東台 (4526)-國泰-台南券商分點個股進出

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

東台

(4526)

可現股當沖

股價
31.20
漲跌
▼0.20
漲幅
-0.64%
成交量
2,607張
產業
上市電機機械類股▲1.52%
117人加入追蹤

立即追蹤
本地時間:14:30(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

東台 (4526)籌碼相關－國泰-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台南券商分點個股進出
國泰-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.7	31.62	0.3	31.80	31.20	0.4	12,944	0.00%
2024/11/21	0	0.00	0.3	31.40	31.40	-0.3	12,989	0.00%
2024/11/20	0.2	31.20	10.2	31.10	31.15	-10	13,065	-0.08%
2024/11/19	0.1	31.35	0.2	31.50	31.50	-0.1	13,102	0.00%
2024/11/18	2.3	30.72	3	30.60	30.70	-0.7	13,165	-0.01%
2024/11/15	1.3	32.30	2	31.65	31.65	-0.7	13,337	-0.01%
2024/11/14	13.5	32.22	5	32.53	32.25	8.5	13,409	0.06%
2024/11/13	4.1	32.21	0.1	32.45	31.80	4	13,329	0.03%
2024/11/12	1.4	31.88	4.4	31.87	32.30	-3	13,428	-0.02%
2024/11/11	6.1	33.28	11.1	33.53	33.15	-5	13,495	-0.04%
2024/11/08	18.8	34.73	54	34.22	34.00	-35.2	13,534	-0.26%
2024/11/07	91.2	35.71	74	35.66	35.60	17.2	13,577	0.13%
2024/11/06	35.7	34.61	27	34.57	34.00	8.7	13,435	0.06%
2024/11/05	4	34.05	25.5	34.21	34.70	-21.5	13,129	-0.16%
2024/11/04	3.5	31.61	9	31.84	31.55	-5.5	13,125	-0.04%
2024/11/01	4.1	31.70	1	31.80	32.20	3.1	13,203	0.02%
2024/10/30	0.4	32.17	1.7	32.11	31.95	-1.3	13,364	-0.01%
2024/10/29	3.4	32.68	1.3	32.42	32.30	2.1	13,546	0.02%
2024/10/28	11.5	32.99	5	32.99	33.00	6.5	13,765	0.05%
2024/10/25	16.8	34.45	22	34.15	33.95	-5.2	13,900	-0.04%
2024/10/24	19.5	35.69	20.1	35.77	35.00	-0.6	13,902	0.00%
2024/10/23	46.5	36.04	26	35.97	35.70	20.5	13,858	0.15%
2024/10/22	27	35.12	11.1	35.25	35.60	16	13,734	0.12%
2024/10/21	174.2	35.39	176	35.72	35.75	-1.8	13,723	-0.01%	大買/大賣/
2024/10/18	22	32.98	24	32.38	33.75	-2	13,303	-0.02%
2024/10/17	54.2	32.85	57	33.18	33.05	-2.8	13,273	-0.02%
2024/10/16	28	32.00	18	32.16	32.25	10	13,209	0.08%
2024/10/14	9	31.41	14	31.33	31.20	-5	13,392	-0.04%
2024/10/11	4	31.75	6	31.54	31.45	-2	13,384	-0.01%
2024/10/09	10.2	32.29	13	32.26	32.00	-2.8	13,414	-0.02%
2024/10/08	10	33.43	10	33.38	33.30	0	13,376	0.00%
2024/10/07	13	34.07	14.1	34.19	34.15	-1.1	13,383	-0.01%
2024/10/04	19.1	33.49	23.1	33.16	32.70	-4	13,422	-0.03%
2024/10/01	2	34.58	5.6	34.24	34.90	-3.5	13,488	-0.03%
2024/09/30	4	35.01	6	34.75	34.75	-2	13,464	-0.01%
2024/09/27	5	35.74	9	35.72	35.10	-4	13,447	-0.03%
2024/09/26	6	35.33	2.1	35.63	35.15	3.9	13,343	0.03%
2024/09/25	57	36.33	44	35.98	35.60	13	13,284	0.10%
2024/09/24	23.6	37.43	193	36.31	35.65	-169.4	13,121	-1.29%	大賣/鉅額交易
2024/09/23	16	37.30	19.1	36.93	36.35	-3	12,925	-0.02%
2024/09/20	128.3	40.02	156	38.87	38.00	-27.7	13,667	-0.20%	大買/大賣/
2024/09/19	25.1	39.35	13.9	39.62	40.20	11.2	13,539	0.08%
2024/09/18	3.1	37.74	1.1	37.49	37.45	2	13,987	0.01%
2024/09/16	1	37.35	15.6	36.95	37.45	-14.6	14,766	-0.10%
2024/09/13	1	36.50	2.2	36.72	36.65	-1.2	16,643	-0.01%
2024/09/12	0	0.00	4	36.28	36.10	-4	16,753	-0.02%
2024/09/11	2.1	34.64	4	34.25	34.25	-1.9	17,134	-0.01%
2024/09/10	11	36.17	7.2	35.34	35.00	3.8	17,161	0.02%
2024/09/09	0	0.00	13.8	36.68	36.80	-13.8	17,152	-0.08%
2024/09/06	5.1	36.07	319	35.84	36.20	-314	17,120	-1.83%	大賣/鉅額交易
2024/09/05	60.1	37.64	94	35.82	35.40	-33.9	17,088	-0.20%
2024/09/04	9.1	37.62	23	36.58	36.60	-13.9	17,058	-0.08%
2024/09/03	9.1	37.62	27.4	37.34	37.80	-18.3	17,033	-0.11%
2024/09/02	204.5	37.53	141.1	37.44	37.10	63.5	16,937	0.37%	大買/大賣/
2024/08/30	914.9	39.69	674.8	39.30	39.35	240.1	16,279	1.48%	大買/大賣/鉅額交易
2024/08/29	431.7	36.74	429.2	37.17	38.60	2.5	14,290	0.02%	大買/大賣/
2024/08/28	133	34.01	176.1	34.45	35.10	-43.1	12,421	-0.35%	大買/大賣/
2024/08/27	91	30.35	35.6	31.73	31.95	55.4	11,972	0.46%
2024/08/26	64	28.52	49.4	28.71	29.05	14.6	11,678	0.13%
2024/08/23	19.1	26.86	22	27.22	27.40	-3	11,523	-0.03%
2024/08/22	20.2	27.68	12	27.48	27.35	8.2	11,591	0.07%
2024/08/21	5.2	27.78	3	27.87	27.50	2.2	11,640	0.02%
2024/08/20	23	28.21	18	28.29	28.00	5	11,618	0.04%
2024/08/19	28	28.44	19.3	28.58	28.25	8.7	11,558	0.08%
2024/08/16	8	27.48	14	27.44	27.55	-6	11,447	-0.05%
2024/08/15	8.1	26.38	3	26.45	26.35	5.1	11,357	0.04%
2024/08/14	9.6	27.36	3	27.50	26.80	6.6	11,317	0.06%
2024/08/13	2.5	27.54	7.3	26.88	27.65	-4.8	11,188	-0.04%
2024/08/12	23.5	26.68	11	26.35	26.15	12.5	11,073	0.11%
2024/08/09	9.5	27.63	6	27.36	26.80	3.5	11,015	0.03%
2024/08/08	9	26.36	15	26.41	26.15	-6	10,915	-0.05%
2024/08/07	10	25.51	4	24.91	25.60	6	10,822	0.06%
2024/08/06	13	23.47	14	23.67	23.30	-1	10,758	-0.01%
2024/08/05	10.7	25.30	20	25.52	25.05	-9.3	10,655	-0.09%
2024/08/02	21.3	28.26	15	28.08	27.80	6.3	10,566	0.06%
2024/08/01	51	29.20	38	29.26	28.85	13	10,419	0.12%
2024/07/31	34.2	28.80	38	28.79	28.00	-3.8	10,252	-0.04%
2024/07/30	46	27.49	32.2	27.97	28.60	13.8	10,040	0.14%
2024/07/29	14	27.34	7	26.91	26.55	7	10,026	0.07%
2024/07/26	8.5	27.91	19	28.25	28.00	-10.5	10,412	-0.10%
2024/07/23	48	28.45	47	28.44	28.55	1	10,373	0.01%
2024/07/22	9	27.58	6.4	27.84	27.30	2.7	10,213	0.03%
2024/07/19	81.3	27.57	13.1	27.76	27.10	68.3	10,133	0.67%
2024/07/18	13	27.95	10	27.99	28.00	3	10,125	0.03%
2024/07/17	12.4	28.78	10.5	28.89	28.55	2	10,235	0.02%
2024/07/16	28.3	29.49	17.6	29.80	28.75	10.7	10,208	0.10%
2024/07/15	129.2	33.04	18.1	33.38	32.10	111.1	10,056	1.10%	大買/鉅額交易
2024/07/12	3	32.59	1.8	32.50	32.80	1.3	10,061	0.01%
2024/07/11	6.1	31.53	2.2	30.82	32.50	3.9	10,138	0.04%
2024/07/10	9	33.75	0.2	33.52	33.50	8.8	10,098	0.09%
2024/07/09	1	34.00	3.1	32.46	33.50	-2.1	10,126	-0.02%
2024/07/08	21	34.70	6.4	34.78	34.00	14.6	10,583	0.14%
2024/07/05	14.6	34.29	13.3	34.70	35.65	1.3	10,481	0.01%
2024/07/04	8	32.10	0	32.00	32.45	8	10,324	0.08%
2024/07/03	0	0.00	2	31.27	31.10	-2	10,294	-0.02%
2024/07/02	2	31.63	0.2	31.70	31.30	1.8	10,277	0.02%
2024/07/01	1	31.70	7.2	32.28	31.65	-6.1	10,366	-0.06%
2024/06/28	4	31.55	7.2	31.68	31.50	-3.2	10,365	-0.03%
2024/06/27	6	31.74	3.2	32.02	31.00	2.8	10,384	0.03%
2024/06/26	63.7	33.15	75.6	33.08	33.00	-11.9	10,485	-0.11%
2024/06/25	86.1	31.08	101	31.22	31.95	-15	9,823	-0.15%	大賣/
2024/06/24	126.1	32.21	120.4	31.40	30.70	5.7	9,717	0.06%	大買/大賣/
2024/06/21	114	30.55	106.6	31.06	31.35	7.4	9,268	0.08%	大買/大賣/
2024/06/20	244.5	28.95	250.4	28.95	30.95	-5.9	8,718	-0.07%	大買/大賣/
2024/06/19	4	28.08	33.3	28.02	28.45	-29.3	6,784	-0.43%
2024/06/18	87.1	25.10	38.1	25.82	25.90	49	6,657	0.74%
2024/06/17	0.1	23.00	0	0.00	23.55	0.1	6,338	0.00%
2024/06/14	0.2	23.60	0.1	23.60	23.10	0.2	6,276	0.00%
2024/06/13	0.1	22.62	2.1	22.50	22.45	-2	6,230	-0.03%
2024/06/12	0.1	22.55	1	22.70	22.80	-0.9	6,227	-0.01%
2024/06/11	0	22.95	0	0.00	23.05	0	6,215	0.00%
2024/06/07	0	0.00	3	23.85	23.55	-3	6,202	-0.05%
2024/06/06	0	0.00	1	23.55	23.20	-1	6,161	-0.02%
2024/06/05	5	23.82	4	24.24	23.95	1	6,114	0.02%
2024/06/04	19	24.16	17	24.37	24.05	2	6,016	0.03%
2024/06/03	4	23.88	1	23.00	23.10	3	5,773	0.05%
2024/05/31	5.4	23.13	3	23.32	23.00	2.4	5,723	0.04%
2024/05/30	1	23.35	1	23.25	23.30	0	5,715	0.00%
2024/05/29	4	24.08	5.2	23.87	24.15	-1.2	5,691	-0.02%
2024/05/28	13.1	23.82	1	24.15	23.55	12.1	5,639	0.21%
2024/05/27	5	23.25	12.5	23.17	23.25	-7.5	5,531	-0.14%
2024/05/24	1	21.75	0.9	21.85	21.75	0.2	5,523	0.00%
2024/05/23	2	21.40	4	21.55	21.70	-2	5,970	-0.03%
2024/05/22	6	22.05	7.1	21.99	22.05	-1.1	6,031	-0.02%
2024/05/21	0	20.31	1	20.50	20.75	-1	6,069	-0.02%
2024/05/20	3.5	20.30	0	0.00	20.20	3.5	6,048	0.06%
2024/05/17	0.5	20.32	0	0.00	20.15	0.5	6,040	0.01%
2024/05/16	4.7	20.19	2	20.15	20.15	2.7	6,033	0.04%
2024/05/15	0.3	20.50	0	0.00	20.45	0.3	6,016	0.01%
2024/05/14	0.1	20.76	0	0.00	20.65	0.1	6,000	0.00%
2024/05/13	4	20.76	0	0.00	20.90	4	5,970	0.07%
2024/05/10	1.1	22.05	0	0.00	22.00	1.1	5,929	0.02%
2024/05/09	2	22.25	10	22.50	22.10	-8	5,906	-0.13%
2024/05/08	2	22.65	2	22.65	22.65	0	5,886	0.00%
2024/05/07	0	0.00	0	22.70	22.65	0	5,872	0.00%
2024/05/06	1.1	22.67	4.2	23.05	22.60	-3.1	5,838	-0.05%
2024/05/03	1	23.25	11	22.90	22.85	-10	5,805	-0.17%
2024/05/02	26.8	23.53	6	23.86	23.15	20.8	5,829	0.36%
2024/04/30	31	24.57	35.1	24.74	24.70	-4.1	5,651	-0.07%
2024/04/29	16	22.79	18.1	22.82	22.90	-2.1	5,182	-0.04%
2024/04/25	1	23.55	1	23.70	23.55	0	5,067	0.00%
2024/04/24	2	24.15	1	23.80	24.00	1	5,033	0.02%
2024/04/23	6.1	23.96	22.2	24.14	23.75	-16.2	4,966	-0.33%
2024/04/22	6.1	23.84	11	23.61	23.30	-5	4,785	-0.10%
2024/04/19	11	24.07	4	24.15	24.00	7	4,736	0.15%
2024/04/18	7	24.71	21.5	24.63	24.40	-14.5	4,643	-0.31%
2024/04/17	18	23.68	6.3	23.93	23.95	11.7	4,457	0.26%
2024/04/16	8.2	22.41	7.4	22.42	22.60	0.8	4,330	0.02%
2024/04/15	16	23.31	5	23.25	22.90	11	4,271	0.26%
2024/04/12	124.1	24.07	153.9	24.31	23.75	-29.8	4,180	-0.71%	大買/大賣/
2024/04/11	2	22.65	0.7	22.40	22.40	1.3	3,667	0.03%
2024/04/10	3	22.90	5.1	22.72	22.70	-2.1	3,637	-0.06%
2024/04/09	0	0.00	1	22.60	22.50	-1	3,597	-0.03%
2024/04/08	1	22.55	2.5	22.54	22.40	-1.5	3,554	-0.04%
2024/04/03	35	22.92	30	22.70	22.60	5	3,516	0.14%
2024/04/02	0.1	22.22	3	22.35	22.30	-2.9	3,383	-0.09%
2024/04/01	3	22.52	161	22.31	22.20	-158	3,328	-4.75%	大賣/鉅額交易
2024/03/29	59.6	23.28	77	23.03	22.80	-17.4	3,258	-0.54%
2024/03/28	55	23.42	48.4	23.57	23.60	6.6	3,025	0.22%
2024/03/27	52.5	22.99	46.2	23.38	24.00	6.3	2,731	0.23%
2024/03/26	15.4	21.92	18	21.86	21.85	-2.7	2,330	-0.11%
2024/03/25	67	21.78	28	21.95	22.20	39	2,150	1.81%
2024/03/22	3.2	20.22	1	20.10	20.20	2.2	1,869	0.12%
2024/03/21	2	19.98	0	20.01	20.10	2	1,851	0.11%
2024/03/20	171.1	20.57	6	20.08	19.95	165.1	1,822	9.06%	大買/鉅額交易
2024/03/19	0	19.05	0	0.00	19.05	0	1,707	0.00%
2024/03/18	0	19.05	0	0.00	19.00	0	1,710	0.00%
2024/03/15	0	19.25	0	0.00	19.00	0	1,711	0.00%
2024/03/13	0.2	19.90	0	0.00	19.35	0.2	1,690	0.01%
2024/03/12	4.3	20.01	1	19.70	20.05	3.3	1,676	0.20%
2024/03/08	0.5	19.84	3.1	19.66	19.55	-2.6	1,673	-0.16%
2024/03/07	0.4	20.33	3	20.25	20.10	-2.6	1,642	-0.16%
2024/03/06	0	0.00	0.2	20.55	20.35	-0.2	1,616	-0.01%
2024/03/05	0.1	20.45	1.1	20.30	20.25	-1	1,600	-0.06%
2024/03/04	0.5	20.73	3.1	20.85	20.85	-2.6	1,569	-0.17%
2024/03/01	1	21.70	1.2	21.52	21.10	-0.2	1,554	-0.01%
2024/02/29	1.1	20.91	1	21.00	20.90	0.1	1,428	0.01%
2024/02/27	5.1	21.09	0	0.00	20.60	5.1	1,382	0.37%
2024/02/26	18.5	22.42	9.6	22.49	22.10	8.9	1,243	0.71%
2024/02/23	0	0.00	3.3	22.80	22.80	-3.3	756	-0.44%
2024/02/22	13.1	20.13	9.5	20.31	20.75	3.6	663	0.54%
2024/02/21	0.2	18.75	0	0.00	18.90	0.2	518	0.04%
2024/02/20	0.1	18.80	0	0.00	18.65	0.1	535	0.03%
2024/02/19	0	18.80	2	18.95	18.80	-2	536	-0.37%
2024/02/16	0.1	18.61	2.3	18.24	18.70	-2.2	530	-0.42%
2024/02/15	4.2	18.15	3	18.22	18.05	1.2	518	0.23%
2024/02/05	0	0.00	2	18.00	18.05	-2	515	-0.39%
2024/02/02	0.4	18.36	2	18.25	18.30	-1.6	515	-0.30%
2024/02/01	2	18.45	0	0.00	18.45	2	512	0.39%
2024/01/31	0.4	18.48	0	0.00	18.40	0.4	513	0.08%
2024/01/30	0.2	18.65	0	0.00	18.55	0.2	512	0.03%
2024/01/26	2	18.55	1	18.70	18.35	1	503	0.20%
2024/01/25	7	18.81	6.7	18.91	19.00	0.4	492	0.08%
2024/01/24	1	18.09	0	0.00	18.00	1	402	0.26%
2024/01/23	0.1	17.48	0	0.00	17.50	0.1	398	0.03%
2024/01/22	1.2	17.41	0	0.00	17.35	1.2	396	0.30%
2024/01/19	0.5	17.45	0	0.00	17.30	0.5	403	0.12%
2024/01/18	0.4	17.45	0	0.00	17.25	0.4	430	0.10%
2024/01/17	0.8	17.46	3	17.35	17.25	-2.2	429	-0.52%
2024/01/16	0.1	18.19	0	0.00	18.05	0.1	428	0.02%
2024/01/15	0.5	18.14	0	0.00	18.45	0.5	425	0.12%
2024/01/12	0.4	18.15	0	0.00	18.00	0.4	408	0.10%
2024/01/11	0.1	18.30	0	0.00	18.15	0.1	407	0.02%
2024/01/10	0.1	18.53	0	0.00	18.20	0.1	413	0.03%
2024/01/09	0.3	18.65	0	0.00	18.45	0.3	414	0.07%
2024/01/08	0	0.00	1	18.80	18.75	-1	425	-0.23%
2024/01/05	0	18.55	0	0.00	18.60	0	449	0.01%
2024/01/04	1.3	18.52	0	0.00	18.60	1.3	457	0.28%
2024/01/03	0.2	18.65	0	0.00	18.45	0.2	456	0.04%
2024/01/02	0.1	18.65	0.2	18.75	18.65	-0.1	461	-0.03%
2023/12/29	0.2	18.70	0	0.00	18.65	0.2	463	0.03%
2023/12/28	1.3	18.79	0	0.00	18.75	1.3	464	0.28%
2023/12/27	0	18.80	2.1	18.95	18.90	-2	466	-0.44%
2023/12/26	0.1	18.60	0	0.00	18.55	0.1	469	0.02%
2023/12/25	0.4	18.46	0	0.00	18.35	0.4	468	0.09%
2023/12/22	0.2	18.66	0	0.00	18.50	0.2	466	0.05%
2023/12/21	0.3	18.66	0	0.00	18.55	0.3	467	0.06%
2023/12/20	0	18.70	0	0.00	18.70	0	466	0.01%
2023/12/19	0.1	18.53	2	18.45	18.60	-1.9	467	-0.41%
2023/12/18	1	18.70	0	0.00	18.70	1	470	0.21%
2023/12/15	0.1	18.95	0	0.00	19.00	0.1	471	0.03%
2023/12/14	0.1	19.06	0	0.00	18.95	0.1	472	0.01%
2023/12/13	2	19.00	0	0.00	19.25	2	470	0.43%
2023/12/12	0	19.10	0	0.00	19.10	0	466	0.00%
2023/12/11	1.2	18.64	0	0.00	18.55	1.2	463	0.26%
2023/12/08	0.2	19.10	0	0.00	18.95	0.2	459	0.04%
2023/12/07	7.4	19.29	4	19.70	19.15	3.4	462	0.74%
2023/12/06	7	19.41	0	0.00	19.40	7	456	1.53%
2023/12/05	0.2	18.83	0	0.00	19.00	0.2	431	0.05%
2023/12/04	0.3	18.96	0	0.00	18.90	0.3	429	0.08%
2023/12/01	0.1	18.88	0	0.00	18.95	0.1	430	0.02%
2023/11/29	3.2	18.85	0	0.00	18.80	3.2	429	0.73%
2023/11/27	0	0.00	0.1	18.40	18.40	-0.1	417	-0.02%
2023/11/24	0.2	18.12	0	0.00	18.20	0.2	413	0.05%
2023/11/22	0	0.00	0.9	18.10	18.05	-0.9	423	-0.21%
2023/11/21	0	18.10	0.2	18.13	18.20	-0.1	425	-0.03%
2023/11/20	0.1	18.10	0	0.00	18.10	0.1	424	0.01%
2023/11/16	0.1	17.84	0	0.00	17.75	0.1	410	0.01%
2023/11/15	0.1	17.60	0	0.00	17.60	0.1	409	0.02%
2023/11/14	0.1	17.44	0	0.00	17.35	0.1	416	0.03%
2023/11/10	0.2	17.45	0	0.00	17.35	0.2	430	0.05%
2023/11/08	0.2	17.68	1	17.70	17.60	-0.8	449	-0.18%
2023/11/07	0.1	17.72	0	0.00	17.65	0.1	468	0.02%
2023/11/06	1.1	17.69	3	17.70	17.70	-1.9	484	-0.40%
2023/11/03	0.4	17.39	0	0.00	17.20	0.4	490	0.09%
2023/11/02	0	17.59	2	17.60	17.35	-2	493	-0.40%
2023/11/01	0	17.25	0	0.00	17.25	0	498	0.00%
2023/10/31	0.1	17.36	0	0.00	17.25	0.1	503	0.01%
2023/10/30	1	17.60	0	0.00	17.50	1	516	0.20%
2023/10/27	0.2	17.90	0	18.00	17.60	0.1	526	0.02%
2023/10/26	1	18.50	1.1	18.27	18.00	-0.1	544	-0.02%
2023/10/25	0	17.80	0	0.00	17.75	0	543	0.01%
2023/10/24	0.1	17.87	1	17.90	17.85	-0.9	582	-0.15%
2023/10/23	0.1	17.45	0.3	17.60	17.50	-0.2	619	-0.03%
2023/10/20	2	17.11	0	0.00	17.40	2	648	0.32%
2023/10/19	0.1	17.30	0	0.00	17.30	0.1	684	0.01%
2023/10/18	1.1	17.22	0	0.00	17.45	1.1	720	0.15%
2023/10/17	2.1	17.38	0	17.65	17.25	2.1	729	0.29%
2023/10/16	0.1	17.97	0	0.00	17.50	0.1	754	0.01%
2023/10/13	0.1	18.30	0	0.00	18.15	0.1	786	0.01%
2023/10/12	0.1	17.55	1.8	17.43	17.40	-1.8	796	-0.22%
2023/10/11	0.1	17.20	0	0.00	17.10	0.1	829	0.01%
2023/10/06	0.1	17.65	0	0.00	17.50	0.1	898	0.01%
2023/10/05	0.1	17.20	0	0.00	17.10	0.1	972	0.01%
2023/10/04	0.3	17.20	0	0.00	17.20	0.3	1,298	0.02%
2023/10/02	0	0.00	0.1	17.50	17.50	-0.1	1,515	-0.01%
2023/09/28	0.3	17.11	0	0.00	17.05	0.3	1,554	0.02%
2023/09/26	0.3	17.17	0	0.00	17.05	0.3	1,664	0.02%
2023/09/25	0.1	17.25	0.2	17.36	17.20	-0.2	1,703	-0.01%
2023/09/22	0.2	17.18	0	0.00	17.10	0.2	1,758	0.01%
2023/09/21	0.2	17.23	0.1	17.30	17.10	0.1	2,048	0.01%
2023/09/20	0	17.50	0	17.55	17.40	0	2,112	0.00%
2023/09/19	0.1	17.45	0	0.00	17.40	0.1	2,124	0.01%
2023/09/18	0.3	17.44	0	0.00	17.35	0.3	2,149	0.01%
2023/09/15	0.4	17.39	0	0.00	17.30	0.4	2,160	0.02%
2023/09/14	0.1	17.70	0	0.00	17.65	0.1	2,192	0.01%
2023/09/13	0.2	17.45	0	0.00	17.45	0.2	2,257	0.01%
2023/09/12	0.1	17.50	0.2	17.40	17.30	-0.1	2,490	0.00%
2023/09/11	0.1	17.32	0	0.00	17.15	0.1	2,569	0.01%
2023/09/08	0	17.23	0	0.00	17.10	0	2,572	0.00%
2023/09/07	1.4	17.19	0	0.00	17.20	1.4	2,571	0.05%
2023/09/06	1.7	17.49	0	0.00	17.35	1.7	2,573	0.07%
2023/09/05	0.2	17.60	0	0.00	17.60	0.2	2,570	0.01%
2023/09/04	0.6	17.35	0	0.00	17.50	0.6	2,568	0.02%
2023/09/01	6.2	17.42	1.4	17.52	17.45	4.8	2,564	0.19%
2023/08/31	1.2	17.40	0	0.00	17.35	1.2	2,556	0.05%
2023/08/30	1.3	17.06	1	16.90	17.05	0.3	2,553	0.01%
2023/08/29	0.5	17.00	0	0.00	16.90	0.5	2,552	0.02%
2023/08/28	0.2	16.87	0	0.00	16.75	0.2	2,551	0.01%
2023/08/25	0.3	17.26	3	17.15	17.15	-2.7	2,540	-0.11%
2023/08/24	0.2	17.23	0	0.00	17.00	0.2	2,537	0.01%
2023/08/23	0.4	17.19	0	0.00	17.05	0.4	2,534	0.02%
2023/08/22	1.2	17.18	0	0.00	16.95	1.2	2,529	0.05%
2023/08/21	0.5	17.48	0	0.00	17.15	0.5	2,523	0.02%
2023/08/18	0.3	17.57	1	17.45	17.45	-0.7	2,521	-0.03%
2023/08/17	0.2	17.39	0	0.00	17.60	0.2	2,510	0.01%
2023/08/16	0.1	17.39	28	17.20	17.25	-27.9	2,498	-1.12%
2023/08/15	0.4	17.64	0	0.00	17.45	0.4	2,493	0.02%
2023/08/14	1.7	17.77	5	17.68	17.50	-3.3	2,483	-0.13%
2023/08/11	5.5	18.46	5	18.47	18.15	0.5	2,472	0.02%
2023/08/10	5.7	18.90	3	19.10	18.90	2.7	2,453	0.11%
2023/08/09	1.3	19.45	2	19.50	19.35	-0.7	2,440	-0.03%
2023/08/08	6.5	19.89	0	20.05	19.80	6.4	2,430	0.26%
2023/08/07	2.4	20.25	0	0.00	20.15	2.4	2,428	0.10%
2023/08/04	0.5	20.28	13	20.00	20.35	-12.5	2,420	-0.52%
2023/08/02	4.9	20.08	0	0.00	20.00	4.9	2,416	0.20%
2023/08/01	0.8	20.48	4	20.25	20.50	-3.2	2,400	-0.13%
2023/07/31	11.6	20.48	4	20.37	20.40	7.6	2,389	0.32%
2023/07/28	1	20.85	1	20.75	20.75	0	2,364	0.00%
2023/07/27	2	21.28	1.3	21.33	21.35	0.7	2,340	0.03%
2023/07/26	3	21.25	1	21.10	21.15	2	2,304	0.09%
2023/07/25	0	0.00	1	20.85	20.85	-1	2,253	-0.04%
2023/07/24	8	20.89	1	21.10	20.70	7	2,221	0.32%
2023/07/21	1	20.80	0	0.00	20.95	1	2,182	0.05%
2023/07/20	0.1	20.43	2	20.45	20.30	-1.9	2,151	-0.09%
2023/07/19	5	20.30	0.1	20.00	20.00	4.9	2,138	0.23%
2023/07/18	0.3	20.44	2.2	20.35	20.20	-1.9	2,112	-0.09%
2023/07/17	5	20.53	0	0.00	20.85	5	2,075	0.24%
2023/07/14	0	20.95	1.2	21.02	20.95	-1.2	2,051	-0.06%
2023/07/13	1.1	22.20	2	21.73	21.20	-0.9	2,017	-0.04%
2023/07/12	3	21.58	25	21.46	21.65	-22	1,970	-1.12%
2023/07/11	68.6	22.42	80.1	21.59	21.35	-11.5	1,936	-0.59%
2023/07/10	0	0.00	12.5	22.35	22.95	-12.5	1,614	-0.78%
2023/07/07	10.1	19.93	10.4	20.50	20.90	-0.3	1,524	-0.02%
2023/07/06	6	19.98	34	20.36	19.85	-28	1,402	-2.00%
2023/07/05	0	0.00	1	20.20	20.05	-1	1,372	-0.07%
2023/07/04	2.1	19.62	0	0.00	19.80	2.1	1,313	0.16%
2023/07/03	3	19.32	57	19.34	19.50	-54	1,276	-4.23%
2023/06/30	8	19.49	8	19.59	19.30	0	1,239	0.00%
2023/06/29	181.1	20.57	70.1	20.12	19.60	111	1,185	9.36%	大買/鉅額交易
2023/06/28	8	19.04	18.4	19.41	19.45	-10.4	895	-1.16%
2023/06/26	0	18.45	0	0.00	18.25	0	816	0.00%
2023/06/21	0	0.00	2	18.23	18.25	-2	789	-0.25%
2023/06/20	4.1	18.77	0	0.00	18.50	4.1	778	0.53%
2023/06/19	6.6	18.16	1.3	18.51	18.05	5.2	744	0.70%
2023/06/16	41	19.50	21.1	19.74	19.20	19.9	677	2.94%
2023/06/15	10	16.92	1.4	17.75	18.15	8.6	452	1.91%
2023/06/14	3.7	16.74	1	16.70	16.50	2.7	370	0.73%
2023/06/13	0	0.00	0.1	16.45	16.40	-0.1	367	-0.02%
2023/06/12	1.8	16.34	0	0.00	16.25	1.8	372	0.49%
2023/06/09	0	16.80	0	0.00	16.60	0	370	0.01%
2023/06/08	0.8	16.82	1.3	16.80	16.55	-0.4	376	-0.11%
2023/06/07	0.3	16.75	0	0.00	16.65	0.3	381	0.09%
2023/06/06	0	16.82	0.1	16.85	16.65	-0.1	389	-0.02%
2023/06/05	1.4	16.77	0	0.00	16.70	1.4	394	0.35%
2023/06/02	0.2	16.78	0.1	16.80	16.75	0.1	410	0.03%
2023/06/01	0	16.75	0	0.00	16.70	0	415	0.01%
2023/05/31	0.2	16.70	0.1	16.70	16.55	0	419	0.01%
2023/05/30	1.8	16.63	0	0.00	16.55	1.8	435	0.41%
2023/05/29	0.2	16.52	0.4	16.55	16.40	-0.2	442	-0.05%
2023/05/26	2.3	16.44	0	0.00	16.40	2.3	451	0.51%
2023/05/25	0	16.86	0	0.00	16.70	0	474	0.00%
2023/05/24	0	0.00	1	17.00	16.95	-1	496	-0.20%
2023/05/23	0	0.00	0	16.85	16.75	0	520	0.00%
2023/05/22	1.6	16.61	0.5	16.55	16.60	1.1	651	0.17%
2023/05/19	0.1	16.55	0	0.00	16.45	0.1	706	0.02%
2023/05/17	0.1	16.46	0	0.00	16.50	0.1	705	0.01%
2023/05/16	1.1	16.31	0	0.00	16.35	1.1	703	0.16%
2023/05/15	3.6	16.22	0	0.00	16.20	3.6	702	0.52%
2023/05/12	0.2	16.63	0	0.00	16.65	0.2	698	0.03%
2023/05/11	2.6	16.61	0.1	16.70	16.50	2.5	697	0.36%
2023/05/10	0.4	17.13	0	0.00	17.05	0.4	691	0.05%
2023/05/09	2.2	17.11	0	0.00	17.00	2.2	690	0.31%
2023/05/08	2.4	17.27	0	0.00	17.20	2.4	687	0.35%
2023/05/05	1.7	17.39	0.2	17.50	17.35	1.5	684	0.22%
2023/05/04	0.1	17.55	0	0.00	17.55	0.1	683	0.02%
2023/05/03	0.1	17.40	0	0.00	17.50	0.1	681	0.01%
2023/05/02	1.3	17.31	0	0.00	17.50	1.3	674	0.19%
2023/04/28	0.2	17.36	0	0.00	17.25	0.2	669	0.04%
2023/04/27	1.4	17.48	0	17.50	17.35	1.4	669	0.21%
2023/04/25	2.3	17.06	0	0.00	16.80	2.3	663	0.34%
2023/04/24	2.4	17.26	0.3	17.35	17.30	2.1	656	0.32%
2023/04/21	1.2	17.32	1	17.35	17.20	0.2	654	0.04%
2023/04/20	2.9	17.52	0	0.00	17.35	2.9	649	0.44%
2023/04/19	8.1	17.95	1	17.91	17.80	7.1	639	1.10%
2023/04/18	1.8	18.25	0.1	18.45	18.10	1.8	625	0.28%
2023/04/17	7	18.35	0	0.00	18.35	7	615	1.14%
2023/04/14	2.3	18.41	0.4	18.41	18.40	1.9	588	0.33%
2023/04/13	1.1	17.36	0	0.00	17.45	1.1	541	0.21%
2023/04/12	0.1	17.48	0	0.00	17.25	0.1	532	0.03%
2023/04/11	0.7	17.56	0	0.00	17.40	0.7	526	0.13%
2023/04/10	2.9	17.55	1	17.55	17.60	1.9	521	0.36%
2023/04/07	0.5	17.21	0	0.00	17.25	0.5	505	0.09%
2023/04/06	0.1	17.00	0	0.00	17.00	0.1	496	0.02%
2023/03/31	0.2	17.00	0	0.00	16.90	0.2	489	0.04%
2023/03/30	0	16.90	0	0.00	16.80	0	485	0.01%
2023/03/29	0.2	16.78	0	0.00	16.75	0.2	486	0.05%
2023/03/28	0.5	16.88	0	0.00	16.70	0.5	485	0.09%
2023/03/27	0.3	16.95	0	0.00	16.85	0.3	481	0.05%
2023/03/24	0.4	16.95	0	0.00	16.95	0.4	478	0.09%
2023/03/23	0.3	16.94	0.1	16.95	16.90	0.2	476	0.05%
2023/03/22	0	16.95	0.4	17.05	17.00	-0.4	474	-0.08%
2023/03/21	0.2	16.93	0	0.00	17.00	0.2	470	0.05%
2023/03/20	1	17.00	0.3	17.10	16.90	0.7	467	0.15%
2023/03/17	0	0.00	0.2	16.85	16.85	-0.2	457	-0.03%
2023/03/16	0.3	16.72	0	0.00	16.65	0.3	453	0.08%
2023/03/15	0.2	16.90	0	0.00	16.80	0.2	449	0.04%
2023/03/14	0	16.75	0	0.00	16.75	0	444	0.01%
2023/03/13	0.2	16.60	0	0.00	16.55	0.2	440	0.04%
2023/03/10	0.5	16.68	0	0.00	16.65	0.5	433	0.12%
2023/03/09	1.6	17.05	0	0.00	16.85	1.6	428	0.38%
2023/03/08	0.3	17.12	0.1	17.05	17.10	0.2	422	0.04%
2023/03/07	3.1	17.10	0	0.00	17.10	3.1	417	0.74%
2023/03/06	1	16.85	0	16.85	16.90	1	400	0.24%
2023/03/03	3.2	16.74	0	0.00	16.80	3.2	392	0.81%
2023/03/02	0.3	16.85	0	0.00	16.85	0.3	385	0.08%
2023/03/01	1.2	16.73	0.1	16.95	16.70	1.1	368	0.30%
2023/02/24	0.4	16.88	0	0.00	16.65	0.4	360	0.12%
2023/02/23	1.1	17.09	1	16.90	16.90	0.1	349	0.03%
2023/02/22	0	16.85	0	17.00	16.75	0	324	0.00%
2023/02/21	1.2	16.65	11.2	16.68	16.80	-10	301	-3.32%
2023/02/20	53.3	17.15	44.3	17.36	16.90	9	277	3.23%
2023/02/17	1.2	15.57	0.6	15.75	16.15	0.5	147	0.37%
2023/02/16	0.2	14.88	0	0.00	14.70	0.2	90	0.21%
2023/02/15	0.4	14.71	0	0.00	14.65	0.4	92	0.38%
2023/02/14	0.3	14.82	0	0.00	14.65	0.3	92	0.32%
2023/02/13	0	0.00	1.4	14.63	14.60	-1.4	92	-1.52%
2023/02/10	0.3	14.65	0	0.00	14.55	0.3	91	0.33%
2023/02/09	0.1	14.63	0	0.00	14.50	0.1	89	0.16%
2023/02/08	0.1	14.55	0	0.00	14.45	0.1	87	0.10%
2023/02/06	1	14.31	0	0.00	14.30	1	87	1.18%
2023/02/03	0.2	14.45	0	0.00	14.50	0.2	86	0.24%
2023/02/02	0.1	14.48	0	0.00	14.40	0.1	85	0.14%
2023/02/01	0.2	14.30	0	0.00	14.20	0.2	84	0.24%
2023/01/31	0.1	14.27	0	0.00	14.20	0.1	84	0.15%
2023/01/30	0	14.25	0	0.00	14.15	0	83	0.02%
2023/01/17	0.2	14.21	1	14.15	14.05	-0.8	81	-0.96%
2023/01/16	0.2	14.10	0	0.00	14.00	0.2	80	0.23%
2023/01/13	0.1	14.01	0	0.00	14.10	0.1	80	0.13%
2023/01/12	0.2	13.97	0	0.00	13.95	0.2	78	0.19%
2023/01/11	0.2	14.02	0	0.00	14.00	0.2	77	0.31%
2023/01/10	0.1	14.01	0	0.00	13.90	0.1	76	0.17%
2023/01/04	0.1	14.15	0	0.00	14.05	0.1	85	0.09%
2022/12/30	1	13.80	0	0.00	13.95	1	88	1.12%
2022/12/29	0.2	14.07	0	0.00	13.95	0.2	88	0.27%
2022/12/28	0.1	14.11	0	0.00	14.00	0.1	89	0.09%
2022/12/27	0.1	14.30	0	0.00	14.20	0.1	87	0.12%
2022/12/26	0	14.40	0	0.00	14.20	0	88	0.01%
2022/12/23	0.1	14.44	0	0.00	14.40	0.1	88	0.08%
2022/12/22	0.1	14.50	0	0.00	14.40	0.1	89	0.11%
2022/12/21	0	14.45	0	0.00	14.40	0	93	0.01%
2022/12/20	0.2	14.53	0	0.00	14.50	0.2	92	0.18%
2022/12/19	0.1	14.67	0	0.00	14.50	0.1	94	0.09%
2022/12/16	0.1	14.75	0	0.00	14.65	0.1	95	0.12%
2022/12/14	0	14.70	1	14.70	14.70	-1	94	-1.03%
2022/12/13	0.1	14.59	0	0.00	14.60	0.1	94	0.13%
2022/12/09	0.2	14.70	0	0.00	14.60	0.2	94	0.21%
2022/12/08	0.1	14.65	0	0.00	14.55	0.1	96	0.11%
2022/12/07	0.1	14.65	0	0.00	14.65	0.1	96	0.05%
2022/12/06	0.1	14.74	0	0.00	14.60	0.1	96	0.10%
2022/12/05	0	14.70	0	0.00	14.65	0	96	0.03%
2022/12/01	0.2	14.66	0	0.00	14.60	0.2	95	0.18%
2022/11/30	0.1	14.45	1	14.55	14.60	-0.9	95	-0.94%
2022/11/28	0	14.00	0	0.00	13.95	0	92	0.01%
2022/11/24	0.1	14.10	0	0.00	13.90	0.1	97	0.07%
2022/11/23	1	13.85	0	0.00	13.75	1	96	1.06%
2022/11/22	0.1	13.80	0	0.00	13.80	0.1	98	0.05%
2022/11/21	0	14.00	1	14.00	13.95	-1	97	-1.02%
2022/11/18	0.3	14.10	0	0.00	14.00	0.3	97	0.27%
2022/11/16	0.1	14.15	0	0.00	13.80	0.1	98	0.10%
2022/11/15	0.1	13.90	0.1	14.15	14.10	0	95	0.00%
2022/11/14	0.1	13.85	0.5	13.88	13.85	-0.4	94	-0.38%
2022/11/11	0.4	14.00	1	13.90	13.80	-0.6	94	-0.65%
2022/11/09	0.5	13.69	0	0.00	13.55	0.5	93	0.55%
2022/11/08	0.3	13.67	0	0.00	13.50	0.3	93	0.28%
2022/11/07	0.2	13.56	0	0.00	13.55	0.2	94	0.22%
2022/11/04	0.2	13.47	0	0.00	13.45	0.2	94	0.19%
2022/11/03	0.1	13.40	0	0.00	13.40	0.1	96	0.10%
2022/11/02	0.2	13.57	0	0.00	13.35	0.2	97	0.22%
2022/11/01	0.1	13.51	0	0.00	13.45	0.1	96	0.10%
2022/10/31	0	13.50	0	0.00	13.30	0	98	0.01%
2022/10/27	0	0.00	0	13.55	13.50	0	101	-0.04%
2022/10/26	0	0.00	0.3	13.50	13.50	-0.3	102	-0.30%
2022/10/24	0	13.45	0	0.00	13.40	0	105	0.01%
2022/10/21	0.3	13.43	0	0.00	13.30	0.3	107	0.28%
2022/10/20	0.2	13.45	0.1	13.50	13.30	0.2	107	0.16%
2022/10/19	0.1	13.63	0	0.00	13.55	0.1	108	0.14%
2022/10/18	0.4	13.61	0	0.00	13.50	0.4	109	0.33%
2022/10/17	1.7	13.18	0	0.00	13.30	1.7	109	1.56%
2022/10/14	0.4	13.49	0	0.00	13.40	0.4	106	0.35%
2022/10/13	1.4	13.23	0	0.00	13.10	1.4	109	1.26%
2022/10/12	0.3	13.84	0	0.00	13.60	0.3	106	0.28%
2022/10/11	0.3	13.90	0	0.00	13.85	0.3	104	0.27%
2022/10/07	0.1	14.10	0	0.00	13.95	0.1	101	0.10%
2022/10/06	0.1	14.05	0	0.00	13.95	0.1	103	0.10%
2022/10/05	1.2	14.02	1.8	14.15	13.90	-0.7	104	-0.62%
2022/10/04	0.1	14.50	0	0.00	13.90	0.1	107	0.05%
2022/10/03	0	14.10	0	0.00	13.95	0	108	0.02%
2022/09/30	0.3	13.93	0	0.00	13.90	0.3	108	0.29%
2022/09/29	0	13.95	0	0.00	13.70	0	109	0.02%
2022/09/28	1.2	13.77	0	0.00	13.70	1.2	109	1.14%
2022/09/27	0.2	14.11	3	14.10	14.00	-2.8	106	-2.67%
2022/09/26	0	0.00	5	14.04	14.15	-5	106	-4.69%
2022/09/23	0.1	14.49	3	14.40	14.25	-2.9	105	-2.73%
2022/09/22	0	14.50	0	0.00	14.35	0	107	0.03%
2022/09/21	0	0.00	0.2	14.51	14.35	-0.2	107	-0.20%
2022/09/20	0.1	14.55	0	0.00	14.45	0.1	106	0.10%
2022/09/19	3.1	14.40	6	14.53	14.45	-2.9	108	-2.69%
2022/09/16	0.2	14.63	1	14.55	14.55	-0.8	107	-0.76%
2022/09/15	0.3	14.56	0	0.00	14.60	0.3	108	0.23%
2022/09/14	0.4	14.44	1	14.40	14.30	-0.6	109	-0.56%
2022/09/13	0.1	14.44	0	0.00	14.40	0.1	110	0.10%
2022/09/12	0	14.46	0	0.00	14.35	0	112	0.02%
2022/09/07	0.1	14.31	0	0.00	14.20	0.1	117	0.11%
2022/09/06	1.1	14.50	0	0.00	14.40	1.1	118	0.93%
2022/09/05	0	0.00	1	14.50	14.55	-1	119	-0.84%
2022/09/02	0.1	14.59	0	0.00	14.50	0.1	119	0.06%
2022/09/01	0	14.40	0	0.00	14.45	0	121	0.02%
2022/08/31	0.2	14.41	0	0.00	14.50	0.2	119	0.15%
2022/08/30	0.1	14.30	0	0.00	14.20	0.1	116	0.04%
2022/08/29	0.5	14.20	4	14.15	14.15	-3.5	119	-2.96%
2022/08/26	0	14.35	0	0.00	14.30	0	120	0.01%
2022/08/25	0.2	14.30	0	0.00	14.25	0.2	120	0.15%
2022/08/24	0.1	14.32	0	0.00	14.25	0.1	120	0.09%
2022/08/23	1	14.15	0	0.00	14.35	1	121	0.85%
2022/08/22	0.1	14.45	0	0.00	14.30	0.1	121	0.08%
2022/08/19	1.2	14.35	0	0.00	14.35	1.2	123	1.00%
2022/08/17	1.1	14.30	0	0.00	14.30	1.1	124	0.89%
2022/08/16	0.1	14.17	0.1	14.10	14.15	0	125	-0.01%
2022/08/15	0.1	14.10	0	0.00	14.05	0.1	123	0.12%
2022/08/12	1.2	14.05	0	0.00	13.90	1.2	123	0.93%
2022/08/11	0.2	14.17	0	0.00	14.10	0.2	123	0.17%
2022/08/10	0	14.20	0	0.00	14.10	0	125	0.03%
2022/08/08	0	13.71	2	13.60	13.70	-2	125	-1.55%
2022/08/05	2	13.63	0	0.00	13.60	2	126	1.61%
2022/08/04	0.3	13.53	0	0.00	13.55	0.3	127	0.20%
2022/08/03	0.2	13.79	0	13.75	13.60	0.2	128	0.18%
2022/08/02	0.1	13.78	0	0.00	13.75	0.1	127	0.09%
2022/08/01	0.1	13.83	0	0.00	13.70	0.1	126	0.05%
2022/07/29	0.3	13.88	0	0.00	13.90	0.3	125	0.23%
2022/07/28	0	13.85	0	0.00	13.75	0	124	0.03%
2022/07/27	0.3	13.96	0	0.00	13.80	0.3	122	0.25%
2022/07/26	0.1	13.99	0	0.00	14.10	0.1	123	0.11%
2022/07/25	0.2	13.97	0	0.00	13.90	0.2	122	0.19%
2022/07/22	0.1	14.00	0.2	14.05	13.90	-0.1	124	-0.10%
2022/07/21	0.5	13.84	0	0.00	13.80	0.5	126	0.38%
2022/07/20	0	14.00	0	0.00	13.65	0	128	0.01%
2022/07/19	0.3	13.75	0	0.00	13.80	0.3	128	0.20%
2022/07/18	0.2	13.92	0	0.00	13.70	0.2	127	0.18%
2022/07/15	0.1	13.85	0	0.00	13.70	0.1	129	0.08%
2022/07/14	1.1	13.40	0	0.00	13.85	1.1	131	0.84%
2022/07/12	1.9	13.46	1	13.50	13.35	0.9	129	0.71%
2022/07/11	1.4	13.68	0	0.00	13.70	1.4	127	1.11%
2022/07/08	0.2	14.05	0	0.00	13.90	0.2	128	0.16%
2022/07/07	0.1	13.90	4	13.81	13.85	-3.9	128	-3.04%
2022/07/05	0	14.20	0	0.00	14.05	0	130	0.02%
2022/07/04	2.6	13.98	2	14.05	13.95	0.7	133	0.51%
2022/07/01	0	14.25	0.2	14.38	14.05	-0.2	135	-0.11%
2022/06/30	3.7	14.34	2.1	14.43	14.25	1.6	136	1.18%
2022/06/29	0.2	14.55	0	0.00	14.45	0.2	135	0.15%
2022/06/28	2.3	14.41	0.9	14.50	14.40	1.4	137	0.99%
2022/06/27	0.1	14.80	0	0.00	14.65	0.1	137	0.04%
2022/06/23	0.4	14.34	0	0.00	14.30	0.4	141	0.25%
2022/06/22	0.5	14.58	0	0.00	14.30	0.5	141	0.33%
2022/06/21	0.2	14.62	0	0.00	14.65	0.2	140	0.16%
2022/06/20	2.3	14.57	0	0.00	14.30	2.3	142	1.59%
2022/06/17	2.4	14.85	0	0.00	14.80	2.4	142	1.70%
2022/06/16	1	15.00	0	0.00	14.90	1	180	0.56%
2022/06/15	1.1	14.91	0	0.00	15.05	1.1	183	0.58%
2022/06/14	1.3	14.92	0	0.00	14.90	1.3	183	0.69%
2022/06/13	0.5	15.36	0	0.00	15.15	0.5	183	0.27%
2022/06/10	0.1	15.60	0	0.00	15.40	0.1	184	0.04%
2022/06/09	0.2	15.33	0	0.00	15.30	0.2	182	0.11%
2022/06/08	1.1	15.16	0	0.00	15.15	1.1	183	0.58%
2022/06/07	0.5	15.24	1	15.40	15.15	-0.5	183	-0.29%
2022/06/06	0.5	15.21	0	0.00	15.10	0.5	183	0.29%
2022/06/02	0	15.10	0	0.00	15.05	0	186	0.01%
2022/06/01	1	15.00	0	0.00	15.00	1	191	0.54%
2022/05/31	0.3	15.18	0	0.00	15.00	0.3	198	0.14%
2022/05/30	1.3	15.05	0.1	15.15	15.05	1.2	198	0.60%
2022/05/27	2.2	15.00	0	0.00	14.95	2.2	199	1.11%
2022/05/26	0.2	15.09	1.3	15.13	15.00	-1.1	199	-0.55%
2022/05/25	0	0.00	4	15.20	15.05	-4	200	-2.00%
2022/05/24	0	15.25	0	0.00	15.10	0	203	0.01%
2022/05/23	0.1	15.22	0	15.10	15.05	0	204	0.02%
2022/05/20	0	15.05	1	14.90	14.95	-1	214	-0.46%
2022/05/18	1.4	14.63	1	14.70	14.70	0.4	222	0.19%
2022/05/17	1	14.45	0	0.00	14.45	1	222	0.45%
2022/05/16	0.2	14.60	0.2	14.55	14.45	0	225	-0.02%
2022/05/13	1.2	14.46	0	0.00	14.45	1.2	224	0.54%
2022/05/12	3.3	14.41	0	0.00	14.40	3.3	226	1.46%
2022/05/11	2.7	14.71	1.8	14.81	14.60	0.9	224	0.41%
2022/05/10	2.2	14.71	0.9	14.80	14.70	1.3	223	0.57%
2022/05/09	0.1	14.83	0	0.00	14.70	0.1	226	0.03%
2022/05/06	0.5	14.88	0	0.00	14.90	0.5	227	0.21%
2022/05/05	0.1	14.95	0	14.90	14.90	0.1	228	0.04%
2022/05/04	0.3	14.85	0	0.00	14.75	0.3	230	0.14%
2022/05/03	1.3	14.78	0	0.00	14.70	1.3	230	0.56%
2022/04/29	0.2	14.94	0	0.00	14.90	0.2	233	0.07%
2022/04/28	2.1	14.92	0.8	14.95	14.75	1.3	236	0.55%
2022/04/27	1.8	14.93	0.5	15.00	14.95	1.3	235	0.53%
2022/04/26	2.2	15.21	0	0.00	15.15	2.2	236	0.91%
2022/04/25	2.1	15.24	0	0.00	15.20	2.1	235	0.91%
2022/04/22	0	15.60	0	0.00	15.45	0	235	0.02%
2022/04/21	1.2	15.56	0	0.00	15.45	1.2	239	0.49%
2022/04/20	0.3	15.60	0	0.00	15.50	0.3	239	0.12%
2022/04/19	0.7	15.60	5	15.50	15.50	-4.3	239	-1.79%
2022/04/18	1.4	15.53	0	0.00	15.45	1.4	241	0.56%
2022/04/15	2	15.63	0	0.00	15.60	2	240	0.84%
2022/04/14	0.3	15.70	5	15.75	15.65	-4.7	244	-1.92%
2022/04/13	0.1	15.77	0	0.00	15.70	0.1	243	0.05%
2022/04/12	0.1	15.75	0	0.00	15.60	0.1	245	0.04%
2022/04/11	2.2	15.81	0	0.00	15.75	2.2	246	0.91%
2022/04/08	0.1	15.95	0	15.85	15.90	0	246	0.01%
2022/04/07	1.3	15.90	0	0.00	15.90	1.3	245	0.52%
2022/04/06	0.3	15.95	3	15.85	15.90	-2.7	244	-1.12%
2022/04/01	0	16.00	0	0.00	15.90	0	243	0.01%
2022/03/31	0	16.10	0	0.00	15.95	0	244	0.01%
2022/03/30	0.3	16.06	0	0.00	16.05	0.3	245	0.10%
2022/03/29	0.5	16.03	0	0.00	15.90	0.5	245	0.19%
2022/03/28	0.2	16.07	0	0.00	16.00	0.2	245	0.07%
2022/03/25	0.1	16.10	0	0.00	16.00	0.1	244	0.05%
2022/03/24	0.4	16.18	0	0.00	16.05	0.4	244	0.15%
2022/03/23	2.2	16.01	0	0.00	16.10	2.2	245	0.88%
2022/03/22	1.2	16.21	1	16.33	16.10	0.3	244	0.11%
2022/03/21	11.5	16.27	0	0.00	16.25	11.5	243	4.74%
2022/03/18	1.2	16.12	0	0.00	15.80	1.2	204	0.59%
2022/03/17	0	16.15	0	0.00	16.20	0	202	0.01%
2022/03/16	0.2	15.93	0	0.00	15.95	0.2	202	0.10%
2022/03/15	0.1	16.08	0	0.00	15.95	0.1	201	0.05%
2022/03/14	0	16.20	0	0.00	16.05	0	208	0.01%
2022/03/11	0.2	16.40	0	0.00	16.15	0.2	217	0.07%
2022/03/09	0	16.20	1	16.20	16.20	-1	219	-0.44%
2022/03/08	0.1	16.46	0	0.00	16.05	0.1	219	0.06%
2022/03/07	0.6	16.70	0	0.00	16.45	0.6	215	0.28%
2022/03/04	0.1	16.95	0	0.00	16.80	0.1	210	0.04%
2022/03/02	0.2	16.75	0	0.00	16.70	0.2	211	0.10%
2022/03/01	0.3	16.83	0	0.00	16.75	0.3	214	0.14%
2022/02/25	0.1	16.80	0	0.00	16.80	0.1	215	0.05%
2022/02/24	0.2	16.80	0	0.00	16.75	0.2	243	0.08%
2022/02/23	0.4	16.80	1	16.70	16.70	-0.6	240	-0.25%
2022/02/22	1.2	16.85	0.1	16.90	16.85	1.1	239	0.45%
2022/02/21	0.1	16.65	0.1	16.70	16.55	-0.1	232	-0.03%
2022/02/18	0	16.65	0	0.00	16.50	0	234	0.00%
2022/02/17	1.4	16.05	0	0.00	16.05	1.4	231	0.61%
2022/02/16	0.1	16.18	0	0.00	16.10	0.1	231	0.03%
2022/02/15	1.1	16.11	1	16.19	16.05	0.1	233	0.05%
2022/02/14	0.2	16.37	0	0.00	16.10	0.2	242	0.08%
2022/02/11	0.4	16.69	0	0.00	16.50	0.4	243	0.15%
2022/02/10	0.1	16.68	0	0.00	16.60	0.1	244	0.03%
2022/02/09	0.3	16.82	0	0.00	16.65	0.3	248	0.10%
2022/02/08	0.1	16.48	0	0.00	16.50	0.1	248	0.04%
2022/02/07	0	16.26	0	0.00	16.25	0	260	0.02%
2022/01/26	1.1	15.96	0	0.00	16.00	1.1	262	0.41%
2022/01/25	0.2	16.02	0	16.10	15.95	0.2	262	0.06%
2022/01/24	3.4	15.95	0	0.00	15.95	3.4	262	1.29%
2022/01/21	0.2	16.27	0	0.00	16.15	0.2	260	0.09%
2022/01/20	0.1	16.29	0	0.00	16.30	0.1	259	0.05%
2022/01/19	0.7	16.32	0	0.00	16.25	0.7	258	0.28%
2022/01/18	0.2	16.48	0	0.00	16.40	0.2	258	0.09%
2022/01/17	0.2	16.49	0	0.00	16.35	0.2	258	0.07%
2022/01/14	0.2	16.70	0	0.00	16.35	0.2	258	0.08%
2022/01/13	0	16.90	0.1	16.90	16.80	-0.1	256	-0.05%
2022/01/12	0.2	16.92	0	0.00	16.75	0.2	259	0.09%
2022/01/11	0.2	16.98	0	0.00	16.80	0.2	259	0.08%
2022/01/10	0.1	17.04	0	0.00	17.00	0.1	258	0.05%
2022/01/07	0.2	17.16	0	0.00	16.95	0.2	258	0.07%
2022/01/06	0.1	17.29	0	0.00	17.25	0.1	256	0.04%
2022/01/05	0	17.30	0	0.00	17.20	0	259	0.02%
2022/01/04	1.1	17.30	0	0.00	17.25	1.1	260	0.43%
2022/01/03	1.2	17.29	0.1	17.40	17.35	1.1	261	0.44%
2021/12/30	0.2	17.45	0	0.00	17.35	0.2	259	0.06%
2021/12/29	0	17.45	0.4	17.45	17.40	-0.3	257	-0.13%
2021/12/28	0.2	17.55	0	0.00	17.35	0.2	259	0.09%
2021/12/27	0.5	17.50	0	0.00	17.45	0.5	263	0.20%
2021/12/24	0.2	17.48	0	0.00	17.40	0.2	265	0.06%
2021/12/23	0	17.49	0	0.00	17.35	0	266	0.01%
2021/12/22	1.2	17.36	0	0.00	17.30	1.2	271	0.43%
2021/12/21	1.1	17.41	0	0.00	17.40	1.1	270	0.40%
2021/12/20	0.1	17.50	0.1	17.50	17.40	0	270	-0.02%
2021/12/17	0.1	17.41	0	0.00	17.45	0.1	271	0.04%
2021/12/16	0.1	17.50	0	0.00	17.40	0.1	271	0.03%
2021/12/15	0.2	17.50	0	0.00	17.30	0.2	278	0.07%
2021/12/14	1.2	17.54	0	0.00	17.35	1.2	278	0.43%
2021/12/13	1.2	17.47	0	0.00	17.45	1.2	281	0.43%
2021/12/10	0.1	17.60	0	0.00	17.45	0.1	281	0.02%
2021/12/08	2	17.80	0	0.00	17.60	2	279	0.71%
2021/12/06	0	17.10	0	0.00	17.10	0	268	0.00%
2021/12/02	0	0.00	0	17.00	16.80	0	278	-0.01%
2021/12/01	0.4	16.94	0	0.00	16.90	0.4	282	0.13%
2021/11/29	0.1	16.95	13	16.70	16.70	-12.9	289	-4.46%
2021/11/26	1	16.95	0	17.15	17.00	1	289	0.34%
2021/11/25	1	17.10	0	0.00	17.20	1	286	0.36%
2021/11/23	14.1	17.18	7	17.01	17.10	7.1	288	2.47%
2021/11/22	1.1	16.77	0	0.00	16.75	1.1	268	0.42%
2021/11/19	5	16.90	0	0.00	16.85	5	271	1.84%
2021/11/18	1.1	17.00	0	0.00	16.90	1.1	273	0.38%
2021/11/17	1.6	16.86	0	0.00	16.95	1.6	276	0.59%
2021/11/16	0.1	16.88	35	16.76	16.85	-34.9	287	-12.14%
2021/11/15	0.1	16.95	17	16.81	16.85	-16.9	296	-5.71%
2021/11/12	0.3	17.02	0	0.00	16.95	0.3	303	0.09%
2021/11/11	3.1	17.05	0	0.00	16.80	3.1	303	1.02%
2021/11/10	0	16.60	0	0.00	16.50	0	303	0.01%
2021/11/08	25	16.63	0	0.00	16.60	25	320	7.79%
2021/11/05	5	16.41	0	0.00	16.50	5	321	1.55%
2021/11/04	28	16.29	24	16.35	16.25	4	324	1.23%
2021/11/03	0	16.24	0	0.00	16.05	0	316	0.01%
2021/11/02	6	16.12	2	16.30	16.05	4	319	1.26%
2021/11/01	0.1	16.20	1	16.05	16.15	-1	327	-0.29%
2021/10/29	4	16.12	0	0.00	16.00	4	360	1.11%
2021/10/28	9.1	16.05	7	16.14	16.10	2.1	371	0.55%
2021/10/27	2.1	15.95	0	0.00	16.10	2.1	373	0.56%
2021/10/26	4	15.93	0	0.00	16.10	4	375	1.07%
2021/10/25	0.1	16.07	0	0.00	15.95	0.1	379	0.02%
2021/10/21	0	16.27	0	0.00	16.00	0	401	0.01%
2021/10/15	0.1	15.97	0	0.00	15.80	0.1	432	0.02%
2021/10/13	0.1	15.85	0	0.00	15.60	0.1	451	0.01%
2021/10/12	0.1	16.03	0	0.00	15.80	0.1	457	0.03%
2021/10/07	0	0.00	0.2	15.85	15.95	-0.2	481	-0.03%
2021/10/05	0.1	15.64	5	15.50	15.70	-4.9	514	-0.95%
2021/10/04	0.1	16.23	0	0.00	15.55	0.1	517	0.03%
2021/10/01	1.4	16.18	0	0.00	16.10	1.4	520	0.28%
2021/09/30	5	16.40	0	0.00	16.50	5	543	0.93%
2021/09/29	0.3	16.26	2	16.10	16.35	-1.7	548	-0.31%
2021/09/28	2	16.36	0	0.00	16.35	2	554	0.37%
2021/09/27	0.1	16.45	0	0.00	16.35	0.1	570	0.01%
2021/09/24	0	16.55	0	0.00	16.35	0	589	0.01%
2021/09/23	0	16.50	0	0.00	16.35	0	601	0.01%
2021/09/22	0.2	16.39	0	0.00	16.20	0.2	623	0.04%
2021/09/17	0.1	16.90	2	16.75	16.70	-1.9	644	-0.30%
2021/09/16	0.5	16.98	0	0.00	16.75	0.5	718	0.07%
2021/09/15	2	17.00	0	0.00	16.95	2	735	0.27%
2021/09/09	0	0.00	0	17.00	16.90	0	894	0.00%
2021/09/08	0	16.85	0	0.00	16.60	0	908	0.00%
2021/09/07	0	0.00	1	16.90	16.90	-1	908	-0.11%
2021/09/06	0	0.00	0	16.90	16.85	0	905	0.00%
2021/09/03	0	17.15	0	0.00	17.25	0	910	0.00%
2021/09/02	0.2	17.25	0	0.00	17.05	0.2	910	0.02%
2021/09/01	0.1	17.40	0	0.00	17.30	0.1	906	0.01%
2021/08/31	0.2	17.42	0	0.00	17.30	0.2	904	0.02%
2021/08/25	0.1	17.46	0	0.00	17.60	0.1	907	0.01%
2021/08/19	0.1	17.45	0	0.00	16.75	0.1	894	0.01%
2021/08/16	0	17.60	0	0.00	17.55	0	882	0.00%
2021/08/13	0	17.40	0	0.00	18.10	0	878	0.00%
2021/08/12	0	17.80	0	0.00	17.70	0	866	0.00%
2021/08/10	0	0.00	0	17.80	17.55	0	873	0.00%
2021/08/06	0	0.00	1	17.95	17.95	-1	897	-0.11%
2021/08/04	2	18.38	0	0.00	18.40	2	949	0.21%
2021/08/03	1	17.85	0	0.00	18.00	1	930	0.11%
2021/08/02	0.1	17.89	0.3	17.90	17.90	-0.2	928	-0.02%
2021/07/29	0	0.00	0	17.95	18.00	0	947	0.00%
2021/07/28	0.1	18.00	0	0.00	17.85	0.1	950	0.01%
2021/07/27	0.2	18.00	0	0.00	17.90	0.2	963	0.02%
2021/07/23	0	18.06	0	0.00	18.20	0	986	0.00%
2021/07/21	0.2	17.76	0	0.00	17.30	0.2	1,022	0.02%
2021/07/19	0.2	18.35	0	0.00	18.40	0.2	1,055	0.02%
2021/07/15	1	18.50	0	0.00	18.50	1	1,155	0.09%
2021/07/14	0	0.00	4	18.00	18.00	-4	1,203	-0.33%
2021/07/08	0.1	18.20	0	0.00	18.15	0.1	1,487	0.01%
2021/07/07	0	0.00	1	18.05	18.10	-1	1,517	-0.07%
2021/07/06	5	18.45	0	0.00	18.30	5	1,516	0.33%
2021/07/02	0	0.00	0.1	18.75	18.60	-0.1	1,525	0.00%
2021/07/01	1.3	18.25	7	18.18	18.30	-5.7	1,511	-0.38%
2021/06/30	0	0.00	1	18.30	18.20	-1	1,497	-0.07%
2021/06/28	0.1	18.78	0.6	18.61	18.65	-0.5	1,468	-0.03%
2021/06/25	0	0.00	9.1	19.31	19.20	-9.1	1,442	-0.63%
2021/06/24	0.1	18.00	1	18.28	18.20	-1	1,373	-0.07%
2021/06/23	2	18.00	0	0.00	17.95	2	1,363	0.15%
2021/06/22	0	0.00	0.1	17.60	17.40	-0.1	1,327	0.00%
2021/06/21	0.6	16.90	0	0.00	16.75	0.6	1,308	0.05%
2021/06/18	3	17.73	0.1	17.70	17.40	3	1,292	0.23%
2021/06/17	2	16.80	2	17.35	17.35	0	1,215	0.00%
2021/06/15	0	15.80	0	0.00	15.70	0	1,207	0.00%
2021/06/11	0	0.00	0.1	15.78	15.80	-0.1	1,206	-0.01%
2021/06/08	0.1	15.40	0	15.70	15.35	0.1	1,206	0.01%
2021/06/07	0	15.50	0	0.00	15.35	0	1,212	0.00%
2021/06/02	0	15.65	0	0.00	15.60	0	1,214	0.00%
2021/05/27	0.2	15.35	0	0.00	15.30	0.2	1,212	0.01%
2021/05/26	0.2	15.41	0	0.00	15.45	0.2	1,214	0.01%
2021/05/25	0.2	15.42	0	0.00	15.60	0.2	1,216	0.02%
2021/05/21	0.2	15.81	0	0.00	15.00	0.2	1,215	0.02%
2021/05/19	2.1	14.66	0	0.00	14.95	2.1	1,219	0.17%
2021/05/18	0.1	14.93	0	0.00	14.85	0.1	1,221	0.01%
2021/05/17	0.3	14.16	0	0.00	13.80	0.3	1,213	0.03%
2021/05/14	0.1	15.15	0.4	16.38	15.05	-0.3	1,199	-0.03%
2021/05/13	0.4	15.34	0	15.30	15.00	0.4	1,185	0.03%
2021/05/12	5.1	15.57	13	16.00	15.50	-7.9	1,155	-0.69%
2021/05/11	0.2	17.61	0	0.00	17.00	0.2	1,124	0.02%
2021/05/07	0.1	17.46	0	0.00	17.30	0.1	1,110	0.01%
2021/05/06	0.1	17.73	8	17.90	17.55	-7.9	1,098	-0.72%
2021/05/05	1.1	17.64	0	0.00	17.60	1.1	1,092	0.10%
2021/05/04	0.2	17.93	0	0.00	17.35	0.2	1,087	0.01%
2021/05/03	2.1	18.69	0	18.95	18.35	2	1,061	0.19%
2021/04/29	5	18.94	1	18.95	18.80	4	1,048	0.38%
2021/04/28	0	0.00	10.1	19.20	19.40	-10.1	1,033	-0.98%
2021/04/27	15	19.13	0	19.10	19.05	15	1,020	1.47%
2021/04/26	14	19.14	0	19.20	19.10	14	995	1.40%
2021/04/23	5.1	18.87	2.4	18.93	18.80	2.7	978	0.27%
2021/04/22	1.1	19.53	3	19.33	19.05	-1.9	956	-0.20%
2021/04/21	2	19.23	2	19.30	20.15	0	934	0.00%
2021/04/20	2.2	19.34	7	19.57	19.50	-4.9	902	-0.54%
2021/04/19	12.2	20.18	2.1	20.08	20.20	10.1	852	1.19%
2021/04/16	8	18.55	2.1	18.55	18.55	5.9	654	0.90%
2021/04/15	0.1	17.00	0	0.00	16.90	0.1	558	0.01%
2021/04/14	7	16.45	1	16.95	16.70	6	561	1.07%
2021/04/13	5.1	16.93	0	17.20	16.90	5	573	0.87%
2021/04/12	0.1	16.46	1	16.30	16.55	-0.9	546	-0.17%
2021/04/09	0.1	15.95	0	0.00	15.95	0.1	538	0.02%
2021/04/08	2	15.85	0	0.00	15.85	2	591	0.34%
2021/04/07	0	15.55	0	0.00	15.40	0	587	0.01%
2021/04/01	0.1	15.55	0	0.00	15.45	0.1	596	0.02%
2021/03/31	0.1	15.55	0	15.65	15.30	0.1	603	0.01%
2021/03/29	0.2	15.70	0	0.00	15.50	0.2	621	0.03%
2021/03/26	1	15.45	0	0.00	15.50	1	633	0.16%
2021/03/24	0.2	15.28	0	0.00	15.20	0.2	642	0.04%
2021/03/23	0.2	15.39	3	15.22	15.20	-2.8	648	-0.43%
2021/03/22	0.3	15.46	3	15.35	15.35	-2.7	654	-0.42%
2021/03/19	0.2	15.50	0	0.00	15.35	0.2	663	0.03%
2021/03/18	0	15.55	0	0.00	15.45	0	691	0.01%
2021/03/16	0	15.55	2	15.55	15.55	-2	710	-0.28%
2021/03/15	0	15.70	2	15.45	15.40	-2	713	-0.28%
2021/03/09	0.1	15.38	0	0.00	15.30	0.1	717	0.02%
2021/03/08	0.1	15.38	0	0.00	15.40	0.1	714	0.01%
2021/03/04	0	0.00	0.1	15.25	15.20	-0.1	718	-0.01%
2021/03/03	0.1	15.30	0	0.00	15.15	0.1	729	0.01%
2021/03/02	0.1	15.12	0	0.00	14.80	0.1	737	0.01%
2021/02/26	0	0.00	4	15.10	15.10	-4	745	-0.54%
2021/02/25	0.2	15.28	0	0.00	15.05	0.2	745	0.03%
2021/02/23	0.2	15.26	1	15.15	15.20	-0.8	739	-0.11%
2021/02/19	0	14.80	0	0.00	14.70	0	741	0.01%
2021/02/17	0.1	15.75	0	0.00	14.40	0.1	742	0.01%
2021/02/05	0	0.00	0.1	14.50	14.40	-0.1	744	-0.01%
2021/02/03	0.1	14.51	1	14.50	14.35	-0.9	750	-0.12%
2021/02/01	0	0.00	6	14.38	14.40	-6	761	-0.79%
2021/01/27	0	15.05	0	0.00	14.95	0	760	0.00%
2021/01/26	0	14.85	0	0.00	14.85	0	762	0.01%
2021/01/22	0.1	15.10	0	0.00	15.10	0.1	763	0.02%
2021/01/21	0.1	15.25	0	0.00	14.90	0.1	769	0.01%
2021/01/20	0	0.00	1	15.35	14.90	-1	771	-0.13%
2021/01/19	0.2	15.35	0	15.30	15.25	0.1	761	0.02%
2021/01/15	5	15.79	1.1	15.89	15.50	3.9	760	0.51%
2021/01/14	5	15.79	0	0.00	15.95	5	761	0.66%
2021/01/13	3.1	15.65	0	0.00	15.40	3.1	731	0.42%
2021/01/12	0.1	15.11	0	0.00	15.15	0.1	717	0.02%
2021/01/11	0.1	15.30	0	0.00	15.20	0.1	731	0.01%
2021/01/08	0.1	15.42	0	0.00	15.25	0.1	826	0.01%
2021/01/07	0.1	15.42	3	15.32	15.25	-2.9	906	-0.32%
2021/01/06	0.5	15.58	2	15.15	15.20	-1.5	911	-0.16%
2021/01/05	6	16.05	9	16.11	16.05	-3	923	-0.32%
2021/01/04	0.1	16.40	3	16.22	16.30	-2.9	917	-0.31%
2020/12/31	21	16.51	8	16.05	16.00	13	901	1.45%
2020/12/30	4.3	15.64	4	15.45	15.65	0.3	838	0.04%
2020/12/29	0.1	15.50	0	0.00	15.40	0.1	828	0.02%
2020/12/28	0	15.40	0	0.00	15.35	0	822	0.00%
2020/12/24	0.2	15.55	0	0.00	15.45	0.2	808	0.02%
2020/12/23	0	0.00	1	15.50	15.45	-1	801	-0.12%
2020/12/22	1.1	15.70	0	0.00	15.00	1.1	791	0.13%
2020/12/18	0.1	15.20	0	0.00	15.05	0.1	765	0.01%
2020/12/17	0.1	15.21	0	0.00	15.15	0.1	764	0.01%
2020/12/15	4.1	15.19	0	0.00	15.10	4.1	772	0.53%
2020/12/14	1.1	15.10	1	15.15	15.35	0.1	771	0.01%
2020/12/11	0.1	14.72	0	0.00	14.65	0.1	788	0.01%
2020/12/10	0.1	14.70	1.6	15.02	14.85	-1.5	783	-0.19%
2020/12/09	1.1	14.60	0.4	14.70	14.55	0.7	765	0.09%
2020/12/08	2.1	14.58	0	14.65	14.55	2.1	768	0.27%
2020/12/04	1.2	14.55	0	0.00	14.40	1.2	763	0.16%
2020/12/03	1.2	14.75	0	0.00	14.70	1.2	758	0.15%
2020/12/01	0	0.00	2.1	14.75	14.70	-2.1	770	-0.27%
2020/11/30	1.3	14.82	0	0.00	14.70	1.3	766	0.17%
2020/11/26	0.1	14.60	0	0.00	14.75	0.1	770	0.01%
2020/11/25	0	14.40	0	0.00	14.40	0	760	0.00%
2020/11/23	1	14.30	0	0.00	14.35	1	748	0.13%
2020/11/19	0.1	14.30	0	0.00	14.35	0.1	755	0.01%
2020/11/17	0	14.30	0	0.00	14.25	0	764	0.01%
2020/11/12	0.1	14.15	0	0.00	14.15	0.1	765	0.01%
2020/11/09	0	14.15	1	14.00	14.25	-1	765	-0.13%
2020/11/05	0	14.55	0	0.00	14.25	0	759	0.00%
2020/11/04	0	14.40	0	0.00	14.30	0	759	0.01%
2020/11/02	0.1	14.24	0	0.00	14.10	0.1	754	0.01%
2020/10/30	0	14.75	0.2	14.80	14.10	-0.1	750	-0.02%
2020/10/29	0	14.65	0.2	14.95	14.45	-0.1	757	-0.02%
2020/10/28	0.1	15.10	0.6	14.82	14.50	-0.5	746	-0.07%
2020/10/27	1	14.60	0	0.00	14.50	1	749	0.13%
2020/10/26	0.1	14.65	0	0.00	14.70	0.1	748	0.01%
2020/10/21	0.1	14.50	0	0.00	14.50	0.1	754	0.01%
2020/10/20	0	14.75	0	0.00	14.45	0	760	0.00%
2020/10/19	0.1	14.80	2	14.80	14.80	-1.9	748	-0.25%
2020/10/16	2	15.00	0	0.00	14.80	2	722	0.28%
2020/10/15	5	14.82	3	15.20	15.20	2	624	0.32%
2020/10/14	0.1	13.85	0	0.00	13.85	0.1	542	0.02%
2020/10/13	0.1	13.60	0	0.00	13.55	0.1	527	0.01%
2020/10/08	0.1	13.65	0	0.00	13.55	0.1	482	0.03%
2020/10/07	0.1	13.80	0	0.00	13.60	0.1	482	0.03%
2020/10/06	0	13.60	0	0.00	13.55	0	483	0.01%
2020/09/29	0.1	13.30	0	0.00	13.20	0.1	489	0.02%
2020/09/28	0	13.30	0	0.00	13.15	0	490	0.01%
2020/09/25	0	13.35	0	0.00	13.05	0	489	0.01%
2020/09/24	0	13.40	0	0.00	13.15	0	491	0.01%
2020/09/23	1.3	13.55	0	0.00	13.45	1.3	486	0.28%
2020/09/22	3.1	13.76	0	0.00	13.65	3.1	480	0.64%
2020/09/21	0	14.15	0	0.00	13.90	0	476	0.01%
2020/09/17	0.2	13.95	0	0.00	13.75	0.2	455	0.04%
2020/09/15	0	13.30	0	0.00	13.15	0	419	0.01%
2020/09/14	0.1	13.30	0	0.00	13.20	0.1	429	0.02%
2020/09/04	0	0.00	14	13.00	13.15	-14	415	-3.37%
2020/08/26	2	12.80	0	0.00	12.80	2	401	0.50%
2020/07/29	0	0.00	1	12.95	12.50	-1	419	-0.24%
2020/07/22	0	0.00	6	13.20	13.05	-6	424	-1.41%
2020/07/20	2	12.80	0	0.00	12.80	2	420	0.48%
2020/07/17	0	0.00	1	13.25	12.90	-1	415	-0.24%
2020/07/16	1	13.10	0	0.00	13.20	1	421	0.24%
2020/07/13	1	13.00	0	0.00	13.15	1	437	0.23%
2020/06/18	0	0.00	2	13.30	13.20	-2	523	-0.38%
2020/06/16	0.1	13.20	1	13.05	13.00	-0.9	533	-0.17%
2020/06/12	1	12.80	0	0.00	12.90	1	557	0.18%
2020/06/11	1	13.15	0	0.00	12.85	1	579	0.17%
2020/06/09	0	0.00	1	13.50	13.60	-1	577	-0.17%
2020/06/03	1	13.30	0	0.00	13.40	1	580	0.17%
2020/06/02	1	13.40	0	0.00	13.30	1	578	0.17%
2020/05/28	3	13.75	6	13.92	13.70	-3	563	-0.53%
2020/05/27	4	13.53	0	0.00	13.50	4	542	0.74%
2020/05/06	0	13.40	0	0.00	13.25	0	462	0.01%
2020/05/05	0	13.30	0	0.00	13.05	0	461	0.01%
2020/04/21	0	12.25	0	0.00	11.90	0	420	0.01%
2020/04/13	0	0.00	22	11.90	11.90	-22	380	-5.79%
2020/04/09	0	0.00	3	12.25	12.45	-3	368	-0.81%
2020/04/08	15	11.73	10	11.55	12.10	5	349	1.43%
2020/04/07	20	11.27	0	0.00	11.25	20	330	6.05%
2020/03/23	0	10.95	0	0.00	10.15	0	238	0.00%
2020/03/02	0	16.10	3	15.65	15.80	-3	140	-2.13%
2020/02/26	0	16.20	0	0.00	16.10	0	140	0.00%
2020/02/17	0	16.00	0	0.00	15.90	0	137	0.00%
2020/02/05	0	0.00	5	15.85	16.05	-5	130	-3.82%
2020/01/17	0	0.00	0.2	16.90	16.95	-0.2	118	-0.17%
2019/09/23	2	17.30	0	0.00	17.25	2	154	1.29%
2019/09/18	2.1	17.15	0	0.00	17.20	2.1	147	1.42%
2019/08/22	0	0.00	0	17.10	17.20	0	151	0.00%
2019/08/21	0	0.00	5	17.00	17.15	-5	155	-3.22%
2019/08/20	0	0.00	1	16.70	16.90	-1	154	-0.65%
2019/07/29	0.1	18.15	0	0.00	18.15	0.1	203	0.05%
2019/07/18	0	0.00	1	18.40	18.40	-1	252	-0.40%
2019/07/16	1	18.55	0	0.00	18.55	1	260	0.38%
2019/06/26	1	18.30	0	0.00	18.30	1	444	0.23%
2019/05/22	2	18.55	0	0.00	18.60	2	482	0.41%
2019/05/13	1	18.50	0	0.00	18.25	1	475	0.21%
2019/05/06	1	20.65	0	0.00	20.25	1	428	0.23%
2019/04/30	1	21.05	0	0.00	21.00	1	413	0.24%
2019/04/29	0	0.00	1	20.95	21.00	-1	408	-0.24%
2019/04/26	1	20.80	0	0.00	21.00	1	397	0.25%
2019/04/24	1	20.70	1	20.60	20.55	0	363	0.00%
2019/04/18	5	20.90	10	20.45	20.35	-5	356	-1.40%
2019/04/16	1	20.50	0	0.00	20.55	1	338	0.30%
2019/04/15	5	20.85	0	0.00	20.60	5	330	1.51%
2019/04/12	8	21.03	5	20.65	20.65	3	311	0.96%
2019/04/11	0	0.00	2	20.45	20.55	-2	230	-0.87%
2019/04/10	1	18.75	0	0.00	18.70	1	174	0.57%
2019/04/08	1	18.55	0	0.00	18.65	1	158	0.63%
2019/01/07	0	0.00	1	17.85	17.50	-1	134	-0.74%
2018/10/17	1	17.55	0	0.00	17.45	1	268	0.37%
2018/10/16	1	17.70	0	0.00	17.70	1	260	0.38%
2018/10/11	0	0.00	4	18.75	18.20	-4	263	-1.52%
2018/10/01	2	20.00	0	19.90	20.00	2	265	0.75%
2018/08/30	1	20.80	0	0.00	20.80	1	507	0.20%
2018/08/24	1	20.50	0	0.00	20.55	1	587	0.17%
2018/08/09	1	21.60	1	21.55	21.50	0	625	0.00%
2018/07/31	0	0.00	5	21.50	21.60	-5	662	-0.76%
2018/07/30	5	21.60	0	0.00	21.50	5	660	0.76%
2018/07/26	1	21.25	0	0.00	21.20	1	652	0.15%
2018/07/17	0	0.00	1	21.35	21.35	-1	633	-0.16%
2018/07/09	0	0.00	10	21.55	21.45	-10	658	-1.52%
2018/07/04	0	0.00	1	21.70	22.20	-1	634	-0.16%
2018/07/03	0	0.00	1	21.35	20.90	-1	618	-0.16%
2018/07/02	1	21.95	0	0.00	21.65	1	612	0.16%
2018/06/22	1	21.45	0	0.00	21.65	1	597	0.17%
2018/06/15	0	0.00	5	22.00	22.30	-5	581	-0.86%
2018/06/14	0	0.00	1	22.40	22.25	-1	570	-0.18%
2018/06/13	1	23.00	0	0.00	22.85	1	549	0.18%
2018/06/06	10	22.05	1	21.75	21.75	9	424	2.12%
2018/06/04	1	21.05	0	0.00	21.10	1	369	0.27%
2018/05/31	1	21.15	0	0.00	21.05	1	346	0.29%
2018/04/24	1	19.50	0	0.00	19.55	1	337	0.30%
2018/04/18	1	19.80	0	0.00	19.75	1	352	0.28%
2018/04/16	0	0.00	2	20.55	20.45	-2	344	-0.58%
2018/04/02	2	19.55	0	0.00	19.85	2	327	0.61%
2018/03/27	2	19.60	0	0.00	19.65	2	323	0.62%
2018/03/21	0	20.15	0	0.00	20.30	0	309	0.01%
2018/03/13	0	0.00	0	20.15	20.10	0	313	0.00%
2018/03/05	0	0.00	2	20.00	20.05	-2	316	-0.63%
2018/03/01	2	20.50	0	0.00	20.45	2	316	0.63%
2018/02/26	0	0.00	5	20.55	20.55	-5	318	-1.57%
2018/02/22	2	20.45	0	0.00	20.40	2	320	0.62%
2018/01/24	5	20.60	0	0.00	20.65	5	327	1.53%
2018/01/19	1	21.55	0	0.00	21.10	1	320	0.31%
2018/01/18	3	21.25	0	0.00	21.30	3	299	1.00%
2018/01/16	0	0.00	0.6	20.75	20.90	-0.6	265	-0.23%