01/09	0.4	19.08	0	0.00	18.95	0.4	257	0.17%
2024/01/08	0.8	19.12	0.2	19.20	19.00	0.6	257	0.25%
2024/01/05	0.5	19.15	0	0.00	19.00	0.5	257	0.20%
2024/01/04	1	19.00	0.1	19.10	19.00	0.9	263	0.35%
2024/01/03	2.7	19.07	0	0.00	19.05	2.7	266	1.01%
2024/01/02	0.2	19.15	0	0.00	19.05	0.2	266	0.08%
2023/12/29	0.3	19.13	1	19.10	19.05	-0.7	266	-0.25%
2023/12/28	1.6	19.13	0.1	19.20	19.10	1.5	270	0.55%
2023/12/27	1.2	19.12	0	19.15	19.10	1.2	272	0.42%
2023/12/26	0.2	19.19	1	19.05	19.25	-0.8	270	-0.30%
2023/12/25	1.3	19.07	0.1	19.15	19.10	1.2	268	0.44%
2023/12/22	0.7	19.08	0	0.00	19.05	0.7	269	0.25%
2023/12/21	2.8	19.10	0	0.00	19.00	2.8	269	1.02%
2023/12/20	2.2	19.00	0	0.00	19.05	2.2	267	0.83%
2023/12/19	2.3	19.06	1	19.00	19.00	1.3	267	0.50%
2023/12/18	1.1	19.22	1	19.15	19.05	0.1	273	0.05%
2023/12/15	2.8	19.14	1	19.20	19.15	1.8	276	0.65%
2023/12/14	0.2	19.25	0	0.00	19.20	0.2	273	0.07%
2023/12/13	1.3	19.08	0	0.00	19.05	1.3	273	0.46%
2023/12/12	0.3	19.19	0	0.00	19.20	0.3	274	0.13%
2023/12/11	3.7	19.25	0	0.00	19.10	3.7	274	1.34%
2023/12/08	1.5	19.50	0.1	19.55	19.35	1.4	272	0.52%
2023/12/07	0.5	19.68	0	0.00	19.65	0.5	270	0.17%
2023/12/06	2	19.58	5.1	19.68	19.65	-3.1	269	-1.16%
2023/12/05	0.7	19.56	0	0.00	19.55	0.7	270	0.26%
2023/12/04	1.8	19.54	0	19.50	19.55	1.8	274	0.66%
2023/12/01	1.7	19.42	0	0.00	19.45	1.7	274	0.61%
2023/11/30	0.4	19.36	0	0.00	19.35	0.4	271	0.14%
2023/11/29	0.3	19.38	0	0.00	19.30	0.3	269	0.13%
2023/11/28	0.1	19.35	0.1	19.35	19.30	-0.1	269	-0.03%
2023/11/27	1.9	19.23	0	0.00	19.10	1.9	274	0.68%
2023/11/24	0.1	19.30	1.1	19.30	19.30	-1	275	-0.37%
2023/11/22	2.4	19.28	18.1	19.30	19.30	-15.7	273	-5.73%
2023/11/21	1.4	19.29	0	0.00	19.30	1.4	278	0.49%
2023/11/20	0.2	19.16	70.5	19.06	19.20	-70.4	274	-25.60%
2023/11/17	0.4	19.18	5.1	19.16	19.20	-4.8	274	-1.75%
2023/11/16	0	19.15	0	19.15	19.20	0	271	0.00%
2023/11/15	18	19.02	2.1	19.15	19.15	16	271	5.87%
2023/11/14	7.1	19.00	2	19.00	19.00	5.1	267	1.90%
2023/11/13	1.6	18.99	2.2	19.04	18.90	-0.6	265	-0.21%
2023/11/10	0.3	18.71	3	18.70	18.70	-2.7	261	-1.05%
2023/11/09	0.5	18.83	0	18.90	18.75	0.5	262	0.18%
2023/11/08	0.6	18.84	0	0.00	18.90	0.6	268	0.22%
2023/11/07	2.3	18.71	0	0.00	18.80	2.3	269	0.85%
2023/11/06	0.6	18.72	4	18.65	18.65	-3.4	272	-1.26%
2023/11/03	0.1	18.65	0	0.00	18.60	0.1	272	0.03%
2023/11/02	0	18.56	0	0.00	18.50	0	274	0.01%
2023/11/01	2.6	18.49	0	0.00	18.45	2.6	277	0.95%
2023/10/31	0.3	18.59	0.3	18.60	18.50	0	275	0.01%
2023/10/30	0.6	18.63	0	18.60	18.55	0.6	277	0.21%
2023/10/27	0.1	18.67	0	0.00	18.60	0.1	280	0.03%
2023/10/26	0.7	18.68	0	0.00	18.60	0.7	285	0.26%
2023/10/25	52.2	18.62	1	18.70	18.70	51.2	292	17.51%
2023/10/24	1.1	18.60	0	0.00	18.60	1.1	310	0.34%
2023/10/23	1.3	18.65	50	18.56	18.50	-48.7	314	-15.51%
2023/10/20	1.2	18.57	0	0.00	18.65	1.2	318	0.39%
2023/10/19	52.5	18.55	2.1	18.70	18.70	50.4	317	15.89%
2023/10/18	0.3	18.55	0	0.00	18.55	0.3	319	0.10%
2023/10/17	0.1	18.57	0	0.00	18.55	0.1	321	0.04%
2023/10/16	1	18.55	0	18.60	18.55	1	329	0.31%
2023/10/13	1.4	18.50	1	18.55	18.55	0.4	344	0.12%
2023/10/12	3.2	18.51	2	18.60	18.60	1.2	355	0.34%
2023/10/11	0.4	18.57	0.1	18.50	18.60	0.3	356	0.07%
2023/10/06	0.5	18.56	0	0.00	18.55	0.5	369	0.14%
2023/10/05	0.5	18.49	0	0.00	18.55	0.5	374	0.15%
2023/10/04	1.6	18.46	0	0.00	18.35	1.6	375	0.42%
2023/10/03	0.2	18.60	1	18.60	18.55	-0.8	376	-0.21%
2023/10/02	0.2	18.55	0	0.00	18.50	0.2	386	0.04%
2023/09/28	0.2	18.52	0	0.00	18.45	0.2	392	0.04%
2023/09/27	2.5	18.41	0	18.50	18.40	2.4	394	0.62%
2023/09/26	4.1	18.46	0	0.00	18.40	4.1	402	1.03%
2023/09/25	0.2	18.65	0	0.00	18.55	0.2	416	0.05%
2023/09/22	0.5	18.54	0.1	18.70	18.45	0.3	440	0.08%
2023/09/21	9.7	18.54	0	0.00	18.50	9.7	445	2.17%
2023/09/20	2.9	18.70	2	18.73	18.70	0.8	442	0.19%
2023/09/19	0.4	18.90	0	0.00	18.80	0.4	443	0.09%
2023/09/18	3.3	18.85	2	18.98	18.85	1.3	445	0.30%
2023/09/15	0.2	18.95	0	0.00	18.80	0.2	449	0.05%
2023/09/14	0.5	18.96	0.2	18.98	18.90	0.3	449	0.07%
2023/09/13	1.8	18.88	0	0.00	18.95	1.8	455	0.40%
2023/09/12	0.3	18.79	2	18.80	18.75	-1.7	463	-0.37%
2023/09/11	7.1	18.68	0	0.00	18.65	7.1	470	1.51%
2023/09/08	13.7	18.79	0	0.00	18.75	13.7	472	2.89%
2023/09/07	4.4	18.84	4	18.79	18.80	0.4	471	0.09%
2023/09/06	15.2	18.90	3.8	18.90	18.85	11.4	473	2.42%
2023/09/05	2.3	19.01	0.2	19.10	18.90	2.1	475	0.43%
2023/09/04	0.6	19.10	0	0.00	19.00	0.6	476	0.13%
2023/09/01	0.3	19.04	2.2	19.05	19.00	-2	481	-0.41%
2023/08/31	2	18.95	100	18.90	18.90	-98	482	-20.31%
2023/08/30	0.9	19.04	0	0.00	18.95	0.9	481	0.19%
2023/08/29	2.8	18.96	0	0.00	18.95	2.8	481	0.58%
2023/08/28	2.9	19.00	0.8	19.10	18.95	2.1	491	0.42%
2023/08/25	10	19.02	2.1	19.15	19.00	7.9	493	1.60%
2023/08/24	0.4	19.08	1.1	19.06	19.00	-0.7	492	-0.14%
2023/08/23	0.2	19.14	0.1	19.10	19.10	0.1	495	0.02%
2023/08/22	1.6	18.98	1.3	19.07	19.05	0.4	500	0.07%
2023/08/21	1.6	19.04	0	0.00	19.00	1.6	503	0.31%
2023/08/18	0.3	19.24	0.1	19.15	19.10	0.2	515	0.04%
2023/08/17	1.5	19.10	0	0.00	19.10	1.5	528	0.28%
2023/08/16	2.2	19.10	0	0.00	19.05	2.2	529	0.42%
2023/08/15	2.1	19.16	0.1	19.25	19.10	2	529	0.38%
2023/08/14	2.4	19.27	0	0.00	19.15	2.4	542	0.44%
2023/08/11	2.1	19.31	1.1	19.48	19.40	1	552	0.18%
2023/08/10	5.2	19.37	0.4	19.35	19.30	4.8	553	0.88%
2023/08/09	0.9	19.62	0	0.00	19.50	0.9	548	0.16%
2023/08/08	1.3	19.59	0	19.70	19.50	1.3	548	0.23%
2023/08/07	2.7	19.58	0	0.00	19.60	2.7	547	0.50%
2023/08/04	0.5	19.79	1.1	19.61	19.70	-0.6	544	-0.11%
2023/08/02	5.7	19.70	0	0.00	19.70	5.7	547	1.05%
2023/08/01	2.5	19.75	0	0.00	19.75	2.5	547	0.46%
2023/07/31	2.6	19.89	0	0.00	19.80	2.6	544	0.48%
2023/07/28	0.2	19.79	1	19.80	19.95	-0.8	542	-0.14%
2023/07/27	0.5	19.64	0	0.00	19.80	0.5	534	0.09%
2023/07/26	5.9	19.49	2.1	19.45	19.50	3.8	517	0.73%
2023/07/25	1.1	19.56	23.2	19.50	19.55	-22.1	514	-4.30%
2023/07/24	3.7	19.51	2	19.53	19.55	1.8	509	0.34%
2023/07/21	7.5	19.63	1	19.70	19.65	6.5	507	1.28%
2023/07/20	3.4	19.65	0	0.00	19.70	3.4	508	0.66%
2023/07/19	2.9	19.46	3.1	19.50	19.55	-0.2	506	-0.05%
2023/07/18	8.8	19.52	1	19.50	19.50	7.8	501	1.56%
2023/07/17	3.7	19.76	0	0.00	19.80	3.7	491	0.75%
2023/07/14	7.5	19.79	0	0.00	19.80	7.5	481	1.56%
2023/07/13	3.3	19.78	0.7	19.80	19.70	2.6	475	0.55%
2023/07/12	3.1	19.92	0	0.00	19.85	3.1	466	0.67%
2023/07/11	1.4	19.97	0	0.00	19.95	1.4	464	0.31%
2023/07/10	2.7	20.00	0	0.00	19.90	2.7	466	0.59%
2023/07/07	8	19.86	1	19.95	19.95	7	463	1.51%
2023/07/06	10.7	20.02	1	20.05	19.95	9.7	456	2.12%
2023/07/05	2.3	20.07	0	0.00	20.05	2.3	450	0.52%
2023/07/04	5.4	20.14	0	20.20	20.05	5.4	451	1.19%
2023/07/03	2	20.25	0	0.00	20.15	2	445	0.44%
2023/06/30	2.3	20.18	0.5	20.30	20.30	1.8	432	0.42%
2023/06/29	1.9	20.25	1	20.25	20.15	0.9	411	0.23%
2023/06/28	2.4	20.21	1	20.25	20.20	1.4	409	0.33%
2023/06/27	1.6	20.27	0	0.00	20.25	1.6	407	0.39%
2023/06/26	2.4	20.31	0	0.00	20.35	2.4	405	0.59%
2023/06/21	4.1	20.24	0	0.00	20.30	4.1	405	1.01%
2023/06/20	2.3	20.32	1.2	20.32	20.25	1.1	401	0.27%
2023/06/19	3	20.27	0	0.00	20.25	3	403	0.75%
2023/06/16	2.4	20.37	0.2	20.50	20.30	2.3	398	0.56%
2023/06/15	1.3	20.29	8	20.35	20.40	-6.7	391	-1.71%
2023/06/14	2.2	20.34	0	0.00	20.30	2.2	394	0.55%
2023/06/13	0.3	20.40	0.3	20.40	20.30	0	395	0.00%
2023/06/12	11.6	20.29	1	20.40	20.30	10.6	393	2.69%
2023/06/09	3.6	20.43	0	0.00	20.40	3.6	386	0.92%
2023/06/08	0.6	20.56	1	20.60	20.50	-0.4	389	-0.10%
2023/06/07	2	20.53	0	0.00	20.50	2	397	0.51%
2023/06/06	1	20.50	4	20.55	20.55	-3	400	-0.75%
2023/06/05	4.2	20.48	0	0.00	20.50	4.2	407	1.02%
2023/06/02	1.6	20.52	1.1	20.59	20.50	0.5	409	0.11%
2023/06/01	1.9	20.52	0	0.00	20.45	1.9	421	0.44%
2023/05/31	0.2	20.55	2.1	20.55	20.45	-1.8	453	-0.40%
2023/05/30	0.9	20.53	4	20.40	20.50	-3.1	451	-0.69%
2023/05/29	0.6	20.59	0	0.00	20.45	0.6	461	0.13%
2023/05/26	3.9	20.52	3	20.47	20.55	0.9	462	0.19%
2023/05/25	5.1	20.75	0	0.00	20.70	5.1	458	1.11%
2023/05/24	3.4	20.84	5.6	20.85	20.90	-2.3	460	-0.50%
2023/05/23	2.5	20.52	4	20.65	20.75	-1.5	449	-0.34%
2023/05/22	1.5	20.41	0	0.00	20.40	1.5	441	0.33%
2023/05/19	0.5	20.45	0	0.00	20.40	0.5	440	0.11%
2023/05/18	4.5	20.42	4.2	20.60	20.40	0.3	439	0.08%
2023/05/17	5.2	20.40	8.2	20.46	20.45	-3	433	-0.70%
2023/05/16	5.3	20.09	0	0.00	20.15	5.3	432	1.23%
2023/05/15	1.6	20.03	0	0.00	20.10	1.6	431	0.37%
2023/05/12	1.3	19.99	0.2	20.10	20.10	1.1	437	0.26%
2023/05/11	1.3	19.99	0.2	20.10	20.00	1.1	442	0.26%
2023/05/10	0.2	20.13	0	0.00	20.00	0.2	447	0.05%
2023/05/09	0.8	20.15	0.1	20.15	20.00	0.7	462	0.14%
2023/05/08	2.7	20.11	0	0.00	20.05	2.7	484	0.55%
2023/05/05	1.8	20.15	2	20.10	20.10	-0.2	488	-0.03%
2023/05/04	0.7	20.14	1	20.20	20.15	-0.3	494	-0.05%
2023/05/03	0.6	20.17	0	0.00	20.05	0.6	493	0.11%
2023/05/02	0.5	20.16	0	0.00	20.15	0.5	494	0.09%
2023/04/28	3.6	20.02	1	20.15	20.05	2.7	493	0.54%
2023/04/27	0.4	20.09	0	20.07	20.05	0.4	495	0.07%
2023/04/26	0.3	20.12	1	20.00	20.05	-0.7	495	-0.15%
2023/04/25	1.2	20.12	3	19.95	19.95	-1.8	501	-0.36%
2023/04/24	1.5	20.04	0	0.00	20.10	1.5	494	0.30%
2023/04/21	0.3	20.03	1	19.90	19.95	-0.7	490	-0.13%
2023/04/20	3.9	20.04	5	20.00	20.00	-1.1	485	-0.22%
2023/04/19	7.1	20.12	4	20.18	20.15	3.1	480	0.65%
2023/04/18	2.2	20.20	2	20.15	20.15	0.2	477	0.04%
2023/04/17	20	20.17	0	0.00	20.10	20	474	4.21%
2023/04/14	1.1	20.16	2.1	20.18	20.15	-1	469	-0.21%
2023/04/13	2.4	20.21	0	0.00	20.20	2.4	471	0.51%
2023/04/12	3.2	20.08	0	0.00	20.10	3.2	465	0.70%
2023/04/11	3.4	19.93	2.1	20.00	20.00	1.3	463	0.28%
2023/04/10	0.4	20.07	0	0.00	20.00	0.4	458	0.08%
2023/04/07	1.3	20.02	10.4	20.05	19.95	-9	458	-1.97%
2023/04/06	0.9	20.16	0	20.20	20.10	0.9	455	0.19%
2023/03/31	2.2	19.98	0	20.00	20.00	2.1	453	0.47%
2023/03/30	2.4	19.92	0	20.10	19.95	2.4	451	0.53%
2023/03/29	5.9	19.92	0	20.10	19.90	5.9	448	1.31%
2023/03/28	1.5	20.03	0.5	20.10	19.95	1	443	0.22%
2023/03/27	1.6	20.10	1.1	20.06	20.00	0.5	440	0.12%
2023/03/24	4.4	20.10	3	20.05	20.05	1.4	441	0.32%
2023/03/23	1.2	20.02	6	20.00	20.15	-4.8	438	-1.10%
2023/03/22	4.2	20.01	0	0.00	20.00	4.2	436	0.95%
2023/03/21	2.3	20.09	0	0.00	20.05	2.3	433	0.54%
2023/03/20	2.3	20.09	0	0.00	20.05	2.3	433	0.52%
2023/03/17	7.5	20.07	0	0.00	20.10	7.5	432	1.74%
2023/03/16	4.4	20.13	0	20.25	20.15	4.4	424	1.03%
2023/03/15	4.5	20.61	0.1	20.80	20.55	4.4	420	1.04%
2023/03/14	0.3	20.79	0	21.00	20.75	0.3	420	0.08%
2023/03/13	2.3	20.43	0.6	20.67	20.80	1.7	422	0.40%
2023/03/10	8.7	20.73	2.1	20.70	20.75	6.7	416	1.61%
2023/03/09	3.7	21.15	0.1	21.20	21.05	3.6	406	0.90%
2023/03/08	3.4	20.99	2.9	21.08	21.10	0.5	399	0.13%
2023/03/07	0.5	21.27	4.4	21.22	21.15	-3.9	392	-1.00%
2023/03/06	21.9	21.10	1	21.15	21.15	20.9	385	5.41%
2023/03/03	1.2	21.23	13.1	21.17	21.00	-11.9	373	-3.18%
2023/03/02	0.1	20.67	0.2	20.55	20.45	-0.1	336	-0.03%
2023/03/01	6.7	20.61	8.2	20.80	20.50	-1.5	337	-0.45%
2023/02/24	4.7	20.39	2.3	20.58	20.60	2.3	324	0.72%
2023/02/23	0.8	20.40	0.2	20.45	20.35	0.6	320	0.18%
2023/02/22	8.8	20.05	1	20.25	20.15	7.8	317	2.46%
2023/02/21	2.6	20.34	0.4	20.47	20.30	2.2	311	0.71%
2023/02/20	5.8	20.49	0	0.00	20.40	5.8	311	1.87%
2023/02/17	1.2	20.52	0	0.00	20.65	1.2	311	0.39%
2023/02/16	4.1	20.43	0	0.00	20.65	4.1	313	1.30%
2023/02/15	3.8	20.47	4	20.93	20.65	-0.2	312	-0.06%
2023/02/14	0.5	20.57	4.1	20.57	20.65	-3.6	306	-1.19%
2023/02/13	2.1	20.25	0.1	20.30	20.25	2	295	0.68%
2023/02/10	5.7	20.10	3	20.22	20.25	2.7	293	0.91%
2023/02/09	4.5	20.21	0	20.20	20.15	4.5	289	1.54%
2023/02/08	10.9	20.24	0.1	20.35	20.25	10.8	285	3.80%
2023/02/07	0.4	20.20	0	20.35	20.15	0.4	277	0.15%
2023/02/06	1.5	20.11	6	20.04	20.15	-4.5	264	-1.70%
2023/02/03	2.3	19.42	1	19.35	19.50	1.3	239	0.54%
2023/02/02	2.8	19.21	2	19.25	19.15	0.8	233	0.33%
2023/02/01	2.5	19.20	0	0.00	19.15	2.5	229	1.11%
2023/01/31	1.3	19.17	1	19.00	19.15	0.3	227	0.15%
2023/01/30	1.4	19.13	0.6	19.20	19.00	0.8	227	0.34%
2023/01/17	1.4	19.02	0.3	19.05	18.95	1.1	227	0.48%
2023/01/16	1.2	18.91	0	18.90	18.90	1.2	227	0.54%
2023/01/13	0.8	18.98	0	0.00	18.85	0.8	230	0.36%
2023/01/12	0.1	19.10	0	0.00	19.00	0.1	254	0.03%
2023/01/11	0.7	19.07	0	0.00	19.00	0.7	254	0.29%
2023/01/10	0.1	19.16	0	0.00	19.05	0.1	259	0.04%
2023/01/09	0.5	19.11	0	0.00	19.10	0.5	263	0.19%
2023/01/06	0.5	19.02	0	0.00	19.00	0.5	265	0.17%
2023/01/05	1.1	19.01	0	0.00	19.00	1.1	275	0.41%
2023/01/04	0.3	19.01	0	0.00	18.90	0.3	281	0.10%
2023/01/03	0.5	19.06	0	0.00	19.00	0.5	289	0.17%
2022/12/30	0.3	19.14	0.1	19.15	19.05	0.2	287	0.08%
2022/12/29	0.1	19.12	0	0.00	19.05	0.1	293	0.04%
2022/12/28	0.1	19.14	2	19.15	19.05	-1.9	300	-0.64%
2022/12/27	2.1	19.05	0	0.00	19.10	2.1	306	0.67%
2022/12/26	0.2	19.15	0	0.00	19.05	0.2	308	0.05%
2022/12/23	0.1	19.12	0	19.15	19.05	0.1	313	0.04%
2022/12/22	0.1	19.10	0	0.00	19.05	0.1	316	0.03%
2022/12/21	0.1	19.10	0.2	19.05	19.00	-0.1	327	-0.03%
2022/12/20	0.6	19.11	0	0.00	18.95	0.6	330	0.17%
2022/12/19	0.4	19.15	2	19.10	19.15	-1.6	338	-0.48%
2022/12/16	1.4	19.00	0	0.00	19.15	1.4	341	0.41%
2022/12/15	0.4	19.25	0	0.00	19.05	0.4	346	0.12%
2022/12/14	0.3	19.38	0	0.00	19.25	0.3	347	0.07%
2022/12/13	0.1	19.15	0	0.00	19.25	0.1	345	0.02%
2022/12/12	0.2	19.12	1	18.90	19.00	-0.8	344	-0.23%
2022/12/09	0.1	18.99	6.1	18.90	18.95	-6.1	346	-1.75%
2022/12/08	0.7	19.00	0	0.00	18.85	0.7	346	0.21%
2022/12/07	4.1	18.93	0	0.00	19.05	4.1	346	1.18%
2022/12/06	0.4	19.16	0	0.00	18.95	0.4	345	0.11%
2022/12/05	2.2	19.16	0	0.00	19.20	2.2	344	0.65%
2022/12/02	0.1	19.25	0	0.00	19.15	0.1	342	0.02%
2022/12/01	0.1	19.32	0	0.00	19.25	0.1	344	0.04%
2022/11/30	0.1	19.18	0	0.00	19.20	0.1	346	0.04%
2022/11/29	0.1	19.19	0	0.00	19.10	0.1	345	0.03%
2022/11/28	0.2	19.10	0	0.00	19.10	0.2	344	0.06%
2022/11/25	0.1	19.35	2	19.30	19.15	-1.9	345	-0.55%
2022/11/24	70.3	19.22	6	19.22	19.25	64.3	345	18.60%
2022/11/23	32.1	19.01	0	0.00	19.10	32.1	339	9.45%
2022/11/22	0.1	18.88	0	18.85	18.85	0.1	339	0.03%
2022/11/21	0.5	18.82	0	0.00	18.80	0.5	344	0.16%
2022/11/18	0.3	18.82	0	18.80	18.75	0.2	347	0.07%
2022/11/17	10.2	18.85	0	0.00	18.80	10.2	349	2.92%
2022/11/16	0.2	18.81	0	0.00	18.70	0.2	349	0.06%
2022/11/15	1.2	18.77	1	18.85	18.85	0.2	347	0.06%
2022/11/14	0.3	18.90	0	0.00	18.85	0.3	340	0.08%
2022/11/11	0.4	18.88	2	18.80	18.75	-1.6	336	-0.49%
2022/11/10	0.1	18.75	0	0.00	18.70	0.1	336	0.04%
2022/11/09	0.8	18.66	0	18.65	18.70	0.8	335	0.24%
2022/11/08	1.6	18.54	0	0.00	18.50	1.6	332	0.47%
2022/11/07	0.1	18.60	4	18.58	18.55	-3.9	334	-1.15%
2022/11/04	0.1	18.36	0	0.00	18.35	0.1	332	0.03%
2022/11/03	0.2	18.41	0	0.00	18.30	0.2	332	0.06%
2022/11/02	0.3	18.48	0	0.00	18.35	0.3	334	0.07%
2022/11/01	0.2	18.44	0	0.00	18.30	0.2	339	0.07%
2022/10/31	0.4	18.37	0	0.00	18.25	0.4	346	0.10%
2022/10/28	2.5	18.43	0.1	18.50	18.30	2.4	353	0.68%
2022/10/27	0.1	18.60	0	0.00	18.60	0.1	373	0.02%
2022/10/26	1.1	18.41	4	18.45	18.45	-2.9	406	-0.72%
2022/10/25	0.3	18.30	0.2	18.35	18.25	0.1	406	0.02%
2022/10/24	1.3	18.17	0	0.00	18.15	1.3	406	0.31%
2022/10/21	1.1	18.06	0	0.00	18.00	1.1	405	0.28%
2022/10/20	14.8	18.12	0	18.40	18.20	14.8	409	3.61%
2022/10/19	0.3	18.63	0.1	18.65	18.60	0.2	386	0.06%
2022/10/18	1.3	18.44	0	18.60	18.60	1.3	394	0.33%
2022/10/17	0.5	18.59	0	0.00	18.50	0.5	396	0.14%
2022/10/14	0.5	18.76	0	0.00	18.65	0.5	396	0.13%
2022/10/13	8.4	18.58	1	18.45	18.45	7.4	403	1.83%
2022/10/12	3.6	18.96	0	0.00	18.95	3.6	396	0.92%
2022/10/11	9.5	19.14	0	0.00	19.10	9.5	393	2.42%
2022/10/07	4.7	19.51	4	19.55	19.45	0.7	391	0.17%
2022/10/06	0.4	19.64	14.4	19.56	19.60	-14	392	-3.57%
2022/10/05	0.2	19.65	0	0.00	19.60	0.2	390	0.06%
2022/10/04	0.1	19.64	0	0.00	19.60	0.1	392	0.04%
2022/10/03	0.3	19.69	6.1	19.60	19.60	-5.8	397	-1.45%
2022/09/30	3.2	19.61	1	19.66	19.60	2.3	399	0.58%
2022/09/29	0.5	19.71	7	19.61	19.65	-6.5	401	-1.62%
2022/09/28	6.9	19.52	1	19.75	19.60	5.9	409	1.44%
2022/09/27	0.2	19.84	0	0.00	19.85	0.2	418	0.05%
2022/09/26	2.4	19.73	5.4	19.72	19.75	-3	424	-0.71%
2022/09/23	0.1	19.98	0.1	20.05	19.85	0	425	-0.01%
2022/09/22	1.6	19.90	0.1	20.00	19.85	1.5	429	0.35%
2022/09/21	0.1	20.08	0	0.00	19.90	0.1	423	0.01%
2022/09/20	0.1	20.10	0	0.00	20.00	0.1	425	0.03%
2022/09/19	0.4	20.13	0.5	20.10	20.00	-0.1	428	-0.03%
2022/09/16	5	20.04	2	20.08	20.00	3	435	0.69%
2022/09/15	1.5	20.15	0	0.00	20.10	1.5	436	0.34%
2022/09/14	0.2	20.23	0	0.00	20.05	0.2	450	0.04%
2022/09/13	0.4	20.39	0.5	20.40	20.25	-0.1	451	-0.03%
2022/09/12	0.2	20.21	0	0.00	20.20	0.2	456	0.05%
2022/09/08	0.1	20.20	0	0.00	20.20	0.1	463	0.02%
2022/09/07	14.5	20.03	1	20.10	20.10	13.5	473	2.84%
2022/09/06	0.2	20.28	0	20.25	20.25	0.2	471	0.05%
2022/09/05	0	20.30	0	0.00	20.20	0	477	0.01%
2022/09/02	0.2	20.34	1	20.30	20.20	-0.8	487	-0.16%
2022/09/01	4.7	20.15	0	0.00	20.20	4.7	498	0.93%
2022/08/31	0.1	20.39	0	0.00	20.35	0.1	501	0.02%
2022/08/30	1	20.26	0	0.00	20.30	1	503	0.20%
2022/08/29	4.8	20.04	0	0.00	20.10	4.8	508	0.95%
2022/08/26	1.1	20.36	2	20.40	20.35	-0.9	510	-0.18%
2022/08/25	0.1	20.29	5	20.26	20.25	-4.9	519	-0.93%
2022/08/24	4.4	20.01	0	0.00	20.05	4.4	519	0.84%
2022/08/23	4.3	19.88	0	0.00	19.95	4.3	519	0.84%
2022/08/22	1.8	19.94	1	19.90	19.90	0.8	523	0.15%
2022/08/19	0.8	20.01	0	0.00	19.95	0.8	524	0.16%
2022/08/18	5.4	19.92	5	19.90	19.95	0.4	525	0.07%
2022/08/17	0.8	20.03	0	0.00	19.95	0.8	531	0.15%
2022/08/16	0.1	20.05	3	19.97	19.95	-2.9	532	-0.55%
2022/08/15	0.1	20.05	3	19.90	19.90	-2.9	538	-0.54%
2022/08/12	1.5	19.79	2	19.85	19.90	-0.5	540	-0.09%
2022/08/11	2.2	19.71	0	19.80	19.75	2.1	549	0.39%
2022/08/10	4.7	19.61	0	0.00	19.55	4.7	555	0.84%
2022/08/09	5.3	19.65	2.2	19.70	19.60	3.1	558	0.56%
2022/08/08	3.4	19.64	1	19.55	19.60	2.4	564	0.42%
2022/08/05	3.4	19.77	0	0.00	19.75	3.4	566	0.60%
2022/08/04	4.7	19.76	0	0.00	19.75	4.7	586	0.80%
2022/08/03	8.6	19.70	1.4	19.73	19.95	7.2	600	1.20%
2022/08/02	20.4	19.98	1	20.25	19.85	19.4	591	3.28%
2022/08/01	0.3	20.32	1	20.30	20.35	-0.7	584	-0.12%
2022/07/29	2.2	20.36	0	0.00	20.30	2.2	595	0.37%
2022/07/28	1.3	20.42	0	0.00	20.35	1.3	604	0.21%
2022/07/27	3.2	20.50	11	20.50	20.40	-7.8	614	-1.28%
2022/07/26	0.6	20.38	4	20.38	20.30	-3.4	618	-0.55%
2022/07/25	1.6	20.64	0	0.00	20.60	1.6	638	0.26%
2022/07/22	2.4	20.52	0	0.00	20.50	2.4	732	0.33%
2022/07/21	0.1	20.60	0	0.00	20.60	0.1	746	0.01%
2022/07/20	1.8	20.70	2	20.70	20.60	-0.2	756	-0.03%
2022/07/19	0.2	20.55	0	0.00	20.55	0.2	794	0.03%
2022/07/18	0.1	20.48	0	20.50	20.50	0.1	809	0.01%
2022/07/15	0.4	20.47	2	20.50	20.35	-1.6	836	-0.19%
2022/07/14	0.5	20.45	0	0.00	20.45	0.5	860	0.06%
2022/07/13	0.1	20.50	0	0.00	20.45	0.1	872	0.01%
2022/07/12	0.1	20.38	0	0.00	20.25	0.1	944	0.01%
2022/07/11	0	0.00	2	20.53	20.55	-2	1,028	-0.19%
2022/07/08	0.2	20.44	2	20.43	20.35	-1.8	1,020	-0.17%
2022/07/07	0.4	20.39	0	0.00	20.30	0.4	1,020	0.03%
2022/07/06	1.6	20.40	0	0.00	20.25	1.6	1,019	0.16%
2022/07/05	0.4	20.50	6	20.53	20.65	-5.6	1,011	-0.55%
2022/07/04	0.2	20.24	0	0.00	20.20	0.2	999	0.02%
2022/07/01	0.2	20.28	0	0.00	20.20	0.2	997	0.02%
2022/06/30	2.6	20.29	4	20.19	20.20	-1.4	992	-0.14%
2022/06/29	0.2	20.57	0	0.00	20.50	0.2	995	0.02%
2022/06/28	0.4	20.61	0	20.65	20.60	0.4	995	0.04%
2022/06/27	0.2	20.67	4	20.55	20.60	-3.8	998	-0.38%
2022/06/24	1.2	20.33	1	20.45	20.40	0.2	999	0.02%
2022/06/23	1.2	20.12	0	0.00	20.20	1.2	1,001	0.11%
2022/06/22	10	20.09	1.8	20.19	20.10	8.2	1,000	0.82%
2022/06/21	0.1	20.32	0	0.00	20.30	0.1	992	0.01%
2022/06/20	8.5	20.31	1	20.35	20.10	7.5	992	0.76%
2022/06/17	4	20.43	0	0.00	20.30	4	989	0.40%
2022/06/16	0.8	20.77	0	0.00	20.70	0.8	982	0.08%
2022/06/15	2	20.62	0	20.75	20.65	2	981	0.20%
2022/06/14	10.6	20.46	1.8	20.57	20.60	8.8	1,001	0.88%
2022/06/13	5.3	20.59	0	0.00	20.60	5.3	1,016	0.52%
2022/06/10	8.5	20.81	0	0.00	20.80	8.5	1,015	0.84%
2022/06/09	1.2	20.88	0	0.00	21.00	1.2	1,012	0.12%
2022/06/08	0.3	21.01	1	20.95	21.00	-0.7	1,008	-0.07%
2022/06/07	1.5	20.87	0	0.00	20.95	1.5	1,010	0.15%
2022/06/06	1.5	21.01	0	0.00	21.00	1.5	1,010	0.15%
2022/06/02	2.4	21.01	0	0.00	21.05	2.4	1,023	0.24%
2022/06/01	1.3	20.91	0	0.00	20.90	1.3	1,024	0.13%
2022/05/31	0	21.00	3	20.90	20.90	-3	1,027	-0.29%
2022/05/30	0.5	20.98	0	0.00	20.90	0.5	1,027	0.05%
2022/05/27	1.1	20.85	1.1	20.80	20.85	0	1,028	0.00%
2022/05/26	3.4	20.68	1	20.65	20.60	2.4	1,028	0.24%
2022/05/25	0.2	20.78	0	0.00	20.65	0.2	1,035	0.02%
2022/05/24	0.7	20.79	0	0.00	20.65	0.7	1,042	0.07%
2022/05/23	2.9	20.66	1	20.60	20.70	1.9	1,039	0.18%
2022/05/20	6	20.72	0	0.00	20.65	6	1,039	0.58%
2022/05/19	10.8	20.65	2.1	20.82	20.75	8.7	1,041	0.84%
2022/05/18	2.2	20.72	0	0.00	20.75	2.2	1,033	0.22%
2022/05/17	1.7	20.76	0	0.00	20.70	1.7	1,030	0.17%
2022/05/16	2.4	20.72	0	0.00	20.70	2.4	1,029	0.23%
2022/05/13	1.4	20.73	0	0.00	20.70	1.4	1,024	0.14%
2022/05/12	17.2	20.83	42.3	20.75	20.55	-25.1	1,022	-2.46%
2022/05/11	17.7	21.28	20.7	21.31	21.15	-3	998	-0.30%
2022/05/10	0.3	21.58	0	0.00	21.65	0.3	978	0.03%
2022/05/09	5.5	21.83	1.1	21.70	21.60	4.4	971	0.45%
2022/05/06	5.1	22.39	5	22.51	22.15	0.1	950	0.01%
2022/05/05	0.1	22.23	2	22.50	22.50	-1.9	952	-0.20%
2022/05/04	3.2	22.21	0	0.00	22.20	3.2	946	0.33%
2022/05/03	2.2	22.39	25.2	22.40	22.45	-23	950	-2.42%
2022/04/29	3.2	22.59	1.1	22.99	22.50	2.1	954	0.22%
2022/04/28	23.2	22.80	36.1	22.81	22.90	-12.9	930	-1.39%
2022/04/27	27.3	21.99	145	21.99	22.00	-117.7	831	-14.17%	大賣/鉅額交易
2022/04/26	3.1	22.43	0	0.00	22.40	3.1	820	0.38%
2022/04/25	12.3	22.06	7	22.47	22.50	5.3	811	0.65%
2022/04/22	1.2	22.34	1	22.50	22.35	0.2	768	0.02%
2022/04/21	0.1	22.48	0	0.00	22.35	0.1	768	0.01%
2022/04/20	21.1	22.36	8	22.38	22.40	13.1	742	1.76%
2022/04/19	1.1	22.01	1	22.15	22.10	0.1	718	0.01%
2022/04/18	15.4	22.56	42	22.28	22.00	-26.6	710	-3.74%
2022/04/15	39.4	22.27	24.8	22.09	22.45	14.7	638	2.29%
2022/04/14	1.1	21.42	0	0.00	21.40	1.1	559	0.20%
2022/04/13	1.2	21.36	1	21.35	21.45	0.2	560	0.03%
2022/04/12	12.2	21.25	0	0.00	21.30	12.2	558	2.19%
2022/04/11	4.6	21.29	0	0.00	21.35	4.6	557	0.82%
2022/04/08	1.7	21.29	1	21.30	21.35	0.7	563	0.13%
2022/04/07	1.9	21.43	0	0.00	21.25	1.9	562	0.34%
2022/04/06	56.4	21.43	4	21.45	21.45	52.4	568	9.22%
2022/04/01	56.8	21.34	0	0.00	21.35	56.8	569	9.98%
2022/03/31	11.1	21.46	1	21.40	21.45	10.1	571	1.77%
2022/03/30	31.1	21.45	1.1	21.46	21.45	30	572	5.24%
2022/03/29	2.3	21.44	0	0.00	21.50	2.3	573	0.41%
2022/03/28	15.7	21.43	0	0.00	21.40	15.7	571	2.74%
2022/03/25	3.2	21.52	0	0.00	21.55	3.2	565	0.56%
2022/03/24	7.4	21.51	0	0.00	21.55	7.4	568	1.30%
2022/03/23	6.2	21.63	0	0.00	21.60	6.2	569	1.09%
2022/03/22	6.3	21.68	81	21.60	21.65	-74.7	574	-13.02%
2022/03/21	0	21.85	0	0.00	21.75	0	574	0.00%
2022/03/18	11	21.75	0.3	21.80	21.85	10.7	579	1.85%
2022/03/17	1.1	21.75	11	21.85	21.90	-9.9	576	-1.72%
2022/03/16	7.7	21.22	0.9	21.40	21.65	6.8	557	1.21%
2022/03/15	46.8	21.36	30.9	21.40	21.30	15.9	547	2.90%
2022/03/14	21.5	21.47	0	0.00	21.60	21.5	546	3.94%
2022/03/11	5.4	21.61	0.2	21.70	21.55	5.3	544	0.96%
2022/03/10	20.3	21.70	0	0.00	21.70	20.3	548	3.71%
2022/03/09	1.5	21.54	3	21.53	21.50	-1.5	550	-0.27%
2022/03/08	2.4	21.55	0	21.65	21.45	2.4	556	0.43%
2022/03/07	1	21.64	4	21.51	21.60	-3	542	-0.55%
2022/03/04	0.4	21.84	0	0.00	21.85	0.4	543	0.07%
2022/03/03	0.4	21.94	0.1	21.85	21.85	0.3	545	0.05%
2022/03/02	0.2	21.89	0	0.00	21.85	0.2	557	0.03%
2022/03/01	0	21.85	2	21.75	21.80	-2	556	-0.36%
2022/02/25	2.1	21.69	1.8	21.73	21.60	0.3	560	0.05%
2022/02/24	2.4	21.77	0	0.00	21.70	2.4	564	0.42%
2022/02/23	0.2	21.93	0	0.00	21.90	0.2	555	0.03%
2022/02/22	1.5	21.95	0	0.00	21.90	1.5	566	0.26%
2022/02/21	0.4	22.01	0	0.00	22.00	0.4	571	0.07%
2022/02/18	0.2	21.96	1	21.85	21.95	-0.8	597	-0.14%
2022/02/17	0	22.05	0	0.00	21.95	0	618	0.00%
2022/02/16	1.8	21.94	1	21.95	22.00	0.8	631	0.12%
2022/02/15	0.5	21.98	0	0.00	21.95	0.5	657	0.08%
2022/02/14	0.5	21.91	0	0.00	21.95	0.5	662	0.08%
2022/02/11	0.3	21.96	0	0.00	21.90	0.3	666	0.05%
2022/02/10	0.7	21.92	0	0.00	21.90	0.7	684	0.11%
2022/02/09	2.9	21.84	0	0.00	21.85	2.9	693	0.41%
2022/02/08	1	21.75	0	0.00	21.80	1	705	0.14%
2022/02/07	2.6	21.46	0	0.00	21.60	2.6	717	0.36%
2022/01/26	1.2	21.61	0.2	21.65	21.40	1	721	0.14%
2022/01/25	8.6	21.54	1.2	21.66	21.45	7.5	732	1.02%
2022/01/24	10.8	21.67	4.9	21.74	21.75	5.9	744	0.79%
2022/01/21	5.7	21.96	0	0.00	21.90	5.7	766	0.74%
2022/01/20	1.8	22.03	0	0.00	22.05	1.8	783	0.23%
2022/01/19	9.2	22.02	1.5	22.15	22.00	7.8	851	0.92%
2022/01/18	1.4	22.20	5.1	22.12	22.10	-3.7	884	-0.42%
2022/01/17	10.6	22.02	1.5	22.16	22.00	9.1	920	0.99%
2022/01/14	27.2	22.03	0	0.00	21.95	27.2	946	2.87%
2022/01/12	0.1	21.95	0	0.00	22.05	0.1	996	0.01%
2022/01/11	5	21.95	3	22.00	22.00	2	1,073	0.19%
2022/01/10	0	0.00	1	22.05	22.10	-1	1,151	-0.09%
2022/01/05	0	0.00	10	22.10	22.10	-10	1,252	-0.80%
2022/01/03	6	22.06	0	0.00	22.15	6	1,373	0.44%
2021/12/30	1	22.25	0	0.00	22.25	1	1,456	0.07%
2021/12/29	1	22.20	1	22.15	22.35	0	1,551	0.00%
2021/12/28	1	22.10	0	0.00	22.15	1	1,644	0.06%
2021/12/27	0	0.00	16	21.95	22.00	-16	1,762	-0.91%
2021/12/24	0.1	21.85	0	21.95	21.90	0.1	1,787	0.00%
2021/12/23	0.3	22.00	0	0.00	22.00	0.3	1,793	0.02%
2021/12/20	0	21.93	1	22.00	21.90	-1	1,902	-0.05%
2021/12/17	0	0.00	6	22.02	22.05	-6	1,916	-0.31%
2021/12/16	0	22.00	0	0.00	22.05	0	1,930	0.00%
2021/12/15	0	22.05	6	21.97	21.90	-6	1,944	-0.31%
2021/12/14	0	22.05	0	0.00	21.95	0	1,959	0.00%
2021/12/13	0	0.00	14	22.11	22.15	-14	1,988	-0.70%
2021/12/10	0.3	22.35	0	0.00	22.20	0.3	1,993	0.02%
2021/12/09	2	22.20	4.3	22.26	22.20	-2.3	1,994	-0.12%
2021/12/08	0.1	22.15	0	0.00	22.25	0.1	1,989	0.01%
2021/12/07	10	22.20	2	22.15	22.15	8	2,013	0.40%
2021/12/06	0	0.00	2	22.30	22.25	-2	2,029	-0.10%
2021/12/03	0	0.00	1	22.15	22.20	-1	2,034	-0.05%
2021/12/02	0	22.25	0	0.00	22.10	0	2,046	0.00%
2021/12/01	0	0.00	1	22.15	22.20	-1	2,049	-0.05%
2021/11/30	0	0.00	4	22.33	22.30	-4	2,060	-0.19%
2021/11/29	1	22.05	4	22.10	22.15	-3	2,061	-0.15%
2021/11/26	1	22.10	0.1	22.00	22.00	0.9	2,080	0.04%
2021/11/25	3	22.20	1	22.25	22.30	2	2,073	0.10%
2021/11/24	0	0.00	7	22.20	22.30	-7	2,076	-0.34%
2021/11/23	1.1	22.16	0	0.00	22.30	1.1	2,077	0.05%
2021/11/22	2	22.30	2	22.25	22.30	0	2,070	0.00%
2021/11/19	2	22.10	70	22.00	22.20	-68	2,073	-3.28%
2021/11/18	15	22.05	1	22.15	22.10	14	2,067	0.68%
2021/11/17	6	22.03	28	21.98	22.05	-22	2,063	-1.07%
2021/11/16	3.2	22.24	3	22.20	22.20	0.2	2,038	0.01%
2021/11/15	0.1	22.45	5	22.47	22.45	-4.9	2,022	-0.24%
2021/11/12	0	22.45	9	22.61	22.75	-9	2,013	-0.45%
2021/11/11	3	22.38	2	22.40	22.45	1	1,991	0.05%
2021/11/10	1	22.50	0	22.50	22.40	1	1,993	0.05%
2021/11/09	2.1	22.35	0	0.00	22.50	2.1	2,000	0.10%
2021/11/08	2	22.45	0	0.00	22.45	2	1,989	0.10%
2021/11/05	5.5	22.56	5	22.50	22.50	0.5	1,995	0.03%
2021/11/04	0.2	22.65	2	22.60	22.70	-1.8	1,990	-0.09%
2021/11/03	1.1	22.69	10.3	22.68	22.60	-9.2	1,984	-0.47%
2021/11/02	11	22.79	1	22.80	22.70	10	1,979	0.51%
2021/11/01	3	22.88	1	22.90	22.90	2	1,970	0.10%
2021/10/29	12	22.41	1	22.70	22.85	11	1,952	0.56%
2021/10/28	3.5	22.84	0	0.00	22.75	3.5	1,921	0.18%
2021/10/27	22	22.78	7	23.04	22.70	15	1,914	0.78%
2021/10/26	4	23.75	29	23.59	23.55	-25	1,859	-1.34%
2021/10/25	3	23.95	11	23.98	23.95	-8	1,827	-0.44%
2021/10/22	2.3	23.73	1	23.75	23.80	1.2	1,815	0.07%
2021/10/21	21.6	23.64	2	23.70	23.75	19.6	1,806	1.08%
2021/10/20	6	23.45	2	23.53	23.50	4	1,780	0.22%
2021/10/19	19.2	23.81	22.1	23.66	23.60	-2.9	1,769	-0.17%
2021/10/18	13	23.56	9	23.72	23.70	4	1,719	0.23%
2021/10/15	2	23.00	4	23.05	23.20	-2	1,673	-0.12%
2021/10/14	13	23.08	7	23.19	23.05	6	1,661	0.36%
2021/10/13	26	22.90	14	22.95	23.00	12	1,625	0.74%
2021/10/12	4	23.08	4.5	23.13	23.15	-0.5	1,609	-0.03%
2021/10/08	0.2	22.60	20.1	22.85	22.90	-19.8	1,554	-1.28%
2021/10/07	30	22.63	4	22.80	22.80	26	1,527	1.70%
2021/10/06	35	22.89	21	23.11	22.35	14	1,452	0.96%
2021/10/05	15	22.70	17	22.79	23.00	-2	1,373	-0.15%
2021/10/04	15	22.39	30.1	22.63	23.00	-15.1	1,293	-1.17%
2021/10/01	0	0.00	16	21.89	22.00	-16	1,192	-1.34%
2021/09/30	0	0.00	11	21.94	21.90	-11	1,185	-0.93%
2021/09/29	4	21.99	3	22.08	21.90	1	1,209	0.08%
2021/09/28	0	0.00	18	22.05	22.10	-18	1,261	-1.43%
2021/09/27	0	0.00	18.1	21.82	22.00	-18.1	1,240	-1.46%
2021/09/24	0.4	21.35	2	21.40	21.55	-1.6	1,259	-0.13%
2021/09/23	0	0.00	5	21.55	21.55	-5	1,252	-0.40%
2021/09/22	2	21.10	3	21.23	21.50	-1	1,243	-0.08%
2021/09/17	2	21.35	0	0.00	21.45	2	1,238	0.16%
2021/09/16	7	21.42	22.1	21.28	21.45	-15.1	1,236	-1.22%
2021/09/15	2	21.10	2	21.10	21.15	0	1,213	0.00%
2021/09/13	2	20.95	0	0.00	21.05	2	1,219	0.16%
2021/09/10	0	0.00	7	21.21	21.25	-7	1,233	-0.57%
2021/09/09	1	20.90	15	20.89	21.05	-14	1,223	-1.14%
2021/09/07	2	20.63	0	0.00	20.75	2	1,217	0.16%
2021/09/06	0	0.00	6	20.95	21.00	-6	1,213	-0.49%
2021/09/03	2	21.30	1	21.20	21.15	1	1,217	0.08%
2021/09/01	5	21.20	0	0.00	21.40	5	1,213	0.41%
2021/08/31	0	0.00	4	20.90	20.85	-4	1,195	-0.33%
2021/08/27	2	20.80	0.1	21.00	20.90	1.9	1,239	0.15%
2021/08/25	0	0.00	2	21.00	21.00	-2	1,311	-0.15%
2021/08/24	0	0.00	1	20.65	20.80	-1	1,324	-0.08%
2021/08/20	0	0.00	4	20.30	20.30	-4	1,364	-0.29%
2021/08/19	1	20.45	0	0.00	20.30	1	1,380	0.07%
2021/08/18	0	0.00	2	20.40	20.55	-2	1,385	-0.14%
2021/08/17	0	0.00	1	20.60	20.55	-1	1,407	-0.07%
2021/08/16	2.1	20.51	0	0.00	20.60	2.1	1,423	0.15%
2021/08/13	4.1	20.78	0	0.00	20.75	4.1	1,451	0.28%
2021/08/12	55	20.96	0	0.00	21.00	55	1,480	3.71%
2021/08/11	5	21.06	3	21.15	21.10	2	1,536	0.13%
2021/08/10	3	21.18	0	0.00	21.20	3	1,627	0.18%
2021/08/09	7.5	21.33	3	21.33	21.30	4.5	1,878	0.24%
2021/08/06	2	21.40	0	0.00	21.55	2	1,927	0.10%
2021/08/05	3	21.40	0	0.00	21.40	3	2,041	0.15%
2021/08/04	0	21.80	0	0.00	21.60	0	2,155	0.00%
2021/08/02	1	21.50	1	21.55	21.60	0	2,255	0.00%
2021/07/30	2	21.25	0	0.00	21.45	2	2,264	0.09%
2021/07/29	0	21.30	5	21.40	21.40	-5	2,274	-0.22%
2021/07/26	1	21.45	0	21.55	21.55	1	2,405	0.04%
2021/07/23	3	21.38	0.2	21.45	21.55	2.9	2,582	0.11%
2021/07/22	1	21.35	1	21.40	21.40	0	2,683	0.00%
2021/07/21	10	21.39	20	21.45	21.45	-10	2,682	-0.37%
2021/07/20	1	21.80	3.2	21.79	21.80	-2.2	2,696	-0.08%
2021/07/19	0	0.00	50	21.95	22.00	-50	2,755	-1.81%
2021/07/16	0	21.80	2.1	21.66	21.80	-2.1	2,979	-0.07%
2021/07/15	50	21.60	1	21.80	21.85	49	3,139	1.56%
2021/07/14	10	21.50	5	21.55	21.60	5	3,187	0.16%
2021/07/13	3	21.67	1	21.75	21.60	2	3,298	0.06%
2021/07/12	0	0.00	7	21.91	21.80	-7	3,406	-0.21%
2021/07/09	5.1	21.84	9	21.93	22.00	-3.9	3,414	-0.11%
2021/07/08	4.2	22.10	6	22.17	22.15	-1.8	3,427	-0.05%
2021/07/07	4	22.05	3	22.02	22.15	1	3,502	0.03%
2021/07/06	8	22.39	12	22.27	22.30	-4	3,497	-0.11%
2021/07/05	15	22.11	23	22.29	22.45	-8	3,482	-0.23%
2021/07/02	6.2	21.90	2	21.88	21.90	4.2	3,429	0.12%
2021/07/01	0	0.00	20	21.81	21.95	-20	3,412	-0.59%
2021/06/30	1	21.50	1	21.50	21.40	0	3,371	0.00%
2021/06/29	0	0.00	2	21.43	21.35	-2	3,384	-0.06%
2021/06/28	0	0.00	4	21.39	21.40	-4	3,403	-0.12%
2021/06/25	3.1	21.52	1	21.65	21.45	2.1	3,419	0.06%
2021/06/24	0	0.00	6	21.55	21.60	-6	3,447	-0.17%
2021/06/23	0	0.00	2	21.28	21.30	-2	3,449	-0.06%
2021/06/22	0	21.19	3	21.20	21.15	-3	3,451	-0.09%
2021/06/21	16	21.11	2	21.10	21.05	14	3,452	0.41%
2021/06/18	7	21.36	13	21.39	21.30	-6	3,446	-0.17%
2021/06/17	3	21.53	6	21.58	21.50	-3	3,441	-0.09%
2021/06/16	14	21.51	17	21.55	21.45	-3	3,448	-0.09%
2021/06/15	0	21.85	10	21.50	21.55	-10	3,448	-0.29%
2021/06/11	3	21.72	0	0.00	21.65	3	3,465	0.09%
2021/06/10	2.1	21.50	0	0.00	21.60	2.1	3,475	0.06%
2021/06/09	0	0.00	49	21.65	21.60	-49	3,482	-1.41%
2021/06/08	2	21.80	15	21.75	21.80	-13	3,477	-0.37%
2021/06/07	26.5	21.94	12	21.78	21.75	14.5	3,486	0.42%
2021/06/04	12	22.21	8	22.15	22.05	4	3,469	0.12%
2021/06/03	72	22.20	3.2	22.20	22.05	68.9	3,458	1.99%
2021/06/02	14	21.83	13	21.90	21.95	1	3,429	0.03%
2021/06/01	12.3	21.65	25	21.70	21.70	-12.7	3,397	-0.37%
2021/05/31	6	21.52	11	21.64	21.65	-5	3,393	-0.15%
2021/05/28	3	21.40	1	21.35	21.40	2	3,384	0.06%
2021/05/27	2	21.25	1	21.25	21.30	1	3,381	0.03%
2021/05/26	0	21.40	2	21.45	21.40	-2	3,375	-0.06%
2021/05/25	0	0.00	5	21.48	21.40	-5	3,377	-0.15%
2021/05/24	3	21.48	7	21.49	21.40	-4	3,368	-0.12%
2021/05/21	0	0.00	8	21.48	21.60	-8	3,362	-0.24%
2021/05/20	9	21.56	13	21.60	21.15	-4	3,344	-0.12%
2021/05/19	7	21.49	14	21.45	21.60	-7	3,307	-0.21%
2021/05/18	39.2	21.81	23	21.59	21.65	16.2	3,255	0.50%
2021/05/17	98	22.21	57	22.20	22.25	41	3,163	1.30%
2021/05/14	10.1	21.22	6	21.19	21.05	4.1	2,912	0.14%
2021/05/13	43	21.94	45.2	21.75	21.70	-2.2	2,860	-0.08%
2021/05/12	24	21.58	153	22.28	21.05	-129	2,747	-4.69%	大賣/鉅額交易
2021/05/11	55.1	23.42	37	23.41	23.00	18.1	2,646	0.68%
2021/05/10	4	23.45	34	23.43	23.75	-30	2,579	-1.16%
2021/05/07	0.1	23.00	14	22.99	23.00	-13.9	2,561	-0.54%
2021/05/06	9	23.02	0	0.00	23.00	9	2,547	0.35%
2021/05/05	6	23.38	0	0.00	23.05	6	2,526	0.24%
2021/05/04	20	23.39	2	23.35	22.95	18	2,506	0.72%
2021/05/03	15	24.00	4	24.17	23.90	11	2,428	0.45%
2021/04/29	39	24.89	42	24.68	24.55	-3	2,371	-0.13%
2021/04/28	4	24.56	46.1	24.01	24.70	-42.1	2,195	-1.92%
2021/04/27	0	23.55	9	23.40	23.40	-9	2,106	-0.43%
2021/04/26	14.1	23.44	6	23.47	23.60	8.1	2,087	0.39%
2021/04/23	23	23.94	43.2	23.87	23.75	-20.2	2,046	-0.99%
2021/04/22	81	24.67	38	24.40	23.95	43	1,989	2.16%
2021/04/21	29	24.39	36	24.38	24.30	-7	1,754	-0.40%
2021/04/20	7	23.20	8	23.35	23.25	-1	1,591	-0.06%
2021/04/19	45	23.41	10.4	23.57	23.65	34.6	1,544	2.24%
2021/04/16	23	22.62	15.9	22.57	22.90	7.1	1,422	0.50%
2021/04/15	3	22.00	0	0.00	22.05	3	1,312	0.23%
2021/04/13	165	22.21	12	21.96	21.80	153	1,299	11.78%	大買/鉅額交易
2021/04/12	0	0.00	10.1	21.61	21.60	-10.1	1,234	-0.82%
2021/04/09	0.1	21.80	0	0.00	21.60	0.1	1,233	0.00%
2021/04/08	4.1	21.65	2	21.60	21.75	2.1	1,241	0.17%
2021/04/07	1	21.55	3	21.55	21.55	-2	1,247	-0.16%
2021/04/06	0	21.54	3	21.55	21.55	-3	1,274	-0.23%
2021/04/01	15.1	21.48	0	0.00	21.45	15.1	1,341	1.13%
2021/03/31	5	21.57	6	21.55	21.55	-1	1,332	-0.08%
2021/03/30	12	21.81	6	21.74	21.80	6	1,351	0.44%
2021/03/29	1.2	21.74	9	21.90	22.00	-7.8	1,386	-0.56%
2021/03/26	0	21.60	1.2	21.54	21.55	-1.2	1,465	-0.08%
2021/03/25	0	0.00	1	21.44	21.40	-1	1,467	-0.07%
2021/03/24	0.5	21.40	0.2	21.45	21.45	0.3	1,465	0.02%
2021/03/23	3	21.38	2	21.45	21.30	1	1,469	0.07%
2021/03/22	2	21.45	0	0.00	21.55	2	1,465	0.14%
2021/03/19	18	21.55	4	21.68	21.50	14	1,458	0.96%
2021/03/18	0	21.45	0	0.00	21.45	0	1,447	0.00%
2021/03/17	1	21.45	5	21.65	21.25	-4	1,450	-0.28%
2021/03/16	0	0.00	7	21.50	21.55	-7	1,434	-0.49%
2021/03/15	1	21.10	3	21.27	21.30	-2	1,416	-0.14%
2021/03/12	0	0.00	0	21.20	21.20	0	1,404	0.00%
2021/03/11	2	21.22	0	0.00	21.15	2	1,418	0.14%
2021/03/10	3	21.10	4	21.05	21.10	-1	1,408	-0.07%
2021/03/09	5.1	21.00	0	0.00	21.05	5.1	1,413	0.36%
2021/03/08	3	20.93	0	0.00	20.85	3	1,407	0.21%
2021/03/05	26	20.80	0	0.00	20.90	26	1,427	1.82%
2021/03/04	2	20.73	0	0.00	20.85	2	1,446	0.14%
2021/03/03	0.1	21.00	13	21.18	20.90	-12.9	1,453	-0.89%
2021/03/02	4	20.91	0	0.00	20.85	4	1,450	0.28%
2021/02/26	5	20.75	0	0.00	20.85	5	1,490	0.34%
2021/02/24	4	20.68	0	0.00	20.65	4	1,502	0.27%
2021/02/23	1	20.80	0	0.00	20.80	1	1,493	0.07%
2021/02/22	1	20.45	0	0.00	20.65	1	1,481	0.07%
2021/02/19	0	0.00	2	20.38	20.45	-2	1,478	-0.14%
2021/02/18	0	20.50	7	20.44	20.45	-7	1,480	-0.47%
2021/02/17	3	20.27	0	0.00	20.20	3	1,483	0.20%
2021/02/05	1	20.20	1	20.20	20.20	0	1,480	0.00%
2021/02/04	1.2	20.07	0	0.00	20.00	1.2	1,506	0.08%
2021/02/03	1.4	20.10	2	20.05	20.05	-0.6	1,515	-0.04%
2021/02/02	3.2	20.02	2	20.05	19.90	1.2	1,517	0.08%
2021/02/01	2	20.03	5	20.00	19.95	-3	1,502	-0.20%
2021/01/29	0	0.00	13	20.11	20.10	-13	1,491	-0.87%
2021/01/28	1	20.15	1	20.20	20.15	0	1,482	0.00%
2021/01/27	0	0.00	1	20.40	20.35	-1	1,477	-0.07%
2021/01/26	0	0.00	1	20.30	20.30	-1	1,479	-0.07%
2021/01/25	2	20.15	4	20.19	20.40	-2	1,475	-0.14%
2021/01/22	2	20.18	7	20.23	20.20	-5	1,473	-0.34%
2021/01/20	15	20.37	2	20.40	20.20	13	1,457	0.89%
2021/01/19	1	20.95	1	20.90	20.95	0	1,429	0.00%
2021/01/18	0	0.00	4	20.68	20.80	-4	1,425	-0.28%
2021/01/15	0	0.00	2	20.95	20.95	-2	1,435	-0.14%
2021/01/14	3	21.17	0	0.00	21.10	3	1,505	0.20%
2021/01/13	4	21.09	1	21.15	21.10	3	1,499	0.20%
2021/01/12	3	21.02	0.2	20.80	21.05	2.8	1,489	0.19%
2021/01/11	2	21.20	2	21.28	21.25	0	1,476	0.00%
2021/01/08	0.1	21.20	0	0.00	21.30	0.1	1,468	0.01%
2021/01/06	11	21.41	9	21.30	21.35	2	1,453	0.14%
2021/01/05	16	22.19	15	21.97	21.90	1	1,419	0.07%
2021/01/04	3	22.23	18	22.33	22.30	-15	1,389	-1.08%
2020/12/31	20	22.15	52	22.22	22.30	-32	1,369	-2.34%
2020/12/30	22	22.36	10	22.45	22.30	12	1,344	0.89%
2020/12/29	25	22.42	12.1	22.44	22.55	12.9	1,327	0.97%
2020/12/28	22	22.53	27	22.59	22.50	-5	1,290	-0.39%
2020/12/25	1	21.95	8	21.95	21.95	-7	1,210	-0.58%
2020/12/24	31.5	22.17	21	22.08	21.95	10.5	1,196	0.88%
2020/12/23	14.3	21.83	14	21.99	22.05	0.3	1,152	0.03%
2020/12/22	34.1	21.96	31	21.93	21.50	3.1	1,096	0.28%
2020/12/21	4	20.95	1	21.00	21.15	3	990	0.30%
2020/12/18	0	0.00	1	21.10	21.00	-1	984	-0.10%
2020/12/17	2.1	21.20	1	21.15	21.15	1.1	980	0.11%
2020/12/15	0	0.00	2	20.70	20.70	-2	970	-0.21%
2020/12/14	3	20.77	0	0.00	20.70	3	963	0.31%
2020/12/11	6	20.70	0	0.00	20.65	6	963	0.62%
2020/12/10	11	20.90	0	0.00	20.90	11	951	1.16%
2020/12/09	1.2	21.16	4	21.18	21.10	-2.9	943	-0.30%
2020/12/08	2	21.10	0	0.00	21.10	2	952	0.21%
2020/12/07	14.2	21.05	0	0.00	21.05	14.2	954	1.49%
2020/12/04	1	21.30	0	0.00	21.30	1	939	0.11%
2020/12/03	6	21.20	6	21.30	21.20	0	939	0.00%
2020/12/02	4	21.38	0	0.00	21.40	4	932	0.43%
2020/12/01	0	0.00	1	21.65	21.65	-1	933	-0.11%
2020/11/30	3	21.30	2	21.35	21.40	1	913	0.11%
2020/11/27	3	21.18	6	21.24	21.15	-3	895	-0.34%
2020/11/26	7	21.34	1	21.30	21.35	6	883	0.68%
2020/11/25	9	21.18	8	21.19	21.40	1	897	0.11%
2020/11/24	0	20.80	0	0.00	20.90	0	851	0.00%
2020/11/23	4	20.90	6	20.90	20.90	-2	851	-0.23%
2020/11/20	2	20.60	7	20.70	20.65	-5	835	-0.60%
2020/11/19	0	0.00	4	20.63	20.65	-4	835	-0.48%
2020/11/18	6	20.56	0	0.00	20.60	6	837	0.72%
2020/11/17	1	20.55	2	20.65	20.60	-1	838	-0.12%
2020/11/16	2	20.80	0	0.00	20.70	2	865	0.23%
2020/11/13	25	20.79	4	20.75	20.80	21	885	2.37%
2020/11/12	1	20.75	2	20.80	20.65	-1	878	-0.11%
2020/11/11	0	0.00	1	20.45	20.50	-1	855	-0.12%
2020/11/05	0	0.00	0.5	20.10	20.10	-0.5	883	-0.05%
2020/11/04	0	0.00	0.4	20.20	20.15	-0.4	888	-0.04%
2020/11/02	6	20.13	4	20.13	20.20	2	903	0.22%
2020/10/30	1	20.10	0	0.00	20.00	1	903	0.11%
2020/10/29	0	20.50	0	0.00	20.25	0	898	0.00%
2020/10/28	0.1	20.30	0.2	20.60	20.30	0	908	0.00%
2020/10/27	0	0.00	20	20.40	20.45	-20	912	-2.19%
2020/10/26	4	20.45	0	0.00	20.45	4	920	0.43%
2020/10/23	5.2	20.54	3	20.50	20.50	2.2	941	0.23%
2020/10/22	3	20.22	4	20.48	20.70	-1	948	-0.11%
2020/10/21	3	19.95	0	0.00	20.00	3	892	0.34%
2020/10/20	3.1	19.95	2	19.93	19.95	1.1	924	0.12%
2020/10/19	2	19.90	3	19.90	19.90	-1	957	-0.11%
2020/10/16	1	19.80	0	0.00	19.80	1	969	0.10%
2020/10/15	0	0.00	1	19.90	19.90	-1	1,043	-0.10%
2020/10/14	1	20.05	0	0.00	20.00	1	1,086	0.09%
2020/10/13	5	20.00	1	20.00	19.95	4	1,122	0.36%
2020/10/08	0.2	20.10	1	20.10	20.10	-0.8	1,169	-0.07%
2020/10/07	0	20.10	0	0.00	20.15	0	1,185	0.00%
2020/10/06	0	20.00	0	0.00	20.10	0	1,201	0.00%
2020/09/30	0	0.00	2	19.65	19.65	-2	1,243	-0.16%
2020/09/28	6	19.63	0	0.00	19.70	6	1,274	0.47%
2020/09/25	2.1	19.70	0	0.00	19.60	2.1	1,306	0.16%
2020/09/23	1.1	20.05	1	20.10	20.00	0.1	1,311	0.01%
2020/09/22	0	0.00	1	20.15	20.10	-1	1,323	-0.08%
2020/09/21	0.3	20.40	0	0.00	20.30	0.3	1,340	0.02%
2020/09/18	0.3	20.30	0.1	20.30	20.30	0.2	1,353	0.01%
2020/09/17	1	20.20	1	20.10	20.15	0	1,371	0.00%
2020/09/16	13	20.15	2	20.15	20.15	11	1,451	0.76%
2020/09/15	1	20.20	1	20.25	20.25	0	1,476	0.00%
2020/09/14	7	20.10	3	20.15	20.10	4	1,498	0.27%
2020/09/11	0	0.00	1	20.05	20.05	-1	1,503	-0.07%
2020/09/09	2	20.30	0	0.00	20.30	2	1,499	0.13%
2020/09/08	1	20.45	0	0.00	20.40	1	1,508	0.07%
2020/09/07	0	0.00	1	20.45	20.40	-1	1,522	-0.07%
2020/09/04	2	20.30	1	20.50	20.40	1	1,554	0.06%
2020/09/03	6	20.51	3	20.50	20.50	3	1,557	0.19%
2020/09/02	6	20.59	0	0.00	20.60	6	1,564	0.38%
2020/08/31	1	21.05	5	20.95	20.85	-4	1,598	-0.25%
2020/08/28	1	20.70	0	0.00	20.70	1	1,610	0.06%
2020/08/27	0	0.00	3	20.65	20.60	-3	1,616	-0.19%
2020/08/25	2	20.80	0	0.00	20.60	2	1,615	0.12%
2020/08/24	1.1	20.54	5	20.55	20.45	-3.9	1,612	-0.24%
2020/08/21	5	20.57	0	0.00	20.55	5	1,624	0.31%
2020/08/20	0	20.35	10	20.40	20.30	-10	1,622	-0.62%
2020/08/18	10	20.65	0	0.00	20.80	10	1,576	0.63%
2020/08/17	0	0.00	8	20.79	20.80	-8	1,585	-0.50%
2020/08/14	6	20.67	0	0.00	20.60	6	1,577	0.38%
2020/08/13	2	20.35	3	20.32	20.60	-1	1,569	-0.06%
2020/08/11	2	19.88	3	19.92	19.90	-1	1,568	-0.06%
2020/08/10	2	19.95	1	20.00	20.10	1	1,583	0.06%
2020/08/07	3	20.03	0	0.00	20.00	3	1,598	0.19%
2020/08/06	1	20.10	1	20.20	20.05	0	1,606	0.00%
2020/08/05	0	0.00	5	20.05	20.10	-5	1,634	-0.31%
2020/08/04	2	20.10	1	20.10	20.15	1	1,693	0.06%
2020/08/03	4	20.03	0	0.00	19.90	4	1,769	0.23%
2020/07/31	1	20.05	0	0.00	20.10	1	1,781	0.06%
2020/07/30	14	20.16	3	20.25	20.30	11	1,793	0.61%
2020/07/29	2	19.93	0	0.00	19.95	2	1,811	0.11%
2020/07/28	7	19.54	4	19.54	19.30	3	1,816	0.17%
2020/07/27	9	19.77	4	19.65	19.70	5	1,831	0.27%
2020/07/24	1	20.30	1	20.25	20.20	0	1,831	0.00%
2020/07/23	2	20.63	2	20.60	20.60	0	1,813	0.00%
2020/07/22	3	20.98	0	0.00	20.90	3	1,796	0.17%
2020/07/21	9	20.93	4	20.95	20.95	5	1,796	0.28%
2020/07/20	10	22.44	12	22.48	22.45	-2	1,732	-0.12%
2020/07/17	5	22.60	6	22.65	22.65	-1	1,711	-0.06%
2020/07/15	2	22.68	0	0.00	22.65	2	1,745	0.11%
2020/07/14	15	22.66	0	0.00	22.65	15	1,760	0.85%
2020/07/13	0	0.00	1	22.75	22.85	-1	1,769	-0.06%
2020/07/10	6	22.87	10	22.85	22.60	-4	1,804	-0.22%
2020/07/09	11	23.13	1	23.10	23.05	10	1,794	0.56%
2020/07/08	2	23.20	7	23.19	23.20	-5	1,787	-0.28%
2020/07/07	5	23.20	12	23.16	23.25	-7	1,795	-0.39%
2020/07/06	4	23.15	6	23.18	23.20	-2	1,800	-0.11%
2020/07/03	2	23.00	0	0.00	23.00	2	1,794	0.11%
2020/07/02	1	23.00	0	0.00	23.00	1	1,823	0.05%
2020/07/01	1	23.00	0	0.00	22.95	1	1,843	0.05%
2020/06/30	12	23.13	1	23.10	23.00	11	1,954	0.56%
2020/06/29	5	22.95	17	23.16	22.95	-12	2,012	-0.60%
2020/06/23	50	23.21	2	22.85	22.75	48	2,012	2.38%
2020/06/22	3	22.82	8	22.74	22.90	-5	1,953	-0.26%
2020/06/19	9	22.48	5	22.45	22.65	4	1,956	0.20%
2020/06/17	0	0.00	2	22.10	22.15	-2	1,974	-0.10%
2020/06/16	0	0.00	1	22.15	22.15	-1	2,018	-0.05%
2020/06/15	3.2	21.67	0	0.00	21.75	3.2	2,081	0.15%
2020/06/12	6	21.73	1	21.70	21.75	5	2,095	0.24%
2020/06/11	1	22.20	2	22.50	22.10	-1	2,113	-0.05%
2020/06/09	4	23.01	1	22.95	22.90	3	2,167	0.14%
2020/06/08	6	23.07	3	23.13	23.10	3	2,208	0.14%
2020/06/05	0	0.00	3	23.07	23.05	-3	2,196	-0.14%
2020/06/04	2	22.88	6	22.72	22.85	-4	2,201	-0.18%
2020/06/03	4	22.38	3	22.43	22.45	1	2,199	0.05%
2020/06/02	2	22.50	0	0.00	22.35	2	2,199	0.09%
2020/06/01	0	0.00	2	22.38	22.45	-2	2,201	-0.09%
2020/05/29	1	22.30	0	0.00	22.25	1	2,204	0.05%
2020/05/28	2	22.20	3	22.18	22.15	-1	2,220	-0.05%
2020/05/27	4	22.24	3	22.10	22.10	1	2,217	0.05%
2020/05/26	2	22.30	1	22.25	22.30	1	2,230	0.04%
2020/05/25	1	21.75	0	0.00	22.00	1	2,237	0.04%
2020/05/22	1	22.00	0	0.00	21.95	1	2,242	0.04%
2020/05/21	8	22.16	0	0.00	22.20	8	2,266	0.35%
2020/05/20	3	22.20	3	22.35	22.15	0	2,277	0.00%
2020/05/19	4	22.35	0	0.00	22.30	4	2,287	0.17%
2020/05/18	5	22.15	0	0.00	22.30	5	2,295	0.22%
2020/05/15	7	22.08	1	22.20	22.00	6	2,317	0.26%
2020/05/14	2	22.38	4	22.25	22.15	-2	2,356	-0.08%
2020/05/13	1	22.30	0	0.00	22.60	1	2,343	0.04%
2020/05/12	16	22.45	0	0.00	22.50	16	2,340	0.68%
2020/05/11	15	22.83	19	22.96	22.85	-4	2,320	-0.17%
2020/05/08	2	22.65	18	22.61	22.50	-16	2,273	-0.70%
2020/05/07	1	21.55	1	21.55	21.85	0	2,214	0.00%
2020/05/06	1	21.50	0	0.00	21.35	1	2,206	0.05%
2020/05/04	16	21.21	0	0.00	21.40	16	2,211	0.72%
2020/04/30	0	0.00	27	21.65	21.85	-27	2,219	-1.22%
2020/04/29	2	21.38	11	21.29	21.35	-9	2,259	-0.40%
2020/04/28	3	21.05	0	0.00	21.00	3	2,272	0.13%
2020/04/24	21	20.80	7	20.99	20.75	14	2,342	0.60%
2020/04/23	5	21.00	1	20.85	21.00	4	2,340	0.17%
2020/04/22	2	20.25	0	0.00	20.80	2	2,331	0.09%
2020/04/21	7	20.81	12	20.69	20.50	-5	2,310	-0.22%
2020/04/20	2	20.98	5	21.08	21.60	-3	2,259	-0.13%
2020/04/17	2	20.60	31	20.56	20.65	-29	2,218	-1.31%
2020/04/16	6	20.67	4	20.63	20.65	2	2,197	0.09%
2020/04/15	2	20.85	10	20.95	20.50	-8	2,182	-0.37%
2020/04/14	1	20.15	2	20.25	20.40	-1	2,156	-0.05%
2020/04/13	1	20.30	4	20.25	20.10	-3	2,142	-0.14%
2020/04/10	3	20.20	0	0.00	20.35	3	2,142	0.14%
2020/04/09	2	20.05	1	20.05	20.00	1	2,134	0.05%
2020/04/08	3	20.20	4	20.16	20.20	-1	2,118	-0.05%
2020/04/07	5	19.89	3	19.95	20.05	2	2,103	0.10%
2020/04/06	2	19.73	20	19.73	19.90	-18	2,071	-0.87%
2020/04/01	38	20.02	3	19.92	20.00	35	2,038	1.72%
2020/03/31	4	19.88	5	19.65	19.95	-1	1,917	-0.05%
2020/03/30	0	0.00	2	18.20	18.15	-2	1,857	-0.11%
2020/03/27	4	18.09	0	0.00	18.05	4	1,866	0.21%
2020/03/26	1	18.05	11	18.09	17.95	-10	1,856	-0.54%
2020/03/25	6	18.08	1	18.00	18.05	5	1,844	0.27%
2020/03/24	4	17.65	0	0.00	17.60	4	1,818	0.22%
2020/03/23	1	16.50	5	17.42	17.40	-4	1,814	-0.22%
2020/03/20	7	16.98	3	17.13	17.00	4	1,805	0.22%
2020/03/19	11	16.09	0.3	15.85	15.80	10.7	1,758	0.61%
2020/03/18	2	17.20	1	17.40	17.05	1	1,695	0.06%
2020/03/17	4	17.03	3	17.45	17.15	1	1,675	0.06%
2020/03/16	1	17.95	2	18.30	17.90	-1	1,665	-0.06%
2020/03/13	16	17.94	2	17.85	18.60	14	1,647	0.85%
2020/03/12	13	19.32	0	0.00	19.40	13	1,585	0.82%
2020/03/11	1	20.30	0	0.00	20.30	1	1,542	0.06%
2020/03/10	7	20.13	10	20.07	20.35	-3	1,545	-0.19%
2020/03/09	7	21.12	1	20.80	20.60	6	1,526	0.39%
2020/03/06	2	21.55	0	0.00	21.60	2	1,490	0.13%
2020/03/05	0	0.00	3	21.77	21.80	-3	1,483	-0.20%
2020/03/03	1	21.90	2	21.95	21.95	-1	1,467	-0.07%
2020/03/02	7	21.31	2	21.40	21.50	5	1,456	0.34%
2020/02/27	9	22.05	0	0.00	21.60	9	1,459	0.62%
2020/02/26	1	21.65	0	0.00	21.95	1	1,437	0.07%
2020/02/24	4	21.88	12	22.08	21.90	-8	1,432	-0.56%
2020/02/21	1	22.50	0.9	22.45	22.45	0.1	1,412	0.01%
2020/02/20	0	0.00	10	22.75	22.70	-10	1,407	-0.71%
2020/02/19	4	22.91	5	22.87	22.80	-1	1,398	-0.07%
2020/02/18	9	22.97	26	23.00	22.90	-17	1,403	-1.21%
2020/02/17	16	22.89	2	22.90	22.90	14	1,442	0.97%
2020/02/14	3	21.80	2	21.83	21.80	1	1,396	0.07%
2020/02/11	14	21.84	0	0.00	21.70	14	1,386	1.01%
2020/02/07	0	21.60	0	0.00	21.35	0	1,390	0.00%
2020/02/03	14	20.58	0	0.00	20.65	14	1,369	1.02%
2020/01/31	6	22.27	27	22.03	21.95	-21	1,296	-1.62%
2020/01/30	11	22.42	11	22.96	22.05	0	1,261	0.00%
2020/01/20	2	24.50	0	0.00	24.50	2	1,182	0.17%
2020/01/17	1	24.60	0	0.00	24.60	1	1,183	0.08%
2020/01/09	1	24.50	0	0.00	24.25	1	1,323	0.08%
2020/01/06	1	24.85	1	24.70	24.85	0	1,326	0.00%
2019/12/31	2	25.20	1	25.15	25.05	1	1,345	0.07%
2019/12/30	0	0.00	2	25.40	25.30	-2	1,341	-0.15%
2019/12/27	8	25.11	0	0.00	25.10	8	1,339	0.60%
2019/12/26	5	25.31	2	25.15	25.20	3	1,347	0.22%
2019/12/25	1	25.40	1	25.35	25.40	0	1,365	0.00%
2019/12/24	3	25.10	0	0.00	25.15	3	1,370	0.22%
2019/12/23	7	24.91	4	24.80	24.95	3	1,360	0.22%
2019/12/20	0	0.00	3	24.75	24.60	-3	1,378	-0.22%
2019/12/16	1	24.40	0	0.00	24.40	1	1,386	0.07%
2019/12/13	4	24.28	4	24.49	24.25	0	1,394	0.00%
2019/12/12	2	24.25	2	24.30	24.25	0	1,404	0.00%
2019/12/11	4	24.28	0	0.00	24.25	4	1,426	0.28%
2019/12/10	1	24.50	0	0.00	24.35	1	1,426	0.07%
2019/12/09	12	24.51	6	24.45	24.40	6	1,489	0.40%
2019/12/06	5	24.80	2	24.70	24.65	3	1,495	0.20%
2019/12/03	2	24.45	0	0.00	24.45	2	1,602	0.12%
2019/12/02	2	24.50	0	0.00	24.50	2	1,621	0.12%
2019/11/29	2	24.65	0	0.00	24.60	2	1,623	0.12%
2019/11/28	7	24.82	0	0.00	24.75	7	1,617	0.43%
2019/11/27	0	0.00	4	24.85	24.75	-4	1,629	-0.25%
2019/11/26	5.3	24.77	0	0.00	24.75	5.3	1,644	0.32%
2019/11/25	0	0.00	3	25.00	25.05	-3	1,639	-0.18%
2019/11/22	1	24.85	0	0.00	24.85	1	1,662	0.06%
2019/11/19	1.3	25.07	2	24.95	25.10	-0.7	1,676	-0.04%
2019/11/18	9	24.93	1	25.00	25.00	8	1,680	0.48%
2019/11/15	3	24.95	1	25.10	24.90	2	1,686	0.12%
2019/11/14	9	24.57	0	0.00	24.45	9	1,679	0.54%
2019/11/13	1	25.50	20	25.30	25.30	-19	1,660	-1.14%
2019/11/12	1	25.15	0	0.00	25.15	1	1,721	0.06%
2019/11/11	1	25.10	0	0.00	25.20	1	1,768	0.06%
2019/11/05	0	0.00	1	26.10	26.05	-1	1,895	-0.05%
2019/11/04	1	26.35	0	0.00	26.40	1	1,934	0.05%
2019/10/30	1	26.00	5	26.10	26.15	-4	2,020	-0.20%
2019/10/24	1	26.20	0	0.00	26.20	1	2,239	0.04%
2019/10/23	0	0.00	1	26.20	26.20	-1	2,302	-0.04%
2019/10/22	10	26.50	0	0.00	26.40	10	2,399	0.42%
2019/10/21	0	0.00	2	26.45	26.50	-2	2,538	-0.08%
2019/10/17	3	26.23	0	0.00	26.40	3	2,557	0.12%
2019/10/16	0	0.00	11	25.10	25.10	-11	2,526	-0.44%
2019/10/15	0	0.00	2	25.10	25.05	-2	2,607	-0.08%
2019/10/14	2	25.50	0	0.00	25.30	2	2,659	0.08%
2019/10/08	3	25.45	6	25.57	25.45	-3	2,719	-0.11%
2019/10/03	0	0.00	3	25.10	25.15	-3	3,028	-0.10%
2019/10/02	4	25.10	2	25.05	25.10	2	3,110	0.06%
2019/09/27	0	0.00	8	25.34	25.25	-8	3,136	-0.26%
2019/09/25	10	25.78	11	25.73	25.65	-1	3,217	-0.03%
2019/09/23	3	26.38	0	0.00	26.25	3	3,516	0.09%
2019/09/20	0	0.00	2	26.28	26.35	-2	3,607	-0.06%
2019/09/19	1	26.30	1	26.55	26.20	0	3,776	0.00%
2019/09/18	7	26.54	0	0.00	26.55	7	3,943	0.18%
2019/09/16	1	26.70	2	26.68	26.75	-1	4,141	-0.02%
2019/09/12	21	26.50	7	26.50	26.50	14	4,168	0.34%
2019/09/11	14	26.94	1	26.65	26.35	13	4,206	0.31%
2019/09/10	6	25.95	0	0.00	25.95	6	4,220	0.14%
2019/09/09	5	26.55	0	0.00	26.15	5	4,325	0.12%
2019/09/06	5	27.05	7	27.11	27.10	-2	4,433	-0.05%
2019/09/05	2	26.50	4	26.40	26.45	-2	4,484	-0.04%
2019/09/04	2	26.70	20	26.68	26.65	-18	4,486	-0.40%
2019/09/03	5	26.30	0	0.00	26.30	5	4,514	0.11%
2019/09/02	1	26.25	0	0.00	26.30	1	4,616	0.02%
2019/08/30	5	26.15	0	0.00	26.05	5	4,648	0.11%
2019/08/29	4	25.95	5	26.00	26.00	-1	4,668	-0.02%
2019/08/28	16	26.25	1	26.35	26.30	15	4,674	0.32%
2019/08/27	0	0.00	5	26.62	26.60	-5	4,683	-0.11%
2019/08/26	5	25.95	7	25.99	25.90	-2	4,697	-0.04%
2019/08/23	4	26.63	0	0.00	26.45	4	4,728	0.08%
2019/08/22	2	26.75	0	0.00	26.90	2	4,796	0.04%
2019/08/21	2	26.83	0	0.00	26.80	2	4,814	0.04%
2019/08/20	5	27.05	0	0.00	27.10	5	4,853	0.10%
2019/08/19	0	0.00	1	27.25	27.10	-1	4,866	-0.02%
2019/08/16	11	27.44	17	27.25	27.50	-6	4,861	-0.12%
2019/08/15	5	26.25	1	26.60	26.65	4	4,825	0.08%
2019/08/14	7	26.97	6	26.95	26.50	1	4,789	0.02%
2019/08/13	6	27.07	6	27.10	26.90	0	4,775	0.00%
2019/08/12	2	28.70	1	28.55	28.55	1	4,701	0.02%
2019/08/08	0	0.00	1	28.80	28.80	-1	4,756	-0.02%
2019/08/07	1	28.70	1	28.40	28.35	0	4,836	0.00%
2019/08/06	7	28.32	5	28.81	28.75	2	4,889	0.04%
2019/08/05	4	29.14	3	29.45	29.00	1	4,873	0.02%
2019/08/02	2	28.50	0	0.00	28.60	2	4,907	0.04%
2019/08/01	10	29.70	6	29.70	29.40	4	4,878	0.08%
2019/07/31	1	29.90	18	29.92	29.95	-17	4,886	-0.35%
2019/07/30	14	30.11	15	30.05	30.05	-1	4,913	-0.02%
2019/07/26	3	30.53	4	30.73	30.95	-1	5,039	-0.02%
2019/07/25	7	30.19	0	0.00	30.10	7	5,018	0.14%
2019/07/24	3	30.53	2	30.25	30.00	1	5,020	0.02%
2019/07/23	25	30.96	5	30.90	30.55	20	5,006	0.40%
2019/07/22	6	31.83	0	0.00	31.75	6	4,983	0.12%
2019/07/19	3	31.95	2	32.15	31.80	1	5,137	0.02%
2019/07/18	15	31.75	0	0.00	31.70	15	5,214	0.29%
2019/07/17	2	31.88	4	32.10	32.10	-2	5,464	-0.04%
2019/07/16	5	32.68	2	32.85	32.80	3	5,382	0.06%
2019/07/15	13	33.33	18	33.09	33.25	-5	5,326	-0.09%
2019/07/12	1	33.05	1	33.05	33.15	0	5,294	0.00%
2019/07/11	4	33.45	3	33.55	33.45	1	5,284	0.02%
2019/07/10	37	33.54	32	33.91	34.15	5	5,194	0.10%
2019/07/09	4	32.38	11	32.58	32.75	-7	5,047	-0.14%
2019/07/08	4	31.56	14	32.18	31.35	-10	4,953	-0.20%
2019/07/05	1	33.05	5	32.80	33.05	-4	4,884	-0.08%
2019/07/04	0	0.00	2	32.90	32.80	-2	4,854	-0.04%
2019/07/03	0	0.00	2	32.90	32.90	-2	4,845	-0.04%
2019/07/02	7	33.35	0	0.00	33.15	7	4,819	0.15%
2019/07/01	11	32.87	25	33.01	32.90	-14	4,758	-0.29%
2019/06/28	28	32.83	9	33.51	32.80	19	4,697	0.40%
2019/06/27	6	35.08	3	34.98	34.95	3	4,440	0.07%
2019/06/26	24	35.73	42	35.86	35.90	-18	4,377	-0.41%
2019/06/25	34	35.28	39	35.26	35.80	-5	4,261	-0.12%
2019/06/24	22	34.18	21	33.82	34.40	1	4,113	0.02%
2019/06/21	5	32.80	1	32.80	32.85	4	4,013	0.10%
2019/06/20	7	32.51	4	32.15	32.20	3	4,021	0.07%
2019/06/19	4	32.76	1	32.95	32.80	3	4,030	0.07%
2019/06/18	4	32.51	2	32.38	32.85	2	3,971	0.05%
2019/06/17	1	31.80	1	31.40	31.90	0	3,907	0.00%
2019/06/14	5	32.36	5	32.45	30.80	0	3,789	0.00%
2019/06/13	1	31.60	2	31.18	31.70	-1	3,635	-0.03%
2019/06/12	2	30.70	4	30.46	30.65	-2	3,551	-0.06%
2019/06/11	1	30.60	4	30.58	30.55	-3	3,570	-0.08%
2019/06/10	12	30.15	18	29.99	30.30	-6	3,569	-0.17%
2019/06/06	0	0.00	4	29.20	29.30	-4	3,492	-0.11%
2019/06/04	2	28.55	0	0.00	28.75	2	3,439	0.06%
2019/06/03	1	29.00	2	29.30	29.05	-1	3,417	-0.03%
2019/05/31	0	0.00	3	29.28	29.10	-3	3,407	-0.09%
2019/05/30	2	29.03	2	29.15	29.10	0	3,382	0.00%
2019/05/29	0	0.00	8	28.92	28.90	-8	3,344	-0.24%
2019/05/28	1	28.15	1	28.45	28.45	0	3,259	0.00%
2019/05/27	6	28.07	2	28.25	28.25	4	3,233	0.12%
2019/05/24	1	27.50	4	27.69	27.70	-3	3,197	-0.09%
2019/05/23	5	27.35	4	27.60	27.40	1	3,174	0.03%
2019/05/22	1	27.40	0	0.00	27.60	1	3,166	0.03%
2019/05/20	4	26.85	2	27.10	27.10	2	3,123	0.06%
2019/05/17	0	0.00	1	27.70	27.55	-1	3,084	-0.03%
2019/05/16	9	27.34	11.7	27.41	27.20	-2.7	3,041	-0.09%
2019/05/15	3	27.98	0	0.00	27.95	3	2,957	0.10%
2019/05/14	4	28.25	9	28.20	28.55	-5	2,870	-0.17%
2019/05/13	2	27.90	11	28.24	28.00	-9	2,791	-0.32%
2019/05/10	8	28.21	7	28.35	27.95	1	2,772	0.04%
2019/05/09	2	28.08	0	0.00	28.00	2	2,778	0.07%
2019/05/08	2	27.80	0	0.00	27.90	2	2,736	0.07%
2019/05/07	5	28.33	8	28.59	28.10	-3	2,689	-0.11%
2019/05/06	9	28.39	5	28.33	28.10	4	2,626	0.15%
2019/05/03	4	27.75	12	27.81	27.90	-8	2,478	-0.32%
2019/05/02	4	26.90	3	26.55	27.00	1	2,359	0.04%
2019/04/30	5	26.99	2	27.05	27.05	3	2,291	0.13%
2019/04/29	5	27.82	3	27.53	27.45	2	2,217	0.09%
2019/04/26	30	27.56	15	27.31	27.30	15	2,117	0.71%
2019/04/25	21	27.03	11	27.15	27.30	10	1,984	0.50%
2019/04/24	2	26.00	0	0.00	25.25	2	1,780	0.11%
2019/04/23	4	25.45	29	26.03	26.10	-25	1,662	-1.50%
2019/04/18	1	24.00	0	0.00	23.90	1	1,359	0.07%
2019/04/15	0	0.00	4	23.65	23.70	-4	1,309	-0.31%
2019/04/11	2	23.18	0.1	23.20	23.15	1.9	1,286	0.15%
2019/04/10	1	23.45	0	0.00	23.50	1	1,270	0.08%
2019/04/03	0.1	23.80	0	0.00	23.95	0.1	1,248	0.01%
2019/04/02	1	23.80	0	0.00	23.75	1	1,235	0.08%
2019/03/28	1	23.60	0	0.00	23.70	1	1,173	0.09%
2019/03/26	0	0.00	2	24.78	24.85	-2	1,081	-0.18%
2019/03/25	5	24.28	4	24.20	24.20	1	1,013	0.10%
2019/03/22	0	0.00	24	23.50	24.00	-24	981	-2.44%
2019/03/21	1	23.45	0	0.00	23.30	1	970	0.10%
2019/03/20	0	0.00	1	23.25	23.55	-1	1,005	-0.10%
2019/03/15	0	23.50	0	0.00	23.50	0	987	0.00%
2019/03/14	2	23.83	3	23.85	23.90	-1	966	-0.10%
2019/03/13	1	23.90	11	23.75	23.75	-10	922	-1.08%
2019/03/12	1	23.15	28	23.09	23.20	-27	879	-3.07%
2019/03/11	0	0.00	10	22.90	22.95	-10	873	-1.14%
2019/03/08	0	0.00	2	22.90	22.90	-2	885	-0.23%
2019/03/07	1	22.65	5	22.70	22.60	-4	880	-0.45%
2019/03/06	1	22.65	3	22.75	22.80	-2	872	-0.23%
2019/03/05	1	22.20	37	22.47	22.60	-36	866	-4.16%
2019/02/27	1	21.90	0	0.00	21.95	1	848	0.12%
2019/02/25	6	21.86	0	0.00	22.05	6	841	0.71%
2019/02/21	1	21.60	2	21.55	21.70	-1	823	-0.12%
2019/02/20	2	21.28	0	0.00	21.45	2	819	0.24%
2019/02/18	0	0.00	10	21.45	21.40	-10	808	-1.24%
2019/02/13	10	21.20	0	0.00	21.15	10	851	1.17%
2019/02/12	0	0.00	1	21.25	21.25	-1	851	-0.12%
2019/02/11	1	20.95	10	20.95	21.10	-9	852	-1.06%
2019/01/30	13	21.17	6	21.35	21.15	7	838	0.83%
2019/01/29	1	22.35	0	0.00	22.45	1	755	0.13%
2019/01/28	0	0.00	1	22.50	22.50	-1	755	-0.13%
2019/01/23	15	22.52	20	22.50	22.60	-5	756	-0.66%
2019/01/18	1	22.65	0	0.00	22.55	1	763	0.13%
2019/01/16	1	22.15	0	0.00	22.05	1	775	0.13%
2019/01/07	0	0.00	2	22.60	22.65	-2	796	-0.25%
2019/01/04	4	21.83	0	0.00	21.95	4	789	0.51%
2018/12/28	0	0.00	2	21.80	22.25	-2	824	-0.24%
2018/12/26	4	22.08	0	0.00	21.85	4	835	0.48%
2018/12/25	0	0.00	3	22.20	22.15	-3	843	-0.36%
2018/12/24	2	22.70	3	22.70	22.70	-1	848	-0.12%
2018/12/21	2	23.00	11	22.77	22.90	-9	854	-1.05%
2018/12/19	1	23.35	0	0.00	23.35	1	844	0.12%
2018/12/17	2	23.55	2	23.50	23.20	0	823	0.00%
2018/12/14	12	23.51	9	23.70	23.60	3	803	0.37%
2018/12/13	0	0.00	12	23.03	23.20	-12	755	-1.59%
2018/12/10	0	0.00	1	22.05	22.10	-1	686	-0.15%
2018/12/06	3	22.45	2	22.60	22.25	1	694	0.14%
2018/12/04	0	0.00	1	22.65	22.95	-1	692	-0.14%
2018/12/03	2	21.95	10	22.10	22.05	-8	682	-1.17%
2018/11/30	0	0.00	1	21.75	21.80	-1	666	-0.15%
2018/11/23	0	0.00	1	21.00	21.00	-1	673	-0.15%
2018/11/22	2	20.83	0	0.00	20.90	2	676	0.30%
2018/11/19	1	21.10	0	0.00	21.10	1	683	0.15%
2018/11/13	1	21.25	1	21.30	21.20	0	676	0.00%
2018/11/08	0	0.00	1	20.50	20.45	-1	690	-0.14%
2018/11/06	0	0.00	6	19.40	19.50	-6	749	-0.80%
2018/11/05	0	0.00	1	19.35	19.35	-1	754	-0.13%
2018/11/02	6	19.20	0	0.00	19.20	6	758	0.79%
2018/10/31	10	19.10	0	0.00	19.05	10	774	1.29%
2018/10/29	3	18.50	0	0.00	18.50	3	790	0.38%
2018/10/25	0	0.00	3	18.75	18.55	-3	828	-0.36%
2018/10/24	2.1	19.00	0	0.00	18.95	2.1	825	0.25%
2018/10/19	1	19.25	0	0.00	19.30	1	832	0.12%
2018/10/15	0	0.00	1	19.40	19.40	-1	839	-0.12%
2018/10/12	0	0.00	2	19.80	19.90	-2	836	-0.24%
2018/10/11	2	19.40	20	19.80	19.60	-18	836	-2.15%
2018/10/09	0	0.00	10	20.95	20.90	-10	814	-1.23%
2018/10/08	0	0.00	24	20.90	20.85	-24	825	-2.91%
2018/10/05	3	21.08	0	0.00	21.05	3	829	0.36%
2018/10/04	9	21.53	1	21.65	21.50	8	821	0.97%
2018/10/03	3	21.95	0	0.00	21.75	3	818	0.37%
2018/10/02	1	22.10	0	0.00	22.10	1	808	0.12%
2018/10/01	1	22.35	0	0.00	22.40	1	801	0.12%
2018/09/27	0	0.00	3	22.35	22.45	-3	829	-0.36%
2018/09/26	1	22.50	2	22.40	22.55	-1	836	-0.12%
2018/09/25	2	22.55	0	0.00	22.50	2	894	0.22%
2018/09/20	1	22.70	2	22.90	22.60	-1	920	-0.11%
2018/09/19	0	0.00	12	22.75	22.65	-12	937	-1.28%
2018/09/18	0	0.00	1	22.35	22.40	-1	943	-0.11%
2018/09/14	1	22.30	0	0.00	22.40	1	967	0.10%
2018/09/13	5	22.30	4	22.28	22.35	1	965	0.10%
2018/09/10	0	0.00	1	22.30	22.30	-1	979	-0.10%
2018/09/07	0	0.00	3	22.10	22.20	-3	985	-0.30%
2018/09/06	0	0.00	1	22.35	22.35	-1	976	-0.10%
2018/09/04	0	0.00	1	22.25	22.30	-1	1,018	-0.10%
2018/09/03	5	22.35	0	0.00	22.30	5	1,021	0.49%
2018/08/31	12	22.51	0	0.00	22.50	12	1,031	1.16%
2018/08/27	0	0.00	5	22.90	22.90	-5	1,119	-0.45%
2018/08/24	0	0.00	1	22.70	22.85	-1	1,123	-0.09%
2018/08/23	1	22.65	0	0.00	22.70	1	1,132	0.09%
2018/08/22	10	22.75	0	0.00	22.80	10	1,151	0.87%
2018/08/16	5	22.55	0	0.00	22.55	5	1,225	0.41%
2018/08/15	11	23.07	0	0.00	22.80	11	1,215	0.91%
2018/08/14	3	23.20	0	0.00	23.10	3	1,213	0.25%
2018/08/13	6	23.50	4	23.70	23.55	2	1,206	0.17%
2018/08/10	0	0.00	1	23.95	24.05	-1	1,196	-0.08%
2018/08/09	5	23.95	2	23.98	24.00	3	1,218	0.25%
2018/08/07	1	24.10	0	0.00	24.05	1	1,234	0.08%
2018/08/06	0	0.00	1	24.05	24.20	-1	1,278	-0.08%
2018/08/03	1	23.95	0	0.00	23.95	1	1,289	0.08%
2018/08/01	0	0.00	3	24.45	24.15	-3	1,302	-0.23%
2018/07/31	0	0.00	2	23.90	23.90	-2	1,278	-0.16%
2018/07/24	8	24.09	0	0.00	24.05	8	1,303	0.61%
2018/07/20	1	23.90	0	0.00	23.85	1	1,364	0.07%
2018/07/13	10	23.65	0	0.00	23.65	10	1,396	0.72%
2018/07/12	0	0.00	2	23.75	23.75	-2	1,427	-0.14%
2018/07/09	3	23.80	3	23.95	23.95	0	1,495	0.00%
2018/07/06	2	23.50	2	23.58	23.60	0	1,576	0.00%
2018/07/05	15	23.66	0	0.00	23.45	15	1,609	0.93%
2018/07/04	0	0.00	5	24.10	23.95	-5	1,608	-0.31%
2018/07/03	0	0.00	4	24.40	24.20	-4	1,610	-0.25%
2018/06/29	1	23.90	1	24.10	24.10	0	1,568	0.00%
2018/06/28	10	23.95	0	0.00	23.90	10	1,572	0.64%
2018/06/27	0	0.00	3	23.77	23.80	-3	1,564	-0.19%
2018/06/26	1	23.40	0	0.00	23.35	1	1,600	0.06%
2018/06/25	7	23.50	0	0.00	23.55	7	1,598	0.44%
2018/06/22	1	23.50	0	0.00	23.50	1	1,616	0.06%
2018/06/21	2	23.60	0	0.00	23.50	2	1,646	0.12%
2018/06/20	0	0.00	6	23.66	23.55	-6	1,654	-0.36%
2018/06/13	5	23.88	0	0.00	23.80	5	1,656	0.30%
2018/06/11	2	24.60	1	24.60	24.55	1	1,620	0.06%
2018/06/08	11	24.55	0	0.00	24.50	11	1,619	0.68%
2018/06/07	2	24.40	3	24.60	24.40	-1	1,607	-0.06%
2018/06/06	3	24.77	2	24.83	24.65	1	1,593	0.06%
2018/06/05	2	24.15	1	24.20	24.10	1	1,542	0.06%
2018/05/30	1	23.80	0	0.00	23.95	1	1,548	0.06%
2018/05/29	4	23.76	2	23.80	23.90	2	1,532	0.13%
2018/05/28	1	23.20	0	0.00	23.45	1	1,468	0.07%
2018/05/23	2	23.35	0	0.00	23.25	2	1,487	0.13%
2018/05/22	12	23.63	0	0.00	23.50	12	1,484	0.81%
2018/05/21	0	0.00	2	23.50	23.55	-2	1,476	-0.14%
2018/05/18	2	22.90	0	0.00	22.80	2	1,466	0.14%
2018/05/17	0	0.00	8	23.01	23.05	-8	1,476	-0.54%
2018/05/16	3	22.32	1	22.25	22.25	2	1,467	0.14%
2018/05/14	5	21.93	6	22.58	21.95	-1	1,606	-0.06%
2018/05/11	2	22.50	0	0.00	22.55	2	1,579	0.13%
2018/05/10	1	22.75	0	0.00	22.75	1	1,577	0.06%
2018/05/09	1	22.70	0	0.00	22.90	1	1,581	0.06%
2018/05/08	1	23.10	0	0.00	22.80	1	1,589	0.06%
2018/05/07	1	23.20	0	0.00	23.10	1	1,594	0.06%
2018/05/04	4	23.19	5	23.08	23.35	-1	1,626	-0.06%
2018/05/03	2	23.60	0	0.00	23.60	2	1,638	0.12%
2018/05/02	3	23.87	0	0.00	23.60	3	1,700	0.18%
2018/04/27	4	22.73	0	0.00	23.15	4	1,891	0.21%
2018/04/26	3	23.72	4	23.85	23.20	-1	2,018	-0.05%
2018/04/25	2	23.80	0	0.00	23.90	2	2,021	0.10%
2018/04/24	5	24.05	0	0.00	23.75	5	2,030	0.25%
2018/04/23	3	24.32	1	24.25	24.40	2	2,031	0.10%
2018/04/20	2	24.05	1	24.05	24.10	1	2,036	0.05%
2018/04/18	16	23.57	2	23.75	23.55	14	2,066	0.68%
2018/04/17	1	23.55	2	23.75	23.60	-1	2,069	-0.05%
2018/04/16	5	23.90	4	23.85	23.80	1	2,124	0.05%
2018/04/13	2	24.15	7	24.18	24.10	-5	2,206	-0.23%
2018/04/12	6.1	25.03	1	24.30	24.30	5.1	2,237	0.23%
2018/04/11	0	0.00	3	24.60	24.75	-3	2,153	-0.14%
2018/04/09	3	24.30	5	24.31	24.25	-2	2,123	-0.09%
2018/04/03	1	23.95	0	0.00	24.05	1	2,121	0.05%
2018/04/02	5	24.20	2	24.25	24.15	3	2,148	0.14%
2018/03/31	0	0.00	7	24.36	24.45	-7	2,179	-0.32%
2018/03/30	6	24.00	1	24.05	24.20	5	2,169	0.23%
2018/03/29	1	24.00	0	0.00	24.20	1	2,186	0.05%
2018/03/28	2	23.20	0	0.00	23.50	2	2,163	0.09%
2018/03/23	1	22.55	1	22.90	22.80	0	2,184	0.00%
2018/03/22	3	22.93	1	22.85	22.85	2	2,182	0.09%
2018/03/21	3	22.77	0	0.00	22.70	3	2,170	0.14%
2018/03/19	1	23.00	60	23.00	22.80	-59	2,154	-2.74%
2018/03/16	2	23.40	0	0.00	23.20	2	2,142	0.09%
2018/03/13	0	0.00	1	23.25	23.15	-1	2,142	-0.05%
2018/03/07	2	23.40	0	0.00	23.20	2	2,133	0.09%
2018/03/02	1	22.55	0	0.00	22.55	1	2,121	0.05%
2018/03/01	1	22.20	0	0.00	22.35	1	2,127	0.05%
2018/02/27	2	22.58	0	0.00	22.45	2	2,150	0.09%
2018/02/26	0	0.00	2	22.55	22.70	-2	2,142	-0.09%
2018/02/23	0	0.00	1	22.50	22.40	-1	2,141	-0.05%
2018/02/22	1	22.30	0	0.00	22.25	1	2,136	0.05%
2018/02/21	0	0.00	4	22.28	22.20	-4	2,144	-0.19%
2018/02/12	2	21.55	0	0.00	21.55	2	2,141	0.09%
2018/02/09	1	21.50	26	21.47	21.75	-25	2,125	-1.18%
2018/02/08	2	21.65	0	0.00	21.65	2	2,103	0.10%
2018/02/07	1	22.25	0	0.00	21.40	1	2,094	0.05%
2018/02/06	21	21.58	9	22.68	21.55	12	2,054	0.58%
2018/02/05	2	23.15	0	0.00	23.20	2	1,967	0.10%
2018/02/02	2	23.70	0	0.00	23.65	2	1,956	0.10%
2018/02/01	8	23.83	31	23.76	23.80	-23	1,962	-1.17%
2018/01/31	0	0.00	11	23.60	23.50	-11	1,952	-0.56%
2018/01/30	4	23.80	0	0.00	23.60	4	1,950	0.21%
2018/01/29	1	23.40	1	23.40	23.50	0	1,957	0.00%
2018/01/26	1	23.80	0	0.00	23.75	1	1,934	0.05%
2018/01/25	3	24.12	0	0.00	23.95	3	1,919	0.16%
2018/01/24	22	24.27	11	24.02	24.00	11	1,879	0.59%
2018/01/23	16	24.51	1	24.65	24.80	15	1,853	0.81%
2018/01/22	7	23.82	22	24.13	24.65	-15	1,770	-0.85%
2018/01/19	10	22.56	0	0.00	22.75	10	1,635	0.61%
2018/01/18	1	22.40	0	0.00	22.30	1	1,705	0.06%
2018/01/17	7	22.16	0	0.00	22.25	7	1,708	0.41%
2018/01/16	19	22.19	27	22.25	22.10	-8	1,725	-0.46%
2018/01/15	0	0.00	6	22.80	22.30	-6	1,773	-0.34%
2018/01/12	22	22.67	7	22.59	22.60	15	1,803	0.83%
2018/01/11	13	22.32	5	22.34	22.50	8	1,807	0.44%
2018/01/10	22	23.11	2	23.00	22.75	20	1,772	1.13%
2018/01/09	31	22.18	2	21.80	22.80	29	1,705	1.70%
2018/01/05	5	20.90	0	0.00	21.05	5	1,554	0.32%
2018/01/04	5	21.10	0	0.00	21.00	5	1,570	0.32%
2018/01/03	1	21.00	0	0.00	20.85	1	1,592	0.06%
2018/01/02	1	21.00	0	0.00	21.05	1	1,627	0.06%