嘉泥 (1103)-國泰-敦南券商分點個股進出

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

嘉泥

(1103)

可現股當沖

股價
18.00
漲跌
--
漲幅
0.00%
成交量
151張
產業
上市水泥類股
177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

嘉泥 (1103)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.5	18.01	2.2	18.00	18.00	-1.7	290	-0.59%
2024/11/21	0.4	17.85	0.2	17.95	18.00	0.2	290	0.08%
2024/11/20	9.6	17.87	0.4	18.05	18.00	9.2	289	3.16%
2024/11/19	1.4	18.04	4.5	18.03	18.10	-3.2	290	-1.09%
2024/11/18	0.2	17.99	0.1	17.98	18.00	0.1	293	0.02%
2024/11/15	2.4	17.86	1	17.85	17.95	1.4	295	0.48%
2024/11/14	1.5	17.69	4	17.70	17.65	-2.5	295	-0.84%
2024/11/13	0.6	17.84	2	17.80	17.85	-1.4	294	-0.48%
2024/11/12	3.1	17.85	0.1	17.85	17.75	3	293	1.02%
2024/11/11	0.8	18.00	1.2	18.04	18.05	-0.4	294	-0.13%
2024/11/08	3.5	18.05	3	18.02	17.95	0.5	294	0.18%
2024/11/07	3.2	17.74	1.3	17.73	17.85	1.9	305	0.63%
2024/11/06	0.4	17.74	5	17.71	17.75	-4.7	309	-1.50%
2024/11/05	1.8	17.63	0.5	17.65	17.65	1.3	324	0.41%
2024/11/04	4.5	17.61	0.3	17.73	17.50	4.2	340	1.24%
2024/11/01	4	17.52	0.3	17.52	17.70	3.7	362	1.01%
2024/10/30	1.9	17.56	0	0.00	17.60	1.9	363	0.53%
2024/10/29	1.7	17.69	0.2	17.64	17.55	1.4	370	0.39%
2024/10/28	0.7	17.62	2.2	17.68	17.70	-1.6	372	-0.42%
2024/10/25	1.9	17.57	1	17.55	17.65	0.9	377	0.25%
2024/10/24	10.9	17.92	6	17.75	17.55	4.9	380	1.29%
2024/10/23	6.5	17.64	3.4	17.65	17.55	3.1	372	0.83%
2024/10/22	4.5	17.72	2.9	17.75	17.70	1.6	375	0.43%
2024/10/21	4.5	17.83	2	17.93	17.80	2.5	387	0.64%
2024/10/18	1.8	17.76	2	17.83	17.80	-0.2	397	-0.06%
2024/10/17	1.6	17.62	1	17.65	17.60	0.6	409	0.14%
2024/10/16	6.3	17.55	1	17.65	17.50	5.3	430	1.22%
2024/10/15	5.6	17.56	2	17.68	17.55	3.6	447	0.81%
2024/10/14	3.6	17.69	0	17.70	17.65	3.6	448	0.80%
2024/10/11	7.3	17.77	4	17.81	17.70	3.3	467	0.72%
2024/10/09	1.5	17.89	0	0.00	17.80	1.5	475	0.32%
2024/10/08	3.1	17.88	3.4	17.97	17.85	-0.3	475	-0.06%
2024/10/07	1.1	17.95	0	0.00	17.95	1.1	478	0.24%
2024/10/04	10.3	17.98	2.7	18.04	17.90	7.6	479	1.59%
2024/10/01	4.2	18.16	0	18.15	18.15	4.2	483	0.86%
2024/09/30	4.7	18.22	1.4	18.17	18.20	3.3	494	0.67%
2024/09/27	1.4	18.02	0.5	18.14	18.20	0.9	493	0.18%
2024/09/26	1.8	18.09	0	0.00	18.00	1.8	487	0.37%
2024/09/25	1	17.90	1	17.80	18.05	0	487	0.00%
2024/09/24	5.3	17.58	2	17.60	17.70	3.3	480	0.68%
2024/09/23	8.6	17.62	4.4	17.59	17.55	4.3	478	0.89%
2024/09/20	6.5	17.73	0.2	18.03	17.45	6.3	470	1.34%
2024/09/19	1.2	18.01	2.6	18.05	18.10	-1.4	451	-0.31%
2024/09/18	3.7	17.93	1.6	17.99	18.00	2.1	449	0.47%
2024/09/16	2.3	17.83	2.1	17.87	17.95	0.2	489	0.03%
2024/09/13	1	17.56	0	0.00	17.70	1	492	0.20%
2024/09/12	1.2	17.42	3	17.43	17.50	-1.8	499	-0.35%
2024/09/11	7.8	17.32	2.3	17.44	17.20	5.5	505	1.08%
2024/09/10	3.1	17.28	1	17.30	17.40	2.1	507	0.42%
2024/09/09	8.8	17.19	7	17.10	17.25	1.8	511	0.36%
2024/09/06	4.5	17.55	2	17.60	17.50	2.5	510	0.49%
2024/09/05	7.2	17.46	1.1	17.53	17.70	6.1	512	1.20%
2024/09/04	15.9	17.66	4.2	17.65	17.50	11.8	510	2.31%
2024/09/03	2.5	18.25	1.1	18.31	18.30	1.4	502	0.27%
2024/09/02	2.1	18.35	0.9	18.30	18.30	1.2	506	0.24%
2024/08/30	13.2	18.16	0.2	18.29	18.35	13.1	511	2.56%
2024/08/29	4.2	18.05	2	18.10	18.15	2.2	510	0.43%
2024/08/28	0.5	18.19	1	18.15	18.15	-0.6	520	-0.11%
2024/08/27	1.3	18.06	1.3	18.14	18.15	0	538	-0.01%
2024/08/26	2.7	18.05	1	18.10	18.05	1.7	538	0.32%
2024/08/23	3.4	17.75	2	17.76	17.90	1.4	536	0.25%
2024/08/22	3	17.90	0	0.00	17.90	3	538	0.56%
2024/08/21	1.5	17.93	0	0.00	17.95	1.5	546	0.27%
2024/08/20	4.2	17.76	1.1	17.80	17.95	3.1	546	0.57%
2024/08/19	4.1	17.76	2	17.88	17.80	2.1	547	0.39%
2024/08/16	1.1	17.84	1.7	17.88	17.75	-0.6	548	-0.12%
2024/08/15	2.9	17.79	0	0.00	17.75	2.9	551	0.53%
2024/08/14	4.5	17.89	1.4	17.85	17.80	3.1	556	0.55%
2024/08/13	2	17.69	1.3	17.87	17.95	0.7	557	0.12%
2024/08/12	0.4	17.87	1.1	17.71	17.70	-0.6	563	-0.11%
2024/08/09	2	17.54	1	17.60	17.50	1	566	0.18%
2024/08/08	11.8	17.23	2.9	17.20	17.20	8.9	554	1.60%
2024/08/07	4.3	17.50	0	0.00	17.40	4.3	554	0.78%
2024/08/06	7.3	17.27	3	17.32	17.40	4.3	544	0.79%
2024/08/05	16.9	17.33	24.9	17.18	17.20	-8	533	-1.51%
2024/08/02	6.9	17.99	1.8	18.00	17.95	5.1	515	0.99%
2024/08/01	1.7	18.18	4.1	18.19	18.25	-2.4	520	-0.46%
2024/07/31	6.5	18.10	3.9	18.14	18.00	2.5	525	0.48%
2024/07/30	2.4	18.07	3.5	18.15	18.10	-1.1	535	-0.21%
2024/07/29	3.2	18.12	10.3	18.10	18.15	-7.1	558	-1.28%
2024/07/26	3.9	18.00	1	18.00	17.95	2.9	571	0.50%
2024/07/23	6.1	17.93	4.3	18.01	18.00	1.8	646	0.28%
2024/07/22	12.1	17.85	7.1	17.87	17.85	5	647	0.77%
2024/07/19	21.2	18.10	3.8	18.12	17.95	17.4	639	2.72%
2024/07/18	10.5	18.26	2	18.23	18.20	8.5	631	1.34%
2024/07/17	3.8	18.67	0.2	18.75	18.60	3.6	621	0.58%
2024/07/16	24.5	18.67	4	18.68	18.55	20.5	610	3.36%
2024/07/15	4	18.68	3	18.65	18.70	0.9	596	0.15%
2024/07/12	7.8	18.62	11.6	18.72	18.70	-3.8	597	-0.64%
2024/07/11	8.3	18.67	1.2	18.67	18.70	7.1	579	1.22%
2024/07/10	7.6	18.65	3.1	18.70	18.65	4.6	579	0.79%
2024/07/09	7.9	18.64	9.1	18.58	18.55	-1.2	581	-0.20%
2024/07/08	6.7	18.74	0.5	18.80	18.70	6.2	579	1.07%
2024/07/05	5.8	18.71	4	18.70	18.75	1.8	580	0.31%
2024/07/04	5.7	18.65	12.1	18.67	18.65	-6.5	581	-1.11%
2024/07/03	6.6	18.42	2.6	18.42	18.50	4	575	0.70%
2024/07/02	6.5	18.45	0	0.00	18.40	6.5	577	1.12%
2024/07/01	5.9	18.44	1.2	18.44	18.45	4.7	591	0.80%
2024/06/28	9.1	18.41	4.5	18.38	18.30	4.6	592	0.77%
2024/06/27	8	18.31	3.3	18.37	18.30	4.7	589	0.79%
2024/06/26	4.7	18.41	15.4	18.37	18.35	-10.7	589	-1.82%
2024/06/25	2.8	18.27	4.2	18.36	18.45	-1.4	592	-0.23%
2024/06/24	4.1	18.39	3.3	18.44	18.35	0.8	593	0.13%
2024/06/21	8.1	18.35	0.9	18.37	18.40	7.2	596	1.21%
2024/06/20	10.1	18.21	8.5	18.29	18.35	1.6	558	0.28%
2024/06/19	8	18.22	1.2	18.29	18.15	6.8	556	1.23%
2024/06/18	9.5	18.26	7.1	18.26	18.30	2.4	553	0.43%
2024/06/17	5.8	18.28	3.2	18.27	18.30	2.6	552	0.47%
2024/06/14	3.6	18.30	1.2	18.27	18.30	2.3	552	0.42%
2024/06/13	5.6	18.24	1.4	18.24	18.20	4.2	549	0.77%
2024/06/12	4.2	18.28	2	18.15	18.20	2.1	554	0.38%
2024/06/11	6.3	18.34	1.1	18.36	18.15	5.3	552	0.95%
2024/06/07	0.9	18.50	1.2	18.40	18.40	-0.3	548	-0.06%
2024/06/06	13.6	18.28	2.5	18.40	18.25	11.1	550	2.01%
2024/06/05	8.2	18.43	4.4	18.41	18.45	3.8	547	0.69%
2024/06/04	13.9	18.44	2	18.43	18.30	11.9	544	2.19%
2024/06/03	19.1	18.52	14.5	18.56	18.65	4.5	544	0.83%
2024/05/31	2.3	18.22	4	18.82	19.00	-1.7	535	-0.31%
2024/05/30	18.1	18.01	10.4	18.06	17.90	7.7	521	1.48%
2024/05/29	15.3	18.09	2	18.07	18.10	13.3	524	2.53%
2024/05/28	3.4	18.19	0.4	18.25	18.15	3	521	0.58%
2024/05/27	8.6	18.04	2	17.98	17.95	6.5	525	1.25%
2024/05/24	7.2	18.10	1	18.10	18.05	6.1	521	1.18%
2024/05/23	18.6	18.21	4	18.33	18.10	14.6	520	2.81%
2024/05/22	13.6	18.45	15	18.43	18.40	-1.5	517	-0.28%
2024/05/21	10.7	18.39	2	18.32	18.30	8.7	517	1.69%
2024/05/20	4.4	18.50	9.7	18.41	18.55	-5.3	511	-1.03%
2024/05/17	3.5	18.54	0	0.00	18.45	3.5	508	0.69%
2024/05/16	10.7	18.48	4.1	18.47	18.50	6.7	526	1.27%
2024/05/15	10.1	18.33	2	18.34	18.25	8.1	522	1.55%
2024/05/14	11.4	18.33	4.6	18.41	18.30	6.8	519	1.30%
2024/05/13	10.1	18.37	1.9	18.47	18.35	8.3	515	1.60%
2024/05/10	3.8	18.26	2.1	18.30	18.30	1.8	509	0.35%
2024/05/09	12.2	18.36	8	18.41	18.20	4.2	506	0.82%
2024/05/08	8.4	18.33	2.9	18.35	18.35	5.4	503	1.08%
2024/05/07	12.6	18.42	9	18.38	18.40	3.6	499	0.72%
2024/05/06	10.3	18.59	8.7	18.66	18.50	1.6	489	0.33%
2024/05/03	13.4	18.63	0.7	18.70	18.55	12.7	477	2.66%
2024/05/02	25.1	18.74	14.3	18.71	18.85	10.8	463	2.34%
2024/04/30	26.9	18.39	10.3	18.37	18.40	16.6	435	3.82%
2024/04/29	31.1	18.57	20.3	18.57	18.75	10.8	418	2.59%
2024/04/26	2	17.95	3.5	17.92	17.90	-1.5	340	-0.43%
2024/04/25	7.8	17.86	1	17.85	17.85	6.8	335	2.03%
2024/04/24	15.3	17.87	9.5	17.88	17.80	5.8	333	1.75%
2024/04/23	18.8	17.90	6.3	17.89	17.90	12.5	334	3.75%
2024/04/22	16.4	17.88	3.3	17.90	17.80	13.1	339	3.84%
2024/04/19	3.6	17.63	1	17.55	17.55	2.6	329	0.80%
2024/04/18	5	17.68	6.1	17.57	17.80	-1.1	323	-0.33%
2024/04/17	2.3	17.31	1	17.60	17.45	1.3	318	0.41%
2024/04/16	8	17.39	1	17.30	17.30	7	316	2.21%
2024/04/15	0	17.67	7.1	17.66	17.60	-7.1	310	-2.27%
2024/04/12	1.8	17.60	2	17.55	17.55	-0.2	306	-0.05%
2024/04/11	1.4	17.79	2	17.83	17.75	-0.6	302	-0.21%
2024/04/10	0.2	17.86	1.5	17.90	17.85	-1.3	298	-0.45%
2024/04/09	3.6	17.56	2	17.67	17.65	1.5	293	0.53%
2024/04/08	4.4	17.51	2.4	17.54	17.55	2	289	0.68%
2024/04/03	14.1	17.60	7.5	17.65	17.45	6.6	284	2.32%
2024/04/02	2	17.36	0.6	17.45	17.35	1.4	269	0.52%
2024/04/01	0.5	17.44	6	17.46	17.50	-5.5	267	-2.06%
2024/03/29	2.4	17.31	0	0.00	17.40	2.4	266	0.88%
2024/03/28	4.3	17.42	2	17.53	17.40	2.3	264	0.86%
2024/03/27	0.3	17.33	1	17.30	17.30	-0.7	260	-0.27%
2024/03/26	5.2	17.26	1	17.30	17.30	4.2	256	1.65%
2024/03/25	1.6	17.13	1.1	17.10	17.10	0.5	250	0.20%
2024/03/22	2.5	17.17	0	17.10	17.10	2.5	248	1.00%
2024/03/21	0.1	17.18	5	17.20	17.20	-4.9	245	-1.99%
2024/03/20	9	17.05	1	17.10	17.10	8	243	3.28%
2024/03/19	1.5	17.17	0	17.20	17.15	1.5	240	0.62%
2024/03/18	4.5	17.15	2.4	17.26	17.15	2.1	239	0.87%
2024/03/15	3.2	17.21	2.4	17.34	17.20	0.8	237	0.32%
2024/03/14	0.4	17.39	0	0.00	17.35	0.4	235	0.18%
2024/03/13	2.3	17.24	6	17.23	17.25	-3.7	235	-1.58%
2024/03/12	1.8	17.33	4.1	17.30	17.30	-2.3	233	-0.99%
2024/03/11	0.2	17.33	0.1	17.30	17.35	0.1	228	0.05%
2024/03/08	10.8	17.32	8	17.35	17.30	2.8	228	1.23%
2024/03/07	6.1	17.46	5	17.46	17.45	1.1	226	0.48%
2024/03/06	1.4	17.59	4	17.59	17.60	-2.6	223	-1.14%
2024/03/05	7.1	17.60	0	17.75	17.55	7.1	233	3.04%
2024/03/04	9.3	17.69	1.1	17.71	17.70	8.2	229	3.58%
2024/03/01	0.7	17.79	0	0.00	17.80	0.7	230	0.32%
2024/02/29	9.3	17.80	4	17.90	17.70	5.3	230	2.28%
2024/02/27	4.7	17.88	1	17.90	17.85	3.7	226	1.62%
2024/02/26	1.3	17.98	2	17.95	18.10	-0.7	223	-0.32%
2024/02/23	1.2	18.06	1	18.00	18.00	0.2	221	0.08%
2024/02/22	0.1	18.16	3	18.10	18.10	-2.9	222	-1.29%
2024/02/21	0	18.07	0	18.10	18.05	0	219	0.02%
2024/02/20	1.2	17.93	1	18.05	18.05	0.2	223	0.10%
2024/02/19	12.3	17.76	4	17.89	17.90	8.2	224	3.68%
2024/02/16	2.1	17.83	1	17.90	17.85	1.1	206	0.52%
2024/02/15	2.2	17.81	1	17.95	17.95	1.2	203	0.59%
2024/02/05	0.4	17.93	0.4	18.00	17.95	0	203	-0.01%
2024/02/02	1.2	18.11	2	18.15	18.15	-0.8	203	-0.41%
2024/02/01	0.2	17.99	4	18.11	18.10	-3.8	203	-1.89%
2024/01/31	3.5	17.89	1	17.95	17.85	2.5	204	1.20%
2024/01/30	1.1	18.02	2	18.10	18.05	-0.9	204	-0.42%
2024/01/29	0.6	18.15	1	18.20	18.15	-0.4	206	-0.18%
2024/01/26	0.2	18.09	0	0.00	18.15	0.2	208	0.08%
2024/01/25	1.2	18.07	1.5	18.12	18.05	-0.4	210	-0.17%
2024/01/24	0	18.18	1	18.10	18.05	-1	211	-0.46%
2024/01/23	3.1	18.05	0	0.00	18.05	3.1	212	1.44%
2024/01/22	1.1	18.07	0	0.00	18.10	1.1	214	0.52%
2024/01/19	0.2	18.10	0	0.00	18.00	0.2	213	0.10%
2024/01/18	1.4	17.94	0	18.00	18.10	1.4	212	0.68%
2024/01/17	6.5	17.97	4.3	18.00	18.05	2.2	212	1.05%
2024/01/16	13.8	18.26	13.5	18.17	18.15	0.3	208	0.13%
2024/01/15	0.3	18.75	0.5	18.80	18.60	-0.2	201	-0.12%
2024/01/12	2.3	18.72	0.1	18.75	18.70	2.2	205	1.09%
2024/01/11	0.2	18.63	0.2	18.70	18.70	0	206	0.00%
2024/01/10	4.1	18.61	1.5	18.72	18.60	2.5	209	1.21%
2024/01/09	0.1	18.87	0	0.00	18.75	0.1	210	0.06%
2024/01/08	0.1	18.88	3	18.85	18.80	-2.9	211	-1.35%
2024/01/05	1	18.70	0.1	18.75	18.75	1	211	0.45%
2024/01/04	0	18.76	0	0.00	18.70	0	216	0.00%
2024/01/03	2.9	18.74	0.5	18.85	18.70	2.4	219	1.10%
2024/01/02	2.3	18.87	4	18.84	18.85	-1.7	218	-0.78%
2023/12/29	0.2	19.12	2.1	19.03	19.05	-2	217	-0.91%
2023/12/28	1.1	19.00	9	19.10	19.15	-8	220	-3.61%
2023/12/27	0.1	19.00	1	19.05	19.05	-1	223	-0.43%
2023/12/26	3.1	18.95	1	18.95	19.05	2.1	224	0.93%
2023/12/25	3	18.87	1	18.90	18.90	2	225	0.88%
2023/12/22	1.2	18.83	2	18.85	18.90	-0.8	225	-0.34%
2023/12/21	3.3	18.92	1	18.95	18.90	2.3	226	1.00%
2023/12/20	0	19.03	2	19.00	19.00	-2	228	-0.87%
2023/12/19	3	18.88	0	0.00	18.95	3	231	1.30%
2023/12/18	0.4	19.16	0	0.00	19.05	0.4	233	0.16%
2023/12/15	2.5	19.08	5	19.15	19.15	-2.5	236	-1.04%
2023/12/14	4.1	18.89	2.6	19.03	19.10	1.6	240	0.65%
2023/12/13	2.2	18.99	1	19.05	18.95	1.2	254	0.46%
2023/12/12	0.2	19.20	0.1	19.15	19.15	0	268	0.01%
2023/12/11	0.3	19.20	0	0.00	19.20	0.3	279	0.12%
2023/12/07	0.3	19.15	1	19.10	19.10	-0.7	279	-0.27%
2023/12/06	0	19.20	3	19.15	19.20	-3	283	-1.06%
2023/12/05	1	19.10	0	0.00	19.15	1	285	0.36%
2023/12/04	5.3	19.20	0	0.00	19.15	5.3	286	1.83%
2023/12/01	1.1	19.20	0	19.20	19.30	1.1	291	0.36%
2023/11/30	1.3	19.27	2	19.25	19.35	-0.8	292	-0.26%
2023/11/29	4.1	19.03	2	19.07	19.10	2.1	286	0.72%
2023/11/28	2	18.95	1	19.10	19.05	1	292	0.34%
2023/11/27	0	18.95	1.1	18.95	18.95	-1.1	292	-0.36%
2023/11/24	2.3	18.87	0	0.00	18.95	2.3	296	0.79%
2023/11/22	1	19.05	5	19.10	19.00	-4	303	-1.32%
2023/11/21	0	19.05	2	19.07	19.10	-2	307	-0.66%
2023/11/20	2.1	18.95	1	19.20	18.95	1.1	308	0.37%
2023/11/17	0.1	19.00	0.2	18.82	19.00	-0.2	311	-0.05%
2023/11/16	0.4	18.71	0	0.00	18.75	0.4	315	0.13%
2023/11/15	0	18.43	1.2	18.48	18.60	-1.2	321	-0.37%
2023/11/14	0.1	18.20	1	18.30	18.25	-1	320	-0.30%
2023/11/13	0	18.30	30	18.40	18.35	-30	324	-9.25%
2023/11/10	1	18.35	0	0.00	18.30	1	331	0.32%
2023/11/09	0.1	18.40	0	0.00	18.40	0.1	334	0.04%
2023/11/08	0	18.35	0	0.00	18.30	0	344	0.00%
2023/11/07	31.1	18.35	0	18.40	18.30	31.1	348	8.92%
2023/11/06	0.4	18.31	1	18.35	18.40	-0.6	361	-0.16%
2023/11/03	0.2	18.10	1	18.10	18.15	-0.8	369	-0.22%
2023/11/02	1	18.00	3	17.93	17.95	-2	377	-0.53%
2023/11/01	1	17.80	0	17.85	17.90	1	379	0.27%
2023/10/31	3.3	17.88	0.5	18.00	17.80	2.8	382	0.73%
2023/10/30	1	17.90	2	18.05	17.90	-1	390	-0.25%
2023/10/27	1.1	17.90	0	18.00	17.90	1	394	0.26%
2023/10/26	0.4	17.94	0	0.00	17.90	0.4	400	0.09%
2023/10/25	0	18.10	0.5	18.10	18.00	-0.5	405	-0.12%
2023/10/24	0.3	18.06	2	17.85	17.85	-1.7	412	-0.42%
2023/10/23	0.1	18.03	4	18.05	17.95	-3.9	433	-0.91%
2023/10/20	1.1	17.91	7	17.93	17.90	-5.9	443	-1.33%
2023/10/19	2.6	18.11	0	0.00	18.10	2.6	447	0.59%
2023/10/18	0	18.35	0.5	18.20	18.15	-0.5	451	-0.11%
2023/10/17	1.1	18.30	0	0.00	18.20	1.1	454	0.23%
2023/10/16	1.2	18.32	1	18.30	18.30	0.2	462	0.04%
2023/10/13	0.1	18.50	1	18.50	18.40	-0.9	470	-0.19%
2023/10/12	0.7	18.35	1	18.25	18.35	-0.3	479	-0.07%
2023/10/11	1.2	18.33	2.4	18.43	18.35	-1.2	479	-0.24%
2023/10/06	0.3	18.55	1	18.50	18.40	-0.7	489	-0.14%
2023/10/05	0.1	18.46	1	18.45	18.35	-0.9	496	-0.18%
2023/10/04	3.1	18.34	4.2	18.41	18.35	-1.1	518	-0.21%
2023/10/03	0.1	18.61	0	0.00	18.55	0.1	523	0.01%
2023/10/02	1	18.50	3	18.60	18.65	-2	533	-0.37%
2023/09/28	0.1	18.70	1	18.60	18.55	-0.9	541	-0.17%
2023/09/27	0	18.60	0	0.00	18.50	0	550	0.00%
2023/09/26	0.4	18.51	0	0.00	18.50	0.4	562	0.08%
2023/09/25	0.4	18.66	0	0.00	18.65	0.4	574	0.06%
2023/09/22	2	18.65	0.1	18.70	18.55	2	583	0.34%
2023/09/21	0	18.81	0	0.00	18.65	0	590	0.00%
2023/09/20	1	18.85	0	0.00	18.75	1	599	0.17%
2023/09/19	2.3	18.97	4.1	18.94	18.95	-1.8	618	-0.29%
2023/09/18	11.1	19.45	0.7	19.43	19.20	10.5	667	1.57%
2023/09/15	6	18.80	0.1	18.95	19.60	5.9	752	0.78%
2023/09/14	1	18.80	0.1	18.80	18.95	0.9	957	0.09%
2023/09/13	1	18.65	3.3	18.70	18.80	-2.3	1,043	-0.22%
2023/09/12	0.2	18.56	2	18.50	18.70	-1.8	1,097	-0.17%
2023/09/11	2	18.43	1	18.50	18.40	1	1,113	0.09%
2023/09/08	1.1	18.51	0	18.60	18.50	1.1	1,139	0.10%
2023/09/07	1	18.50	2	18.53	18.55	-1	1,141	-0.09%
2023/09/06	1.2	18.61	0	18.80	18.55	1.2	1,144	0.10%
2023/09/05	4.1	18.89	0	0.00	18.85	4.1	1,141	0.36%
2023/09/04	4.4	18.85	0	19.00	18.90	4.4	1,149	0.38%
2023/09/01	1.7	19.12	2	19.03	19.00	-0.3	1,157	-0.02%
2023/08/31	3.1	18.51	2	18.63	18.80	1.1	1,157	0.10%
2023/08/30	2.2	18.60	0	0.00	18.65	2.2	1,158	0.19%
2023/08/29	1.3	18.41	2	18.43	18.55	-0.7	1,163	-0.06%
2023/08/28	2.4	18.54	0	0.00	18.45	2.4	1,182	0.20%
2023/08/25	0.8	18.80	2	18.80	18.65	-1.2	1,253	-0.10%
2023/08/24	4.1	18.65	2.1	18.68	18.60	2.1	1,252	0.16%
2023/08/23	2	18.60	1.4	18.77	18.60	0.6	1,252	0.05%
2023/08/22	7.3	18.62	0.9	18.67	18.50	6.4	1,253	0.51%
2023/08/21	0.4	18.85	0	0.00	18.90	0.4	1,246	0.03%
2023/08/18	2	19.00	1	19.00	19.10	1	1,243	0.08%
2023/08/17	0	19.00	2	19.10	19.10	-2	1,243	-0.16%
2023/08/16	12.1	18.91	3	18.97	18.90	9.1	1,242	0.74%
2023/08/15	0.1	19.48	0	0.00	19.15	0.1	1,239	0.01%
2023/08/14	4.2	19.21	1	19.24	19.20	3.2	1,240	0.26%
2023/08/11	4.1	19.84	1	20.00	19.90	3.1	1,241	0.25%
2023/08/10	14.2	19.81	8	19.79	19.85	6.2	1,239	0.50%
2023/08/09	5	20.23	3	20.30	20.25	2	1,227	0.16%
2023/08/08	4	20.63	0	0.00	20.60	4	1,221	0.33%
2023/08/07	1	20.85	1	20.85	20.85	0	1,218	0.00%
2023/08/04	2	20.75	0	20.84	20.75	2	1,217	0.17%
2023/08/02	4.2	20.79	4	20.85	20.70	0.1	1,222	0.01%
2023/08/01	2	20.85	0	0.00	21.00	2	1,223	0.16%
2023/07/31	0	20.95	0	0.00	20.85	0	1,222	0.00%
2023/07/28	2.2	20.81	1.1	20.91	21.00	1.1	1,221	0.09%
2023/07/27	0.3	20.96	0.2	20.95	21.05	0	1,230	0.00%
2023/07/26	1.1	21.40	13.1	21.43	21.35	-12	1,240	-0.97%
2023/07/25	3.8	21.25	0.3	21.30	21.30	3.5	1,227	0.29%
2023/07/24	6.3	20.97	0	0.00	20.95	6.3	1,223	0.52%
2023/07/21	3	21.24	28	21.30	21.20	-25	1,228	-2.03%
2023/07/20	0	0.00	12.2	21.37	21.30	-12.2	1,246	-0.98%
2023/07/19	13.1	21.20	20	21.35	21.15	-7	1,296	-0.54%
2023/07/18	2.1	21.42	31	21.37	21.35	-28.9	1,321	-2.19%
2023/07/17	14.5	21.20	15.2	21.38	21.40	-0.7	1,316	-0.05%
2023/07/14	1.4	21.28	9	21.32	21.25	-7.6	1,314	-0.58%
2023/07/13	21.2	21.39	4.1	21.31	21.25	17	1,316	1.29%
2023/07/12	11.1	21.57	23.1	21.49	21.45	-12	1,331	-0.90%
2023/07/11	10.2	21.53	13.6	21.64	21.60	-3.4	1,331	-0.26%
2023/07/10	7.3	20.91	0	0.00	20.75	7.3	1,316	0.56%
2023/07/07	9.2	21.00	10	21.15	21.00	-0.8	1,311	-0.06%
2023/07/06	6.1	21.36	0.1	21.60	21.35	5.9	1,298	0.46%
2023/07/05	1.1	21.70	14.1	21.68	21.65	-13	1,288	-1.01%
2023/07/04	11.6	21.52	4.2	21.51	21.50	7.4	1,278	0.58%
2023/07/03	8.1	21.73	8.2	21.81	21.80	-0.1	1,263	-0.01%
2023/06/30	23	21.36	4	21.39	21.50	19	1,251	1.52%
2023/06/29	35.2	21.48	13.2	21.45	21.40	22	1,242	1.77%
2023/06/28	12	21.54	4	21.50	21.55	8	1,233	0.65%
2023/06/27	60.2	21.44	24	21.41	21.35	36.2	1,222	2.96%
2023/06/26	85.6	22.03	26	22.15	21.80	59.6	1,201	4.96%
2023/06/21	31	22.76	14.4	22.76	22.85	16.6	1,154	1.44%
2023/06/20	202.2	23.43	140.5	23.45	23.35	61.7	1,052	5.86%	大買/大賣/
2023/06/19	24.3	22.24	37.9	22.09	22.65	-13.6	834	-1.63%
2023/06/16	9.2	21.49	20.1	21.48	21.55	-11	737	-1.49%
2023/06/15	17.1	21.11	23.7	21.10	21.05	-6.6	683	-0.97%
2023/06/14	21.1	20.95	6	20.89	20.90	15.1	668	2.26%
2023/06/13	3	20.55	1	20.60	20.60	2	642	0.31%
2023/06/12	1.2	20.51	13	20.54	20.50	-11.8	642	-1.84%
2023/06/09	2	20.65	1	20.70	20.65	1	638	0.16%
2023/06/08	2	20.75	8	20.78	20.65	-6	642	-0.93%
2023/06/07	3	20.78	4	20.70	20.80	-1	646	-0.15%
2023/06/06	7	20.60	7	20.60	20.65	0	646	0.01%
2023/06/05	3	20.55	2	20.58	20.55	1	646	0.16%
2023/06/02	6	20.46	3	20.60	20.50	3	642	0.47%
2023/06/01	13	20.60	8.1	20.66	20.50	4.9	642	0.76%
2023/05/31	41.1	20.61	31.6	20.68	20.90	9.4	633	1.49%
2023/05/30	1	19.80	1	20.00	20.00	0	571	0.00%
2023/05/29	22	19.85	1.1	19.95	19.95	20.9	593	3.53%
2023/05/26	4	19.83	1	19.90	19.85	3	612	0.50%
2023/05/25	3.1	20.07	0	0.00	20.00	3.1	641	0.48%
2023/05/24	0	20.26	6.1	20.22	20.20	-6	690	-0.87%
2023/05/23	1	20.10	0	0.00	20.10	1	762	0.13%
2023/05/22	1	20.05	0	19.95	20.10	1	848	0.12%
2023/05/19	0	20.18	0.1	20.19	20.00	-0.1	851	-0.01%
2023/05/18	2	20.00	0	20.05	20.00	2	861	0.24%
2023/05/17	0.1	20.04	13.1	20.12	20.20	-13	864	-1.50%
2023/05/16	0	19.80	0	0.00	19.90	0	858	0.00%
2023/05/15	0	19.63	0	0.00	19.65	0	857	0.00%
2023/05/12	7.7	19.85	11	19.76	19.80	-3.3	855	-0.38%
2023/05/11	7.7	19.85	11	19.76	19.80	-3.3	851	-0.39%
2023/05/10	1	19.95	1	20.00	20.10	0	846	0.00%
2023/05/09	7	20.13	2	20.05	20.00	5	846	0.59%
2023/05/08	6.1	20.35	5	20.38	20.35	1.1	840	0.14%
2023/05/05	0	20.13	12	20.11	20.15	-12	833	-1.44%
2023/05/04	0	20.22	1	20.20	20.20	-1	830	-0.12%
2023/05/03	4	20.20	20	20.28	20.20	-16	826	-1.94%
2023/05/02	15.1	20.12	10	20.47	20.20	5.1	814	0.63%
2023/04/28	0.1	19.99	0	19.90	20.05	0.1	799	0.01%
2023/04/27	2.1	19.98	1	20.05	20.00	1.1	791	0.13%
2023/04/26	0.7	20.00	2.7	20.18	20.15	-2	786	-0.26%
2023/04/25	3.1	19.90	13.1	20.50	19.90	-10	774	-1.28%
2023/04/24	20	20.40	27.4	20.48	20.60	-7.4	758	-0.97%
2023/04/21	7	20.15	15.1	20.17	19.95	-8	704	-1.14%
2023/04/20	4	19.65	0	0.00	19.70	4	669	0.60%
2023/04/19	2.1	19.80	2	19.80	19.75	0.1	666	0.02%
2023/04/18	4.2	19.74	0	0.00	19.70	4.2	657	0.64%
2023/04/17	10	20.02	16	20.06	19.85	-6	651	-0.92%
2023/04/14	2.4	19.31	4	19.31	19.35	-1.6	622	-0.25%
2023/04/13	2	19.15	5	19.24	19.20	-3	615	-0.49%
2023/04/12	2	18.98	3	19.02	19.05	-1	606	-0.17%
2023/04/11	0.1	18.75	0	0.00	18.90	0.1	602	0.02%
2023/04/10	0.5	18.77	0	0.00	18.85	0.5	600	0.08%
2023/04/07	6.2	18.88	0	0.00	18.80	6.2	600	1.03%
2023/04/06	0	18.87	0	19.00	18.85	0	600	0.01%
2023/03/31	1	18.95	0	18.95	18.95	1	600	0.17%
2023/03/30	0	18.98	1	18.95	18.95	-1	599	-0.17%
2023/03/29	1	18.85	0	19.00	18.90	1	599	0.17%
2023/03/28	1	18.76	0	0.00	18.85	1	599	0.17%
2023/03/27	0	19.12	16	19.04	19.05	-16	599	-2.67%
2023/03/24	8.1	19.12	38	19.17	19.25	-29.9	599	-4.99%
2023/03/23	6	18.92	7	18.92	18.90	-1	592	-0.17%
2023/03/22	6.1	18.79	7	18.80	18.75	-0.9	591	-0.16%
2023/03/21	1	18.60	0	0.00	18.70	1	589	0.17%
2023/03/20	10	18.80	0	0.00	18.80	10	587	1.70%
2023/03/17	2	18.50	7	18.67	18.75	-5	587	-0.85%
2023/03/16	5	18.54	3	18.50	18.50	2	582	0.34%
2023/03/15	1	18.75	1	18.80	18.80	0	579	0.00%
2023/03/14	0	19.00	0	18.90	18.90	0	576	0.00%
2023/03/13	2.2	18.65	13	18.75	19.15	-10.8	578	-1.86%
2023/03/10	4.5	18.87	0	0.00	18.80	4.5	573	0.78%
2023/03/09	14	19.24	1.5	19.27	19.25	12.5	560	2.24%
2023/03/08	12	19.52	9	19.54	19.50	3	551	0.54%
2023/03/07	5	19.75	0	19.75	19.70	5	543	0.92%
2023/03/06	2.3	19.76	0	0.00	19.70	2.3	540	0.43%
2023/03/03	6	19.73	30	20.03	19.75	-24	531	-4.52%
2023/03/02	24	19.72	27	19.76	19.70	-3	518	-0.58%
2023/03/01	11.2	20.01	37	19.98	19.70	-25.8	503	-5.12%
2023/02/24	18	20.55	5	20.50	20.40	13	476	2.72%
2023/02/23	28	20.85	19	20.96	20.85	9	453	1.98%
2023/02/22	33.5	20.77	31.5	20.65	20.75	2	419	0.48%
2023/02/21	96.5	21.03	74	20.92	20.80	22.5	368	6.11%
2023/02/20	44.2	20.83	31.8	20.68	21.15	12.4	298	4.17%
2023/02/17	0	19.55	0	19.65	19.75	0	212	0.00%
2023/02/16	6.1	19.13	4	19.29	19.75	2.1	209	0.99%
2023/02/15	7	18.85	2	18.85	18.90	5	211	2.38%
2023/02/14	0.1	18.54	4	18.65	18.75	-3.9	205	-1.89%
2023/02/13	7.3	18.50	0.1	18.60	18.55	7.1	203	3.51%
2023/02/10	0	18.55	0.1	18.55	18.55	-0.1	202	-0.05%
2023/02/09	1	18.50	0	0.00	18.55	1	201	0.50%
2023/02/08	0.1	18.36	0.1	18.40	18.50	0	200	-0.02%
2023/02/07	10.2	18.39	0	0.00	18.45	10.2	199	5.09%
2023/02/06	0	18.48	3	18.50	18.50	-3	197	-1.52%
2023/02/03	0	18.25	0	0.00	18.45	0	195	0.00%
2023/02/02	1.3	18.24	2	18.30	18.30	-0.7	191	-0.36%
2023/02/01	0.2	18.15	3	18.20	18.25	-2.8	189	-1.47%
2023/01/31	0.3	18.00	0.2	18.15	18.15	0.1	189	0.06%
2023/01/30	0.2	17.99	3	18.10	18.05	-2.8	187	-1.47%
2023/01/17	0.3	18.00	0.5	17.75	17.95	-0.2	186	-0.12%
2023/01/16	0.1	17.93	0	0.00	18.00	0.1	191	0.06%
2023/01/13	0.2	17.77	0	0.00	17.95	0.2	190	0.10%
2023/01/12	3	17.80	0.3	17.75	17.80	2.7	191	1.41%
2023/01/11	3	17.70	0.1	17.80	17.80	3	188	1.57%
2023/01/10	0	17.70	28	17.65	17.80	-28	188	-14.85%
2023/01/09	0	17.69	0	0.00	17.75	0	190	0.00%
2023/01/06	0	17.68	0	0.00	17.60	0	191	0.00%
2023/01/04	0	0.00	1	17.50	17.50	-1	193	-0.52%
2023/01/03	1	17.30	0	0.00	17.35	1	195	0.51%
2022/12/29	0	17.90	0	0.00	17.40	0	197	0.00%
2022/12/28	1	17.35	0	0.00	17.55	1	199	0.50%
2022/12/27	0	17.63	0	0.00	17.65	0	199	0.00%
2022/12/23	0	17.55	0	0.00	17.50	0	201	0.00%
2022/12/22	0.2	17.60	0	0.00	17.60	0.2	204	0.08%
2022/12/21	0	17.35	0	17.60	17.45	0	211	0.00%
2022/12/20	0	17.45	1	17.60	17.60	-1	210	-0.47%
2022/12/19	2	17.37	0	0.00	17.50	2	213	0.95%
2022/12/16	0	0.00	1	17.40	17.35	-1	214	-0.47%
2022/12/14	1	17.30	1	17.65	17.70	0	215	0.00%
2022/12/13	0.1	17.70	0	0.00	17.50	0.1	215	0.04%
2022/12/05	0.1	18.15	0.2	18.21	18.40	-0.1	216	-0.04%
2022/12/02	0.1	18.05	0	0.00	18.05	0.1	212	0.07%
2022/12/01	0	18.00	3	17.80	17.85	-3	212	-1.41%
2022/11/30	0	0.00	1	17.50	17.75	-1	211	-0.47%
2022/11/29	1	17.25	0	0.00	17.40	1	207	0.48%
2022/11/25	0	0.00	0.1	17.45	17.35	-0.1	209	-0.05%
2022/11/24	0	0.00	1	17.30	17.45	-1	213	-0.48%
2022/11/23	0	17.50	0	0.00	17.25	0	212	0.00%
2022/11/21	0	17.15	0	17.15	17.20	0	220	-0.01%
2022/11/18	0	17.15	2	17.10	17.15	-2	220	-0.89%
2022/11/17	0.1	17.21	0	0.00	17.15	0.1	220	0.05%
2022/11/16	1.4	17.27	1	17.85	16.90	0.4	220	0.16%
2022/11/15	0	16.95	0.1	17.05	17.40	-0.1	215	-0.04%
2022/11/11	0	0.00	0.2	16.40	16.55	-0.2	210	-0.08%
2022/11/10	0	16.45	0	16.50	16.35	0	194	-0.02%
2022/11/08	0.1	16.20	0	0.00	16.15	0.1	192	0.05%
2022/11/07	1	16.10	0	16.10	16.10	1	192	0.52%
2022/11/04	0	16.10	0	0.00	16.10	0	196	0.00%
2022/11/03	1	15.90	0	0.00	15.95	1	195	0.51%
2022/11/01	0	0.00	1	16.05	16.10	-1	198	-0.51%
2022/10/27	0.3	16.10	0	16.10	16.05	0.3	211	0.13%
2022/10/26	0	0.00	0.8	15.81	15.85	-0.8	216	-0.37%
2022/10/25	1.1	15.81	2	15.90	15.80	-0.9	217	-0.44%
2022/10/24	1.7	15.84	0	16.00	15.75	1.7	218	0.77%
2022/10/21	0.1	16.10	0	0.00	16.10	0.1	217	0.05%
2022/10/20	1.3	16.00	2	16.05	16.10	-0.7	215	-0.31%
2022/10/19	0.2	16.34	0	0.00	16.25	0.2	211	0.11%
2022/10/18	0	16.40	1	16.20	16.40	-1	209	-0.48%
2022/10/17	2	16.00	1	16.15	16.00	1	207	0.48%
2022/10/14	0	0.00	1	16.55	16.25	-1	206	-0.48%
2022/10/13	1.1	16.41	0	0.00	16.25	1.1	208	0.54%
2022/10/11	1.2	16.58	12	16.65	16.70	-10.8	215	-5.03%
2022/10/07	0	17.25	1	17.00	17.05	-1	216	-0.46%
2022/10/06	0	18.55	0.1	17.05	17.05	-0.1	216	-0.05%
2022/10/05	0	0.00	0	17.90	17.00	0	223	0.00%
2022/10/04	10.2	16.80	1.3	16.82	16.90	8.9	226	3.93%
2022/10/03	0.2	16.85	1	16.75	16.70	-0.8	228	-0.35%
2022/09/30	0.3	17.00	0	0.00	16.90	0.3	227	0.11%
2022/09/29	0	0.00	2	16.80	16.95	-2	228	-0.87%
2022/09/28	2	17.07	1.2	16.79	16.85	0.8	229	0.35%
2022/09/27	1	17.30	0	0.00	17.40	1	226	0.46%
2022/09/26	3	17.43	0	0.00	17.40	3	227	1.32%
2022/09/23	0	17.86	0	0.00	17.80	0	229	0.00%
2022/09/22	1	17.50	1	17.65	17.85	0	235	0.00%
2022/09/21	0	17.90	0	0.00	17.80	0	233	0.01%
2022/09/20	0	0.00	1	17.85	17.85	-1	232	-0.43%
2022/09/19	1	17.85	0	18.95	17.85	1	236	0.42%
2022/09/16	1.1	17.77	0	0.00	17.80	1.1	242	0.47%
2022/09/15	0	17.83	1	17.85	17.90	-1	247	-0.40%
2022/09/14	0.4	17.77	0	0.00	17.80	0.4	252	0.17%
2022/09/13	0.1	17.80	0	0.00	17.90	0.1	252	0.04%
2022/09/12	0.1	17.95	0	0.00	17.90	0.1	255	0.03%
2022/09/08	0.1	17.70	1	17.85	17.85	-0.9	259	-0.35%
2022/09/07	5.2	17.65	3.1	17.85	17.85	2.1	260	0.82%
2022/09/06	0.4	17.90	0.3	18.00	17.95	0.1	260	0.04%
2022/09/02	0.6	18.00	1	18.00	17.95	-0.4	266	-0.15%
2022/09/01	4.4	17.83	1	17.95	18.00	3.4	269	1.26%
2022/08/31	1.4	17.84	3	18.00	18.15	-1.6	266	-0.60%
2022/08/30	0	17.93	0	0.00	17.90	0	264	0.00%
2022/08/29	1.1	17.79	0	0.00	17.75	1.1	265	0.40%
2022/08/26	0	0.00	18	18.00	18.05	-18	264	-6.81%
2022/08/25	1.1	17.87	1	17.90	17.85	0.1	262	0.04%
2022/08/24	0.2	17.80	0	0.00	17.80	0.2	263	0.06%
2022/08/23	0.2	17.75	1	17.80	17.70	-0.8	264	-0.30%
2022/08/22	2.6	17.65	0	17.60	17.70	2.6	268	0.97%
2022/08/19	1.1	17.74	0	0.00	17.70	1.1	269	0.42%
2022/08/18	2.1	17.68	18.1	17.69	17.70	-16	268	-5.95%
2022/08/17	1	17.70	10.4	17.72	17.70	-9.4	271	-3.46%
2022/08/16	2.2	17.67	1.1	17.65	17.60	1.1	271	0.39%
2022/08/15	1.2	17.71	0.8	17.75	17.75	0.4	274	0.13%
2022/08/12	3	17.68	1.8	17.74	17.75	1.2	275	0.45%
2022/08/11	1.1	17.70	0.3	17.80	17.75	0.8	278	0.27%
2022/08/10	2.5	17.70	0.4	17.80	17.80	2.1	282	0.74%
2022/08/09	1.1	17.80	0.3	17.87	17.80	0.8	285	0.27%
2022/08/08	1	17.59	0.4	17.66	17.65	0.6	289	0.21%
2022/08/05	2.4	17.50	1.3	17.58	17.55	1	299	0.35%
2022/08/04	3.2	17.19	1.9	17.33	17.30	1.3	317	0.41%
2022/08/03	20.1	17.93	1.6	18.00	17.90	18.5	326	5.65%
2022/08/02	1	18.05	0	0.00	18.00	1	326	0.31%
2022/08/01	0.1	18.34	0	0.00	18.20	0.1	332	0.03%
2022/07/29	0	0.00	1	18.05	18.25	-1	338	-0.30%
2022/07/28	1	17.95	0	0.00	18.00	1	341	0.29%
2022/07/27	0	18.20	1	17.90	17.95	-1	347	-0.28%
2022/07/26	0	18.10	0	0.00	17.95	0	353	0.00%
2022/07/25	0	17.80	0	17.95	17.90	0	359	0.00%
2022/07/22	1.3	17.91	0	17.90	17.90	1.3	364	0.36%
2022/07/21	1.1	17.86	0	17.85	17.95	1.1	375	0.28%
2022/07/20	0	18.05	0	0.00	17.90	0	377	0.00%
2022/07/19	0	17.90	0	0.00	18.00	0	386	0.01%
2022/07/18	1.6	17.84	0	0.00	17.75	1.6	390	0.41%
2022/07/15	2.8	17.91	0	0.00	17.80	2.8	386	0.73%
2022/07/14	0	18.00	0	0.00	18.00	0	388	0.01%
2022/07/13	2.2	18.02	1	17.85	18.10	1.2	391	0.31%
2022/07/12	1	17.70	3	17.75	17.75	-2	391	-0.51%
2022/07/11	1.2	17.73	0	18.10	17.75	1.2	392	0.31%
2022/07/08	2.6	17.85	0	0.00	17.85	2.6	392	0.66%
2022/07/07	1.1	17.67	16	17.75	17.85	-14.9	399	-3.73%
2022/07/06	1.4	17.74	0	0.00	17.75	1.4	402	0.35%
2022/07/05	0.2	17.98	0	0.00	18.00	0.2	406	0.05%
2022/07/04	1.6	17.83	0	0.00	17.95	1.6	409	0.39%
2022/07/01	1.5	17.92	1	18.20	17.95	0.5	414	0.12%
2022/06/30	0.3	17.90	2.2	17.93	18.10	-2	415	-0.47%
2022/06/29	4.3	18.05	0.4	17.95	18.05	3.9	413	0.95%
2022/06/28	1	18.26	0	0.00	18.30	1	425	0.24%
2022/06/27	0	18.48	3	18.50	18.45	-3	430	-0.70%
2022/06/23	2.1	17.85	0	0.00	18.10	2.1	429	0.49%
2022/06/22	1.9	17.80	1	17.75	17.80	0.9	428	0.22%
2022/06/20	0.4	18.02	0	0.00	17.75	0.4	440	0.08%
2022/06/17	1.4	18.12	3	18.20	18.10	-1.6	439	-0.36%
2022/06/16	2.2	18.29	2	18.50	18.20	0.2	446	0.05%
2022/06/15	0	18.33	1	18.25	18.35	-1	459	-0.22%
2022/06/14	0.8	18.12	0	18.00	18.20	0.7	460	0.16%
2022/06/13	1.1	18.25	0	0.00	18.25	1.1	461	0.24%
2022/06/10	0.1	18.75	0	0.00	18.55	0.1	467	0.02%
2022/06/09	0.8	18.69	0	0.00	18.75	0.8	465	0.16%
2022/06/08	3.3	18.67	0	0.00	18.60	3.3	473	0.70%
2022/06/07	2.4	18.64	0	0.00	18.55	2.4	476	0.51%
2022/06/06	1	18.85	1	18.70	18.85	0	480	0.00%
2022/06/02	0	18.78	0	0.00	18.75	0	491	0.00%
2022/06/01	0	18.84	0.1	18.78	18.80	0	506	-0.01%
2022/05/31	0.1	18.86	0	0.00	18.75	0.1	517	0.01%
2022/05/30	1.2	18.86	0	0.00	18.80	1.2	522	0.22%
2022/05/27	2	18.63	1	18.70	18.70	1	530	0.19%
2022/05/25	0.2	18.28	1	18.30	18.25	-0.8	555	-0.15%
2022/05/24	1.3	18.18	0	0.00	18.10	1.3	581	0.22%
2022/05/23	1.3	18.12	0	0.00	18.15	1.3	590	0.22%
2022/05/20	0.1	17.90	1.3	18.07	18.00	-1.2	596	-0.21%
2022/05/19	1.3	17.87	0	0.00	17.90	1.3	614	0.21%
2022/05/18	6.7	18.02	10	18.14	18.20	-3.3	639	-0.52%
2022/05/17	0.4	17.98	0	17.90	17.95	0.4	675	0.06%
2022/05/16	4.4	17.92	0	0.00	17.95	4.4	674	0.65%
2022/05/13	2.3	17.89	3	17.85	17.80	-0.7	674	-0.11%
2022/05/12	8.5	17.92	14.1	17.86	17.70	-5.6	668	-0.83%
2022/05/11	2.4	18.73	0	0.00	18.55	2.4	648	0.36%
2022/05/10	2.8	18.87	0	18.60	19.00	2.7	637	0.43%
2022/05/09	4.9	19.12	1	19.05	19.00	3.9	639	0.60%
2022/05/06	0.6	19.49	6	19.45	19.55	-5.4	633	-0.85%
2022/05/05	3	19.85	1	20.00	19.70	2	632	0.32%
2022/05/04	0.1	19.84	0	0.00	19.85	0.1	633	0.02%
2022/05/03	0	19.90	0	0.00	19.85	0	631	0.00%
2022/04/29	6.2	19.85	4.3	19.86	19.85	1.9	633	0.30%
2022/04/28	1.1	19.81	0	19.80	19.85	1.1	634	0.18%
2022/04/27	2.9	19.67	1	19.70	19.65	1.9	630	0.29%
2022/04/26	0	0.00	9	20.01	20.00	-9	623	-1.44%
2022/04/25	2.1	19.91	0.2	20.00	19.95	1.9	622	0.30%
2022/04/22	2.1	20.05	1	20.15	20.10	1.1	615	0.17%
2022/04/21	4	20.29	0	0.00	20.20	4	615	0.65%
2022/04/20	1.1	20.16	0	0.00	20.20	1.1	615	0.18%
2022/04/19	0	20.30	0	20.20	20.30	0	615	0.00%
2022/04/18	4.1	20.15	0	0.00	20.10	4.1	617	0.66%
2022/04/15	1	20.35	0	0.00	20.25	1	611	0.16%
2022/04/14	1	20.45	3	20.45	20.45	-2	609	-0.32%
2022/04/13	0	20.48	0.1	20.45	20.40	0	608	-0.01%
2022/04/12	3	20.40	0	20.35	20.40	3	604	0.50%
2022/04/11	3	20.50	0	0.00	20.45	3	603	0.50%
2022/04/08	1	20.70	7	20.67	20.65	-6	598	-1.00%
2022/04/07	3.3	20.62	15	20.68	20.55	-11.7	597	-1.97%
2022/04/06	0	21.33	1	20.75	20.80	-1	594	-0.17%
2022/04/01	1.5	20.92	0.2	20.85	20.90	1.3	595	0.22%
2022/03/31	5	20.90	2.2	21.00	20.95	2.8	591	0.48%
2022/03/30	0	20.57	1.3	20.69	20.85	-1.2	583	-0.21%
2022/03/29	1.1	20.53	1.3	20.58	20.50	-0.1	584	-0.02%
2022/03/28	1.2	20.55	0	0.00	20.55	1.2	584	0.21%
2022/03/25	0.1	20.70	2.1	20.70	20.75	-2	582	-0.34%
2022/03/24	1.1	20.69	4	20.65	20.60	-2.9	581	-0.50%
2022/03/23	1	20.75	0.5	20.84	20.75	0.5	576	0.09%
2022/03/22	2	20.83	2	20.80	20.85	0	566	0.00%
2022/03/21	3.1	20.93	1	20.95	20.85	2.1	571	0.36%
2022/03/18	1.2	20.67	4	20.80	20.95	-2.8	563	-0.50%
2022/03/17	0.1	20.43	6	20.44	20.45	-5.9	555	-1.07%
2022/03/16	2	20.05	0	20.10	20.20	2	556	0.36%
2022/03/15	5.1	20.05	21	20.24	20.10	-15.9	553	-2.87%
2022/03/14	1.1	20.30	5	20.36	20.35	-4	547	-0.73%
2022/03/11	1	20.20	0.2	20.35	20.20	0.8	547	0.15%
2022/03/10	0.1	20.42	2	20.45	20.45	-1.9	541	-0.36%
2022/03/09	5	20.19	0	0.00	20.30	5	539	0.93%
2022/03/08	4.2	20.01	6	20.05	19.95	-1.8	544	-0.34%
2022/03/07	7.1	20.23	1	20.30	20.25	6.1	535	1.15%
2022/03/04	8.3	20.97	0	0.00	20.80	8.3	529	1.57%
2022/03/03	0	21.31	4	21.33	21.30	-4	525	-0.76%
2022/03/02	3.1	21.17	8	21.22	21.20	-4.9	535	-0.92%
2022/03/01	0.1	21.06	3	21.18	21.20	-2.9	528	-0.56%
2022/02/25	0	20.85	1	20.90	20.90	-1	516	-0.19%
2022/02/24	7.2	21.10	8.5	21.18	20.80	-1.3	512	-0.25%
2022/02/23	2	21.05	0	0.00	21.05	2	496	0.40%
2022/02/22	6.1	20.82	5.2	20.69	20.70	0.9	494	0.18%
2022/02/21	4	21.00	1	21.30	21.05	3	505	0.59%
2022/02/18	11	21.03	10.3	21.04	21.05	0.7	500	0.14%
2022/02/17	11	20.33	6	20.53	20.65	5	478	1.04%
2022/02/16	0	0.00	2	20.20	20.20	-2	444	-0.45%
2022/02/15	1	20.05	0	0.00	20.05	1	453	0.22%
2022/02/14	4	20.10	1	20.10	20.10	3	467	0.64%
2022/02/11	8	20.19	0	0.00	20.20	8	535	1.49%
2022/02/10	0	20.48	0	0.00	20.25	0	539	0.00%
2022/02/09	1	20.25	3	20.40	20.40	-2	547	-0.36%
2022/02/07	0	20.05	3.4	20.30	20.25	-3.4	546	-0.62%
2022/01/26	3.1	19.92	1	19.85	19.90	2.1	547	0.38%
2022/01/25	7	19.96	0	0.00	19.90	7	548	1.28%
2022/01/24	4.1	19.99	1	20.00	20.05	3.1	545	0.57%
2022/01/21	4.2	20.10	1	20.10	20.10	3.2	541	0.60%
2022/01/20	0.2	20.10	3	20.20	20.20	-2.8	536	-0.52%
2022/01/18	0	20.30	0	0.00	20.20	0	542	0.00%
2022/01/17	1	20.25	4	20.22	20.20	-3	541	-0.55%
2022/01/14	3	20.30	1.1	20.48	20.30	1.9	541	0.35%
2022/01/13	0.2	20.35	0	0.00	20.30	0.2	538	0.04%
2022/01/12	1.6	20.28	0.5	20.30	20.25	1.1	541	0.19%
2022/01/11	7.5	20.30	0	0.00	20.30	7.5	542	1.37%
2022/01/10	0.1	20.34	0	0.00	20.35	0.1	539	0.01%
2022/01/07	0.2	20.35	0	0.00	20.35	0.2	542	0.04%
2022/01/06	0.3	20.35	1.1	20.50	20.45	-0.7	543	-0.14%
2022/01/05	1.1	20.45	6	20.48	20.40	-4.9	549	-0.90%
2022/01/04	0	0.00	2.1	20.55	20.55	-2.1	558	-0.37%
2022/01/03	0	20.60	0	20.75	20.70	0	559	0.00%
2021/12/30	1	20.70	0	0.00	20.75	1	571	0.18%
2021/12/29	0	20.65	0	0.00	20.85	0	577	0.00%
2021/12/28	2	20.55	0	0.00	20.70	2	577	0.35%
2021/12/27	0	20.45	2	20.60	20.50	-2	582	-0.34%
2021/12/24	0	20.50	0	0.00	20.50	0	590	0.00%
2021/12/23	0.3	20.45	2	20.50	20.45	-1.7	594	-0.29%
2021/12/22	0	20.55	0	0.00	20.45	0	599	0.00%
2021/12/21	0	0.00	6	20.45	20.45	-6	608	-0.99%
2021/12/20	0	0.00	5.4	20.45	20.45	-5.4	670	-0.80%
2021/12/17	0.5	20.50	8	20.51	20.55	-7.5	672	-1.12%
2021/12/16	0.1	20.50	1	20.35	20.30	-1	673	-0.14%
2021/12/15	1.1	20.20	0	0.00	20.25	1.1	682	0.16%
2021/12/14	6.1	20.29	0	0.00	20.20	6.1	685	0.89%
2021/12/13	3	20.45	0	0.00	20.45	3	685	0.44%
2021/12/10	2.2	20.36	5	20.62	20.75	-2.8	686	-0.41%
2021/12/09	3	20.50	2	20.48	20.45	1	699	0.14%
2021/12/08	1	20.50	5	20.70	20.50	-4	745	-0.54%
2021/12/07	1	20.35	1	20.40	20.45	0	775	0.00%
2021/12/06	0	0.00	3	20.48	20.50	-3	783	-0.38%
2021/12/03	1.1	20.40	0	0.00	20.35	1.1	847	0.13%
2021/12/02	3	20.30	0	0.00	20.35	3	886	0.34%
2021/12/01	2	20.50	1	20.45	20.60	1	907	0.11%
2021/11/30	2.1	20.45	2	20.75	20.75	0.1	944	0.01%
2021/11/29	1.3	20.23	2	20.38	20.30	-0.7	959	-0.07%
2021/11/26	9.7	20.47	6	20.40	20.35	3.7	981	0.37%
2021/11/25	4	20.70	0	20.85	20.80	4	989	0.40%
2021/11/23	2	20.80	2	20.78	20.80	0	999	0.00%
2021/11/22	7	21.10	1	21.10	21.00	6	1,002	0.60%
2021/11/19	3.2	21.43	12.5	21.42	21.30	-9.3	994	-0.93%
2021/11/18	1.1	21.32	24.2	21.48	21.55	-23.1	992	-2.33%
2021/11/17	2.2	21.21	0	0.00	21.30	2.2	978	0.22%
2021/11/16	4	20.93	5	20.97	21.00	-1	980	-0.10%
2021/11/15	2	21.00	0.2	20.90	20.90	1.9	986	0.19%
2021/11/12	5.1	21.00	3	21.13	20.90	2.1	995	0.21%
2021/11/11	8	21.11	4	21.10	21.05	4	1,003	0.40%
2021/11/10	51.1	20.99	18	21.16	20.85	33.1	1,009	3.28%
2021/11/09	1	20.35	4	20.36	20.35	-3	950	-0.32%
2021/11/08	2	20.23	3	20.23	20.25	-1	947	-0.11%
2021/11/05	4	20.18	12	20.10	20.25	-8	950	-0.84%
2021/11/04	0.2	20.13	1	20.20	20.20	-0.8	958	-0.08%
2021/11/03	3	20.10	4	20.11	20.15	-1	963	-0.10%
2021/11/02	2.3	20.23	7	20.17	20.10	-4.7	963	-0.49%
2021/11/01	1	20.20	1	20.30	20.25	0	966	0.00%
2021/10/29	4	20.20	2	20.18	20.20	2	986	0.20%
2021/10/28	1.1	20.26	2.3	20.28	20.25	-1.2	1,003	-0.12%
2021/10/27	1	20.20	0.5	20.20	20.20	0.5	1,010	0.05%
2021/10/26	0	0.00	1	20.40	20.40	-1	1,008	-0.10%
2021/10/25	0	0.00	3	20.22	20.25	-3	1,011	-0.30%
2021/10/22	6.1	20.22	0	0.00	20.20	6.1	1,025	0.59%
2021/10/21	0	20.30	0.1	20.30	20.40	-0.1	1,034	-0.01%
2021/10/20	0	0.00	0	20.35	20.30	0	1,047	0.00%
2021/10/19	2	20.37	0.3	20.40	20.35	1.7	1,054	0.16%
2021/10/18	0	0.00	6	20.36	20.35	-6	1,060	-0.57%
2021/10/15	1	20.20	2	20.33	20.35	-1	1,080	-0.09%
2021/10/14	1	20.30	0	0.00	20.30	1	1,088	0.09%
2021/10/13	2.1	20.15	1	20.40	20.20	1.1	1,094	0.10%
2021/10/12	6	20.09	1	19.95	20.10	5	1,115	0.45%
2021/10/08	3	20.50	1	20.50	20.40	2	1,110	0.18%
2021/10/07	0	0.00	1	20.40	20.65	-1	1,123	-0.09%
2021/10/06	6.2	20.29	1.2	20.46	20.15	5	1,137	0.44%
2021/10/05	0.1	20.40	4	20.25	20.35	-3.9	1,152	-0.34%
2021/10/04	2.3	20.46	1	20.20	20.20	1.3	1,194	0.10%
2021/10/01	4	20.61	8	20.66	20.60	-4	1,275	-0.31%
2021/09/28	3	21.45	3	21.50	21.45	0	1,276	0.00%
2021/09/27	10	21.69	13.3	21.64	21.40	-3.3	1,293	-0.26%
2021/09/24	0	20.90	2	20.90	20.80	-2	1,243	-0.16%
2021/09/23	0.4	20.92	1	20.80	20.75	-0.7	1,250	-0.05%
2021/09/22	2.4	20.62	1	20.80	20.65	1.4	1,255	0.11%
2021/09/17	0	0.00	5	21.03	21.35	-5	1,252	-0.40%
2021/09/16	2	21.15	6	21.20	21.20	-4	1,257	-0.32%
2021/09/15	3.1	21.20	2.1	21.32	21.15	1	1,266	0.08%
2021/09/14	6.2	21.32	6.2	21.40	21.40	0	1,275	0.00%
2021/09/13	6	21.00	17	20.94	21.25	-11	1,271	-0.86%
2021/09/10	8.4	20.06	5	20.13	20.00	3.4	1,241	0.27%
2021/09/09	2.2	20.24	6	20.23	20.20	-3.8	1,217	-0.31%
2021/09/08	13	20.45	1	20.65	20.30	12	1,213	0.99%
2021/09/07	33.3	22.13	17	22.16	22.10	16.3	1,156	1.41%
2021/09/06	19	22.41	0	0.00	22.35	19	1,119	1.70%
2021/09/03	29	22.43	0.1	22.60	22.50	29	1,095	2.64%
2021/09/02	8.6	22.48	9	22.44	22.40	-0.4	1,065	-0.04%
2021/09/01	7	22.51	17	22.55	22.55	-10	1,053	-0.95%
2021/08/31	2	22.22	26	22.13	22.35	-24	1,027	-2.34%
2021/08/30	9	22.11	2	22.10	22.05	7	1,023	0.69%
2021/08/27	3.1	21.86	1.4	22.09	22.05	1.7	1,031	0.16%
2021/08/26	1.1	21.80	7	21.85	21.85	-5.9	1,055	-0.56%
2021/08/25	3	21.55	0	0.00	21.60	3	1,086	0.28%
2021/08/24	0	21.30	6	21.38	21.35	-6	1,100	-0.54%
2021/08/23	1	21.15	2	21.23	21.20	-1	1,111	-0.09%
2021/08/20	1.1	20.75	5	20.85	20.85	-4	1,130	-0.35%
2021/08/19	9	20.97	1	21.30	20.75	8	1,126	0.71%
2021/08/18	1.1	20.57	5	20.44	21.20	-3.9	1,131	-0.34%
2021/08/17	10	20.96	11	21.08	20.70	-1	1,136	-0.09%
2021/08/16	10.1	21.53	4.8	21.43	21.25	5.3	1,138	0.47%
2021/08/13	0.2	22.10	4	22.00	21.95	-3.8	1,136	-0.33%
2021/08/12	2	22.08	4	22.13	22.15	-2	1,145	-0.17%
2021/08/11	3	22.13	4	22.05	22.10	-1	1,168	-0.08%
2021/08/10	3	22.15	1	22.20	22.20	2	1,204	0.17%
2021/08/09	4	22.24	2	22.34	22.20	2	1,257	0.16%
2021/08/06	3.1	22.27	1	22.35	22.35	2.1	1,316	0.16%
2021/08/05	8	22.27	1	22.35	22.35	7	1,415	0.50%
2021/08/04	2	22.43	1	22.60	22.40	1	1,516	0.07%
2021/08/03	6	22.43	8	22.35	22.40	-2	1,628	-0.12%
2021/08/02	4	22.35	4	22.49	22.50	0	1,682	0.00%
2021/07/30	2	22.50	0	0.00	22.45	2	1,721	0.12%
2021/07/29	2	22.63	1	22.70	22.70	1	1,836	0.05%
2021/07/28	3.2	22.59	0.1	22.65	22.60	3.1	1,927	0.16%
2021/07/27	8.2	22.74	3.5	22.77	22.80	4.6	2,004	0.23%
2021/07/26	4.3	22.78	5.1	22.74	22.70	-0.8	2,082	-0.04%
2021/07/23	1	22.65	17	22.52	22.70	-16	2,134	-0.75%
2021/07/22	9.1	22.46	7	22.59	22.40	2.1	2,220	0.09%
2021/07/21	23.3	22.50	0	0.00	22.30	23.3	2,328	1.00%
2021/07/20	2	22.63	0	22.60	22.60	2	2,438	0.08%
2021/07/19	5.2	22.51	5	22.65	22.70	0.2	2,657	0.01%
2021/07/16	7	22.46	3	22.63	22.35	4	3,112	0.13%
2021/07/15	0	0.00	2.3	22.37	22.35	-2.3	3,353	-0.07%
2021/07/14	5.1	22.28	3	22.33	22.25	2.1	3,575	0.06%
2021/07/13	10.7	22.64	17.4	22.68	22.55	-6.7	3,707	-0.18%
2021/07/12	7.1	23.25	18	23.08	22.90	-10.9	3,781	-0.29%
2021/07/09	24.4	23.34	16	23.35	23.25	8.4	3,846	0.22%
2021/07/08	51.4	23.51	32	23.53	24.00	19.4	3,880	0.50%
2021/07/07	1.4	22.69	2	22.73	22.80	-0.7	3,892	-0.02%
2021/07/06	3	22.62	3.1	22.65	22.75	-0.1	3,949	0.00%
2021/07/05	3.1	22.58	1.1	22.75	22.60	2.1	3,981	0.05%
2021/07/02	1	22.80	7.1	22.74	22.50	-6.1	4,031	-0.15%
2021/07/01	2.1	22.40	8	22.34	22.30	-5.9	4,039	-0.15%
2021/06/30	3	22.42	3	22.43	22.40	0	4,085	0.00%
2021/06/29	2.3	22.26	4.2	22.29	22.25	-1.9	4,179	-0.04%
2021/06/28	12	22.35	6	22.35	22.40	6	4,281	0.14%
2021/06/25	2	22.38	8.2	22.35	22.35	-6.2	4,459	-0.14%
2021/06/24	2.3	22.28	2.2	22.24	22.25	0.1	4,479	0.00%
2021/06/23	1.1	21.79	0.2	22.05	22.05	0.9	4,525	0.02%
2021/06/22	4.1	21.94	15.3	22.00	21.90	-11.2	4,524	-0.25%
2021/06/21	6.1	21.86	31.5	21.86	21.65	-25.4	4,520	-0.56%
2021/06/18	5.1	22.08	12.1	22.05	22.00	-7	4,521	-0.15%
2021/06/17	2	22.05	3	22.15	22.20	-1	4,597	-0.02%
2021/06/16	4.2	22.13	10	22.26	22.10	-5.8	4,607	-0.13%
2021/06/15	2	22.03	3	22.08	22.10	-1	4,607	-0.02%
2021/06/11	6.1	22.16	14	22.27	22.10	-7.9	4,615	-0.17%
2021/06/10	7.2	21.94	6	22.21	22.25	1.2	4,613	0.03%
2021/06/09	6.3	22.04	13	22.07	21.90	-6.7	4,607	-0.14%
2021/06/08	6.3	22.25	2	22.25	22.25	4.3	4,599	0.09%
2021/06/07	2	22.45	5	21.92	22.25	-3	4,603	-0.07%
2021/06/04	16.5	22.83	3.4	22.81	22.65	13.2	4,592	0.29%
2021/06/03	18.3	22.93	2	23.02	23.00	16.2	4,600	0.35%
2021/06/02	3	22.55	49.2	22.36	22.70	-46.1	4,576	-1.01%
2021/06/01	17.1	22.05	8	22.05	22.20	9.1	4,540	0.20%
2021/05/31	29.1	22.25	14.1	22.33	22.25	15	4,527	0.33%
2021/05/28	3	21.92	29.1	21.88	21.95	-26.1	4,520	-0.58%
2021/05/27	1.1	21.70	4	21.63	21.80	-2.9	4,513	-0.06%
2021/05/26	3	21.58	4.6	21.76	21.85	-1.6	4,516	-0.03%
2021/05/25	58	21.60	7.6	21.72	21.55	50.4	4,515	1.12%
2021/05/24	11.1	21.63	7	21.49	21.60	4.1	4,504	0.09%
2021/05/21	4.2	21.52	4	21.60	21.70	0.2	4,496	0.00%
2021/05/20	3.1	21.01	3	21.29	21.20	0.1	4,494	0.00%
2021/05/19	5.7	21.42	7	21.31	21.45	-1.3	4,480	-0.03%
2021/05/18	17.1	20.98	18	20.71	21.30	-0.9	4,465	-0.02%
2021/05/17	35	19.95	80.2	19.97	19.75	-45.1	4,427	-1.02%
2021/05/14	17.4	21.41	22.3	21.29	21.45	-4.9	4,373	-0.11%
2021/05/13	37.6	21.68	15	21.70	21.55	22.5	4,307	0.52%
2021/05/12	19.9	23.27	46.4	23.20	22.90	-26.5	4,204	-0.63%
2021/05/11	35.6	24.99	48	24.97	24.45	-12.4	4,103	-0.30%
2021/05/10	18	25.18	49.7	25.08	25.35	-31.7	3,973	-0.80%
2021/05/07	31.7	24.78	5.2	24.81	24.80	26.5	3,907	0.68%
2021/05/06	31.9	24.89	27.3	25.01	25.10	4.6	3,863	0.12%
2021/05/05	16.1	24.68	10.1	24.73	24.55	6	3,748	0.16%
2021/05/04	38	24.51	38.2	24.57	24.15	-0.2	3,659	-0.01%
2021/05/03	22	25.36	42.2	25.30	25.00	-20.2	3,574	-0.56%
2021/04/29	30	26.11	34.9	26.15	26.00	-4.9	3,501	-0.14%
2021/04/28	44.6	26.21	59.7	26.35	26.65	-15.1	3,451	-0.44%
2021/04/27	53.6	26.18	58.8	26.24	26.10	-5.2	3,379	-0.15%
2021/04/26	135.2	26.76	135.2	26.77	26.75	0.1	3,272	0.00%	大買/大賣/
2021/04/23	146.6	26.76	173.6	26.47	26.70	-27	3,159	-0.85%	大買/大賣/
2021/04/22	352.5	27.54	190.8	27.26	27.25	161.8	2,957	5.47%	大買/大賣/鉅額交易
2021/04/21	176.7	25.15	121.2	25.08	25.60	55.4	2,510	2.21%	大買/大賣/
2021/04/20	280.5	25.20	96.5	24.77	24.60	184	2,256	8.15%	大買/鉅額交易
2021/04/19	64.8	24.43	22.1	24.59	24.70	42.8	2,044	2.09%
2021/04/16	44.7	23.37	46	23.46	23.85	-1.3	1,900	-0.07%
2021/04/15	54.1	22.88	18.1	22.90	22.95	36.1	1,811	1.99%
2021/04/14	82	22.29	32.3	22.13	22.40	49.7	1,731	2.87%
2021/04/13	65	22.34	65	22.36	22.05	0	1,671	0.00%
2021/04/12	62	21.81	24	21.77	21.90	38	1,574	2.41%
2021/04/09	19.1	21.71	19	21.90	21.65	0.1	1,527	0.00%
2021/04/08	38	21.75	12	21.53	21.90	26	1,507	1.73%
2021/04/07	21.1	21.29	7	21.30	21.30	14.1	1,461	0.96%
2021/04/06	35	21.30	71.2	21.26	21.40	-36.2	1,444	-2.51%
2021/04/01	72.4	21.18	17.2	21.16	21.15	55.2	1,399	3.94%
2021/03/31	70.4	20.74	14.3	20.72	20.85	56.1	1,303	4.31%
2021/03/30	41.9	20.19	77.2	20.20	20.50	-35.3	1,206	-2.93%
2021/03/29	14	19.15	60	19.20	19.25	-46	1,032	-4.46%
2021/03/26	18	18.97	43.7	18.93	19.10	-25.8	1,030	-2.50%
2021/03/25	0	18.68	6	18.73	18.65	-6	1,019	-0.59%
2021/03/24	9	18.45	6	18.48	18.65	3	1,019	0.29%
2021/03/23	4	18.54	1	18.50	18.50	3	1,023	0.29%
2021/03/22	58.8	18.56	13.6	18.64	18.65	45.2	1,045	4.33%
2021/03/19	1.1	17.83	5	18.02	18.15	-3.9	971	-0.40%
2021/03/18	12.2	17.87	0.3	18.00	17.85	11.9	961	1.23%
2021/03/17	7	17.84	2.2	17.91	17.85	4.8	970	0.49%
2021/03/16	1	17.90	0	0.00	17.90	1	965	0.10%
2021/03/15	3.1	17.87	0	0.00	17.90	3.1	977	0.32%
2021/03/12	0.1	17.95	0	0.00	17.95	0.1	990	0.01%
2021/03/11	14	18.06	0	0.00	18.05	14	998	1.40%
2021/03/10	5.1	18.04	0.2	18.15	18.10	4.9	1,004	0.48%
2021/03/09	6	17.90	5.1	17.96	18.15	0.9	1,011	0.09%
2021/03/08	2	17.80	2.3	17.79	17.75	-0.3	997	-0.03%
2021/03/05	0	17.64	5	17.65	17.70	-5	1,001	-0.50%
2021/03/04	1	17.55	0	0.00	17.65	1	1,028	0.10%
2021/03/03	2	17.70	0	0.00	17.65	2	1,032	0.19%
2021/03/02	6.4	17.57	2	17.58	17.50	4.4	1,033	0.42%
2021/02/26	17.2	17.71	0	0.00	17.60	17.2	1,039	1.65%
2021/02/25	10.2	17.92	5	17.85	17.95	5.2	1,091	0.47%
2021/02/24	3	17.63	0	0.00	17.65	3	1,084	0.28%
2021/02/23	4	17.76	1	17.70	17.80	3	1,080	0.28%
2021/02/22	12	17.60	1	17.50	17.60	11	1,076	1.02%
2021/02/18	0	17.30	0	0.00	17.20	0	1,098	0.00%
2021/02/17	1	17.00	0	0.00	16.90	1	1,100	0.09%
2021/02/05	10	16.65	2	16.83	16.75	8	1,102	0.73%
2021/02/04	1	16.70	1	16.80	16.70	0	1,108	0.00%
2021/02/02	0	16.80	2	16.75	16.85	-2	1,227	-0.16%
2021/02/01	2	16.55	1	16.55	16.55	1	1,223	0.08%
2021/01/28	2	16.68	30	16.70	16.65	-28	1,210	-2.31%
2021/01/27	1	16.70	1	16.90	16.75	0	1,205	0.00%
2021/01/26	2	16.85	0	0.00	16.70	2	1,201	0.17%
2021/01/25	2	16.70	1	17.00	17.00	1	1,194	0.08%
2021/01/22	2	16.45	0	0.00	16.90	2	1,192	0.17%
2021/01/21	1	16.80	0	0.00	16.55	1	1,175	0.09%
2021/01/20	1.1	16.79	1	16.65	16.70	0.1	1,157	0.01%
2021/01/18	6	17.03	5	17.19	17.20	1	1,121	0.09%
2021/01/15	4	17.31	15	17.30	17.20	-11	1,104	-1.00%
2021/01/14	6	17.87	0	0.00	17.80	6	1,074	0.56%
2021/01/13	10	17.95	0	0.00	18.20	10	1,059	0.94%
2021/01/12	1	18.15	15	18.13	18.00	-14	1,045	-1.34%
2021/01/11	0	0.00	5	18.50	18.40	-5	1,032	-0.48%
2021/01/08	0	0.00	12	18.46	18.60	-12	1,027	-1.17%
2021/01/07	0	0.00	11	18.65	18.70	-11	1,015	-1.08%
2021/01/06	0	18.70	2	18.70	18.75	-2	1,009	-0.20%
2021/01/05	0	0.00	3	19.23	19.00	-3	991	-0.30%
2021/01/04	5	18.95	9	19.07	19.20	-4	986	-0.41%
2020/12/31	27	19.05	12	19.15	19.05	15	968	1.55%
2020/12/30	14	18.99	3	18.93	19.05	11	952	1.15%
2020/12/29	11	19.00	3	19.10	18.90	8	939	0.85%
2020/12/28	8	18.80	5	18.78	18.85	3	919	0.33%
2020/12/25	4	18.70	2	18.75	18.70	2	907	0.22%
2020/12/24	3	18.75	1	18.60	18.75	2	900	0.22%
2020/12/23	0	0.00	63	18.27	18.30	-63	888	-7.09%
2020/12/22	6	18.71	28	18.25	18.30	-22	885	-2.49%
2020/12/21	19.3	19.02	4.5	18.70	19.05	14.8	875	1.69%
2020/12/18	2.1	18.17	5	18.20	18.45	-3	839	-0.35%
2020/12/17	1.1	18.42	0	0.00	18.25	1.1	833	0.13%
2020/12/16	7	18.46	2	18.20	18.45	5	842	0.59%
2020/12/15	2	17.90	5	18.08	17.85	-3	808	-0.37%
2020/12/14	0	0.00	5	17.95	18.05	-5	799	-0.63%
2020/12/11	1	18.00	0.1	18.05	17.95	0.9	797	0.11%
2020/12/10	0	0.00	0	18.20	18.20	0	784	0.00%
2020/12/09	5	18.25	1	18.20	18.25	4	780	0.51%
2020/12/08	1	18.00	13	18.01	18.10	-12	771	-1.56%
2020/12/07	0	0.00	1	18.25	18.20	-1	760	-0.13%
2020/12/04	5	18.40	0	0.00	18.30	5	752	0.66%
2020/12/03	13	18.31	1	18.20	18.20	12	742	1.62%
2020/12/02	2	18.20	5	18.25	18.30	-3	744	-0.40%
2020/12/01	0	0.00	0	18.20	18.30	0	737	0.00%
2020/11/30	5	18.30	4	18.48	18.20	1	742	0.13%
2020/11/27	4	17.99	9	18.00	18.10	-5	722	-0.69%
2020/11/26	0	0.00	4	18.06	18.10	-4	726	-0.55%
2020/11/25	42	17.98	1	18.10	18.05	41	760	5.39%
2020/11/24	11.6	18.08	2	18.30	17.90	9.6	746	1.28%
2020/11/23	1	17.45	33	17.47	17.60	-32	689	-4.64%
2020/11/20	13	17.60	1	17.60	17.50	12	690	1.74%
2020/11/19	16	17.52	1	17.60	17.60	15	698	2.15%
2020/11/18	0	0.00	5	17.61	17.55	-5	706	-0.71%
2020/11/17	13	17.42	5	17.57	17.45	8	709	1.13%
2020/11/16	17	17.18	1.1	17.19	17.20	15.9	706	2.25%
2020/11/13	2	17.20	5	17.24	17.10	-3	707	-0.42%
2020/11/12	11.2	17.26	2	17.20	17.30	9.2	705	1.30%
2020/11/11	8	17.06	9	17.03	17.20	-1	717	-0.14%
2020/11/10	4	17.00	4	17.19	17.05	0	705	0.00%
2020/11/09	4	15.99	12	16.04	15.95	-8	614	-1.30%
2020/11/06	0.1	15.90	1	15.95	15.85	-0.9	615	-0.15%
2020/11/05	0.1	15.85	1	15.85	15.80	-1	628	-0.15%
2020/11/04	0	15.85	0	0.00	15.90	0	631	0.00%
2020/11/03	1	15.75	0	0.00	15.75	1	651	0.15%
2020/10/29	10	15.75	4	15.70	15.70	6	689	0.87%
2020/10/27	0	0.00	3	15.80	15.90	-3	702	-0.43%
2020/10/23	0	15.90	0	0.00	15.90	0	722	0.00%
2020/10/22	0	0.00	3	15.90	15.90	-3	738	-0.41%
2020/10/21	0	15.90	0	0.00	15.95	0	779	0.01%
2020/10/20	0	0.00	1	15.85	15.85	-1	800	-0.12%
2020/10/19	1	15.90	6	15.92	16.00	-5	844	-0.59%
2020/10/16	0	0.00	6	15.79	15.75	-6	909	-0.66%
2020/10/15	2	15.85	0	0.00	15.80	2	949	0.21%
2020/10/13	2	15.68	0	0.00	15.70	2	986	0.20%
2020/10/06	0	0.00	2	15.88	15.90	-2	1,067	-0.19%
2020/10/05	0	15.65	0	0.00	15.70	0	1,083	0.00%
2020/09/29	1	15.80	0	0.00	15.85	1	1,107	0.09%
2020/09/25	1	15.75	2	15.68	15.65	-1	1,151	-0.09%
2020/09/24	6	15.78	1	15.60	15.65	5	1,158	0.43%
2020/09/23	1	16.20	0	0.00	16.20	1	1,146	0.09%
2020/09/22	4	16.51	0	0.00	16.50	4	1,142	0.35%
2020/09/21	2	16.85	11	16.98	16.80	-9	1,142	-0.79%
2020/09/18	0	0.00	1	16.70	16.70	-1	1,147	-0.09%
2020/09/17	1	16.55	1	16.60	16.55	0	1,151	0.00%
2020/09/16	1	16.50	0	0.00	16.60	1	1,172	0.09%
2020/09/09	0	0.00	1	16.65	16.65	-1	1,288	-0.08%
2020/09/03	1	16.55	1	16.55	16.50	0	1,319	0.00%
2020/09/01	4	16.54	4	16.53	16.70	0	1,319	0.00%
2020/08/31	2	16.83	10	16.95	16.80	-8	1,322	-0.60%
2020/08/27	1	16.25	0	0.00	16.25	1	1,307	0.08%
2020/08/21	1	16.35	0	0.00	16.35	1	1,407	0.07%
2020/08/20	3	16.20	11	15.92	16.10	-8	1,402	-0.57%
2020/08/19	4	16.84	0	0.00	16.80	4	1,378	0.29%
2020/08/18	2	16.90	4	16.95	16.90	-2	1,373	-0.15%
2020/08/17	1	16.70	6	16.77	16.95	-5	1,375	-0.36%
2020/08/14	0	0.00	3	16.55	16.55	-3	1,351	-0.22%
2020/08/13	1	16.30	1	16.50	16.35	0	1,346	0.00%
2020/08/11	1	16.45	0	0.00	16.45	1	1,355	0.07%
2020/08/07	5	16.50	1	16.45	16.45	4	1,402	0.29%
2020/08/06	5	16.72	0	0.00	16.65	5	1,394	0.36%
2020/08/05	13	17.03	2	16.85	16.60	11	1,396	0.79%
2020/08/04	1	16.35	0	0.00	16.35	1	1,375	0.07%
2020/08/03	2	16.43	0	0.00	16.35	2	1,382	0.14%
2020/07/31	1	16.40	1	16.60	16.60	0	1,384	0.00%
2020/07/30	3	16.25	0	0.00	16.40	3	1,387	0.22%
2020/07/27	3	16.27	0	0.00	16.10	3	1,418	0.21%
2020/07/24	10	16.72	0	0.00	16.55	10	1,393	0.72%
2020/07/23	6	17.00	0	0.00	17.00	6	1,380	0.43%
2020/07/22	5	18.01	6	18.10	18.00	-1	1,350	-0.07%
2020/07/21	3	18.00	0	0.00	18.00	3	1,284	0.23%
2020/07/20	4	17.94	0	0.00	17.95	4	1,254	0.32%
2020/07/17	13	18.09	2	18.20	18.00	11	1,235	0.89%
2020/07/16	3	18.05	0	0.00	18.20	3	1,247	0.24%
2020/07/15	0	0.00	1	18.05	18.10	-1	1,226	-0.08%
2020/07/14	11	17.95	1	18.00	17.90	10	1,235	0.81%
2020/07/13	11	18.00	0	0.00	18.15	11	1,241	0.89%
2020/07/10	0	0.00	2	17.95	17.90	-2	1,257	-0.16%
2020/07/09	12	18.14	0	0.00	18.20	12	1,262	0.95%
2020/07/08	2	18.25	0	0.00	18.20	2	1,264	0.16%
2020/07/07	2	18.05	0	0.00	18.10	2	1,268	0.16%
2020/07/02	1	17.85	1	17.85	17.90	0	1,296	0.00%
2020/07/01	1	17.65	5	17.70	17.65	-4	1,300	-0.31%
2020/06/30	1	17.60	0	0.00	17.65	1	1,309	0.08%
2020/06/24	1	17.60	0	0.00	17.60	1	1,334	0.07%
2020/06/23	1	17.75	4	17.96	17.80	-3	1,402	-0.21%
2020/06/22	9	18.12	7	18.00	17.90	2	1,438	0.14%
2020/06/17	0	0.00	1	17.40	17.30	-1	1,526	-0.07%
2020/06/16	0	0.00	1	16.95	17.05	-1	1,646	-0.06%
2020/06/15	1	16.75	0	0.00	16.85	1	1,700	0.06%
2020/06/11	2	16.90	0	0.00	16.90	2	1,724	0.12%
2020/06/10	0	0.00	1	17.30	17.30	-1	1,737	-0.06%
2020/06/09	3	17.10	3	17.10	17.10	0	1,791	0.00%
2020/06/08	14	17.02	2	17.10	17.10	12	1,822	0.66%
2020/06/05	4	16.91	0	0.00	16.95	4	1,833	0.22%
2020/06/04	2	16.95	0	0.00	17.00	2	1,878	0.11%
2020/06/03	1	16.85	2	16.90	16.90	-1	1,907	-0.05%
2020/06/02	2	16.60	2	16.55	16.70	0	1,894	0.00%
2020/06/01	3	16.70	0	0.00	16.65	3	1,895	0.16%
2020/05/29	0	16.65	0	0.00	16.70	0	1,893	0.00%
2020/05/28	2	17.05	7	16.73	16.75	-5	1,879	-0.27%
2020/05/26	0	0.00	14	16.20	16.25	-14	1,827	-0.77%
2020/05/25	2	15.90	1	15.85	16.05	1	1,833	0.05%
2020/05/22	3	15.98	0	0.00	16.05	3	1,841	0.16%
2020/05/21	2	16.10	1	16.10	16.10	1	1,849	0.05%
2020/05/20	8	16.06	0	0.00	16.10	8	1,859	0.43%
2020/05/19	2	16.20	0	0.00	16.20	2	1,871	0.11%
2020/05/18	2	15.95	0	0.00	16.05	2	1,872	0.11%
2020/05/15	7	15.89	8	16.05	16.00	-1	1,871	-0.05%
2020/05/14	7	16.41	0	0.00	16.20	7	1,838	0.38%
2020/05/13	2	16.55	0	0.00	16.65	2	1,829	0.11%
2020/05/12	16	16.68	5	16.65	16.70	11	1,836	0.60%
2020/05/11	12	16.90	8	16.90	16.90	4	1,839	0.22%
2020/05/08	0	0.00	3	16.77	16.80	-3	1,844	-0.16%
2020/05/07	0	0.00	5	16.76	16.75	-5	1,877	-0.27%
2020/05/06	30	16.68	10	16.72	16.70	20	1,928	1.04%
2020/05/05	2	16.75	0	0.00	16.85	2	1,931	0.10%
2020/05/04	12	16.83	0	0.00	16.85	12	1,933	0.62%
2020/04/30	10	17.06	0	0.00	17.20	10	1,933	0.52%
2020/04/28	10	16.45	0	0.00	16.50	10	1,946	0.51%
2020/04/27	0	0.00	1	16.35	16.45	-1	2,012	-0.05%
2020/04/24	1	16.10	0	0.00	16.15	1	2,017	0.05%
2020/04/22	0	0.00	2	15.85	16.15	-2	2,036	-0.10%
2020/04/21	0	0.00	4	16.38	16.10	-4	2,047	-0.20%
2020/04/20	3	16.50	0	0.00	16.50	3	2,042	0.15%
2020/04/17	4	16.59	6	16.65	16.60	-2	2,051	-0.10%
2020/04/16	3	16.52	0	0.00	16.60	3	2,032	0.15%
2020/04/15	8	16.69	3	16.55	16.70	5	2,032	0.25%
2020/04/14	1	16.10	0	0.00	16.30	1	2,035	0.05%
2020/04/13	7	16.03	1	16.15	16.00	6	2,056	0.29%
2020/04/10	4	16.05	1	15.95	16.10	3	2,070	0.14%
2020/04/09	1	15.80	0	0.00	15.80	1	2,117	0.05%
2020/04/08	4	15.68	0	0.00	15.90	4	2,129	0.19%
2020/04/07	1	15.30	0	0.00	15.45	1	2,153	0.05%
2020/04/06	1	15.10	2	15.10	15.15	-1	2,221	-0.05%
2020/04/01	0	0.00	18	15.05	15.10	-18	2,313	-0.78%
2020/03/30	2	15.00	4	14.85	15.10	-2	2,628	-0.08%
2020/03/27	0	0.00	6	15.20	15.10	-6	2,604	-0.23%
2020/03/26	2	15.00	4	15.10	15.00	-2	2,546	-0.08%
2020/03/25	10	14.84	0	0.00	15.05	10	2,501	0.40%
2020/03/24	10	14.05	5	14.00	14.10	5	2,467	0.20%
2020/03/23	5	13.01	0	0.00	13.25	5	2,421	0.21%
2020/03/20	0	0.00	4	14.65	13.30	-4	2,336	-0.17%
2020/03/19	0	13.60	2	14.00	13.50	-2	2,214	-0.09%
2020/03/17	0	15.30	7	15.06	15.25	-7	2,169	-0.32%
2020/03/16	2	15.95	0	0.00	15.80	2	2,161	0.09%
2020/03/13	1	16.10	1.5	16.15	16.30	-0.5	2,141	-0.02%
2020/03/10	5	18.14	1	18.40	18.30	4	2,099	0.19%
2020/03/05	2	19.95	0	0.00	20.00	2	2,033	0.10%
2020/03/03	3	19.90	7	19.84	19.90	-4	2,058	-0.19%
2020/03/02	0	0.00	20	20.00	19.85	-20	2,070	-0.97%
2020/02/27	0	0.00	7	19.95	19.95	-7	2,164	-0.32%
2020/02/25	2	20.10	1	20.10	20.20	1	2,199	0.05%
2020/02/20	0.1	20.10	0	0.00	20.20	0.1	2,306	0.00%
2020/02/19	2	20.28	0	0.00	20.40	2	2,334	0.09%
2020/02/18	2	20.25	0	0.00	20.30	2	2,464	0.08%
2020/02/13	6	20.17	0	0.00	20.00	6	2,546	0.24%
2020/02/11	4.5	19.89	0	0.00	19.90	4.5	2,599	0.17%
2020/02/10	2	19.68	15	19.59	19.65	-13	2,598	-0.50%
2020/02/07	1	20.05	0	0.00	20.00	1	2,582	0.04%
2020/02/06	4	20.69	2	20.65	20.65	2	2,538	0.08%
2020/02/05	1	20.55	1	20.70	20.65	0	2,537	0.00%
2020/02/03	0	0.00	8	19.83	20.55	-8	2,521	-0.32%
2020/01/31	1	20.20	8	20.12	20.55	-7	2,490	-0.28%
2020/01/30	3	20.07	18	20.60	20.25	-15	2,466	-0.61%
2020/01/20	0	0.00	3	21.87	21.95	-3	2,396	-0.13%
2020/01/17	9	21.70	0	0.00	21.80	9	2,395	0.38%
2020/01/16	2	21.65	0	0.00	21.75	2	2,394	0.08%
2020/01/13	0	0.00	4	21.45	21.50	-4	2,491	-0.16%
2020/01/09	1	21.45	0	0.00	21.55	1	2,569	0.04%
2020/01/08	2	21.48	0	0.00	21.30	2	2,558	0.08%
2020/01/06	0	0.00	1	21.60	21.60	-1	2,496	-0.04%
2020/01/03	3	22.07	12	21.76	21.75	-9	2,480	-0.36%
2020/01/02	2	22.40	0	0.00	22.35	2	2,424	0.08%
2019/12/31	0	0.00	3	22.45	22.35	-3	2,397	-0.13%
2019/12/30	10	22.63	1	22.60	22.75	9	2,359	0.38%
2019/12/27	2	21.75	5	21.87	22.00	-3	2,260	-0.13%
2019/12/26	9	21.16	17	21.14	21.50	-8	2,168	-0.37%
2019/12/25	0	0.00	3	20.50	20.80	-3	1,959	-0.15%
2019/12/24	1	20.00	0	0.00	20.10	1	1,838	0.05%
2019/12/23	1	20.00	0	0.00	20.10	1	1,846	0.05%
2019/12/12	0	0.00	2	20.00	19.90	-2	1,960	-0.10%
2019/12/11	3	20.05	0	0.00	20.05	3	1,952	0.15%
2019/12/10	3	19.83	0	0.00	19.85	3	1,961	0.15%
2019/12/09	0	0.00	1	19.65	19.85	-1	1,996	-0.05%
2019/12/06	1	19.55	50	19.59	19.45	-49	2,028	-2.42%
2019/12/05	0	0.00	6	19.88	19.80	-6	2,014	-0.30%
2019/12/04	0	0.00	4	19.98	20.00	-4	1,988	-0.20%
2019/11/29	0	0.00	8	20.13	20.15	-8	2,009	-0.40%
2019/11/28	2	20.15	2	20.10	20.00	0	2,034	0.00%
2019/11/27	1	20.30	10	20.41	20.25	-9	2,023	-0.44%
2019/11/26	12	20.92	0	0.00	20.30	12	2,023	0.59%
2019/11/22	24	20.93	0	0.00	20.90	24	1,961	1.22%
2019/11/21	8	20.91	8	21.09	21.20	0	1,929	0.00%
2019/11/20	1	21.05	0	0.00	21.05	1	1,915	0.05%
2019/11/19	3	20.42	0	0.00	20.65	3	1,851	0.16%
2019/11/18	9	20.28	3	20.22	20.40	6	1,815	0.33%
2019/11/15	11	19.66	9	19.92	20.00	2	1,783	0.11%
2019/11/13	4	19.39	6	19.43	19.40	-2	1,645	-0.12%
2019/11/12	2	19.08	6	19.04	19.30	-4	1,641	-0.24%
2019/11/08	14	19.20	4	19.20	19.00	10	1,572	0.64%
2019/11/06	2	18.90	0	0.00	18.90	2	1,512	0.13%
2019/11/04	0	0.00	13	19.10	19.05	-13	1,484	-0.88%
2019/10/25	0	0.00	20	18.75	18.75	-20	1,497	-1.34%
2019/10/24	1	18.90	8	18.92	18.90	-7	1,484	-0.47%
2019/10/23	15	18.99	13	19.02	18.95	2	1,471	0.14%
2019/10/22	24	19.56	0	0.00	19.30	24	1,456	1.65%
2019/10/21	28	19.33	1	19.05	19.45	27	1,412	1.91%
2019/10/18	21	18.99	4	19.05	18.90	17	1,346	1.26%
2019/10/17	0	0.00	5	18.70	18.70	-5	1,304	-0.38%
2019/10/16	2	18.28	0	0.00	18.35	2	1,253	0.16%
2019/10/15	0	0.00	2	18.30	18.35	-2	1,253	-0.16%
2019/10/14	14	18.39	1	18.45	18.45	13	1,252	1.04%
2019/10/04	1	18.10	0	0.00	18.05	1	1,232	0.08%
2019/10/03	3	18.37	0	0.00	18.40	3	1,216	0.25%
2019/10/02	0	0.00	3	18.45	18.50	-3	1,215	-0.25%
2019/10/01	1	18.35	0	0.00	18.40	1	1,206	0.08%
2019/09/27	2	18.23	0	0.00	18.25	2	1,207	0.17%
2019/09/26	1	18.45	42	18.40	18.40	-41	1,204	-3.41%
2019/09/25	2	18.50	0	0.00	18.50	2	1,201	0.17%
2019/09/24	4	18.54	15	18.50	18.65	-11	1,202	-0.91%
2019/09/23	5	18.38	2	18.45	18.35	3	1,199	0.25%
2019/09/20	4	18.21	3	18.12	18.20	1	1,195	0.08%
2019/09/19	7	17.69	0	0.00	17.60	7	1,128	0.62%
2019/09/18	0	0.00	1	17.75	17.80	-1	1,122	-0.09%
2019/09/17	1	17.45	0	0.00	17.30	1	1,106	0.09%
2019/09/12	1	17.35	0	0.00	17.50	1	1,099	0.09%
2019/09/11	1	17.25	0	0.00	17.25	1	1,099	0.09%
2019/09/10	3	16.83	0	0.00	17.30	3	1,064	0.28%
2019/09/09	1	16.50	1	16.70	16.70	0	1,017	0.00%
2019/09/04	1	16.40	0	0.00	16.35	1	1,024	0.10%
2019/09/03	4	16.40	0	0.00	16.40	4	1,003	0.40%
2019/09/02	4	15.91	0	0.00	16.10	4	967	0.41%
2019/08/30	2	15.78	1	15.75	15.75	1	941	0.11%
2019/08/29	17	15.51	0	0.00	15.50	17	932	1.82%
2019/08/28	1	16.40	0	0.00	16.40	1	925	0.11%
2019/08/22	0	0.00	1	16.50	16.55	-1	858	-0.12%
2019/08/21	10	16.60	0	0.00	16.60	10	873	1.14%
2019/08/20	15	16.71	2	16.75	16.65	13	929	1.40%
2019/08/19	17	16.61	0	0.00	16.75	17	954	1.78%
2019/08/16	1	16.45	0	0.00	16.55	1	953	0.10%
2019/08/15	10	16.45	1	16.45	16.45	9	1,001	0.90%
2019/08/14	5	16.05	0	0.00	16.05	5	989	0.51%
2019/08/13	5	16.10	0	0.00	15.95	5	1,024	0.49%
2019/08/08	2	16.20	0	0.00	16.20	2	1,039	0.19%
2019/08/05	3	16.02	0	0.00	16.10	3	1,063	0.28%
2019/07/31	1	16.65	0	0.00	16.65	1	1,138	0.09%
2019/07/30	5	16.70	0	0.00	16.75	5	1,143	0.44%
2019/07/26	1	16.60	2	16.65	16.65	-1	1,185	-0.08%
2019/07/23	1	16.75	1	16.70	16.70	0	1,187	0.00%
2019/07/19	1	16.80	0	0.00	16.85	1	1,178	0.08%
2019/07/18	0	0.00	3	16.90	16.85	-3	1,169	-0.26%
2019/07/16	0	0.00	1	17.00	16.95	-1	1,165	-0.09%
2019/07/15	0	0.00	1	16.95	16.95	-1	1,169	-0.09%
2019/07/12	0	0.00	2	16.90	16.95	-2	1,178	-0.17%
2019/07/11	0	0.00	16	16.80	16.85	-16	1,188	-1.35%
2019/07/08	2	16.85	0	0.00	16.95	2	1,191	0.17%
2019/07/02	2	17.00	0	0.00	17.00	2	1,201	0.17%
2019/06/26	1	17.05	0	0.00	17.15	1	1,238	0.08%
2019/06/21	1	16.85	0	0.00	16.70	1	1,360	0.07%
2019/06/20	5	16.90	0	0.00	17.00	5	1,417	0.35%
2019/06/19	1	16.90	1	16.75	16.85	0	1,410	0.00%
2019/06/18	1	16.70	6	16.75	16.70	-5	1,393	-0.36%
2019/06/17	9	16.77	0	0.00	16.75	9	1,392	0.65%
2019/06/14	2	16.58	5	16.48	16.55	-3	1,383	-0.22%
2019/06/13	1	16.20	1	16.15	16.20	0	1,386	0.00%
2019/06/12	0	0.00	2	16.65	16.30	-2	1,387	-0.14%
2019/06/06	2	16.95	0	0.00	16.80	2	1,371	0.15%
2019/05/31	0	0.00	1	16.80	16.70	-1	1,324	-0.08%
2019/05/30	4	16.68	0	0.00	16.70	4	1,323	0.30%
2019/05/29	1	16.65	1	16.80	16.65	0	1,315	0.00%
2019/05/28	4	17.16	3	17.05	16.95	1	1,305	0.08%
2019/05/27	3	16.60	1	17.20	17.25	2	1,291	0.15%
2019/05/24	1	16.40	0	0.00	16.50	1	1,234	0.08%
2019/05/23	1	16.10	1	16.10	16.15	0	1,222	0.00%
2019/05/22	4	16.18	0	0.00	16.25	4	1,288	0.31%
2019/05/21	1	15.90	0	0.00	15.90	1	1,235	0.08%
2019/05/20	1	15.70	0	0.00	15.85	1	1,215	0.08%
2019/05/17	0	0.00	3	15.48	15.55	-3	1,191	-0.25%
2019/05/09	2	15.68	0	0.00	15.55	2	1,130	0.18%
2019/05/08	0	0.00	1	15.20	15.35	-1	1,058	-0.09%
2019/05/07	0	0.00	2	15.30	15.30	-2	1,039	-0.19%
2019/04/23	10	14.80	0	0.00	14.85	10	965	1.04%
2019/04/16	0	0.00	1	15.05	15.00	-1	926	-0.11%
2019/04/10	1	15.10	0	0.00	15.15	1	902	0.11%
2019/04/08	2	15.10	0	0.00	15.10	2	891	0.22%
2019/03/28	13	15.26	12	15.28	15.30	1	765	0.13%
2019/03/27	0	0.00	2	14.85	14.85	-2	672	-0.30%
2019/03/26	0	14.45	1	14.60	14.50	-1	634	-0.16%
2019/03/25	0	0.00	5	14.55	14.55	-5	626	-0.80%
2019/03/22	0	14.10	2	14.15	14.20	-2	565	-0.35%
2019/03/21	0	0.00	0.3	14.05	14.10	-0.3	554	-0.05%
2019/03/18	0	0.00	3	14.02	14.00	-3	554	-0.54%
2019/03/14	1	13.95	0	0.00	13.95	1	548	0.18%
2019/03/05	0	0.00	1	13.80	13.80	-1	661	-0.15%
2019/02/21	2	14.08	0	0.00	14.15	2	705	0.28%
2019/02/19	1	13.90	0	0.00	13.90	1	623	0.16%
2019/02/18	5	13.95	0	0.00	13.95	5	631	0.79%
2019/01/25	0	0.00	2	13.80	13.80	-2	615	-0.32%
2019/01/15	1	13.65	0	0.00	13.75	1	687	0.15%
2019/01/14	1	13.80	0	0.00	13.70	1	679	0.15%
2018/12/24	0	0.00	4	13.80	13.90	-4	724	-0.55%
2018/12/18	0	0.00	2	14.00	13.80	-2	728	-0.27%
2018/12/06	2	13.75	2	13.95	13.80	0	706	0.00%
2018/12/05	2	13.85	0	0.00	13.85	2	698	0.29%
2018/12/04	5	14.14	0	0.00	14.00	5	762	0.66%
2018/11/29	1	14.20	4	14.13	14.20	-3	731	-0.41%
2018/11/27	6	14.07	0	0.00	13.95	6	675	0.89%
2018/11/26	6	13.61	0	0.00	13.80	6	637	0.94%
2018/11/15	0	0.00	5	12.80	12.85	-5	621	-0.80%
2018/11/07	2	11.90	0	0.00	12.00	2	765	0.26%
2018/10/30	5	11.35	1	11.25	11.30	4	877	0.46%
2018/10/26	0	0.00	40	11.20	11.30	-40	973	-4.11%
2018/10/25	0	0.00	1	11.30	11.25	-1	1,011	-0.10%
2018/10/24	0	0.00	23	11.45	11.50	-23	1,034	-2.22%
2018/10/23	2	12.03	0	0.00	11.70	2	1,039	0.19%
2018/10/22	0	0.00	3	12.20	12.15	-3	1,095	-0.27%
2018/10/19	0	0.00	1	11.90	12.00	-1	1,226	-0.08%
2018/10/18	0	0.00	1	12.20	12.20	-1	1,230	-0.08%
2018/10/17	1	12.55	0	0.00	12.35	1	1,263	0.08%
2018/10/12	0	0.00	1	12.60	12.65	-1	1,302	-0.08%
2018/10/02	1	13.80	0	0.00	13.75	1	1,300	0.08%
2018/09/28	1	13.90	0	0.00	13.90	1	1,294	0.08%
2018/09/26	1	13.65	0	0.00	13.60	1	1,287	0.08%
2018/09/21	0	0.00	2	13.65	13.75	-2	1,289	-0.16%
2018/09/20	1	13.40	5	13.48	13.40	-4	1,280	-0.31%
2018/09/19	0	0.00	2	13.60	13.60	-2	1,276	-0.16%
2018/09/10	10	13.10	0	0.00	12.80	10	1,282	0.78%
2018/09/06	5	14.25	3	14.25	14.25	2	1,219	0.16%
2018/09/05	14	14.35	0	0.00	14.35	14	1,217	1.15%
2018/09/04	1	14.35	0	0.00	14.45	1	1,218	0.08%
2018/08/31	0	0.00	1	14.50	14.50	-1	1,210	-0.08%
2018/08/29	20	14.75	6	14.74	14.75	14	1,207	1.16%
2018/08/27	10	14.85	0	0.00	14.80	10	1,195	0.84%
2018/08/17	1	15.20	2	15.28	15.10	-1	1,214	-0.08%
2018/08/16	0.3	15.05	1	15.10	15.10	-0.7	1,185	-0.06%
2018/08/15	4	15.20	0	0.00	15.30	4	1,183	0.34%
2018/08/14	11	15.24	5	15.05	15.50	6	1,159	0.52%
2018/08/13	3	15.03	5	14.65	14.65	-2	1,146	-0.17%
2018/08/02	10	15.10	0	0.00	15.15	10	1,257	0.80%
2018/08/01	0	0.00	4	15.00	15.10	-4	1,212	-0.33%
2018/07/27	19	15.06	15	15.09	15.15	4	1,178	0.34%
2018/07/24	1	13.95	0	0.00	14.05	1	1,048	0.10%
2018/06/28	0	0.00	1	12.75	12.85	-1	1,092	-0.09%
2018/05/25	0	0.00	1	13.75	13.65	-1	1,177	-0.08%
2018/05/23	1	13.90	1	14.15	14.00	0	1,162	0.00%
2018/05/22	0	0.00	1	14.05	14.15	-1	1,148	-0.09%
2018/05/21	1	14.10	0	0.00	14.05	1	1,135	0.09%
2018/05/15	0	0.00	2	13.10	13.25	-2	969	-0.21%
2018/05/11	0	0.00	1	13.30	13.05	-1	936	-0.11%
2018/05/08	2	12.75	2	12.65	12.70	0	847	0.00%
2018/05/07	1	12.30	0	0.00	12.40	1	799	0.13%
2018/05/03	32	12.50	32	12.20	12.20	0	771	0.00%
2018/04/27	1	11.90	0	0.00	12.00	1	703	0.14%
2018/04/26	0	0.00	1	11.90	11.90	-1	707	-0.14%
2018/04/25	0	0.00	1	12.10	12.15	-1	704	-0.14%
2018/04/24	2	12.10	0	0.00	12.10	2	707	0.28%
2018/04/09	0	0.00	3	11.85	11.75	-3	845	-0.35%
2018/04/03	1	11.65	0	0.00	11.65	1	843	0.12%
2018/04/02	0	0.00	1	11.85	11.90	-1	887	-0.11%
2018/03/31	2	11.60	0	0.00	11.65	2	883	0.23%
2018/03/30	1	11.30	0	0.00	11.35	1	867	0.12%
2018/03/23	1	11.20	0	0.00	11.20	1	846	0.12%
2018/03/21	1	11.50	0	0.00	11.40	1	836	0.12%
2018/02/21	1	12.50	0	0.00	12.50	1	764	0.13%
2018/01/08	15	13.73	0	0.00	13.80	15	613	2.45%
2018/01/05	2	13.38	0	0.00	13.60	2	522	0.38%