環泥 (1104)-國泰-敦南券商分點個股進出

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

環泥

(1104)

可現股當沖

股價
29.45
漲跌
▲0.20
漲幅
+0.68%
成交量
233張
產業
上市水泥類股
163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

環泥 (1104)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	1.1	29.31	0.2	29.43	29.45	0.9	450	0.20%
2024/11/21	1.1	29.15	3.1	29.25	29.25	-2	451	-0.44%
2024/11/20	3.1	29.14	1.3	29.53	29.15	1.8	457	0.39%
2024/11/19	0.4	29.32	0.3	29.32	29.30	0.1	460	0.03%
2024/11/18	2.2	29.22	0.1	29.69	29.35	2.1	463	0.46%
2024/11/15	4.1	29.13	0	0.00	29.20	4.1	457	0.89%
2024/11/14	12.2	29.03	0	0.00	29.00	12.2	462	2.63%
2024/11/13	3.7	29.36	5.6	29.50	29.30	-2	460	-0.42%
2024/11/12	6.3	29.66	11.5	29.65	29.55	-5.3	468	-1.12%
2024/11/11	3.2	29.95	0.5	32.00	29.90	2.7	473	0.57%
2024/11/08	14.4	30.01	2	30.08	30.00	12.4	479	2.59%
2024/11/07	0.1	30.55	1	30.65	30.55	-0.9	484	-0.18%
2024/11/06	0.1	30.78	0	0.00	30.60	0.1	490	0.01%
2024/11/05	0	30.70	0	0.00	30.70	0	496	0.00%
2024/11/04	3.2	30.93	1.1	30.76	30.65	2.1	514	0.42%
2024/11/01	0.2	30.46	11.5	31.14	31.20	-11.3	535	-2.11%
2024/10/30	0.1	30.36	0.1	30.52	30.25	0	531	0.00%
2024/10/29	0.2	30.30	0	0.00	30.25	0.2	540	0.04%
2024/10/28	2.1	30.53	3.2	30.61	30.65	-1.1	581	-0.18%
2024/10/25	0	30.35	0	0.00	30.35	0	597	0.00%
2024/10/24	1.1	30.46	0	30.55	30.35	1.1	648	0.16%
2024/10/23	0.1	30.66	0	0.00	30.55	0.1	675	0.02%
2024/10/22	1.2	30.70	1	30.70	30.70	0.2	697	0.03%
2024/10/21	0.2	30.80	0	30.85	30.60	0.2	721	0.03%
2024/10/18	1.6	30.85	1.2	30.82	30.65	0.4	735	0.06%
2024/10/17	2.2	30.79	0	30.81	30.85	2.2	750	0.29%
2024/10/16	3.3	30.12	7.6	31.39	31.60	-4.3	763	-0.56%
2024/10/15	4.3	30.10	0	30.10	30.05	4.2	777	0.54%
2024/10/14	2	30.10	0	0.00	30.10	2	818	0.25%
2024/10/11	1.4	30.23	3.6	30.39	30.20	-2.2	856	-0.26%
2024/10/09	0.4	30.44	0.2	30.44	30.30	0.2	879	0.03%
2024/10/08	0.1	30.73	0.2	30.60	30.60	-0.1	903	-0.02%
2024/10/07	0	30.90	8.1	31.01	31.00	-8	937	-0.86%
2024/10/04	0.8	30.48	0.2	30.45	30.35	0.6	958	0.07%
2024/10/01	2.3	30.63	0	30.65	30.60	2.3	972	0.24%
2024/09/30	0.4	30.99	6.1	30.95	30.90	-5.8	988	-0.58%
2024/09/27	0.5	30.75	1	30.80	30.75	-0.5	1,010	-0.05%
2024/09/26	0.1	30.78	2.4	30.92	30.65	-2.3	1,028	-0.23%
2024/09/25	0.6	30.74	6.4	30.76	30.75	-5.8	1,053	-0.55%
2024/09/24	0	30.42	2	30.52	30.45	-2	1,072	-0.19%
2024/09/23	1.4	30.53	0.8	30.54	30.40	0.6	1,082	0.06%
2024/09/20	2.2	30.22	3.5	30.36	30.65	-1.3	1,099	-0.12%
2024/09/19	1.3	30.37	0.2	30.50	30.45	1.1	1,100	0.10%
2024/09/18	3.5	30.34	0.1	30.55	30.35	3.5	1,113	0.31%
2024/09/16	2	30.28	3.5	30.14	30.20	-1.6	1,130	-0.14%
2024/09/13	2.3	29.89	2.3	29.73	29.80	0	1,136	0.00%
2024/09/12	2.2	29.62	4.3	29.55	29.60	-2	1,145	-0.18%
2024/09/11	4.3	29.26	2	29.30	29.15	2.3	1,149	0.20%
2024/09/10	4.2	29.07	2	29.05	29.15	2.2	1,150	0.19%
2024/09/09	5.7	28.89	1.2	29.07	29.10	4.5	1,151	0.39%
2024/09/06	2.1	29.23	3	29.30	29.25	-0.9	1,156	-0.08%
2024/09/05	5.9	29.36	0.1	29.66	29.20	5.8	1,160	0.50%
2024/09/04	15.2	29.44	11.3	29.50	29.30	3.9	1,164	0.34%
2024/09/03	3.4	30.30	0	30.55	30.20	3.4	1,151	0.30%
2024/09/02	1.2	30.88	1.2	30.62	30.55	0	1,151	0.00%
2024/08/30	2.1	30.75	0	30.66	30.90	2.1	1,153	0.18%
2024/08/29	2.4	30.42	1	30.40	30.45	1.4	1,153	0.12%
2024/08/28	2	30.43	2.1	30.40	30.40	0	1,158	0.00%
2024/08/27	2.5	30.33	0	0.00	30.40	2.5	1,176	0.21%
2024/08/26	1.8	30.52	1.1	30.65	30.40	0.7	1,180	0.06%
2024/08/23	1.3	30.44	1.3	30.51	30.45	-0.1	1,183	-0.01%
2024/08/22	4.5	30.56	0	31.26	30.45	4.5	1,189	0.37%
2024/08/21	2.2	30.69	1.2	30.76	30.75	1.1	1,188	0.09%
2024/08/20	10.8	30.57	0	0.00	30.40	10.8	1,187	0.91%
2024/08/19	0.6	30.80	2	30.80	30.65	-1.4	1,198	-0.12%
2024/08/16	0.4	30.78	1	30.70	30.65	-0.6	1,211	-0.05%
2024/08/15	5.6	30.70	0	0.00	30.55	5.6	1,226	0.45%
2024/08/14	11.4	30.61	0	0.00	30.90	11.4	1,258	0.90%
2024/08/13	9.1	30.71	0	0.00	30.60	9.1	1,262	0.72%
2024/08/12	0	30.99	5	30.99	31.15	-5	1,268	-0.39%
2024/08/09	8.4	30.78	11	30.90	30.60	-2.6	1,279	-0.20%
2024/08/08	9	30.69	5	30.80	30.80	4	1,283	0.31%
2024/08/07	2.1	30.95	0	31.00	31.15	2.1	1,371	0.15%
2024/08/06	4.3	30.20	11.2	30.21	30.40	-6.9	1,381	-0.50%
2024/08/05	17.7	30.49	14.3	30.50	30.10	3.4	1,378	0.25%
2024/08/02	4.8	32.93	2.1	32.86	32.80	2.8	1,379	0.20%
2024/08/01	2.2	33.61	2	33.65	33.70	0.2	1,403	0.01%
2024/07/31	5.8	33.54	8	33.73	33.35	-2.2	1,411	-0.15%
2024/07/30	14.6	33.43	3	33.23	33.40	11.6	1,392	0.83%
2024/07/29	24.4	33.67	17.3	33.67	33.60	7.1	1,407	0.50%
2024/07/26	3.3	32.31	6.2	32.19	32.40	-2.8	1,434	-0.20%
2024/07/23	7.4	31.90	1.2	32.17	32.15	6.2	1,462	0.42%
2024/07/22	39.4	31.58	15.4	31.48	31.65	24	1,471	1.63%
2024/07/19	9.2	32.81	8.2	32.81	32.65	1	1,464	0.07%
2024/07/18	13.2	33.08	1.6	33.41	33.30	11.5	1,477	0.78%
2024/07/17	14.9	32.94	10.4	32.88	33.25	4.5	1,512	0.30%
2024/07/16	28.2	32.82	1.2	32.91	32.85	27.1	1,512	1.79%
2024/07/15	18.6	35.79	11.3	35.86	35.75	7.2	1,482	0.49%
2024/07/12	47.6	35.95	0	0.00	35.75	47.6	1,471	3.23%
2024/07/11	4.4	36.00	2	36.27	36.25	2.4	1,476	0.16%
2024/07/10	17.1	35.99	11	36.10	35.80	6.1	1,481	0.41%
2024/07/09	12.2	36.15	18.4	36.32	36.10	-6.2	1,478	-0.42%
2024/07/08	8.3	36.59	22.1	36.68	36.50	-13.8	1,468	-0.94%
2024/07/05	9.1	36.86	3.4	37.00	36.75	5.7	1,457	0.39%
2024/07/04	14.2	36.76	11.1	36.76	36.90	3.1	1,478	0.21%
2024/07/03	12.6	36.83	16	36.75	36.75	-3.4	1,554	-0.22%
2024/07/02	7.4	36.16	5.1	36.14	36.20	2.3	1,572	0.15%
2024/07/01	8.8	35.95	23.2	36.04	36.25	-14.3	1,616	-0.89%
2024/06/28	8.3	35.67	15.9	35.64	35.65	-7.7	1,607	-0.48%
2024/06/27	4.8	35.18	25.8	35.31	35.45	-21	1,597	-1.32%
2024/06/26	2.4	35.39	16.4	35.26	35.15	-14	1,586	-0.88%
2024/06/25	2.4	34.75	14	34.65	34.95	-11.6	1,579	-0.73%
2024/06/24	11	34.74	12.1	34.67	34.80	-1.1	1,589	-0.07%
2024/06/21	5.4	34.52	15	34.56	34.75	-9.6	1,599	-0.60%
2024/06/20	8.1	34.20	13.7	34.20	34.25	-5.6	1,597	-0.35%
2024/06/19	16.2	33.93	14.1	33.92	33.95	2.1	1,607	0.13%
2024/06/18	10.2	33.65	8.5	33.82	33.75	1.7	1,610	0.11%
2024/06/17	2.2	33.70	2.1	33.75	33.70	0.1	1,633	0.01%
2024/06/14	2.7	33.58	0.1	33.65	33.65	2.6	1,651	0.16%
2024/06/13	6.4	33.58	18.1	33.70	33.60	-11.6	1,712	-0.68%
2024/06/12	2.5	33.59	14	33.61	33.65	-11.5	1,721	-0.67%
2024/06/11	9.5	33.64	6.8	33.79	33.55	2.7	1,740	0.15%
2024/06/07	3.1	33.77	6	33.81	33.85	-2.9	1,748	-0.17%
2024/06/06	14.7	33.69	1	33.80	33.65	13.7	1,778	0.77%
2024/06/05	0.5	33.91	3	33.87	33.90	-2.5	1,804	-0.14%
2024/06/04	6.3	33.74	3	33.70	33.75	3.3	1,824	0.18%
2024/06/03	8	33.83	2	33.80	33.85	6	1,844	0.33%
2024/05/31	4.5	33.74	7.3	33.83	34.00	-2.8	1,867	-0.15%
2024/05/30	10.9	33.38	4	33.35	33.30	6.9	1,877	0.37%
2024/05/29	2.6	33.58	2.3	33.51	33.50	0.3	1,918	0.02%
2024/05/28	14.2	33.53	3.2	33.50	33.50	11	1,921	0.57%
2024/05/27	5.4	33.34	6.2	33.31	33.40	-0.9	1,930	-0.04%
2024/05/24	14.7	33.10	23	32.91	33.25	-8.3	1,934	-0.43%
2024/05/23	14.1	33.27	1	33.45	33.10	13.1	1,937	0.68%
2024/05/22	10.9	33.57	6.3	33.72	33.65	4.6	1,925	0.24%
2024/05/21	22.1	33.70	1.3	33.86	33.70	20.8	1,913	1.09%
2024/05/20	10	33.98	12	33.91	34.05	-2	1,895	-0.10%
2024/05/17	4.8	33.17	8	33.16	33.30	-3.2	1,871	-0.17%
2024/05/16	16.8	33.13	2.7	33.26	33.10	14.1	1,861	0.76%
2024/05/15	8.8	33.12	16	33.13	33.15	-7.2	1,852	-0.39%
2024/05/14	31.4	33.03	9.5	32.99	32.95	21.9	1,846	1.19%
2024/05/13	58.8	33.16	36.8	33.30	33.10	22.1	1,827	1.21%
2024/05/10	11.9	34.84	9.5	34.86	34.95	2.4	1,741	0.14%
2024/05/09	19	34.60	11.1	34.58	34.55	7.9	1,730	0.45%
2024/05/08	30	34.48	10.8	34.47	34.35	19.3	1,717	1.12%
2024/05/07	29.1	34.82	22.5	35.10	34.75	6.6	1,698	0.39%
2024/05/06	17.2	35.40	4.7	35.36	35.40	12.5	1,669	0.75%
2024/05/03	25.3	35.34	5.2	35.43	35.25	20.1	1,652	1.22%
2024/05/02	20	35.76	20.4	35.79	35.35	-0.3	1,632	-0.02%
2024/04/30	43	35.69	34.9	35.61	35.15	8.1	1,605	0.51%
2024/04/29	21.4	34.66	32.3	34.64	35.15	-10.9	1,529	-0.71%
2024/04/26	8.4	33.75	2.5	33.92	33.65	5.9	1,479	0.40%
2024/04/25	3.1	34.01	18.5	34.04	33.85	-15.4	1,453	-1.06%
2024/04/24	22.6	33.88	19.9	33.80	33.70	2.7	1,439	0.19%
2024/04/23	66.7	33.86	52.6	33.91	34.05	14.1	1,431	0.99%
2024/04/22	10.6	33.35	7.6	33.50	33.40	2.9	1,392	0.21%
2024/04/19	10.3	33.02	8.8	33.04	33.10	1.5	1,374	0.11%
2024/04/18	48.6	33.54	8.4	33.42	33.30	40.1	1,357	2.96%
2024/04/17	6.4	33.08	24.3	33.07	33.15	-17.9	1,331	-1.34%
2024/04/16	21.8	32.43	13.7	32.26	32.20	8.1	1,296	0.62%
2024/04/15	10.4	32.87	7.6	32.91	32.75	2.8	1,279	0.22%
2024/04/12	4.2	32.73	11.5	32.79	32.65	-7.3	1,259	-0.58%
2024/04/11	8.8	32.62	9.5	32.64	32.60	-0.6	1,242	-0.05%
2024/04/10	25	32.95	14	32.90	32.95	11	1,237	0.89%
2024/04/09	38.6	33.28	35	33.35	33.45	3.5	1,210	0.29%
2024/04/08	7.2	32.71	8.5	32.65	32.75	-1.3	1,115	-0.11%
2024/04/03	43.8	32.44	45.3	32.34	32.05	-1.4	1,070	-0.13%
2024/04/02	9.4	31.89	2.2	31.86	31.80	7.2	1,012	0.71%
2024/04/01	6.3	32.00	8.2	32.00	32.00	-1.9	1,001	-0.19%
2024/03/29	5	31.60	15.1	31.50	31.60	-10.1	992	-1.02%
2024/03/28	13.3	31.58	8	31.63	31.50	5.3	1,003	0.53%
2024/03/27	16.4	31.23	3	31.23	31.30	13.4	1,000	1.34%
2024/03/26	9	31.22	10.1	31.23	31.10	-1.1	992	-0.11%
2024/03/25	16.1	31.52	10	31.48	31.40	6.1	983	0.62%
2024/03/22	13.1	31.91	7	31.81	31.80	6.1	985	0.62%
2024/03/21	0.2	32.06	67.1	32.09	32.25	-66.9	981	-6.82%
2024/03/20	15.6	32.03	81.3	31.95	31.95	-65.7	1,001	-6.55%
2024/03/19	11	32.50	5.9	32.48	32.35	5	989	0.51%
2024/03/18	11.1	32.35	49.3	32.26	32.50	-38.1	990	-3.85%
2024/03/15	9.7	31.53	2.6	31.53	31.45	7.1	963	0.73%
2024/03/14	10.7	31.68	18	31.66	31.85	-7.3	972	-0.75%
2024/03/13	6.1	31.35	32.4	31.34	31.40	-26.3	963	-2.73%
2024/03/12	9.7	31.38	11	31.30	31.45	-1.4	953	-0.14%
2024/03/11	21.7	31.55	10.1	31.63	31.70	11.6	921	1.26%
2024/03/08	24.7	30.93	11.1	31.02	31.05	13.5	893	1.52%
2024/03/07	9.6	31.14	22.5	31.18	31.25	-12.9	881	-1.46%
2024/03/06	6.9	31.05	23.9	31.11	31.20	-17	862	-1.97%
2024/03/05	34.7	30.84	12.2	30.91	30.90	22.6	839	2.69%
2024/03/04	66.2	30.62	23.7	30.66	30.65	42.6	816	5.21%
2024/03/01	3.1	29.78	33.5	29.77	29.75	-30.3	788	-3.85%
2024/02/29	2.1	29.45	17.8	29.65	29.70	-15.7	787	-1.99%
2024/02/27	2.2	29.19	3.2	29.16	29.25	-1	774	-0.13%
2024/02/26	11.9	29.40	0	0.00	29.40	11.9	769	1.54%
2024/02/23	1.8	29.14	0.5	29.18	29.20	1.3	768	0.17%
2024/02/22	0.5	29.01	1	29.05	29.10	-0.5	770	-0.07%
2024/02/21	4.1	28.97	0.1	29.08	28.95	4	778	0.52%
2024/02/20	5.5	28.98	2	29.10	28.90	3.5	783	0.45%
2024/02/19	0.3	29.20	2	29.10	29.15	-1.7	787	-0.22%
2024/02/16	10.1	29.05	0.1	29.10	29.00	9.9	796	1.25%
2024/02/15	1.2	28.94	3.3	29.06	28.90	-2.2	822	-0.26%
2024/02/05	0.2	29.16	0.6	29.15	29.05	-0.4	818	-0.04%
2024/02/02	0	29.28	0.2	29.35	29.25	-0.2	840	-0.02%
2024/02/01	6.7	29.28	1.4	29.26	29.30	5.3	838	0.64%
2024/01/31	0.1	29.06	0.3	29.15	29.15	-0.2	839	-0.03%
2024/01/30	0.2	29.06	0	0.00	29.20	0.2	840	0.02%
2024/01/29	1.4	29.16	7.6	29.14	29.20	-6.3	837	-0.75%
2024/01/26	0.3	28.91	7	28.85	28.85	-6.7	837	-0.80%
2024/01/25	1.6	28.87	0.1	28.91	28.95	1.5	847	0.18%
2024/01/24	0.1	28.90	0.2	28.80	29.00	-0.1	892	-0.01%
2024/01/23	2.2	28.70	0	0.00	28.70	2.2	889	0.24%
2024/01/22	1.3	28.57	0.2	28.60	28.55	1.1	888	0.12%
2024/01/19	2.4	28.31	0	0.00	28.30	2.4	882	0.27%
2024/01/18	0.1	28.26	0.7	28.36	28.35	-0.7	879	-0.07%
2024/01/17	12	28.27	5.7	28.31	28.25	6.4	877	0.72%
2024/01/16	9.3	28.64	10.6	28.66	28.60	-1.2	856	-0.14%
2024/01/15	0.2	29.12	1	29.15	29.00	-0.8	844	-0.10%
2024/01/12	1.2	29.03	2	29.03	29.20	-0.8	846	-0.09%
2024/01/11	5.3	28.94	1.3	28.91	29.15	4.1	846	0.48%
2024/01/10	10.4	28.83	0.4	28.84	28.90	10	856	1.17%
2024/01/09	9	29.09	2	29.15	28.90	7	852	0.82%
2024/01/08	2.4	29.37	1.1	29.44	29.30	1.3	841	0.15%
2024/01/05	3.1	29.34	0.7	29.40	29.40	2.4	845	0.28%
2024/01/04	12.1	29.28	1.3	29.27	29.10	10.9	842	1.29%
2024/01/03	7.4	29.41	4.1	29.50	29.50	3.3	839	0.39%
2024/01/02	2.1	29.72	8	29.70	29.70	-5.9	830	-0.71%
2023/12/29	10.4	29.62	1.6	29.67	29.70	8.8	831	1.06%
2023/12/28	22.2	29.70	2.2	29.70	29.80	20.1	848	2.37%
2023/12/27	27.6	29.65	11	29.69	29.60	16.5	845	1.96%
2023/12/26	6.5	29.52	4.8	29.63	29.70	1.7	844	0.21%
2023/12/25	32.1	29.56	7.4	29.64	29.35	24.7	843	2.93%
2023/12/22	11.9	29.83	12.1	29.90	29.80	-0.2	837	-0.02%
2023/12/21	8.4	30.04	5.6	30.02	29.95	2.8	835	0.33%
2023/12/20	11.6	30.10	9.7	30.13	30.25	1.9	831	0.23%
2023/12/19	6.6	29.87	19.3	30.14	30.25	-12.6	820	-1.54%
2023/12/18	0.5	30.16	4.6	30.21	30.20	-4	812	-0.50%
2023/12/15	16.2	30.00	23.9	30.17	30.15	-7.7	802	-0.96%
2023/12/14	6.2	29.81	29.8	29.85	29.85	-23.6	775	-3.05%
2023/12/13	15.3	29.63	11.2	29.62	29.75	4.2	792	0.52%
2023/12/12	4.8	29.62	11.5	29.66	29.65	-6.7	943	-0.71%
2023/12/11	12.2	29.27	18.1	29.22	29.20	-5.9	915	-0.64%
2023/12/08	0.4	28.75	18.3	29.00	29.05	-17.9	904	-1.98%
2023/12/07	0.3	28.74	1	28.70	28.85	-0.7	920	-0.07%
2023/12/06	1.1	28.91	2.1	28.95	28.90	-0.9	928	-0.10%
2023/12/05	8.3	28.78	12.2	28.85	28.90	-3.9	929	-0.42%
2023/12/04	5.3	28.66	12.8	28.88	28.85	-7.4	935	-0.79%
2023/12/01	7.3	28.44	5.3	28.43	28.40	2	941	0.21%
2023/11/30	3.2	28.26	3	28.30	28.45	0.2	944	0.02%
2023/11/29	1.4	28.51	2.3	28.50	28.35	-0.9	943	-0.09%
2023/11/28	1	28.55	34.9	28.42	28.55	-33.9	944	-3.59%
2023/11/27	2.2	28.08	3	28.17	28.05	-0.8	930	-0.08%
2023/11/24	0.8	28.13	6	28.07	28.05	-5.2	923	-0.56%
2023/11/22	0.3	28.14	21	28.18	28.20	-20.8	936	-2.22%
2023/11/21	18.4	28.14	7.4	28.12	28.15	10.9	936	1.17%
2023/11/20	2.2	27.92	15.1	27.93	27.90	-13	953	-1.36%
2023/11/17	1.1	28.00	2.6	28.04	27.95	-1.5	949	-0.16%
2023/11/16	13.1	27.94	1.3	28.09	27.90	11.8	953	1.24%
2023/11/15	3.6	27.83	7.2	27.63	27.85	-3.7	952	-0.38%
2023/11/14	12	27.25	19.6	27.37	27.60	-7.6	949	-0.80%
2023/11/13	2	26.97	14	27.03	26.90	-12	938	-1.28%
2023/11/10	5	26.88	8.4	26.90	26.75	-3.4	939	-0.36%
2023/11/09	5	26.48	1.1	26.60	26.60	4	926	0.43%
2023/11/08	2	26.40	1.6	26.48	26.50	0.4	935	0.05%
2023/11/07	5.2	26.25	0.1	26.29	26.25	5.2	942	0.55%
2023/11/06	4.3	26.30	11.8	26.28	26.35	-7.5	982	-0.76%
2023/11/03	0	26.25	75	26.17	26.15	-75	989	-7.58%
2023/11/02	8.2	26.18	2	26.25	26.05	6.2	990	0.62%
2023/11/01	7	26.01	14.1	26.15	25.85	-7.1	1,000	-0.71%
2023/10/31	0.6	25.51	1	25.55	25.35	-0.4	960	-0.04%
2023/10/30	1.4	25.37	3	25.40	25.45	-1.6	982	-0.16%
2023/10/27	0	25.50	3.1	25.45	25.35	-3	991	-0.31%
2023/10/26	0.3	25.43	1	25.20	25.30	-0.7	1,008	-0.07%
2023/10/25	1.1	25.57	3.5	25.60	25.55	-2.3	1,045	-0.22%
2023/10/24	3.2	25.40	6	25.38	25.50	-2.8	1,071	-0.26%
2023/10/23	1.2	25.32	6.1	25.35	25.25	-4.9	1,138	-0.43%
2023/10/20	4.3	25.26	2.5	25.32	25.30	1.8	1,284	0.14%
2023/10/19	6.2	25.50	2.5	25.54	25.50	3.7	1,333	0.28%
2023/10/18	5.6	25.50	4.5	25.81	26.00	1.1	1,458	0.07%
2023/10/17	7.7	25.72	12	25.85	25.65	-4.4	1,538	-0.28%
2023/10/16	0.9	25.93	1.2	25.82	25.90	-0.3	1,589	-0.02%
2023/10/13	6.5	26.01	1	26.00	25.95	5.5	1,632	0.34%
2023/10/12	0.5	25.88	0	0.00	25.95	0.5	1,668	0.03%
2023/10/11	13.5	25.52	0.1	25.50	25.50	13.4	1,684	0.80%
2023/10/06	1	25.61	1.2	25.64	25.80	-0.2	1,696	-0.01%
2023/10/05	0.5	25.71	2	25.65	25.65	-1.5	1,710	-0.09%
2023/10/04	15.7	25.54	9.5	25.51	25.45	6.2	1,717	0.36%
2023/10/03	1.3	25.93	6	26.00	25.90	-4.7	1,717	-0.27%
2023/10/02	3.8	25.97	7.6	25.98	25.95	-3.8	1,762	-0.21%
2023/09/28	2.2	26.01	3.2	26.08	26.05	-1.1	1,770	-0.06%
2023/09/27	2.3	25.92	1	26.05	26.00	1.3	1,774	0.07%
2023/09/26	5.7	26.07	3	26.07	26.10	2.7	1,791	0.15%
2023/09/25	6.2	26.19	2	26.15	26.10	4.2	1,807	0.23%
2023/09/22	3.1	26.27	3.4	26.30	26.30	-0.3	1,814	-0.02%
2023/09/21	20.3	26.31	3.1	26.33	26.25	17.3	1,829	0.94%
2023/09/20	9.2	26.65	16.8	26.70	26.60	-7.6	1,833	-0.41%
2023/09/19	8.6	26.74	2	26.93	26.70	6.6	1,847	0.36%
2023/09/18	43.3	26.67	4	26.79	26.75	39.3	1,853	2.12%
2023/09/15	13.2	26.78	5	27.22	26.55	8.2	1,830	0.45%
2023/09/14	0.2	27.35	1	27.35	27.25	-0.8	1,679	-0.05%
2023/09/13	6.9	27.18	1	27.30	27.20	5.9	1,689	0.35%
2023/09/12	33.5	27.24	30	27.15	27.20	3.5	1,711	0.21%
2023/09/11	5.3	27.72	6	27.70	27.55	-0.7	1,738	-0.04%
2023/09/08	1.4	27.92	2.3	27.91	27.90	-0.9	1,775	-0.05%
2023/09/07	3.2	27.97	0.2	28.00	28.05	3.1	1,915	0.16%
2023/09/06	6.4	28.09	4	27.93	27.95	2.4	2,039	0.12%
2023/09/05	1.2	28.44	0.2	28.35	28.50	1	2,125	0.05%
2023/09/04	2.2	28.29	3	28.25	28.35	-0.8	2,263	-0.04%
2023/09/01	2.4	28.24	5	28.25	28.25	-2.7	2,306	-0.12%
2023/08/31	2.1	28.03	2	28.13	28.05	0.1	2,449	0.00%
2023/08/30	8.1	27.73	1.4	27.81	27.75	6.7	2,456	0.27%
2023/08/29	5.4	27.77	2.5	27.75	27.80	2.9	2,468	0.12%
2023/08/28	3.1	27.53	3.3	27.50	27.45	-0.3	2,475	-0.01%
2023/08/25	1.1	27.85	1	28.00	27.70	0.1	2,471	0.00%
2023/08/24	19.9	27.82	18	27.88	27.70	1.9	2,482	0.08%
2023/08/23	2.3	28.38	0	0.00	28.35	2.3	2,472	0.09%
2023/08/22	5.1	28.69	4.5	28.75	28.60	0.6	2,480	0.02%
2023/08/21	1.2	29.02	5.1	29.11	29.05	-3.9	2,487	-0.16%
2023/08/18	3.1	28.67	3	28.87	28.75	0.1	2,501	0.00%
2023/08/17	10.2	28.80	6.1	28.76	28.90	4.1	2,511	0.16%
2023/08/16	1	28.70	2	28.60	28.55	-1	2,518	-0.04%
2023/08/15	0	28.65	2	28.58	28.60	-2	2,546	-0.08%
2023/08/14	5.2	28.31	5	28.31	28.25	0.2	2,567	0.01%
2023/08/11	10.8	28.11	0	28.35	28.25	10.7	2,610	0.41%
2023/08/10	26.6	28.13	15	28.32	28.15	11.6	2,723	0.43%
2023/08/09	7.4	29.26	0.5	29.30	29.20	6.9	2,756	0.25%
2023/08/08	16.4	29.52	6.7	29.53	29.40	9.8	2,777	0.35%
2023/08/07	3.1	29.54	10.1	29.59	29.80	-7	2,836	-0.25%
2023/08/04	1.3	28.98	2.1	29.03	29.25	-0.8	2,852	-0.03%
2023/08/02	19.7	28.88	15.4	28.94	29.00	4.4	2,895	0.15%
2023/08/01	3.2	29.01	20.2	29.18	29.25	-16.9	2,927	-0.58%
2023/07/31	17.5	29.64	28.1	29.67	29.20	-10.7	2,996	-0.36%
2023/07/28	10.2	29.67	13.3	29.60	29.70	-3.1	3,053	-0.10%
2023/07/27	30.7	28.78	17.2	28.92	29.00	13.5	3,268	0.41%
2023/07/26	70.2	28.51	19	28.52	28.45	51.2	3,312	1.55%
2023/07/25	69.3	29.51	105.2	29.64	29.60	-35.9	3,450	-1.04%	大賣/
2023/07/24	48.9	27.37	8.5	27.17	27.10	40.5	3,339	1.21%
2023/07/21	52.5	28.42	12.8	28.40	28.10	39.7	3,337	1.19%
2023/07/20	57.5	31.16	50.2	31.20	31.20	7.3	3,236	0.22%
2023/07/19	40.5	30.84	7	30.71	30.75	33.5	3,190	1.05%
2023/07/18	12.3	31.03	9.7	31.06	31.05	2.5	3,183	0.08%
2023/07/17	31.6	31.09	15	31.11	31.15	16.6	3,195	0.52%
2023/07/14	3.4	30.62	16.2	30.49	30.55	-12.7	3,188	-0.40%
2023/07/13	24	30.09	0.3	30.21	29.95	23.8	3,180	0.75%
2023/07/12	5.4	30.11	10.5	30.11	30.15	-5.1	3,173	-0.16%
2023/07/11	7.3	29.69	6	29.82	29.90	1.3	3,175	0.04%
2023/07/10	12.9	29.67	9.2	29.69	29.55	3.7	3,196	0.12%
2023/07/07	28.1	29.93	8	29.89	29.75	20.1	3,210	0.63%
2023/07/06	16.6	30.60	2.1	30.74	30.60	14.5	3,184	0.45%
2023/07/05	1	30.70	2	30.75	30.75	-1	3,184	-0.03%
2023/07/04	32.4	30.78	7	30.93	30.65	25.4	3,188	0.80%
2023/07/03	5	31.16	39.5	31.14	31.15	-34.5	3,180	-1.08%
2023/06/30	2	30.57	3.1	30.68	30.70	-1.1	3,186	-0.03%
2023/06/29	16.8	30.48	10.4	30.53	30.50	6.5	3,191	0.20%
2023/06/28	4.5	30.59	25.4	30.59	30.65	-20.9	3,201	-0.65%
2023/06/27	28.4	30.97	15	30.87	30.70	13.4	3,204	0.42%
2023/06/26	8.6	30.67	3.1	30.69	30.70	5.5	3,258	0.17%
2023/06/21	6.6	30.87	4	30.91	30.95	2.6	3,252	0.08%
2023/06/20	6.3	30.65	15.1	30.68	30.70	-8.8	3,256	-0.27%
2023/06/19	8.1	30.88	9.5	30.93	30.95	-1.4	3,261	-0.04%
2023/06/16	8.6	31.42	16.8	31.41	31.25	-8.2	3,260	-0.25%
2023/06/15	14.1	30.66	58.4	30.95	31.25	-44.3	3,251	-1.36%
2023/06/14	38.5	31.36	34.5	31.34	31.20	4	3,278	0.12%
2023/06/13	26.9	31.39	32.9	31.48	31.80	-6	3,253	-0.18%
2023/06/12	59.6	30.89	120	31.00	31.30	-60.4	3,151	-1.92%	大賣/
2023/06/09	61.3	30.01	75.4	30.14	30.25	-14.1	3,031	-0.46%
2023/06/08	85.5	29.76	58.6	29.77	29.75	26.9	2,938	0.92%
2023/06/07	19.3	28.91	23.7	28.96	29.10	-4.4	2,803	-0.16%
2023/06/06	125.5	28.92	103.2	28.90	28.90	22.3	2,763	0.81%	大買/大賣/
2023/06/05	15.1	28.13	9.1	28.16	28.10	5.9	2,621	0.23%
2023/06/02	27	27.90	6.3	27.89	27.90	20.7	2,608	0.79%
2023/06/01	4.1	27.62	10.5	27.63	27.80	-6.4	2,601	-0.25%
2023/05/31	1.3	27.63	7	27.74	27.65	-5.7	2,592	-0.22%
2023/05/30	4.5	27.69	3.6	27.65	27.60	0.9	2,584	0.04%
2023/05/29	7.2	27.94	0.7	27.95	27.85	6.5	2,575	0.25%
2023/05/26	4.2	27.86	22	27.86	27.80	-17.8	2,565	-0.69%
2023/05/25	33.9	28.09	1.9	28.12	27.90	32	2,556	1.25%
2023/05/24	19.7	28.05	4.4	28.14	28.30	15.3	2,542	0.60%
2023/05/23	14.2	27.89	3.9	27.98	27.90	10.3	2,518	0.41%
2023/05/22	6.4	27.71	9	27.65	27.85	-2.6	2,508	-0.10%
2023/05/19	31.3	27.17	14	27.23	27.25	17.3	2,481	0.70%
2023/05/18	17.8	27.58	21.3	27.57	27.60	-3.5	2,447	-0.14%
2023/05/17	43.1	27.35	9.6	27.38	27.30	33.6	2,418	1.39%
2023/05/16	57.8	27.57	53.7	27.54	27.60	4.1	2,364	0.17%
2023/05/15	21.3	29.03	27.8	28.62	28.55	-6.5	2,256	-0.29%
2023/05/12	31.9	29.35	24.5	29.47	29.85	7.4	2,195	0.34%
2023/05/11	31.9	29.35	24.5	29.47	29.70	7.4	2,170	0.34%
2023/05/10	19.1	30.08	27	30.03	30.15	-7.9	2,112	-0.37%
2023/05/09	11.4	29.85	32.8	29.89	29.90	-21.4	2,097	-1.02%
2023/05/08	35.3	29.70	50.8	29.76	29.85	-15.5	2,053	-0.75%
2023/05/05	50.3	29.86	66.8	29.70	29.65	-16.4	2,006	-0.82%
2023/05/04	67.6	29.24	15.9	29.30	29.60	51.7	1,935	2.67%
2023/05/03	173.4	29.74	186.4	29.76	29.65	-13	1,867	-0.70%	大買/大賣/
2023/05/02	21	28.38	38.4	28.45	28.75	-17.4	1,624	-1.07%
2023/04/28	121.6	28.33	132.3	28.27	28.30	-10.7	1,566	-0.68%	大買/大賣/
2023/04/27	43.3	27.29	18.2	27.34	27.35	25.1	1,365	1.83%
2023/04/26	35.3	27.56	29.9	27.63	27.80	5.5	1,335	0.41%
2023/04/25	33.6	27.12	25.4	27.03	27.15	8.2	1,289	0.64%
2023/04/24	60.4	27.30	37.1	27.32	27.30	23.3	1,265	1.84%
2023/04/21	61.6	27.25	27	27.02	26.80	34.6	1,257	2.75%
2023/04/20	31.8	27.07	16	27.14	27.05	15.7	1,209	1.30%
2023/04/19	9.1	26.88	28.1	26.65	27.10	-19	1,150	-1.65%
2023/04/18	11.5	26.79	12	26.75	26.75	-0.5	1,116	-0.05%
2023/04/17	5.1	26.90	23.3	26.87	26.95	-18.2	1,100	-1.65%
2023/04/14	10.2	26.68	1	26.65	26.65	9.2	1,084	0.84%
2023/04/13	15.5	27.00	19.8	27.10	26.85	-4.3	1,070	-0.40%
2023/04/12	6.1	26.45	5.1	26.63	26.75	1.1	1,039	0.10%
2023/04/11	3	26.52	3.2	26.62	26.60	-0.1	1,012	-0.01%
2023/04/10	5.1	26.34	7.1	26.31	26.30	-2	991	-0.20%
2023/04/07	2.4	26.23	11	26.32	26.35	-8.6	976	-0.88%
2023/04/06	4.6	26.19	6	26.20	26.30	-1.5	966	-0.15%
2023/03/31	0	26.22	7.3	26.36	26.50	-7.2	946	-0.76%
2023/03/30	10.4	26.07	0	26.05	26.10	10.4	918	1.13%
2023/03/29	4.6	26.25	2.4	26.21	26.15	2.3	900	0.26%
2023/03/28	15.1	25.98	4	25.96	26.00	11.1	881	1.26%
2023/03/27	22.7	26.25	13.2	26.29	26.25	9.4	859	1.10%
2023/03/24	2.1	25.52	2.1	25.48	25.50	0	787	0.00%
2023/03/23	2.3	25.32	12.1	25.48	25.55	-9.7	782	-1.24%
2023/03/22	22	25.57	27	25.38	25.30	-5	769	-0.65%
2023/03/21	14	25.55	17.3	25.58	25.70	-3.2	754	-0.43%
2023/03/20	6.3	25.35	7.5	25.34	25.35	-1.2	744	-0.16%
2023/03/17	10.1	25.42	52.2	25.42	25.60	-42.2	717	-5.88%
2023/03/16	37.9	24.40	2	24.25	24.40	35.9	634	5.65%
2023/03/15	40	24.79	27.1	24.72	24.95	13	612	2.12%
2023/03/14	3	23.97	4	24.08	24.10	-1	578	-0.17%
2023/03/13	15.8	23.93	8.5	23.96	24.00	7.3	578	1.27%
2023/03/10	4.4	24.06	0.1	23.98	24.10	4.3	569	0.75%
2023/03/09	1	24.60	15	24.58	24.40	-14	569	-2.46%
2023/03/08	4.1	24.31	32	24.37	24.45	-27.9	558	-4.99%
2023/03/07	12.5	24.39	7	24.40	24.40	5.5	555	0.99%
2023/03/06	8.7	24.40	11	24.45	24.30	-2.3	556	-0.42%
2023/03/03	0.6	24.23	16	24.32	24.35	-15.4	552	-2.79%
2023/03/02	2.3	24.21	9	24.28	24.30	-6.7	550	-1.21%
2023/03/01	7.9	24.18	16.6	24.25	24.15	-8.7	546	-1.60%
2023/02/24	9	24.38	12	24.39	24.45	-3	537	-0.56%
2023/02/23	1	24.35	3.2	24.26	24.35	-2.1	530	-0.40%
2023/02/22	8.3	24.03	0	24.10	24.10	8.2	525	1.57%
2023/02/21	28.3	24.26	1	24.45	24.20	27.3	522	5.23%
2023/02/20	8	24.14	5.1	24.23	24.35	2.9	525	0.55%
2023/02/17	2.1	23.82	2	23.75	23.90	0.1	529	0.02%
2023/02/16	2	23.85	0.1	23.75	23.85	1.9	531	0.37%
2023/02/15	1	23.70	0	0.00	23.60	1	534	0.20%
2023/02/14	0.1	23.68	0	0.00	23.60	0.1	540	0.01%
2023/02/13	13.1	23.55	4	23.63	23.60	9.1	536	1.69%
2023/02/10	4	24.05	0.5	23.90	23.95	3.5	521	0.67%
2023/02/09	3.2	24.28	11.1	24.35	24.35	-7.9	506	-1.56%
2023/02/08	2	24.25	13	24.30	24.35	-11	502	-2.19%
2023/02/07	13	24.16	12.2	24.17	24.20	0.9	491	0.17%
2023/02/06	4.1	23.68	3	23.73	23.80	1.1	466	0.23%
2023/02/03	1.1	23.70	1	23.75	23.80	0	460	0.00%
2023/02/02	4	23.60	1	23.75	23.75	3	451	0.66%
2023/02/01	12.6	23.70	0.5	23.75	23.65	12.1	443	2.73%
2023/01/31	6	23.53	4	23.54	23.60	2	437	0.47%
2023/01/30	2	23.35	1.6	23.41	23.40	0.4	427	0.09%
2023/01/17	8.9	23.27	2.4	23.37	23.20	6.6	418	1.57%
2023/01/16	5.6	23.10	8.5	23.14	23.25	-2.9	412	-0.71%
2023/01/13	6.2	23.06	3.8	22.98	22.95	2.4	407	0.59%
2023/01/12	7.4	23.18	2.2	23.19	23.20	5.3	407	1.30%
2023/01/11	13.7	23.13	7	23.11	23.25	6.7	403	1.66%
2023/01/09	1	22.35	2.1	22.38	22.40	-1.1	369	-0.30%
2023/01/06	1	22.25	0	0.00	22.35	1	372	0.27%
2023/01/04	0	22.19	2	22.20	22.30	-2	386	-0.51%
2023/01/03	3.1	22.00	1	21.95	22.20	2.1	387	0.53%
2022/12/30	0.1	22.20	0	0.00	22.20	0.1	386	0.02%
2022/12/29	6.2	22.10	0	0.00	22.10	6.2	390	1.57%
2022/12/28	0	0.00	2.2	22.30	22.25	-2.2	389	-0.57%
2022/12/27	1	22.25	0.3	22.35	22.30	0.7	390	0.18%
2022/12/26	1	22.35	0	0.00	22.30	1	396	0.25%
2022/12/23	1	22.30	4	22.23	22.25	-3	400	-0.75%
2022/12/22	1	22.30	2.1	22.40	22.30	-1.1	405	-0.26%
2022/12/21	1	22.20	4.3	22.28	22.20	-3.3	413	-0.79%
2022/12/20	3	22.22	5	22.32	22.15	-2	419	-0.47%
2022/12/19	3.1	22.40	4	22.44	22.40	-0.9	423	-0.22%
2022/12/16	9	22.56	13.2	22.56	22.45	-4.2	424	-0.99%
2022/12/15	1	22.75	1.2	22.79	22.70	-0.2	423	-0.04%
2022/12/14	2.1	22.70	1	22.80	22.70	1.1	424	0.25%
2022/12/13	6	22.75	22	22.74	22.75	-16	422	-3.78%
2022/12/12	3	22.62	5	22.59	22.55	-2	416	-0.48%
2022/12/09	3.1	22.45	2.1	22.45	22.45	1	409	0.24%
2022/12/08	4	22.40	0	0.00	22.35	4	410	0.97%
2022/12/07	0	0.00	1	22.35	22.45	-1	409	-0.24%
2022/12/06	14.1	22.37	5	22.42	22.35	9.1	413	2.20%
2022/12/05	39	22.64	0	22.65	22.60	39	405	9.61%
2022/12/02	1.2	22.21	1	22.30	22.25	0.2	392	0.05%
2022/12/01	2.1	22.02	5.5	22.28	22.35	-3.4	390	-0.87%
2022/11/29	0	21.90	1	21.90	21.90	-1	379	-0.26%
2022/11/28	4.1	21.73	0	0.00	21.80	4.1	375	1.08%
2022/11/25	0	21.70	0.2	21.73	21.55	-0.2	380	-0.05%
2022/11/24	2	21.55	0	0.00	21.55	2	395	0.51%
2022/11/23	0.2	21.60	2	21.55	21.55	-1.8	399	-0.46%
2022/11/22	0	0.00	12.3	21.55	21.55	-12.3	401	-3.06%
2022/11/21	3	21.60	4	21.53	21.55	-1	401	-0.25%
2022/11/18	0	0.00	1	21.50	21.50	-1	402	-0.25%
2022/11/17	3	21.57	1	21.55	21.55	2	403	0.50%
2022/11/16	2	21.40	5	21.50	21.35	-3	402	-0.75%
2022/11/15	20.4	21.50	6	21.40	21.55	14.4	399	3.60%
2022/11/14	0.3	21.30	1	21.00	21.10	-0.7	388	-0.18%
2022/11/11	1.1	20.95	3	20.98	20.95	-1.9	385	-0.50%
2022/11/10	4	20.76	2	20.50	20.85	2	382	0.53%
2022/11/09	2.1	20.43	1	20.30	20.40	1.1	377	0.30%
2022/11/08	3	20.25	1	20.25	20.25	2	392	0.51%
2022/11/07	2.1	20.20	1	20.20	20.20	1.1	397	0.26%
2022/11/03	1.1	20.05	0	0.00	20.05	1.1	406	0.27%
2022/11/02	0.1	20.07	0	0.00	20.10	0.1	416	0.02%
2022/11/01	1	20.05	0	0.00	20.10	1	427	0.23%
2022/10/31	0	19.98	0	0.00	20.00	0	426	0.01%
2022/10/28	0.2	20.00	0	0.00	19.95	0.2	430	0.05%
2022/10/27	0	19.95	0	20.03	20.10	0	435	0.00%
2022/10/26	0.1	19.90	0	0.00	19.95	0.1	437	0.01%
2022/10/25	0	19.95	1	20.15	19.95	-1	443	-0.22%
2022/10/24	1	20.00	0.1	20.10	20.05	1	448	0.21%
2022/10/21	0.2	20.10	0	0.00	20.05	0.2	447	0.05%
2022/10/20	0.3	19.89	6	19.75	20.10	-5.7	449	-1.27%
2022/10/19	0.1	20.25	0	0.00	19.90	0.1	446	0.02%
2022/10/18	1	19.95	0	0.00	20.05	1	456	0.22%
2022/10/17	4.1	19.72	0	0.00	19.80	4.1	456	0.91%
2022/10/14	0	0.00	2	20.00	20.00	-2	453	-0.44%
2022/10/13	9.5	19.95	0	0.00	19.85	9.5	465	2.05%
2022/10/12	0.5	20.36	0	0.00	20.25	0.5	458	0.11%
2022/10/11	3.1	20.29	0	0.00	20.30	3.1	460	0.67%
2022/10/07	2	20.38	0	0.00	20.45	2	462	0.44%
2022/10/06	6.1	20.40	0	0.00	20.40	6.1	465	1.30%
2022/10/05	1.1	20.55	0	0.00	20.45	1.1	471	0.22%
2022/10/04	0	20.60	0	0.00	20.55	0	475	0.01%
2022/10/03	1.2	20.42	3.3	20.41	20.45	-2.1	485	-0.42%
2022/09/30	1.1	20.51	3.1	20.45	20.50	-2	487	-0.41%
2022/09/29	4	20.64	0	0.00	20.70	4	490	0.83%
2022/09/28	22.3	20.66	0	20.75	20.65	22.3	496	4.48%
2022/09/27	2.1	21.01	1	21.05	21.15	1.1	521	0.22%
2022/09/26	0.1	21.19	0	0.00	21.05	0.1	517	0.01%
2022/09/23	2.2	21.51	0	21.60	21.40	2.2	514	0.42%
2022/09/22	1	21.50	1	21.60	21.55	0	520	0.00%
2022/09/21	1	21.70	2	21.60	21.60	-1	519	-0.19%
2022/09/20	2	21.75	0	0.00	21.75	2	518	0.39%
2022/09/19	8.3	21.88	1	21.85	21.85	7.3	523	1.40%
2022/09/16	0.1	21.90	2	21.85	21.95	-1.9	525	-0.36%
2022/09/14	0	21.95	10	21.95	22.00	-10	528	-1.89%
2022/09/13	10	22.00	1.1	21.86	22.05	8.9	533	1.67%
2022/09/12	2	21.85	0	0.00	21.85	2	530	0.38%
2022/09/08	1	21.75	0	0.00	21.70	1	531	0.19%
2022/09/07	21.2	21.75	0	0.00	21.75	21.2	535	3.97%
2022/09/06	0	0.00	1	21.95	21.90	-1	538	-0.19%
2022/09/05	0	0.00	8	21.90	21.90	-8	543	-1.47%
2022/09/02	1.3	22.03	10	22.05	22.00	-8.7	551	-1.58%
2022/09/01	4	22.31	0	0.00	22.15	4	556	0.72%
2022/08/31	10	22.39	15	22.49	22.45	-5	554	-0.91%
2022/08/30	2.1	22.00	0	0.00	22.10	2.1	542	0.38%
2022/08/29	1.1	21.83	2	21.80	21.75	-0.9	545	-0.16%
2022/08/26	3	22.00	0	0.00	21.95	3	559	0.54%
2022/08/25	0	0.00	0	22.50	22.05	0	562	0.00%
2022/08/24	3	21.90	3	22.02	22.00	0	563	0.00%
2022/08/23	1	21.90	6.3	21.92	21.90	-5.3	571	-0.92%
2022/08/22	3	21.95	2	22.10	22.15	1	577	0.17%
2022/08/19	0	0.00	4	21.90	22.00	-4	578	-0.69%
2022/08/18	0	0.00	1	21.80	21.75	-1	579	-0.17%
2022/08/17	1	21.65	2	21.70	21.75	-1	581	-0.17%
2022/08/16	6	21.40	3	21.57	21.60	3	579	0.52%
2022/08/15	1.1	21.44	2	21.47	21.40	-0.9	577	-0.15%
2022/08/12	0.1	21.55	0	0.00	21.60	0.1	565	0.01%
2022/08/11	1	21.55	0	0.00	21.65	1	564	0.18%
2022/08/09	6.1	21.14	1	21.15	21.15	5.1	574	0.89%
2022/08/08	2.1	21.23	4	21.25	21.15	-1.9	589	-0.32%
2022/08/05	0.6	21.64	0.1	21.60	21.60	0.5	585	0.09%
2022/08/04	5.3	21.50	6.1	21.41	21.65	-0.8	602	-0.14%
2022/08/03	0.1	21.56	0.3	21.70	21.70	-0.2	630	-0.03%
2022/08/02	5.1	22.00	3.2	21.95	21.95	1.9	630	0.31%
2022/08/01	4	22.10	0	0.00	22.10	4	630	0.63%
2022/07/29	0	21.55	3.6	21.72	21.90	-3.6	640	-0.56%
2022/07/28	0	0.00	1.1	21.51	21.50	-1.1	640	-0.17%
2022/07/27	0.3	21.40	0	0.00	21.50	0.3	648	0.04%
2022/07/26	2.1	21.35	0	0.00	21.40	2.1	659	0.32%
2022/07/25	3.2	22.27	0	0.00	22.35	3.2	657	0.49%
2022/07/22	0	0.00	2	22.25	22.30	-2	652	-0.31%
2022/07/21	3.2	22.31	0	0.00	22.35	3.2	672	0.48%
2022/07/20	1.4	22.27	1	22.30	22.20	0.4	671	0.06%
2022/07/18	1.1	22.35	2	22.35	22.35	-1	677	-0.14%
2022/07/15	5	22.30	0	0.00	22.40	5	690	0.72%
2022/07/14	1	22.40	0	0.00	22.40	1	702	0.14%
2022/07/13	2	22.40	20	22.40	22.45	-18	700	-2.57%
2022/07/12	2	22.40	2	22.10	22.20	0	705	0.00%
2022/07/11	0	0.00	2	22.40	22.35	-2	705	-0.28%
2022/07/08	1	22.30	0	0.00	22.20	1	690	0.14%
2022/07/07	0	0.00	13	22.24	22.35	-13	688	-1.89%
2022/07/06	8	22.34	7	22.25	22.30	1	683	0.15%
2022/07/05	2	22.45	12.6	22.23	22.45	-10.6	674	-1.56%
2022/07/04	7	21.81	2	21.95	21.85	5	643	0.78%
2022/07/01	5	21.80	1	21.80	21.70	4	645	0.62%
2022/06/30	0	0.00	2.1	21.94	22.00	-2.1	637	-0.32%
2022/06/29	0	0.00	0.1	21.90	22.00	-0.1	629	-0.01%
2022/06/28	0.1	22.11	0	0.00	22.05	0.1	631	0.01%
2022/06/24	0	0.00	2	21.98	22.00	-2	630	-0.32%
2022/06/23	0	0.00	7	21.84	21.85	-7	631	-1.11%
2022/06/22	0	0.00	1	21.70	21.75	-1	633	-0.16%
2022/06/21	0	0.00	7	21.69	21.85	-7	632	-1.11%
2022/06/20	0	0.00	5	21.71	21.55	-5	627	-0.80%
2022/06/16	3	21.95	44	22.00	21.90	-41	618	-6.63%
2022/06/15	0	0.00	1	21.90	22.00	-1	613	-0.16%
2022/06/14	0.2	21.70	1	21.60	21.70	-0.8	611	-0.13%
2022/06/13	2	21.73	0.2	21.80	21.80	1.8	610	0.29%
2022/06/10	2	22.00	0.1	22.05	22.10	2	601	0.32%
2022/06/09	0	0.00	1	22.05	22.00	-1	595	-0.17%
2022/06/07	0	0.00	5	22.06	22.05	-5	584	-0.86%
2022/06/06	1.3	22.05	14	22.01	22.05	-12.7	579	-2.19%
2022/06/02	3	21.70	2	21.60	21.65	1	570	0.18%
2022/06/01	1	21.75	5	21.73	21.65	-4	575	-0.70%
2022/05/31	0	0.00	2.5	21.58	21.95	-2.5	582	-0.43%
2022/05/30	1	21.45	3.3	21.45	21.55	-2.3	576	-0.39%
2022/05/27	0	0.00	1.2	21.34	21.40	-1.2	570	-0.22%
2022/05/26	0	0.00	1	21.20	21.25	-1	566	-0.18%
2022/05/24	1.1	21.33	1	21.30	21.25	0.1	560	0.01%
2022/05/23	0	0.00	1	21.25	21.30	-1	557	-0.18%
2022/05/20	3	21.15	0	0.00	21.15	3	569	0.53%
2022/05/19	1.3	21.01	0	0.00	21.10	1.3	566	0.23%
2022/05/18	0	0.00	13	21.31	21.40	-13	562	-2.31%
2022/05/17	0	0.00	8.1	21.26	21.35	-8.1	557	-1.45%
2022/05/16	0	20.85	6	21.03	21.10	-6	546	-1.09%
2022/05/13	1	20.55	1	20.60	20.65	0	524	0.00%
2022/05/12	1.2	20.53	8	20.77	20.60	-6.8	530	-1.28%
2022/05/11	5.7	20.52	16	20.66	20.70	-10.3	518	-1.99%
2022/05/10	4.3	19.59	6.7	19.62	19.80	-2.4	487	-0.50%
2022/05/09	5.3	19.77	0	0.00	19.75	5.3	487	1.09%
2022/05/06	11.6	19.89	5	19.93	19.90	6.6	487	1.35%
2022/05/05	7	20.04	2	20.20	20.10	5	477	1.05%
2022/05/04	2.1	20.00	2	20.15	20.10	0.1	473	0.02%
2022/05/03	10.3	20.01	2	20.05	20.05	8.3	468	1.78%
2022/04/29	1.1	20.17	2	20.15	20.30	-0.9	457	-0.19%
2022/04/28	7.3	20.11	5	20.20	20.10	2.3	459	0.49%
2022/04/27	6.8	20.02	2	20.10	20.15	4.8	456	1.05%
2022/04/26	5	20.34	4	20.39	20.45	1	436	0.23%
2022/04/25	7.9	20.25	6	20.39	20.25	1.9	442	0.42%
2022/04/22	6.2	20.53	5	20.60	20.60	1.2	427	0.27%
2022/04/21	5.6	20.52	6	20.67	20.55	-0.4	419	-0.10%
2022/04/20	6.2	20.53	5	20.60	20.65	1.2	404	0.30%
2022/04/19	2	20.72	0	21.10	20.85	2	394	0.51%
2022/04/18	12.1	20.63	0	0.00	20.60	12.1	395	3.05%
2022/04/15	0.1	21.00	5	21.00	20.95	-4.9	379	-1.29%
2022/04/14	0.2	21.05	11	21.10	21.05	-10.8	373	-2.89%
2022/04/13	15.5	21.08	5	21.05	21.10	10.5	374	2.80%
2022/04/12	6	21.09	0	0.00	21.10	6	371	1.62%
2022/04/11	3	21.17	1	21.20	21.10	2	373	0.54%
2022/04/08	2	21.20	1	21.15	21.20	1	375	0.27%
2022/04/07	14	21.09	0	0.00	21.10	14	376	3.72%
2022/04/06	7	21.35	0	0.00	21.35	7	378	1.85%
2022/04/01	1	21.35	2.1	21.36	21.35	-1.1	378	-0.30%
2022/03/31	1	21.40	2.1	21.40	21.35	-1.1	378	-0.29%
2022/03/30	0	21.20	0.1	21.60	21.35	-0.1	375	-0.02%
2022/03/29	2	21.25	0	0.00	21.15	2	371	0.54%
2022/03/28	13.1	21.09	1	21.15	21.10	12.1	365	3.31%
2022/03/25	0	21.25	0	0.00	21.30	0	358	0.01%
2022/03/23	1.1	21.26	0	0.00	21.25	1.1	358	0.29%
2022/03/22	1	21.30	0	0.00	21.40	1	359	0.28%
2022/03/21	1	21.25	0	0.00	21.35	1	359	0.28%
2022/03/18	2	21.15	1.5	21.18	21.25	0.5	359	0.14%
2022/03/17	0.1	21.19	1	21.25	21.25	-0.9	363	-0.24%
2022/03/16	3.1	20.76	0	0.00	21.05	3.1	361	0.86%
2022/03/15	1.1	20.90	3	20.80	20.95	-1.9	358	-0.54%
2022/03/11	2.1	21.01	0	0.00	21.00	2.1	357	0.59%
2022/03/10	0.2	21.17	9	21.15	21.15	-8.8	358	-2.45%
2022/03/09	3.1	20.95	0	0.00	20.95	3.1	359	0.86%
2022/03/08	1.2	20.62	0	0.00	20.75	1.2	359	0.32%
2022/03/07	14.4	20.83	2	20.85	20.90	12.4	362	3.43%
2022/03/04	12.3	21.26	4	21.34	21.10	8.3	356	2.33%
2022/03/03	5	21.33	0	0.00	21.45	5	351	1.42%
2022/03/02	3	21.35	0.1	21.50	21.40	3	352	0.84%
2022/03/01	0	0.00	2	21.53	21.50	-2	350	-0.57%
2022/02/25	0.5	21.33	1	21.40	21.40	-0.6	351	-0.16%
2022/02/24	1.2	21.42	0	0.00	21.35	1.2	353	0.35%
2022/02/23	11	21.51	1	21.55	21.55	10	354	2.82%
2022/02/22	4.1	21.39	1	21.50	21.55	3.1	356	0.87%
2022/02/21	1	21.70	1.4	21.78	21.80	-0.4	350	-0.10%
2022/02/18	2.1	21.60	0	0.00	21.75	2.1	351	0.60%
2022/02/17	0	0.00	1	21.60	21.70	-1	354	-0.28%
2022/02/14	4.5	21.09	1	21.20	21.30	3.5	361	0.95%
2022/02/11	3.7	21.31	6	21.39	21.35	-2.3	360	-0.64%
2022/02/10	0.1	21.50	0	0.00	21.55	0.1	357	0.02%
2022/02/09	1.1	21.35	0	0.00	21.60	1.1	359	0.29%
2022/02/08	52	21.30	1	21.45	21.50	51	355	14.34%
2022/02/07	30	21.25	1	21.20	21.40	29	357	8.12%
2022/01/26	2	21.25	6	21.30	21.30	-4	352	-1.13%
2022/01/25	7.3	21.29	0	0.00	21.25	7.3	357	2.04%
2022/01/24	5.3	21.34	4	21.41	21.45	1.3	353	0.36%
2022/01/21	1.1	21.65	0	0.00	21.65	1.1	359	0.31%
2022/01/20	2	21.78	0	0.00	21.85	2	364	0.55%
2022/01/19	3.5	21.74	0	0.00	21.80	3.5	363	0.96%
2022/01/18	11	21.73	6	21.78	21.75	5	361	1.38%
2022/01/17	3.2	21.53	2	21.55	21.60	1.2	362	0.33%
2022/01/14	2.1	21.50	0	0.00	21.55	2.1	363	0.58%
2022/01/13	1	21.55	4	21.55	21.60	-3	367	-0.82%
2022/01/12	3.3	21.53	1	21.55	21.65	2.3	369	0.63%
2022/01/11	0.4	21.51	1.3	21.60	21.60	-0.9	383	-0.23%
2022/01/10	1.1	21.50	0	0.00	21.60	1.1	392	0.28%
2022/01/07	0.3	21.50	1	21.60	21.60	-0.7	402	-0.17%
2022/01/06	1.1	21.55	2	21.60	21.50	-0.9	405	-0.22%
2022/01/05	1.1	21.51	6.5	21.53	21.55	-5.4	411	-1.31%
2022/01/04	5.2	21.50	1.2	21.54	21.60	4	418	0.95%
2022/01/03	4	21.53	0	0.00	21.60	4	419	0.96%
2021/12/30	2.1	21.50	0	0.00	21.60	2.1	418	0.50%
2021/12/29	1	21.50	6.1	21.58	21.55	-5.1	422	-1.21%
2021/12/28	5	21.54	0	21.50	21.60	5	420	1.19%
2021/12/27	0	21.55	0	0.00	21.55	0	430	0.00%
2021/12/24	0	0.00	3	21.58	21.60	-3	439	-0.68%
2021/12/23	1.1	21.50	0	0.00	21.60	1.1	443	0.25%
2021/12/22	1.1	21.45	0	0.00	21.50	1.1	458	0.24%
2021/12/21	0.2	21.55	2.1	21.60	21.60	-1.8	462	-0.40%
2021/12/20	4	21.65	0	0.00	21.60	4	469	0.85%
2021/12/17	1.1	21.45	0.1	21.50	21.50	1	468	0.21%
2021/12/16	3.2	21.32	0	0.00	21.30	3.2	468	0.68%
2021/12/15	1	21.55	0	0.00	21.55	1	470	0.21%
2021/12/13	3	21.57	1.1	21.55	21.60	1.9	477	0.40%
2021/12/09	0.1	21.40	1	21.45	21.45	-0.9	477	-0.20%
2021/12/08	0.1	21.30	0	0.00	21.40	0.1	484	0.01%
2021/12/07	2	21.30	2.1	21.45	21.45	-0.1	488	-0.02%
2021/12/06	0	21.45	2	21.43	21.45	-2	487	-0.41%
2021/12/03	2	21.40	1	21.40	21.50	1	491	0.20%
2021/11/30	2	20.95	0	0.00	21.00	2	489	0.41%
2021/11/29	2.3	20.76	0	0.00	20.90	2.3	492	0.46%
2021/11/26	3.2	21.12	0	0.00	20.95	3.2	494	0.65%
2021/11/25	1.1	21.09	0	0.00	21.20	1.1	492	0.22%
2021/11/24	0.1	21.10	0	0.00	21.20	0.1	495	0.01%
2021/11/23	3	21.08	0	0.00	21.10	3	495	0.61%
2021/11/22	0	21.10	1	21.10	21.15	-1	496	-0.20%
2021/11/19	3.1	21.27	5.4	21.38	21.20	-2.3	497	-0.47%
2021/11/18	3	21.38	2	21.38	21.50	1	500	0.20%
2021/11/17	2	21.22	13	21.10	21.30	-11	494	-2.21%
2021/11/16	2	21.25	8	21.25	21.30	-6	498	-1.20%
2021/11/15	1	21.20	0	0.00	21.30	1	500	0.20%
2021/11/12	0	21.20	0	0.00	21.20	0	509	0.00%
2021/11/11	0	0.00	1	21.25	21.25	-1	511	-0.20%
2021/11/10	2	21.23	0	0.00	21.20	2	523	0.38%
2021/11/09	1	20.90	1	20.90	20.90	0	531	0.00%
2021/11/08	2	20.90	1.1	20.99	20.95	0.9	535	0.16%
2021/11/05	1	20.85	4.1	20.90	20.90	-3.1	542	-0.58%
2021/11/04	1	20.90	8.1	20.81	20.95	-7.1	550	-1.29%
2021/11/03	0.2	20.65	3	20.72	20.75	-2.8	551	-0.50%
2021/11/02	0	20.50	0	0.00	20.60	0	554	0.00%
2021/11/01	0	20.50	1	20.65	20.60	-1	553	-0.18%
2021/10/29	2	20.50	0	0.00	20.60	2	559	0.36%
2021/10/28	3	20.52	1	20.60	20.65	2	556	0.36%
2021/10/27	4.1	20.65	0	0.00	20.60	4.1	553	0.74%
2021/10/26	0.1	20.68	0	0.00	20.70	0.1	556	0.02%
2021/10/25	4	20.55	0	0.00	20.65	4	555	0.72%
2021/10/22	0.1	20.63	6	20.70	20.70	-6	558	-1.07%
2021/10/21	2	20.55	0.2	20.50	20.75	1.8	561	0.32%
2021/10/20	3.1	20.51	0	0.00	20.55	3.1	565	0.55%
2021/10/19	10.1	20.50	0.2	20.61	20.50	9.9	568	1.74%
2021/10/18	0	20.65	0	0.00	20.65	0	553	0.01%
2021/10/15	4.2	20.58	1	20.80	20.65	3.2	549	0.58%
2021/10/14	0	0.00	2	20.70	20.80	-2	542	-0.37%
2021/10/13	0	20.75	0	0.00	20.75	0	543	0.00%
2021/10/08	1.1	20.58	0	0.00	20.70	1.1	539	0.21%
2021/10/07	0	20.80	0	0.00	20.90	0	546	0.00%
2021/10/06	1.3	20.40	0	0.00	20.50	1.3	558	0.23%
2021/10/05	0.1	20.55	5	20.50	20.55	-5	576	-0.86%
2021/10/04	13.1	20.45	0	0.00	20.55	13.1	592	2.20%
2021/10/01	7.5	20.91	1	20.80	20.90	6.5	622	1.04%
2021/09/30	3	21.05	0	0.00	21.25	3	622	0.48%
2021/09/29	7.1	21.00	4	21.09	21.10	3.1	629	0.49%
2021/09/28	1	21.35	0	0.00	21.40	1	625	0.16%
2021/09/27	0	0.00	6	21.45	21.30	-6	639	-0.94%
2021/09/24	2	21.38	1	21.15	21.15	1	651	0.15%
2021/09/23	0	0.00	1.2	21.29	21.20	-1.2	673	-0.18%
2021/09/22	0.2	21.10	3	21.07	21.25	-2.9	705	-0.40%
2021/09/17	2	21.43	0	0.00	21.35	2	713	0.28%
2021/09/16	0	0.00	2	21.48	21.45	-2	725	-0.28%
2021/09/14	0.3	21.65	2	21.60	21.60	-1.8	737	-0.24%
2021/09/13	1.4	21.31	1.1	21.32	21.50	0.3	751	0.03%
2021/09/09	0	21.00	0	0.00	21.00	0	762	0.00%
2021/09/08	2.7	20.90	0	20.90	20.85	2.6	770	0.34%
2021/09/07	11	21.00	1	21.05	21.00	10	771	1.30%
2021/09/06	1.3	20.92	1	21.00	20.90	0.3	773	0.04%
2021/09/03	0.1	21.00	0	0.00	21.10	0.1	774	0.01%
2021/09/02	1	21.00	0	0.00	21.00	1	778	0.13%
2021/09/01	2	21.20	2	21.00	21.15	0	781	0.00%
2021/08/30	8.3	20.73	1	20.95	20.75	7.3	785	0.93%
2021/08/27	1	20.60	0	0.00	20.80	1	794	0.13%
2021/08/26	1.2	20.55	0	0.00	20.55	1.2	801	0.14%
2021/08/25	2.5	20.60	0	0.00	20.70	2.5	809	0.31%
2021/08/24	1.4	20.56	0	0.00	20.60	1.4	809	0.17%
2021/08/23	0.3	20.60	0	0.00	20.80	0.3	816	0.03%
2021/08/20	2.1	20.45	1	20.50	20.45	1.1	824	0.13%
2021/08/19	4.2	20.56	1	20.50	20.50	3.2	826	0.38%
2021/08/18	0.4	20.63	1	20.70	20.95	-0.6	826	-0.07%
2021/08/17	3.3	21.03	1	20.85	20.85	2.3	827	0.28%
2021/08/16	1	21.38	1	21.40	21.20	0	830	0.00%
2021/08/13	1	22.70	2	22.80	22.65	-1	824	-0.12%
2021/08/12	7.2	22.63	0	0.00	22.65	7.2	818	0.88%
2021/08/11	1	22.50	4	22.44	22.55	-3	827	-0.36%
2021/08/10	3	22.58	2.2	22.74	22.55	0.8	846	0.10%
2021/08/09	6.2	22.72	0	22.80	22.75	6.2	886	0.69%
2021/08/06	12	22.81	0	23.00	22.80	12	939	1.28%
2021/08/05	3.1	22.96	0.2	23.00	22.95	2.9	984	0.30%
2021/08/04	1.4	22.99	4	23.00	23.00	-2.6	1,059	-0.24%
2021/08/03	2	22.95	0	0.00	23.00	2	1,236	0.16%
2021/08/02	1	22.75	5.1	22.89	23.00	-4.1	1,315	-0.32%
2021/07/30	0	0.00	0	23.00	22.90	0	1,333	0.00%
2021/07/29	3.1	22.80	3	22.88	22.95	0.1	1,366	0.01%
2021/07/28	2.3	22.76	1	22.60	22.65	1.3	1,402	0.09%
2021/07/27	2	22.90	3.1	22.90	22.90	-1.1	1,453	-0.08%
2021/07/26	2.1	23.12	0	0.00	23.00	2.1	1,504	0.14%
2021/07/23	4	23.03	6	23.09	23.10	-2	1,520	-0.13%
2021/07/22	1.2	22.95	2	22.95	23.00	-0.8	1,553	-0.05%
2021/07/21	1	22.80	5.2	22.92	23.00	-4.2	1,593	-0.26%
2021/07/20	0	23.20	4.2	22.96	23.00	-4.2	1,643	-0.25%
2021/07/19	2.5	23.11	6	23.12	23.20	-3.5	1,734	-0.20%
2021/07/16	1.3	22.90	3	22.95	23.10	-1.7	2,217	-0.08%
2021/07/15	3.3	22.85	3.3	22.90	23.00	0	2,405	0.00%
2021/07/14	8.1	22.78	0	23.05	22.95	8.1	2,598	0.31%
2021/07/13	2.1	23.03	1	23.25	23.10	1	2,705	0.04%
2021/07/12	3.1	23.17	1.2	23.11	23.25	1.9	2,785	0.07%
2021/07/09	18.1	23.55	10	23.50	23.45	8.1	2,898	0.28%
2021/07/08	33.1	23.75	53	23.82	23.90	-19.9	3,032	-0.66%
2021/07/07	4.1	23.43	13.1	23.40	23.45	-9.1	3,187	-0.29%
2021/07/06	1.1	23.27	20	23.30	23.35	-18.9	3,408	-0.55%
2021/07/05	6.6	23.30	10	23.33	23.35	-3.5	3,460	-0.10%
2021/07/02	28.3	23.52	36.1	23.43	23.50	-7.8	3,466	-0.22%
2021/07/01	13.5	23.30	16.8	23.28	23.35	-3.3	3,458	-0.10%
2021/06/30	22.5	23.38	6.1	23.38	23.35	16.4	3,450	0.47%
2021/06/29	69.2	23.25	15.2	23.18	23.30	54	3,441	1.57%
2021/06/28	2.1	22.98	0	22.95	23.00	2	3,444	0.06%
2021/06/25	1.1	23.04	6	23.01	22.95	-4.9	3,457	-0.14%
2021/06/24	1	22.80	3	22.80	22.80	-2	3,455	-0.06%
2021/06/23	2	22.85	3.1	22.64	22.75	-1.1	3,468	-0.03%
2021/06/22	5	22.59	2.1	22.70	22.55	3	3,472	0.08%
2021/06/21	2.1	22.62	0	0.00	22.45	2.1	3,481	0.06%
2021/06/18	0.1	23.00	1	22.85	23.00	-0.9	3,482	-0.03%
2021/06/17	7	22.92	0	0.00	23.00	7	3,508	0.20%
2021/06/16	2	22.90	6	22.98	22.90	-4	3,502	-0.11%
2021/06/15	0.2	22.80	6	22.88	23.00	-5.8	3,503	-0.17%
2021/06/11	3	22.83	4	22.86	22.70	-1	3,504	-0.03%
2021/06/10	4	22.60	20.5	22.69	22.70	-16.5	3,499	-0.47%
2021/06/09	0	22.80	1	22.90	22.70	-1	3,496	-0.03%
2021/06/08	1	22.90	0	0.00	22.95	1	3,490	0.03%
2021/06/07	4	23.03	2	23.00	22.90	2	3,489	0.06%
2021/06/04	11	23.25	5	23.41	23.20	6	3,482	0.17%
2021/06/03	9	23.59	0	0.00	23.60	9	3,480	0.26%
2021/06/02	2.2	23.14	5.1	23.32	23.25	-2.8	3,479	-0.08%
2021/06/01	2	22.80	2	22.93	22.95	0	3,472	0.00%
2021/05/31	8.2	22.88	1.1	22.98	22.75	7.1	3,475	0.21%
2021/05/28	2.1	22.55	0.2	22.55	22.45	1.9	3,470	0.05%
2021/05/27	2.2	22.25	2.1	22.30	22.25	0.1	3,468	0.00%
2021/05/26	3.1	22.42	3.1	22.50	22.60	0	3,471	0.00%
2021/05/25	6.1	22.44	5	22.55	22.45	1.1	3,471	0.03%
2021/05/24	4	22.48	3	22.60	22.55	1	3,465	0.03%
2021/05/21	1.1	22.37	5.1	22.26	22.35	-4	3,466	-0.12%
2021/05/20	0.3	22.34	17	22.20	22.00	-16.7	3,463	-0.48%
2021/05/19	11.1	22.16	13	22.18	22.25	-2	3,457	-0.06%
2021/05/18	9.3	21.09	15.2	21.58	22.00	-5.9	3,448	-0.17%
2021/05/17	7.2	21.10	23	20.90	20.75	-15.8	3,426	-0.46%
2021/05/14	44.1	22.38	39.1	22.06	22.40	5	3,380	0.15%
2021/05/13	13.3	22.59	17.2	22.48	22.30	-4	3,322	-0.12%
2021/05/12	14.3	23.47	39.4	23.47	23.25	-25.1	3,274	-0.77%
2021/05/11	71.6	26.19	33.2	26.21	24.70	38.4	3,195	1.20%
2021/05/10	34	25.23	34.5	25.54	26.50	-0.5	3,013	-0.02%
2021/05/07	18.1	24.82	4.4	24.77	24.70	13.7	2,940	0.47%
2021/05/06	10.1	25.04	6.4	25.35	25.25	3.8	2,929	0.13%
2021/05/05	8.5	24.95	9.2	24.70	24.70	-0.7	2,893	-0.02%
2021/05/04	9.1	24.40	19.2	24.16	23.95	-10.1	2,860	-0.35%
2021/05/03	31.4	25.44	26	25.54	25.00	5.4	2,807	0.19%
2021/04/29	5.2	26.14	6	26.18	26.10	-0.8	2,763	-0.03%
2021/04/28	9	26.43	17.5	26.47	26.50	-8.4	2,741	-0.31%
2021/04/27	24.1	26.21	17.1	26.15	26.10	7	2,724	0.26%
2021/04/26	19.1	26.39	27	26.32	26.40	-7.9	2,681	-0.29%
2021/04/23	39.6	26.60	39	26.52	26.50	0.6	2,629	0.02%
2021/04/22	185.4	28.19	212.8	28.01	27.45	-27.4	2,551	-1.07%	大買/大賣/
2021/04/21	56	26.46	114.2	26.20	27.10	-58.2	2,065	-2.82%	大賣/
2021/04/20	128.5	27.06	115.6	26.64	26.45	12.9	1,881	0.68%	大買/大賣/
2021/04/19	98.8	26.54	97.6	26.63	26.70	1.3	1,685	0.07%
2021/04/16	94.3	25.86	88	25.93	26.35	6.3	1,579	0.40%
2021/04/15	190.9	25.98	129.1	26.05	26.10	61.8	1,489	4.15%	大買/大賣/
2021/04/14	113.2	25.16	51.2	25.17	25.35	62	1,364	4.55%	大買/
2021/04/13	157.7	25.45	111.1	25.66	25.20	46.6	1,235	3.77%	大買/大賣/
2021/04/12	134.3	24.67	66.5	24.86	24.95	67.8	1,043	6.50%	大買/
2021/04/09	27	23.02	26	23.24	23.35	1	820	0.12%
2021/04/08	1	22.60	3	22.62	22.80	-2	766	-0.26%
2021/04/07	2.6	22.66	14	22.59	22.60	-11.4	754	-1.51%
2021/04/06	6.1	22.77	1	22.75	22.75	5.1	766	0.67%
2021/04/01	12	22.89	7	22.79	22.80	5	789	0.64%
2021/03/31	7	22.84	201.4	22.87	22.90	-194.3	776	-25.03%	大賣/鉅額交易
2021/03/30	2	22.60	5.6	22.55	22.60	-3.6	739	-0.49%
2021/03/29	6.5	22.21	1.2	22.20	22.30	5.4	724	0.74%
2021/03/26	0	22.10	0.2	22.15	22.15	-0.2	717	-0.03%
2021/03/25	6	22.12	1	22.15	22.10	5	712	0.70%
2021/03/24	3.1	22.19	3	22.27	22.10	0.1	714	0.01%
2021/03/23	2	22.00	0	0.00	22.00	2	692	0.29%
2021/03/22	206	22.20	2	22.25	22.00	204	701	29.09%	大買/鉅額交易
2021/03/19	0.3	21.97	0	0.00	21.95	0.3	678	0.05%
2021/03/18	3	22.15	5	22.30	22.10	-2	682	-0.29%
2021/03/17	5.1	22.10	6	22.08	22.10	-0.9	698	-0.14%
2021/03/16	0	0.00	1	22.00	22.00	-1	705	-0.14%
2021/03/15	1	22.00	0	0.00	21.95	1	716	0.14%
2021/03/12	0.1	21.96	0	22.00	21.95	0.1	722	0.01%
2021/03/11	3	22.05	4	22.21	22.00	-1	734	-0.14%
2021/03/10	4	22.09	1.2	22.12	22.15	2.8	756	0.37%
2021/03/09	6	22.08	1	22.15	22.10	5	769	0.65%
2021/03/08	9	21.88	0	22.20	21.90	9	782	1.15%
2021/03/05	1	21.70	0	0.00	21.80	1	808	0.12%
2021/03/04	1	21.75	6	21.76	21.90	-5	890	-0.56%
2021/03/03	1	21.80	0	0.00	21.80	1	896	0.11%
2021/03/02	1.2	21.68	6	21.62	21.65	-4.8	918	-0.52%
2021/02/26	1	21.65	0	0.00	21.80	1	938	0.11%
2021/02/25	4.1	21.87	0	0.00	21.95	4.1	946	0.43%
2021/02/24	1	21.70	0	0.00	21.65	1	980	0.11%
2021/02/23	2.4	21.84	1	21.90	21.90	1.4	1,004	0.14%
2021/02/22	0	0.00	0.1	21.45	21.40	-0.1	1,024	0.00%
2021/02/19	1.2	21.26	0	0.00	21.25	1.2	1,079	0.11%
2021/02/18	1	21.35	1	21.25	21.35	0	1,176	0.00%
2021/02/17	0	21.15	0	0.00	21.25	0	1,249	0.00%
2021/02/04	0	20.80	0	0.00	20.70	0	1,312	0.00%
2021/02/03	1	20.85	1	20.95	20.90	0	1,353	0.00%
2021/01/29	0.2	20.68	0	0.00	20.50	0.2	1,385	0.01%
2021/01/28	4	20.75	0	0.00	20.65	4	1,378	0.29%
2021/01/26	2	21.00	4	21.05	21.15	-2	1,368	-0.15%
2021/01/22	1.2	21.20	1	21.05	21.10	0.2	1,368	0.01%
2021/01/21	3	21.42	0	21.55	21.25	3	1,362	0.22%
2021/01/20	4.1	21.58	0	0.00	21.25	4.1	1,361	0.30%
2021/01/19	0	22.30	0	0.00	22.15	0	1,343	0.00%
2021/01/18	2	22.00	2	21.90	22.15	0	1,346	0.00%
2021/01/15	4	22.23	28	22.05	22.25	-24	1,344	-1.79%
2021/01/14	0	22.60	0	0.00	22.65	0	1,375	0.00%
2021/01/12	1.1	22.60	14	22.61	22.45	-12.9	1,397	-0.92%
2021/01/11	1	23.05	0	0.00	22.75	1	1,401	0.07%
2021/01/08	2	22.55	2	22.58	22.65	0	1,396	0.00%
2021/01/07	2	22.58	4	22.45	22.65	-2	1,400	-0.14%
2021/01/06	2.1	22.52	3.1	22.86	22.55	-1	1,401	-0.07%
2021/01/05	0	23.40	10	23.35	23.30	-10	1,450	-0.69%
2021/01/04	12	23.54	2	23.45	23.55	10	1,581	0.63%
2020/12/31	4	23.50	2	23.45	23.20	2	1,571	0.13%
2020/12/30	0	23.40	5	23.48	23.45	-5	1,564	-0.32%
2020/12/29	19	23.46	7	23.47	23.40	12	1,566	0.77%
2020/12/28	33	23.51	23	23.75	23.90	10	1,549	0.65%
2020/12/25	0	0.00	5	22.83	22.90	-5	1,515	-0.33%
2020/12/24	1	22.70	1	22.75	22.75	0	1,513	0.00%
2020/12/23	2.1	22.54	1	22.55	22.55	1.1	1,514	0.07%
2020/12/22	0.1	22.51	1.4	23.06	22.40	-1.3	1,510	-0.09%
2020/12/21	2	23.05	1.5	23.10	23.20	0.5	1,517	0.03%
2020/12/18	0	0.00	2	23.00	23.05	-2	1,514	-0.13%
2020/12/16	2	22.90	7	22.86	22.95	-5	1,509	-0.33%
2020/12/15	1	22.25	2	22.30	22.35	-1	1,489	-0.07%
2020/12/14	0	0.00	2	21.95	22.20	-2	1,484	-0.13%
2020/12/11	4.1	21.87	5	22.03	21.75	-0.9	1,483	-0.06%
2020/12/10	3.2	22.31	0	0.00	22.40	3.2	1,467	0.21%
2020/12/09	2.3	22.25	3	22.22	22.35	-0.7	1,460	-0.05%
2020/12/08	11	22.06	0	0.00	22.00	11	1,482	0.74%
2020/12/07	1	22.20	0	0.00	22.15	1	1,475	0.07%
2020/12/04	7	22.35	1.1	22.31	22.40	5.9	1,471	0.40%
2020/12/03	8.1	22.52	0	0.00	22.50	8.1	1,463	0.55%
2020/12/02	5.7	22.75	4.1	22.73	22.70	1.6	1,494	0.11%
2020/12/01	3	23.07	11	22.97	23.20	-8	1,495	-0.53%
2020/11/30	30	23.51	24	23.61	22.80	6	1,483	0.40%
2020/11/27	4	23.84	32	23.85	23.85	-28	1,435	-1.95%
2020/11/26	38.1	24.07	1	24.30	24.05	37.1	1,452	2.55%
2020/11/25	10	24.07	5	24.00	23.90	5	1,457	0.34%
2020/11/24	1	23.70	14.1	23.67	23.90	-13.1	1,448	-0.90%
2020/11/23	5	23.72	37	23.85	23.75	-32	1,446	-2.21%
2020/11/20	10	23.18	16	23.28	23.25	-6	1,407	-0.43%
2020/11/19	7	23.16	10	23.02	23.15	-3	1,387	-0.22%
2020/11/18	27.6	23.01	9.1	23.13	23.30	18.5	1,358	1.36%
2020/11/17	45	22.40	51.1	22.63	23.00	-6	1,302	-0.46%
2020/11/16	12.2	21.81	9	21.77	21.75	3.2	1,218	0.26%
2020/11/13	6	21.18	18	21.01	21.25	-12	1,150	-1.04%
2020/11/12	50	20.99	5.3	21.08	21.25	44.7	1,143	3.91%
2020/11/11	2	20.58	13	20.77	20.90	-11	1,134	-0.97%
2020/11/10	3	20.20	3	20.20	20.20	0	1,100	0.00%
2020/11/09	17	20.01	0	0.00	20.05	17	1,094	1.55%
2020/11/06	3	20.07	0	0.00	19.95	3	1,095	0.27%
2020/11/05	1	19.90	2	19.85	19.90	-1	1,094	-0.09%
2020/11/04	2	19.95	0	0.00	20.00	2	1,090	0.18%
2020/11/03	1	20.00	1	20.00	20.00	0	1,089	0.00%
2020/11/02	1	19.80	6	19.95	19.80	-5	1,088	-0.46%
2020/10/30	2	19.95	3.1	19.90	19.95	-1.1	1,082	-0.10%
2020/10/29	2	20.00	9	20.01	20.05	-7	1,077	-0.65%
2020/10/28	1	20.20	0	0.00	20.25	1	1,070	0.09%
2020/10/27	0	0.00	1	20.20	20.10	-1	1,066	-0.09%
2020/10/26	0.1	20.20	3	20.25	20.30	-2.9	1,061	-0.27%
2020/10/23	1	20.20	1	20.30	20.45	0	1,058	0.00%
2020/10/22	13	20.50	17	20.51	20.40	-4	1,058	-0.38%
2020/10/21	1	20.35	1	20.40	20.40	0	1,016	0.00%
2020/10/20	1	20.55	3	20.55	20.55	-2	1,017	-0.20%
2020/10/19	2	20.15	4	20.25	20.20	-2	994	-0.20%
2020/10/16	1	20.20	5	20.20	20.05	-4	989	-0.40%
2020/10/15	10	20.15	7	20.14	20.15	3	984	0.30%
2020/10/14	2	20.18	25	20.26	20.25	-23	979	-2.35%
2020/10/13	59.1	20.64	30	20.32	20.15	29.1	975	2.98%
2020/10/12	34	20.72	9.1	20.98	20.95	24.9	921	2.70%
2020/10/08	2	19.53	0	0.00	19.50	2	821	0.24%
2020/10/07	0	0.00	1	19.45	19.60	-1	834	-0.12%
2020/10/06	5	19.55	0	0.00	19.55	5	847	0.59%
2020/10/05	2	19.15	0	0.00	19.15	2	850	0.24%
2020/09/28	1	18.90	1	19.10	18.95	0	864	0.00%
2020/09/24	2.1	19.07	7	19.00	18.85	-4.9	875	-0.56%
2020/09/23	4	19.48	2	19.35	19.35	2	865	0.23%
2020/09/22	2	19.70	0	0.00	19.85	2	852	0.23%
2020/09/21	4	20.04	2	19.95	19.95	2	847	0.24%
2020/09/18	0	0.00	2	19.83	19.85	-2	839	-0.24%
2020/09/17	1	19.75	4.1	19.74	19.75	-3.1	839	-0.37%
2020/09/16	0.3	19.75	0	0.00	19.75	0.3	837	0.04%
2020/09/15	0	0.00	3	19.50	19.65	-3	829	-0.36%
2020/09/11	8	19.68	1	19.65	19.55	7	818	0.85%
2020/09/10	2	20.23	0	0.00	20.20	2	785	0.25%
2020/09/09	3	20.28	1.1	20.20	20.40	2	781	0.25%
2020/09/08	5	20.64	1.1	20.54	20.55	3.9	773	0.50%
2020/09/07	2	20.75	7	20.39	20.70	-5	758	-0.66%
2020/09/04	0	0.00	10	20.18	20.00	-10	714	-1.40%
2020/09/03	3.1	20.11	0	0.00	20.00	3.1	694	0.45%
2020/09/02	18.2	20.22	3	20.22	20.30	15.2	677	2.24%
2020/09/01	2	19.58	1	19.60	19.85	1	646	0.15%
2020/08/31	1	19.65	14	19.46	19.45	-13	620	-2.10%
2020/08/28	1	19.00	1	19.05	19.00	0	589	0.00%
2020/08/27	1	18.80	0	0.00	19.00	1	577	0.17%
2020/08/25	2	18.55	1	18.55	18.60	1	561	0.18%
2020/08/21	2	18.50	2	18.45	18.50	0	549	0.00%
2020/08/20	0	0.00	0.1	18.45	18.30	-0.1	546	-0.02%
2020/08/19	1	18.85	2	18.83	18.80	-1	528	-0.19%
2020/08/18	7	18.83	0.3	18.80	18.85	6.7	517	1.30%
2020/08/17	2	18.73	6	18.73	18.75	-4	502	-0.80%
2020/08/14	0.1	18.25	3	18.18	18.25	-2.9	462	-0.63%
2020/08/13	1	17.85	14	18.00	18.05	-13	455	-2.86%
2020/08/12	1	17.70	5	17.60	17.70	-4	440	-0.91%
2020/08/11	1	17.30	0	0.00	17.20	1	429	0.23%
2020/08/07	6	17.27	1	17.20	17.05	5	436	1.14%
2020/07/31	1	16.95	1	16.95	17.10	0	459	0.00%
2020/07/30	2	16.98	1	16.95	16.95	1	461	0.22%
2020/07/28	1	16.80	0	0.00	16.75	1	463	0.22%
2020/07/27	4	16.91	0	0.00	16.90	4	465	0.86%
2020/07/24	5	17.00	0	0.00	17.05	5	462	1.08%
2020/07/23	0	0.00	1	17.20	17.25	-1	454	-0.22%
2020/07/22	0	0.00	1	17.25	17.25	-1	457	-0.22%
2020/07/21	0	0.00	1	17.30	17.35	-1	453	-0.22%
2020/07/20	4	17.23	0	0.00	17.20	4	451	0.89%
2020/07/17	0	0.00	1	17.40	17.35	-1	447	-0.22%
2020/07/16	3	17.52	0	0.00	17.60	3	447	0.67%
2020/07/15	2.1	18.33	2	18.35	18.40	0.1	428	0.01%
2020/07/14	1	18.30	0	0.00	18.30	1	400	0.25%
2020/07/13	0	0.00	3	18.35	18.35	-3	389	-0.78%
2020/07/10	1	18.15	0	0.00	18.25	1	379	0.26%
2020/07/09	4	18.34	1	18.35	18.30	3	375	0.80%
2020/07/06	2	18.28	6	18.31	18.40	-4	367	-1.09%
2020/07/03	0	0.00	2	18.25	18.20	-2	361	-0.55%
2020/07/02	2	18.10	2	18.10	18.15	0	362	0.00%
2020/07/01	1	18.05	0	0.00	18.05	1	358	0.28%
2020/06/24	3	18.00	0	0.00	18.00	3	367	0.82%
2020/06/23	3	18.00	0	0.00	17.95	3	374	0.80%
2020/06/18	0	0.00	3	18.00	18.10	-3	383	-0.78%
2020/06/17	0	0.00	4	18.05	18.10	-4	388	-1.03%
2020/06/16	0	0.00	2	18.03	18.00	-2	394	-0.51%
2020/06/15	2	17.55	1	17.70	17.80	1	408	0.24%
2020/06/12	1	17.40	0	0.00	17.70	1	412	0.24%
2020/06/11	6	18.00	0	0.00	17.85	6	418	1.43%
2020/06/10	1	18.05	0	0.00	18.05	1	425	0.24%
2020/06/09	0	0.00	4	18.05	18.05	-4	443	-0.90%
2020/06/05	1	18.00	0	0.00	18.00	1	442	0.23%
2020/06/04	6	17.94	0	0.00	17.90	6	446	1.34%
2020/06/03	1	17.90	2	18.00	18.05	-1	451	-0.22%
2020/06/01	3	17.80	4	17.78	17.80	-1	451	-0.22%
2020/05/25	2	17.50	0	0.00	17.50	2	475	0.42%
2020/05/19	0.1	17.60	0	0.00	17.60	0.1	480	0.01%
2020/05/13	1	17.45	0	0.00	17.60	1	472	0.21%
2020/05/11	1	17.90	0	0.00	17.90	1	471	0.21%
2020/05/06	0	0.00	1	17.55	17.55	-1	467	-0.21%
2020/05/05	1	17.40	0	0.00	17.50	1	466	0.21%
2020/05/04	1	17.40	0	0.00	17.35	1	470	0.21%
2020/04/30	0	0.00	1	17.50	17.60	-1	467	-0.21%
2020/04/29	1	17.45	0	0.00	17.40	1	473	0.21%
2020/04/28	1	17.15	0	0.00	17.25	1	476	0.21%
2020/04/27	0	0.00	1	17.20	17.20	-1	513	-0.19%
2020/04/23	10	16.75	0	0.00	16.90	10	513	1.95%
2020/04/21	2	16.70	4	16.69	16.65	-2	520	-0.38%
2020/04/20	1	17.15	0	0.00	17.15	1	515	0.19%
2020/04/17	11	17.29	0	0.00	17.20	11	517	2.13%
2020/04/16	10	17.20	0	0.00	17.20	10	512	1.95%
2020/04/15	1	17.40	4	17.28	17.35	-3	512	-0.59%
2020/04/14	3	17.03	0	0.00	17.30	3	514	0.58%
2020/04/13	3	16.83	7	16.97	16.95	-4	510	-0.78%
2020/04/09	1	16.70	0	0.00	16.80	1	521	0.19%
2020/04/07	0	0.00	1	16.00	16.10	-1	613	-0.16%
2020/04/06	4	15.83	0	0.00	15.80	4	652	0.61%
2020/04/01	0	0.00	1	15.75	15.75	-1	659	-0.15%
2020/03/31	3	15.75	0	0.00	15.80	3	661	0.45%
2020/03/30	1	15.45	2	15.60	15.65	-1	657	-0.15%
2020/03/27	3	15.65	1	15.70	15.65	2	658	0.30%
2020/03/26	2	15.20	0	0.00	15.20	2	649	0.31%
2020/03/25	1	15.10	0	0.00	15.10	1	650	0.15%
2020/03/24	1	14.45	0	0.00	14.50	1	649	0.15%
2020/03/23	2	14.03	0	0.00	14.25	2	658	0.30%
2020/03/20	0	0.00	20	14.54	14.55	-20	662	-3.02%
2020/03/19	1	13.90	0	0.00	13.95	1	669	0.15%
2020/03/18	1	15.20	0	0.00	15.05	1	685	0.15%
2020/03/17	1	15.20	0	0.00	15.35	1	689	0.14%
2020/03/13	1	15.55	0	0.00	16.00	1	673	0.15%
2020/03/12	3	16.70	3	16.55	16.65	0	659	0.00%
2020/03/11	3	17.23	0	0.00	17.10	3	651	0.46%
2020/03/10	0	0.00	2	17.10	17.10	-2	649	-0.31%
2020/03/09	1	17.40	1	17.30	17.25	0	641	0.00%
2020/03/05	1	17.60	0	0.00	17.65	1	636	0.16%
2020/03/02	1	17.50	18	17.50	17.50	-17	647	-2.63%
2020/02/27	5	17.81	0	0.00	17.75	5	697	0.72%
2020/02/25	3	17.90	0	0.00	17.90	3	701	0.43%
2020/02/24	2	18.00	0	0.00	18.00	2	719	0.28%
2020/02/21	0	0.00	1	18.15	18.10	-1	720	-0.14%
2020/02/20	0	0.00	5	18.15	18.10	-5	724	-0.69%
2020/02/19	0.3	18.10	0	0.00	18.10	0.3	728	0.04%
2020/02/17	0	0.00	1	18.10	18.05	-1	745	-0.13%
2020/02/13	0	0.00	1	18.10	18.10	-1	745	-0.13%
2020/02/12	0	0.00	2	18.10	18.05	-2	745	-0.27%
2020/02/11	0	0.00	9	18.05	18.05	-9	739	-1.22%
2020/02/10	5	17.96	0	0.00	18.00	5	736	0.68%
2020/02/07	5	18.06	2	18.05	18.15	3	731	0.41%
2020/02/06	0	0.00	1	18.20	18.25	-1	728	-0.14%
2020/02/05	3	18.13	0	0.00	18.15	3	727	0.41%
2020/02/03	3	18.00	0	0.00	18.05	3	722	0.42%
2020/01/31	3	18.38	0	0.00	18.40	3	708	0.42%
2020/01/30	6	18.43	0	0.00	18.35	6	700	0.86%
2020/01/20	2	19.05	0	0.00	19.05	2	666	0.30%
2020/01/17	20	19.00	0	0.00	19.05	20	666	3.00%
2020/01/16	0	0.00	2	19.10	19.05	-2	663	-0.30%
2020/01/15	10	19.00	0	0.00	18.95	10	661	1.51%
2020/01/13	10	19.05	0	0.00	19.10	10	660	1.51%
2020/01/09	16	19.05	0	0.00	19.05	16	654	2.44%
2020/01/08	0	0.00	1	19.05	19.05	-1	652	-0.15%
2020/01/07	6	19.16	0	0.00	19.20	6	647	0.93%
2020/01/06	2	19.43	0	0.00	19.25	2	644	0.31%
2020/01/02	2	19.65	1	19.70	19.65	1	625	0.16%
2019/12/31	0	0.00	1.1	19.74	19.60	-1.1	613	-0.18%
2019/12/30	1	19.30	0	0.00	19.35	1	520	0.20%
2019/12/26	2	19.10	0	0.00	19.10	2	464	0.43%
2019/12/24	10	19.20	0	0.00	19.20	10	464	2.15%
2019/12/23	3	19.30	0	0.00	19.25	3	460	0.65%
2019/12/20	20	19.35	0	0.00	19.35	20	460	4.35%
2019/12/18	10	19.35	0	0.00	19.50	10	451	2.21%
2019/12/17	8	19.35	0	0.00	19.35	8	442	1.81%
2019/12/13	0	0.00	2	19.50	19.35	-2	422	-0.47%
2019/12/11	1	18.95	0	0.00	18.90	1	379	0.26%
2019/12/09	0	0.00	2	18.93	18.90	-2	379	-0.53%
2019/12/05	5	18.70	0	0.00	18.70	5	366	1.36%
2019/12/02	0.1	18.70	0	0.00	18.70	0.1	359	0.03%
2019/11/29	1	18.80	0	0.00	18.80	1	354	0.28%
2019/11/28	0	0.00	1	18.90	18.85	-1	349	-0.29%
2019/11/27	0	0.00	1	18.95	18.90	-1	343	-0.29%
2019/11/26	0	0.00	7	18.70	18.65	-7	328	-2.13%
2019/11/25	9	18.68	0	0.00	18.65	9	264	3.40%
2019/11/21	3	18.62	0	0.00	18.55	3	254	1.18%
2019/11/15	1	18.90	0	0.00	18.90	1	213	0.47%
2019/11/14	2	18.95	0	0.00	19.00	2	204	0.98%
2019/11/12	1	18.80	0	0.00	18.90	1	195	0.51%
2019/11/08	3	18.80	0	0.00	18.80	3	194	1.54%
2019/11/05	2	18.95	0	0.00	18.95	2	195	1.02%
2019/10/28	0	0.00	2	18.85	18.85	-2	205	-0.97%
2019/10/08	1	18.60	0	0.00	18.65	1	222	0.45%
2019/10/04	2	18.55	0	0.00	18.60	2	234	0.85%
2019/10/03	0	0.00	1	18.60	18.60	-1	233	-0.43%
2019/09/05	1	18.85	0	0.00	18.95	1	223	0.45%
2019/08/22	0	0.00	2	18.95	18.90	-2	225	-0.89%
2019/08/21	2	18.90	0	0.00	18.90	2	229	0.87%
2019/08/19	1	18.95	0	0.00	18.95	1	229	0.44%
2019/08/07	1	18.65	0	0.00	18.65	1	236	0.42%
2019/07/26	5	18.95	0	0.00	18.95	5	229	2.18%
2019/07/24	2	19.00	0	0.00	18.95	2	236	0.85%
2019/07/23	5	19.05	0	0.00	19.05	5	229	2.18%
2019/07/19	1	19.05	0	0.00	19.05	1	228	0.44%
2019/07/15	1	19.20	0	0.00	19.10	1	216	0.46%
2019/07/12	1	20.00	1	20.10	20.00	0	208	0.00%
2019/06/21	1	19.75	0	0.00	19.70	1	194	0.51%
2019/06/19	0	0.00	1	19.70	19.80	-1	199	-0.50%
2019/06/17	2	19.63	0	0.00	19.60	2	198	1.01%
2019/06/14	1	19.45	0	0.00	19.60	1	201	0.50%
2019/06/10	0	0.00	1	19.50	19.60	-1	210	-0.47%
2019/06/03	1	19.50	0	0.00	19.45	1	211	0.47%
2019/05/31	3	19.63	0	0.00	19.55	3	211	1.42%
2019/05/20	0.1	19.20	0	0.00	19.10	0.1	215	0.04%
2019/05/17	2	19.30	0	0.00	19.20	2	214	0.93%
2019/04/25	0	0.00	2	19.85	19.85	-2	184	-1.08%
2019/04/11	2	19.80	0	0.00	19.85	2	181	1.10%
2019/04/10	0	0.00	1	19.75	19.75	-1	182	-0.55%
2019/03/25	3	19.60	0	0.00	19.70	3	168	1.78%
2019/03/18	2	19.60	0	0.00	19.80	2	157	1.27%
2019/03/06	1	19.95	0	0.00	20.00	1	149	0.67%
2019/03/05	1	20.00	0	0.00	20.00	1	146	0.68%
2019/02/20	0	0.00	2	19.40	19.40	-2	126	-1.59%
2019/02/11	2	19.28	0	0.00	19.30	2	116	1.72%
2019/01/09	0	0.00	1	18.95	18.95	-1	121	-0.82%
2018/12/26	1	18.70	0	0.00	18.80	1	158	0.63%
2018/12/22	1	18.75	0	0.00	18.85	1	155	0.64%
2018/12/21	1	18.75	0	0.00	18.80	1	158	0.63%
2018/12/11	1	19.00	1	19.05	19.10	0	157	0.00%
2018/12/04	1	19.30	1	19.30	19.40	0	164	0.00%
2018/11/29	1	19.20	0	0.00	19.25	1	163	0.61%
2018/11/21	0.1	19.00	0	0.00	19.15	0.1	180	0.05%
2018/11/19	0.3	19.30	0	0.00	19.25	0.3	182	0.18%
2018/11/15	0	19.15	0	0.00	19.15	0	185	0.02%
2018/10/16	2	19.28	0	0.00	19.30	2	197	1.01%
2018/10/12	0	0.00	1	19.30	19.25	-1	192	-0.52%
2018/10/09	0.6	19.90	0	0.00	20.00	0.6	172	0.32%
2018/10/05	1	19.95	0	0.00	19.95	1	169	0.59%
2018/09/21	0	0.00	2	20.25	20.25	-2	205	-0.97%
2018/08/17	3	20.20	0	0.00	20.15	3	528	0.57%
2018/08/01	0	0.00	1	19.95	20.00	-1	557	-0.18%
2018/07/12	1	19.10	0	0.00	19.15	1	577	0.17%
2018/07/06	1	19.95	0	0.00	20.00	1	572	0.17%
2018/06/22	1	20.75	0	0.00	20.85	1	542	0.18%
2018/06/12	2	21.30	0	0.00	21.20	2	646	0.31%
2018/05/30	1	21.25	0	0.00	21.20	1	369	0.27%
2018/03/15	1	22.20	0	0.00	22.30	1	302	0.33%
2018/02/09	0	0.00	2	21.90	21.95	-2	316	-0.63%
2018/02/06	1	22.55	0	0.00	22.10	1	310	0.32%
2018/01/15	3	23.10	0	0.00	23.05	3	275	1.09%
2018/01/11	1	22.80	0	0.00	22.90	1	255	0.39%