晶采 (8049)-國泰-敦南券商分點個股進出

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

晶采

(8049)

可現股當沖

股價
39.55
漲跌
▲0.20
漲幅
+0.51%
成交量
225張
產業
上櫃光電類股
291人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

晶采 (8049)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
2024/05/10	4	39.33	2.2	39.46	39.55	1.9	793	0.24%
2024/05/09	28.7	39.51	9	39.56	39.35	19.7	793	2.49%
2024/05/08	5	40.40	6	40.42	40.40	-1	775	-0.13%
2024/05/07	0	40.30	3	40.20	40.15	-3	772	-0.39%
2024/05/06	5.3	40.03	3.2	40.13	40.10	2.1	769	0.27%
2024/05/03	7	40.04	2.2	40.20	40.05	4.8	767	0.63%
2024/05/02	5	40.04	6	40.11	40.15	-1	764	-0.13%
2024/04/30	1.6	39.97	8	39.96	40.05	-6.4	763	-0.83%
2024/04/29	11.1	39.83	1.2	40.00	39.85	9.9	762	1.30%
2024/04/26	11	39.90	18	39.88	39.70	-7	760	-0.92%
2024/04/25	3	39.67	5	39.73	39.60	-2	759	-0.26%
2024/04/24	1	39.50	1.5	39.58	39.50	-0.5	761	-0.07%
2024/04/23	3.7	39.21	2.1	39.16	39.20	1.6	764	0.21%
2024/04/22	4.1	39.30	2.2	39.43	39.30	1.8	764	0.24%
2024/04/19	10.2	39.52	1.4	39.20	39.50	8.9	760	1.16%
2024/04/18	5.1	39.97	9	40.00	40.00	-3.9	753	-0.51%
2024/04/17	6	39.83	1.6	39.79	39.75	4.4	753	0.58%
2024/04/16	10.9	39.39	26	39.60	39.40	-15.1	757	-1.99%
2024/04/15	7.3	40.02	7	40.06	40.00	0.3	765	0.04%
2024/04/12	5.2	40.02	1	40.20	40.10	4.2	772	0.54%
2024/04/11	15.3	39.83	10	39.82	39.85	5.3	774	0.68%
2024/04/10	11.2	40.10	2	40.13	40.05	9.2	790	1.16%
2024/04/09	20.5	40.45	20.2	40.43	40.40	0.3	781	0.04%
2024/04/08	7.7	41.47	2	41.45	41.35	5.7	770	0.74%
2024/04/03	4.1	41.77	3.5	41.70	41.85	0.6	763	0.08%
2024/04/02	1.1	42.06	2	42.18	42.15	-0.9	761	-0.12%
2024/04/01	3.5	42.28	3.4	42.40	42.25	0	760	0.00%
2024/03/29	3.2	41.95	0	41.92	41.95	3.2	757	0.42%
2024/03/28	3.5	42.06	15	42.09	41.95	-11.6	757	-1.53%
2024/03/27	0	41.70	3	41.57	41.65	-3	750	-0.40%
2024/03/26	6.1	41.69	4	41.84	41.50	2.1	750	0.28%
2024/03/25	10	41.93	7.1	41.92	41.90	2.9	744	0.39%
2024/03/22	5.6	41.58	5	41.59	41.60	0.6	741	0.09%
2024/03/21	6.4	41.60	4	41.59	41.55	2.4	739	0.32%
2024/03/20	2.1	41.78	6.4	41.76	41.70	-4.3	736	-0.59%
2024/03/19	7.1	41.91	3.1	42.03	41.85	4	734	0.55%
2024/03/18	5.1	41.70	9.3	41.44	41.80	-4.2	732	-0.58%
2024/03/15	2	41.20	7.7	41.18	41.15	-5.7	737	-0.77%
2024/03/14	3.5	41.04	5.4	41.08	40.90	-1.9	736	-0.25%
2024/03/13	9.2	41.24	5	41.21	41.10	4.2	732	0.57%
2024/03/12	17	41.66	12.1	41.51	41.65	5	723	0.69%
2024/03/11	17.3	41.18	30.3	40.97	40.80	-13	714	-1.82%
2024/03/08	113.3	42.70	99.3	42.77	42.35	14	685	2.05%	大買/
2024/03/07	31.3	42.54	32.9	42.53	42.65	-1.6	620	-0.26%
2024/03/06	20.1	42.13	38.3	42.32	41.90	-18.2	571	-3.19%
2024/03/05	35.7	41.96	46.1	41.93	42.05	-10.4	547	-1.90%
2024/03/04	132.2	41.62	177.6	41.66	42.50	-45.4	519	-8.74%	大買/大賣/
2024/03/01	24.3	40.05	30.9	40.31	40.20	-6.6	437	-1.51%
2024/02/29	3.1	39.44	1.4	39.51	39.40	1.6	401	0.41%
2024/02/27	1.2	39.34	2.1	39.48	39.40	-0.9	398	-0.22%
2024/02/26	2.1	39.30	1	39.30	39.35	1.1	391	0.28%
2024/02/23	12.5	39.29	7	39.26	39.20	5.4	389	1.40%
2024/02/22	2.1	39.35	7.6	39.41	39.35	-5.6	385	-1.45%
2024/02/21	3	38.97	16.4	39.16	39.15	-13.4	381	-3.52%
2024/02/20	8	38.79	11	38.90	38.85	-3	389	-0.77%
2024/02/19	16.1	38.96	24.9	38.96	39.00	-8.8	386	-2.28%
2024/02/16	4.4	38.39	6.2	38.44	38.45	-1.8	376	-0.48%
2024/02/15	0.5	38.28	11.3	38.03	38.25	-10.8	380	-2.83%
2024/02/05	1.3	37.85	1	37.85	37.75	0.3	373	0.07%
2024/02/02	5.3	37.65	0.2	37.75	37.70	5.1	374	1.36%
2024/02/01	2.2	37.58	2.6	37.60	37.55	-0.3	378	-0.09%
2024/01/31	4	37.74	3	37.77	37.80	1	379	0.28%
2024/01/30	1.2	37.61	2	37.60	37.55	-0.8	379	-0.21%
2024/01/29	1	37.75	0	37.85	37.75	1	381	0.26%
2024/01/26	1.3	37.61	0	37.75	37.60	1.3	385	0.34%
2024/01/25	2.2	37.45	5	37.55	37.40	-2.8	386	-0.72%
2024/01/24	1	37.65	0.6	37.70	37.75	0.4	384	0.10%
2024/01/23	2	37.55	5.3	37.60	37.50	-3.3	385	-0.85%
2024/01/22	2.1	37.30	4.1	37.30	37.25	-2	385	-0.53%
2024/01/19	7.3	37.18	0	0.00	37.10	7.3	387	1.88%
2024/01/18	10.5	36.98	2	37.10	36.95	8.5	388	2.19%
2024/01/17	3.7	37.20	2	37.10	37.20	1.7	390	0.43%
2024/01/16	11	37.74	3	37.75	37.90	8	384	2.08%
2024/01/15	1.3	37.66	1	37.65	37.60	0.3	383	0.07%
2024/01/12	5.3	37.54	2	37.45	37.35	3.3	387	0.84%
2024/01/11	3.6	37.42	0	37.60	37.45	3.6	387	0.93%
2024/01/10	16.3	37.48	1.3	37.36	37.35	15.1	387	3.89%
2024/01/09	21.7	37.94	23	38.08	37.85	-1.3	382	-0.34%
2024/01/08	18.7	39.02	19.3	39.01	39.05	-0.6	363	-0.17%
2024/01/05	13	39.19	7	39.21	39.00	6	351	1.70%
2024/01/04	18.9	39.69	8.1	39.61	39.30	10.9	346	3.14%
2024/01/03	11	38.80	10	38.77	38.80	1	323	0.31%
2024/01/02	7	38.74	8.6	38.88	38.95	-1.5	321	-0.47%
2023/12/29	1.2	38.53	2	38.48	38.55	-0.8	317	-0.24%
2023/12/28	4.1	38.54	13	38.60	38.55	-8.9	318	-2.80%
2023/12/27	5	38.57	2	38.55	38.55	3	318	0.94%
2023/12/26	3.4	38.40	11	38.45	38.45	-7.7	319	-2.40%
2023/12/25	3.4	38.36	15	38.31	38.25	-11.6	317	-3.65%
2023/12/22	1.1	38.17	7	38.22	38.20	-5.9	315	-1.87%
2023/12/21	1	37.95	3	37.85	37.85	-2	314	-0.64%
2023/12/20	4	37.84	2	37.78	37.85	2	315	0.63%
2023/12/19	12.8	37.78	1	37.80	37.80	11.8	314	3.77%
2023/12/18	4	38.09	3	38.30	38.25	1	314	0.32%
2023/12/15	2.1	38.35	1	38.35	38.30	1.1	314	0.36%
2023/12/14	2.2	38.40	1	38.45	38.40	1.2	315	0.39%
2023/12/13	5.2	38.16	8.3	38.15	38.25	-3	319	-0.95%
2023/12/12	1.4	38.15	1.1	38.01	38.05	0.4	319	0.11%
2023/12/11	2.1	38.68	0	0.00	38.55	2.1	311	0.66%
2023/12/08	3.1	38.94	0.1	39.00	38.90	3.1	310	0.99%
2023/12/07	1	39.35	7	39.31	39.15	-6	309	-1.95%
2023/12/06	3.4	39.08	8.1	39.06	39.05	-4.7	314	-1.51%
2023/12/05	6.3	38.88	2.1	38.90	38.90	4.2	312	1.35%
2023/12/04	2.1	38.87	1	38.95	39.10	1.1	316	0.34%
2023/12/01	2	38.73	5.1	38.76	38.80	-3.1	315	-0.97%
2023/11/30	2.1	38.77	12.9	38.85	38.90	-10.7	320	-3.34%
2023/11/29	0	38.80	1	38.65	38.75	-1	329	-0.29%
2023/11/28	0.3	38.40	0	0.00	38.40	0.3	328	0.08%
2023/11/27	4	38.46	3.1	38.51	38.25	0.9	332	0.28%
2023/11/24	2	38.58	2	38.60	38.60	0	334	0.01%
2023/11/22	0	38.34	13.1	38.45	38.50	-13.1	352	-3.71%
2023/11/21	2.2	38.25	2.9	38.31	38.30	-0.7	354	-0.20%
2023/11/20	1	38.21	1.1	38.25	38.20	0	367	-0.01%
2023/11/17	4.2	38.46	20.3	38.16	38.50	-16.2	373	-4.32%
2023/11/16	1.2	37.41	2.6	37.40	37.50	-1.4	374	-0.38%
2023/11/15	5.5	37.71	3	37.57	37.55	2.5	388	0.64%
2023/11/14	6	37.73	9.4	37.47	37.70	-3.4	404	-0.85%
2023/11/13	1	36.95	0	0.00	36.85	1	414	0.24%
2023/11/10	4.2	36.92	0	0.00	36.80	4.2	443	0.94%
2023/11/09	4	37.08	11	37.00	37.00	-7	482	-1.45%
2023/11/08	0.2	37.17	1	37.30	37.30	-0.8	498	-0.17%
2023/11/07	3.3	37.05	16.1	37.05	37.10	-12.8	511	-2.50%
2023/11/06	0.3	37.21	5	37.24	37.20	-4.7	530	-0.89%
2023/11/03	1	37.00	11	37.14	37.15	-10	567	-1.76%
2023/11/02	0	36.90	2	36.74	36.90	-2	590	-0.34%
2023/11/01	0.4	36.30	2	36.25	36.60	-1.6	636	-0.25%
2023/10/31	4.1	36.30	0.2	36.53	36.20	3.9	652	0.60%
2023/10/30	1	36.20	0.3	36.60	36.45	0.7	669	0.10%
2023/10/27	3.1	36.71	1	36.70	36.75	2.1	700	0.30%
2023/10/26	2	36.85	0.1	36.95	37.00	2	732	0.27%
2023/10/25	3	37.12	30.4	37.08	37.15	-27.4	734	-3.72%
2023/10/24	0	0.00	1	36.35	36.50	-1	738	-0.14%
2023/10/23	0.1	36.50	2	36.68	36.35	-1.9	743	-0.25%
2023/10/20	1	36.30	2.5	36.55	36.60	-1.5	747	-0.19%
2023/10/19	4	36.01	0.6	36.20	36.15	3.4	749	0.45%
2023/10/18	1.3	36.26	0.1	36.30	36.20	1.2	750	0.16%
2023/10/17	6.1	36.47	6	36.60	36.35	0.1	753	0.01%
2023/10/16	3	36.39	2	36.58	36.50	1	759	0.14%
2023/10/13	5	36.65	1	36.80	36.55	4	770	0.52%
2023/10/12	2.1	36.36	0	0.00	36.80	2.1	783	0.27%
2023/10/11	0.1	36.65	2	36.45	36.40	-1.9	791	-0.24%
2023/10/06	6	36.53	0	0.00	36.50	6	799	0.75%
2023/10/05	0.2	36.79	3	36.50	36.35	-2.8	809	-0.35%
2023/10/04	3	36.22	4.6	36.26	36.25	-1.6	820	-0.19%
2023/10/03	0	36.65	2	36.70	36.55	-2	877	-0.23%
2023/10/02	3.5	36.74	0.5	36.75	36.70	3	898	0.33%
2023/09/28	4.5	36.51	1	36.90	36.75	3.5	918	0.38%
2023/09/27	0.1	36.60	0	0.00	36.75	0.1	993	0.01%
2023/09/26	1.2	36.66	1.2	36.73	36.90	0	1,067	0.00%
2023/09/25	3	36.90	1.1	36.92	36.70	1.9	1,094	0.17%
2023/09/22	3	36.50	2	36.50	36.55	1	1,095	0.09%
2023/09/21	3.5	36.60	2	36.70	36.55	1.5	1,096	0.14%
2023/09/20	0.5	37.22	0	0.00	36.90	0.5	1,097	0.04%
2023/09/19	3.1	37.55	5.1	37.62	37.40	-2.1	1,108	-0.19%
2023/09/18	4.1	37.71	13.3	37.70	37.65	-9.2	1,130	-0.82%
2023/09/15	4	37.28	12	37.20	37.20	-7.9	1,126	-0.70%
2023/09/14	3.3	36.94	11.3	36.96	37.00	-8	1,129	-0.71%
2023/09/13	2	36.58	3	36.55	36.60	-1	1,134	-0.09%
2023/09/12	5	36.01	0	0.00	36.15	5	1,149	0.44%
2023/09/11	10.2	36.39	12.1	36.51	36.05	-2	1,171	-0.17%
2023/09/08	7	36.89	1	36.80	36.85	6	1,174	0.51%
2023/09/07	4.1	37.24	0.1	37.50	37.05	4	1,178	0.34%
2023/09/06	9.3	37.31	8	37.33	37.25	1.3	1,180	0.11%
2023/09/05	1	37.60	4	37.58	37.65	-3	1,190	-0.25%
2023/09/04	14.2	37.47	34.1	37.31	37.25	-19.8	1,188	-1.67%
2023/09/01	4	36.68	3	36.75	36.75	1	1,179	0.08%
2023/08/31	0.2	36.80	6.1	36.71	36.65	-5.9	1,178	-0.50%
2023/08/30	5.1	36.31	2.2	36.35	36.25	2.9	1,178	0.25%
2023/08/29	1.1	35.73	7.1	36.27	36.35	-6.1	1,181	-0.51%
2023/08/28	16.1	35.96	4.1	36.20	35.85	12	1,179	1.02%
2023/08/25	9.5	36.49	3	36.57	36.65	6.5	1,162	0.56%
2023/08/24	14.4	36.48	13.7	36.58	36.60	0.7	1,160	0.06%
2023/08/23	6	35.33	12.1	35.37	35.75	-6	1,146	-0.52%
2023/08/22	8.5	35.07	3	34.98	34.90	5.5	1,141	0.48%
2023/08/21	12.4	35.47	7	35.44	35.40	5.4	1,129	0.48%
2023/08/18	22.5	36.12	4.5	36.07	35.80	18.1	1,117	1.62%
2023/08/17	21.5	36.82	8.1	36.82	36.80	13.4	1,105	1.21%
2023/08/16	23	37.41	10.3	37.43	37.35	12.7	1,090	1.16%
2023/08/15	55.1	40.51	70	40.51	40.55	-14.9	1,066	-1.40%
2023/08/14	20.9	40.22	18.2	40.23	40.40	2.7	1,029	0.26%
2023/08/11	16.6	40.71	8.1	40.71	40.60	8.6	1,013	0.85%
2023/08/10	20.4	40.72	9.4	40.58	40.65	11	1,000	1.09%
2023/08/09	40	41.33	52.4	41.40	41.20	-12.4	994	-1.24%
2023/08/08	33.5	42.03	36	42.07	42.25	-2.5	964	-0.26%
2023/08/07	106.6	42.16	55.9	42.21	42.05	50.6	945	5.35%	大買/
2023/08/04	14.2	40.59	8	40.51	40.75	6.2	901	0.69%
2023/08/02	9.1	40.53	24	40.20	40.10	-14.9	933	-1.60%
2023/08/01	38.2	40.79	12	40.83	40.55	26.2	927	2.82%
2023/07/31	15	40.08	22.3	40.05	40.15	-7.3	901	-0.81%
2023/07/28	3.2	39.12	1	39.10	39.15	2.2	868	0.25%
2023/07/27	5.7	39.09	13	39.10	39.25	-7.3	868	-0.84%
2023/07/26	10.4	38.74	5	38.77	38.65	5.4	862	0.63%
2023/07/25	3.3	38.88	6.1	38.97	38.90	-2.8	861	-0.33%
2023/07/24	18.2	38.54	0.9	38.75	38.50	17.3	860	2.01%
2023/07/21	1.1	38.41	3	38.75	38.90	-1.9	863	-0.23%
2023/07/20	7.2	38.55	9.1	38.60	38.60	-2	869	-0.22%
2023/07/19	11.2	38.61	2.4	38.54	38.45	8.8	874	1.01%
2023/07/18	16.6	38.78	14	38.79	38.60	2.6	897	0.29%
2023/07/17	13	39.26	14	39.27	39.10	-1	900	-0.11%
2023/07/14	29.1	38.64	11.5	38.70	38.60	17.6	890	1.97%
2023/07/13	14.7	38.91	10.4	38.74	38.60	4.3	892	0.49%
2023/07/12	17.2	38.63	21.3	38.60	38.65	-4.1	888	-0.46%
2023/07/11	22	38.52	6	38.33	38.35	16	889	1.80%
2023/07/10	63.3	38.57	44	38.38	38.30	19.3	900	2.14%
2023/07/07	29.5	41.03	6	40.93	41.05	23.5	853	2.75%
2023/07/06	23.1	42.25	13.1	42.18	41.80	10	846	1.18%
2023/07/05	63.8	43.32	58.8	43.33	42.50	5	828	0.61%
2023/07/04	61.6	42.26	45.4	41.81	43.40	16.2	757	2.14%
2023/07/03	37.4	40.08	12.7	40.25	40.30	24.7	694	3.56%
2023/06/30	3.1	39.10	6.1	39.08	39.10	-3	674	-0.45%
2023/06/29	18	38.97	3	39.00	39.05	15	683	2.20%
2023/06/28	2.1	39.02	3.7	39.06	38.95	-1.6	687	-0.23%
2023/06/27	6.2	39.37	16.1	39.35	39.00	-9.9	690	-1.44%
2023/06/26	22.2	39.71	16.6	39.37	39.30	5.6	687	0.81%
2023/06/21	2.4	38.74	5	38.70	38.80	-2.6	676	-0.39%
2023/06/20	11.1	38.54	1	38.50	38.65	10.1	685	1.47%
2023/06/19	9.1	39.01	12	39.10	38.85	-2.9	687	-0.42%
2023/06/16	52.8	39.09	14	38.82	38.85	38.8	685	5.66%
2023/06/15	14	38.96	10	38.82	39.05	4	677	0.59%
2023/06/14	1.1	38.17	5.3	38.23	38.20	-4.2	665	-0.63%
2023/06/13	12.1	38.15	1.1	38.21	38.05	10.9	671	1.63%
2023/06/12	4.2	37.97	3	38.10	38.10	1.2	681	0.17%
2023/06/09	27.2	38.24	7.2	38.33	38.15	20	687	2.91%
2023/06/08	6	37.84	0	0.00	37.85	6	697	0.86%
2023/06/07	12	37.76	0	0.00	37.75	12	722	1.66%
2023/06/06	3.1	37.55	2	37.63	37.45	1.1	780	0.15%
2023/06/05	3.1	37.26	8	37.63	37.55	-4.9	789	-0.62%
2023/06/02	3	37.62	0.3	37.77	37.45	2.7	800	0.34%
2023/06/01	3	37.43	11	37.40	37.30	-8	807	-0.99%
2023/05/31	3	37.37	0.5	37.50	37.40	2.5	823	0.31%
2023/05/30	5.5	37.51	0.2	37.85	37.40	5.3	855	0.62%
2023/05/29	5	37.55	4	37.63	37.55	1	898	0.11%
2023/05/26	0	37.60	0	0.00	37.30	0	931	0.00%
2023/05/25	9	37.29	4	37.38	37.40	5	1,004	0.50%
2023/05/24	6	37.37	4	37.42	37.50	2	1,012	0.20%
2023/05/23	3.6	37.34	5	37.01	37.45	-1.4	1,025	-0.14%
2023/05/22	10	36.65	3.6	36.84	36.75	6.4	1,032	0.62%
2023/05/19	17	36.51	22.2	36.53	36.60	-5.2	1,040	-0.50%
2023/05/18	7	36.40	11	36.40	36.45	-4	1,045	-0.38%
2023/05/17	1	36.15	11	36.39	36.40	-10	1,047	-0.95%
2023/05/16	2	36.38	0	36.45	36.35	2	1,047	0.19%
2023/05/15	13	36.27	0.1	36.70	36.50	13	1,051	1.23%
2023/05/12	9	36.15	2.7	36.22	36.55	6.3	1,054	0.60%
2023/05/11	17	36.03	13	35.85	35.85	4	1,076	0.37%
2023/05/10	13	36.35	2	36.25	36.50	11	1,081	1.02%
2023/05/09	66.5	36.24	33	36.29	36.00	33.5	1,112	3.01%
2023/05/08	22	38.29	6	38.23	38.20	16	1,097	1.46%
2023/05/05	2	38.35	2	38.45	38.40	0	1,118	0.00%
2023/05/04	0	0.00	3	38.45	38.50	-3	1,127	-0.27%
2023/05/03	3.1	38.26	0	0.00	38.45	3.1	1,140	0.27%
2023/05/02	10.1	38.35	0	38.30	38.25	10.1	1,147	0.88%
2023/04/28	1	38.05	4.2	38.20	38.35	-3.2	1,170	-0.27%
2023/04/27	2	37.68	8	37.71	37.80	-6	1,174	-0.51%
2023/04/26	7.8	36.87	8	36.91	37.10	-0.2	1,183	-0.02%
2023/04/25	13.9	37.17	1.1	37.24	37.30	12.8	1,180	1.08%
2023/04/24	8	37.34	3	37.23	37.55	5	1,191	0.42%
2023/04/21	26.4	37.54	30.8	37.35	37.20	-4.4	1,240	-0.35%
2023/04/20	19.2	38.77	3.1	39.03	38.40	16.1	1,247	1.29%
2023/04/19	5.1	39.37	2.3	39.32	39.20	2.8	1,280	0.22%
2023/04/18	5.3	39.56	14	39.76	39.40	-8.7	1,298	-0.67%
2023/04/17	5.2	39.20	14.1	39.37	39.45	-8.9	1,292	-0.69%
2023/04/14	15.1	38.99	12.2	38.99	39.10	2.8	1,293	0.22%
2023/04/13	23.1	39.32	9	39.17	39.25	14.1	1,287	1.09%
2023/04/12	15	39.80	14.5	39.98	39.75	0.5	1,267	0.04%
2023/04/11	4.3	40.07	7.1	40.14	39.90	-2.8	1,262	-0.22%
2023/04/10	15	39.72	8.2	39.80	39.90	6.8	1,254	0.54%
2023/04/07	8.2	39.73	3	39.80	39.80	5.2	1,319	0.39%
2023/04/06	9.1	39.34	4	39.55	39.75	5.1	1,326	0.39%
2023/03/31	23	39.54	0	39.85	39.65	23	1,320	1.74%
2023/03/30	0.3	39.63	4.5	39.79	39.75	-4.1	1,327	-0.31%
2023/03/29	0	39.34	14	39.29	39.35	-14	1,325	-1.06%
2023/03/28	3.1	38.98	0.1	39.06	39.10	3	1,353	0.22%
2023/03/27	1	39.10	7.1	38.98	39.10	-6	1,353	-0.45%
2023/03/24	18.6	38.72	3	38.83	38.60	15.6	1,354	1.15%
2023/03/23	1.1	39.27	8	39.41	39.10	-6.9	1,363	-0.51%
2023/03/22	3	39.47	6	39.65	39.45	-3	1,394	-0.22%
2023/03/21	5.1	39.54	5	39.61	39.55	0.1	1,410	0.01%
2023/03/20	6.1	39.51	32	39.56	39.60	-25.9	1,429	-1.81%
2023/03/17	11	39.44	20	39.47	39.40	-9	1,507	-0.60%
2023/03/16	7	38.69	7.1	38.81	38.85	-0.1	1,494	0.00%
2023/03/15	10.3	39.49	15.5	39.39	39.30	-5.2	1,482	-0.35%
2023/03/14	7.2	38.68	18.1	38.78	38.75	-10.9	1,473	-0.74%
2023/03/13	11.2	38.75	4.9	38.70	39.00	6.2	1,463	0.42%
2023/03/10	13.2	38.62	11.9	38.95	38.85	1.2	1,439	0.08%
2023/03/09	62.6	39.84	19.6	39.20	38.75	43	1,418	3.03%
2023/03/08	0	38.59	5.1	38.48	38.70	-5.1	1,358	-0.38%
2023/03/07	4	38.31	10.1	38.38	38.25	-6.1	1,349	-0.45%
2023/03/06	1.1	38.05	10.1	38.08	38.10	-8.9	1,336	-0.67%
2023/03/03	9.3	37.87	6	38.03	37.80	3.3	1,328	0.25%
2023/03/02	21.1	37.51	6.3	37.65	37.90	14.8	1,311	1.13%
2023/03/01	21.5	37.76	18	37.90	38.05	3.5	1,280	0.27%
2023/02/24	16.3	36.46	6.1	36.63	36.60	10.2	1,238	0.82%
2023/02/23	42.3	36.26	24.2	36.29	36.35	18.1	1,211	1.49%
2023/02/22	1	34.55	14.2	34.68	35.00	-13.1	1,142	-1.15%
2023/02/21	1.2	34.69	7.2	34.42	34.90	-6	1,135	-0.53%
2023/02/20	10	33.95	9.1	34.08	34.25	0.9	1,124	0.08%
2023/02/17	2	33.53	17	33.64	33.90	-15	1,118	-1.34%
2023/02/16	13.2	33.63	8.1	33.62	33.50	5.1	1,110	0.46%
2023/02/15	10	33.32	13	33.18	33.20	-3	1,107	-0.27%
2023/02/14	4	33.11	6	33.07	33.05	-2	1,102	-0.18%
2023/02/13	9.3	32.38	7	32.69	32.85	2.3	1,114	0.21%
2023/02/10	17.1	32.78	2	32.93	32.60	15.1	1,116	1.35%
2023/02/09	22.1	32.98	22	33.08	33.30	0.1	1,113	0.01%
2023/02/08	7.9	34.01	19.5	34.00	33.80	-11.6	1,086	-1.06%
2023/02/07	74.3	33.93	97	33.81	33.70	-22.7	1,075	-2.11%
2023/02/06	64.1	33.55	19	33.45	34.00	45	1,044	4.31%
2023/02/03	29.2	33.09	22	32.69	32.60	7.2	1,019	0.70%
2023/02/02	14.3	32.77	5	32.99	33.10	9.3	987	0.94%
2023/02/01	12.2	32.58	19	32.56	32.85	-6.8	982	-0.69%
2023/01/31	2.1	32.90	10	32.82	32.80	-7.9	972	-0.81%
2023/01/30	4.1	32.80	31	32.93	33.10	-26.9	964	-2.79%
2023/01/17	0	31.80	3	31.82	31.95	-3	943	-0.32%
2023/01/16	28	31.40	3	31.42	31.60	25	938	2.67%
2023/01/13	4.3	31.94	3	31.88	31.85	1.3	929	0.14%
2023/01/12	14.7	32.03	24	31.92	31.90	-9.3	926	-1.01%
2023/01/11	54.3	32.40	73.1	32.45	32.00	-18.9	911	-2.07%
2023/01/10	6.2	31.85	31.1	31.75	32.00	-24.9	859	-2.90%
2023/01/09	21.4	31.75	52	31.20	30.85	-30.6	832	-3.68%
2023/01/06	30	30.26	6	30.56	30.00	24	797	3.01%
2023/01/05	0	0.00	1	30.40	29.95	-1	803	-0.12%
2023/01/04	10	30.44	7	30.17	30.30	3	811	0.37%
2023/01/03	7	29.99	2	29.95	29.95	5	833	0.60%
2022/12/30	3	30.12	0	30.30	30.00	3	836	0.36%
2022/12/29	3	29.80	8.3	30.00	30.30	-5.3	840	-0.63%
2022/12/28	4	30.09	7	30.28	30.10	-3	857	-0.35%
2022/12/27	71	31.60	38.2	31.35	30.50	32.9	867	3.79%
2022/12/26	6.1	30.40	2.5	30.83	30.95	3.5	813	0.44%
2022/12/23	0	30.25	3	30.05	30.20	-3	814	-0.37%
2022/12/22	8	30.51	8	30.19	29.95	0	831	0.00%
2022/12/21	1	30.10	5	30.26	30.30	-4	847	-0.47%
2022/12/20	22	30.69	30.1	30.07	29.55	-8.1	867	-0.93%
2022/12/19	14	30.81	19	30.63	30.40	-5	865	-0.58%
2022/12/16	5	30.67	8	30.65	30.65	-3	919	-0.33%
2022/12/15	31.1	31.16	25	31.16	31.00	6.1	944	0.65%
2022/12/14	26	30.62	19.8	31.02	31.10	6.2	966	0.64%
2022/12/13	4.1	30.13	11	30.20	30.10	-6.9	994	-0.69%
2022/12/12	16.4	29.86	11.4	29.94	29.80	5	1,046	0.48%
2022/12/09	44.1	29.54	50.1	30.21	30.30	-6	1,084	-0.55%
2022/12/07	0.3	28.04	1	28.00	28.15	-0.7	1,326	-0.05%
2022/12/06	2.5	28.07	5	28.21	28.20	-2.5	1,389	-0.18%
2022/12/05	1	28.80	4.1	28.71	28.70	-3.1	1,419	-0.22%
2022/12/02	3	28.63	0	0.00	28.75	3	1,437	0.21%
2022/12/01	6	28.45	6	28.47	28.65	0	1,441	0.00%
2022/11/30	2	28.10	5	28.10	28.05	-3	1,437	-0.21%
2022/11/29	2	28.05	2	28.00	28.05	0	1,449	0.00%
2022/11/28	1	27.50	2	27.95	27.85	-1	1,454	-0.07%
2022/11/25	0	28.35	0	0.00	27.70	0	1,454	0.00%
2022/11/24	1	28.15	4	28.15	28.05	-3	1,451	-0.21%
2022/11/23	4	27.93	2	27.95	27.90	2	1,459	0.14%
2022/11/22	0	28.00	1	27.95	27.90	-1	1,460	-0.07%
2022/11/21	7	28.14	5	27.95	28.20	2	1,458	0.14%
2022/11/18	2	27.73	5	27.75	27.70	-3	1,454	-0.21%
2022/11/17	0	27.45	9	27.50	27.55	-9	1,448	-0.62%
2022/11/16	1	27.10	3	27.10	27.20	-2	1,446	-0.14%
2022/11/15	3.1	27.38	6	27.30	27.35	-2.9	1,445	-0.20%
2022/11/14	1	27.45	3	27.43	27.50	-2	1,444	-0.14%
2022/11/11	4	27.35	0	0.00	27.40	4	1,450	0.28%
2022/11/10	0	0.00	1.1	27.22	27.10	-1.1	1,477	-0.07%
2022/11/09	3.1	27.29	9	27.42	27.20	-5.9	1,518	-0.39%
2022/11/08	1	27.40	4	27.39	27.10	-3	1,522	-0.20%
2022/11/07	8	27.54	3	27.55	27.65	5	1,528	0.33%
2022/11/04	1	27.00	9	27.07	27.30	-8	1,533	-0.52%
2022/11/03	3	27.17	1	26.70	27.30	2	1,552	0.13%
2022/11/02	3	26.92	2	26.85	26.95	1	1,565	0.06%
2022/11/01	0	0.00	4	26.76	26.80	-4	1,573	-0.25%
2022/10/31	0	26.25	0	0.00	26.10	0	1,588	0.00%
2022/10/28	6.5	26.36	7	25.91	25.90	-0.5	1,607	-0.03%
2022/10/27	4	26.15	4	26.49	26.35	0	1,616	0.00%
2022/10/26	2	25.63	0	0.00	25.65	2	1,629	0.12%
2022/10/25	1	25.80	7	25.87	25.70	-6	1,670	-0.36%
2022/10/24	6	26.12	5	26.05	26.05	1	1,672	0.06%
2022/10/21	2.1	25.81	0	25.95	25.75	2.1	1,676	0.12%
2022/10/19	1	26.50	3	26.67	26.45	-2	1,682	-0.12%
2022/10/18	1	26.30	4	26.40	26.60	-3	1,688	-0.18%
2022/10/17	5.7	25.87	1	25.90	26.40	4.7	1,694	0.28%
2022/10/14	5.2	26.15	18.2	26.29	26.15	-13.1	1,690	-0.77%
2022/10/13	12.9	25.87	13	25.80	25.45	-0.1	1,687	0.00%
2022/10/12	3	27.00	10	26.62	26.90	-7	1,663	-0.42%
2022/10/11	14.5	26.64	8.1	27.03	26.65	6.4	1,650	0.39%
2022/10/07	8	28.09	2	28.10	28.00	6	1,621	0.37%
2022/10/06	3.1	28.68	0	28.95	28.30	3.1	1,614	0.19%
2022/10/05	26.7	29.38	20.1	29.12	28.70	6.6	1,606	0.41%
2022/10/04	8	28.76	6	28.78	28.90	2	1,582	0.13%
2022/10/03	6	28.15	4	27.95	27.85	2	1,567	0.13%
2022/09/30	9	28.27	20	28.11	28.50	-11	1,552	-0.71%
2022/09/29	6.1	28.44	2	28.85	28.45	4.1	1,536	0.27%
2022/09/28	7.9	27.96	3	28.09	27.50	4.9	1,516	0.32%
2022/09/27	5.2	28.72	3	28.95	29.25	2.2	1,484	0.15%
2022/09/26	10.1	29.00	19.1	29.11	28.90	-9	1,454	-0.62%
2022/09/23	37.9	30.53	43	30.22	29.40	-5.2	1,424	-0.36%
2022/09/22	44.2	31.07	36	31.02	31.35	8.2	1,363	0.60%
2022/09/21	41.2	31.51	47	31.40	31.00	-5.8	1,325	-0.44%
2022/09/20	35.1	31.25	44	31.28	31.75	-8.9	1,275	-0.70%
2022/09/19	92.6	30.41	90.2	30.19	30.20	2.3	1,205	0.19%
2022/09/16	49.1	31.34	49.1	31.32	31.20	0	1,126	0.00%
2022/09/15	291.2	31.62	251	31.56	31.50	40.1	1,065	3.77%	大買/大賣/
2022/09/14	111.2	29.32	122.5	29.63	30.50	-11.3	845	-1.34%	大買/大賣/
2022/09/13	67.3	28.71	80.8	28.89	28.70	-13.5	736	-1.83%
2022/09/12	8.3	27.49	38.5	27.62	27.80	-30.2	670	-4.50%
2022/09/08	25.1	26.80	6	26.94	26.85	19.1	633	3.02%
2022/09/07	1.1	25.89	1	25.90	25.60	0.1	612	0.02%
2022/09/06	0	26.10	2	26.50	26.25	-2	605	-0.33%
2022/09/05	4	26.38	2.4	26.46	26.45	1.6	600	0.27%
2022/09/02	0	0.00	7	26.06	26.10	-7	587	-1.19%
2022/09/01	0	0.00	6.3	25.75	25.75	-6.3	581	-1.09%
2022/08/31	2	25.68	1.5	25.72	25.70	0.5	579	0.09%
2022/08/30	1	25.65	0.3	25.69	25.70	0.7	577	0.13%
2022/08/29	5	25.28	0	0.00	25.25	5	565	0.88%
2022/08/26	6	25.51	0	25.90	25.50	6	562	1.07%
2022/08/25	6	25.41	2	25.53	25.45	4	559	0.71%
2022/08/24	3.1	25.49	0	0.00	25.50	3.1	554	0.56%
2022/08/23	0	25.73	2	25.60	25.55	-2	551	-0.36%
2022/08/22	1	25.90	2	25.85	25.80	-1	548	-0.18%
2022/08/19	3.5	25.85	0	0.00	25.95	3.5	543	0.64%
2022/08/18	1.2	25.90	7	25.81	25.75	-5.8	534	-1.09%
2022/08/17	14.8	25.71	8.3	25.37	25.60	6.5	522	1.24%
2022/08/16	25.1	27.16	24	27.21	27.15	1.1	488	0.23%
2022/08/15	7	27.41	11.5	27.40	27.40	-4.5	445	-1.01%
2022/08/12	1.9	27.43	1	27.40	27.40	0.8	425	0.20%
2022/08/11	8	27.25	1.2	27.35	27.30	6.8	408	1.67%
2022/08/10	3	27.24	7.2	27.37	27.25	-4.2	389	-1.08%
2022/08/09	1	27.40	1	27.30	27.35	0	367	0.00%
2022/08/08	1	27.40	6	27.33	27.35	-5	350	-1.43%
2022/08/05	1.1	27.22	4	27.38	27.40	-2.9	339	-0.84%
2022/08/04	5.1	27.30	6.1	27.16	27.20	-1	318	-0.31%
2022/08/03	1	26.86	0	0.00	26.90	1	298	0.35%
2022/08/02	4	26.69	2	26.85	26.70	2	281	0.71%
2022/08/01	5	26.80	4.2	26.79	26.80	0.8	270	0.30%
2022/07/29	3.2	26.25	0	0.00	26.30	3.2	229	1.39%
2022/07/28	0	0.00	0.2	26.20	26.35	-0.2	222	-0.09%
2022/07/27	0	26.30	0	0.00	26.25	0	215	0.00%
2022/07/26	0	26.45	0	0.00	26.25	0	205	0.01%
2022/07/25	10	26.60	1	26.65	26.40	9	202	4.45%
2022/07/22	0	26.55	1.3	26.81	26.30	-1.3	191	-0.68%
2022/07/21	0	0.00	1.1	26.70	26.70	-1.1	183	-0.59%
2022/07/20	0	26.20	9.3	26.34	26.25	-9.3	181	-5.12%
2022/07/19	0	0.00	4.3	25.88	25.95	-4.3	176	-2.45%
2022/07/18	0	0.00	2	25.60	25.70	-2	173	-1.15%
2022/07/15	0	0.00	0.1	25.35	25.30	-0.1	173	-0.06%
2022/07/13	0	25.10	0	24.81	24.95	0	172	-0.02%
2022/07/12	1	24.70	0	24.90	24.60	1	174	0.56%
2022/07/11	2	25.25	0	0.00	25.20	2	187	1.06%
2022/07/07	0	24.45	0	0.00	24.20	0	187	0.01%
2022/07/06	6	24.20	0	0.00	24.05	6	190	3.14%
2022/07/04	0.1	24.38	0	0.00	24.35	0.1	195	0.04%
2022/07/01	5.1	24.65	0	0.00	24.30	5.1	205	2.48%
2022/06/30	0.1	24.80	0	0.00	24.80	0.1	209	0.05%
2022/06/29	0	25.38	0	0.00	25.10	0	212	0.00%
2022/06/27	0	25.45	0.1	25.50	25.05	0	234	-0.02%
2022/06/24	1.3	24.79	0	0.00	24.65	1.3	245	0.54%
2022/06/23	2	24.78	0	0.00	24.55	2	249	0.80%
2022/06/22	1.4	24.94	0	0.00	24.85	1.4	249	0.56%
2022/06/21	0	25.00	0	0.00	25.15	0	254	0.01%
2022/06/20	7	25.04	0	0.00	24.90	7	265	2.64%
2022/06/17	0	25.60	4	25.46	25.50	-4	268	-1.49%
2022/06/16	2	25.65	0	0.00	25.60	2	278	0.72%
2022/06/14	0	0.00	1	25.45	25.45	-1	287	-0.35%
2022/06/13	0	0.00	2	25.70	25.70	-2	290	-0.69%
2022/06/10	1.2	26.10	0.1	26.20	26.00	1.1	293	0.37%
2022/06/07	2	25.40	6	25.70	25.65	-4	307	-1.30%
2022/06/02	0	26.90	0	0.00	25.40	0	328	0.00%
2022/06/01	0.1	25.50	0	0.00	25.30	0.1	340	0.03%
2022/05/30	0	25.50	1	25.20	25.25	-1	355	-0.28%
2022/05/27	0	0.00	1	25.15	25.15	-1	365	-0.27%
2022/05/26	0.2	25.01	0	0.00	25.00	0.2	385	0.06%
2022/05/25	0.8	24.90	0	0.00	25.00	0.8	405	0.20%
2022/05/24	0.1	25.00	0.1	25.00	24.90	0	416	0.00%
2022/05/23	0	25.00	0	0.00	24.90	0	415	0.00%
2022/05/20	0.2	25.00	0	0.00	25.00	0.2	419	0.04%
2022/05/19	0	0.00	1	24.95	25.05	-1	422	-0.24%
2022/05/18	2	25.10	1	25.15	25.05	1	422	0.24%
2022/05/17	1	24.65	0	0.00	24.75	1	425	0.23%
2022/05/16	1	24.60	0	0.00	24.65	1	426	0.23%
2022/05/13	0	24.51	5	24.54	24.55	-5	428	-1.16%
2022/05/12	0.1	24.50	0	0.00	24.20	0.1	429	0.01%
2022/05/11	0.2	24.94	0	0.00	24.70	0.2	427	0.04%
2022/05/10	0.1	24.60	2	24.75	24.80	-1.9	432	-0.44%
2022/05/09	6.5	24.63	1	24.75	24.75	5.5	433	1.26%
2022/05/05	5	25.62	0	0.00	25.55	5	429	1.16%
2022/05/04	0	25.25	0	0.00	25.45	0	431	0.00%
2022/04/28	8	24.89	0	24.95	25.00	8	448	1.79%
2022/04/27	15.1	24.85	0	26.45	24.80	15.1	454	3.31%
2022/04/26	1	25.00	20	25.00	25.10	-19	453	-4.19%
2022/04/25	3	25.30	0	0.00	25.20	3	451	0.67%
2022/04/22	1	25.75	0	0.00	25.75	1	449	0.22%
2022/04/21	6	25.73	0	0.00	25.65	6	455	1.33%
2022/04/19	0	26.40	0	0.00	25.80	0	468	0.00%
2022/04/18	1.2	25.60	0	0.00	25.55	1.2	481	0.25%
2022/04/15	9.1	25.84	7	25.83	25.70	2.1	503	0.42%
2022/04/14	6	26.37	0	0.00	26.30	6	494	1.21%
2022/04/13	2	26.65	1	26.55	26.55	1	493	0.20%
2022/04/12	0	26.26	0	26.45	26.30	0	493	0.00%
2022/04/11	2	26.48	1	26.50	26.55	1	495	0.20%
2022/04/08	1	26.65	0.1	28.00	26.75	0.9	492	0.19%
2022/04/07	5.6	26.55	4	26.83	26.80	1.6	493	0.32%
2022/04/06	4.2	26.86	3	26.70	26.65	1.2	486	0.25%
2022/04/01	3	27.02	5	27.09	27.00	-2	490	-0.41%
2022/03/31	1	27.50	0	27.83	27.45	1	498	0.20%
2022/03/30	13.1	27.67	3	27.65	27.65	10.1	494	2.04%
2022/03/29	2	27.15	1	27.35	27.35	1	481	0.21%
2022/03/28	11	26.77	3	27.10	27.15	8	471	1.70%
2022/03/25	1	26.95	2	27.00	26.95	-1	467	-0.21%
2022/03/24	2	26.85	3	26.97	27.05	-1	465	-0.21%
2022/03/23	14	27.05	11.2	26.89	26.85	2.8	460	0.62%
2022/03/22	1	26.65	0	0.00	26.60	1	452	0.22%
2022/03/21	4	26.70	5	26.58	26.55	-1	451	-0.22%
2022/03/18	3	26.25	0	0.00	26.30	3	444	0.68%
2022/03/17	3	26.22	2	26.15	26.25	1	446	0.22%
2022/03/16	3	26.00	0	26.65	26.00	3	445	0.67%
2022/03/15	0	26.48	1	26.05	26.05	-1	445	-0.23%
2022/03/14	5	26.24	6	26.14	26.25	-1	444	-0.22%
2022/03/11	0	26.34	1	26.10	26.10	-1	442	-0.22%
2022/03/10	1	26.00	1	26.00	26.20	0	438	0.00%
2022/03/09	4.1	25.76	3	25.75	25.70	1.1	431	0.26%
2022/03/08	3	25.85	12	25.96	25.70	-9	421	-2.13%
2022/03/07	6	25.96	10	25.93	25.95	-4	415	-0.97%
2022/03/04	10.1	26.53	1	26.50	26.45	9.1	406	2.23%
2022/03/03	0	26.50	13	26.55	26.55	-13	404	-3.22%
2022/03/02	5	26.41	2	26.40	26.40	3	403	0.74%
2022/03/01	10.2	26.46	3.2	26.47	26.50	7	395	1.78%
2022/02/25	6	25.79	2	25.95	26.00	4	379	1.06%
2022/02/24	1	25.50	7	25.27	25.10	-6	365	-1.64%
2022/02/23	0	25.70	2.2	25.59	25.60	-2.1	360	-0.60%
2022/02/22	0	25.77	0	0.00	25.45	0	367	0.00%
2022/02/21	0	25.60	1	25.80	25.65	-1	370	-0.27%
2022/02/18	1	25.55	0	0.00	25.60	1	372	0.27%
2022/02/17	4	25.55	5	25.65	25.60	-1	384	-0.26%
2022/02/15	2	25.50	4	25.60	25.55	-2	390	-0.51%
2022/02/14	0	26.20	0	0.00	25.45	0	403	0.00%
2022/02/11	0	26.00	8	25.75	25.65	-8	405	-1.97%
2022/02/10	4	25.73	1	25.60	25.65	3	407	0.74%
2022/02/09	0	26.10	0	0.00	25.95	0	406	0.00%
2022/02/08	0	26.33	0	0.00	25.90	0	410	0.00%
2022/02/07	6	25.42	0	0.00	25.65	6	406	1.48%
2022/01/25	13	25.44	10	25.65	25.25	3	409	0.73%
2022/01/24	7	25.55	18	25.42	25.75	-11	410	-2.67%
2022/01/21	6	25.72	5	25.66	25.60	1	403	0.25%
2022/01/20	9	26.08	1	26.10	26.10	8	399	2.00%
2022/01/19	1	25.95	2.3	25.99	25.90	-1.3	392	-0.32%
2022/01/18	1	25.90	1	26.00	25.85	0	390	0.00%
2022/01/17	0	0.00	1	25.95	26.00	-1	389	-0.26%
2022/01/14	0	25.60	0	0.00	25.75	0	389	0.01%
2022/01/13	0.3	26.05	0.1	26.10	26.00	0.2	386	0.05%
2022/01/12	1	26.00	0	0.00	26.05	1	386	0.26%
2022/01/11	3	26.00	5	25.98	25.80	-2	402	-0.49%
2022/01/10	5	25.90	17.2	25.94	26.10	-12.2	446	-2.73%
2022/01/07	6	25.12	9.1	25.24	25.20	-3.1	424	-0.73%
2022/01/06	1	25.35	1	25.35	25.40	0	419	0.00%
2022/01/05	0	0.00	2	25.33	25.30	-2	420	-0.48%
2022/01/04	1	25.30	0	0.00	25.35	1	423	0.24%
2022/01/03	1	25.45	1	25.40	25.40	0	420	0.00%
2021/12/30	1	25.45	0	0.00	25.40	1	420	0.24%
2021/12/29	6	25.59	1	25.60	25.60	5	421	1.19%
2021/12/28	3.1	25.65	6	25.63	25.60	-2.9	421	-0.69%
2021/12/27	12	25.48	3.1	25.49	25.50	8.9	418	2.13%
2021/12/24	2	25.00	2	25.05	25.05	0	414	0.00%
2021/12/23	0	25.25	2	25.10	25.00	-2	414	-0.48%
2021/12/22	0.1	24.90	0	0.00	25.05	0.1	418	0.02%
2021/12/21	0	0.00	1	25.10	25.05	-1	420	-0.24%
2021/12/20	0	0.00	6	25.05	25.05	-6	423	-1.42%
2021/12/16	20	25.20	1	25.25	25.15	19	434	4.37%
2021/12/15	0	0.00	11	25.20	25.20	-11	431	-2.55%
2021/12/14	10	25.02	2	25.05	24.95	8	428	1.87%
2021/12/13	5	25.14	2	25.15	25.15	3	425	0.71%
2021/12/10	1	25.10	2	25.10	25.10	-1	421	-0.23%
2021/12/08	0	25.20	3	25.10	25.10	-3	415	-0.72%
2021/12/07	0	0.00	1	25.10	25.10	-1	414	-0.24%
2021/12/06	0	0.00	7	25.05	25.05	-7	418	-1.67%
2021/12/03	1	25.10	0	0.00	25.00	1	420	0.24%
2021/12/02	0	0.00	3	24.87	24.85	-3	420	-0.71%
2021/12/01	0	0.00	16	24.60	24.75	-16	420	-3.80%
2021/11/29	0	24.80	0	0.00	24.40	0	423	0.00%
2021/11/26	3	24.70	4	24.70	24.75	-1	421	-0.24%
2021/11/25	0	0.00	1	25.10	25.15	-1	418	-0.24%
2021/11/24	2	25.10	8	25.01	25.10	-6	419	-1.43%
2021/11/23	14	25.17	4	25.18	25.00	10	418	2.39%
2021/11/22	2	25.17	1	25.20	25.30	1	421	0.24%
2021/11/19	2	25.10	2	25.13	25.20	0	420	0.00%
2021/11/18	0	0.00	1	25.05	25.00	-1	430	-0.23%
2021/11/17	2.2	25.08	9	25.17	25.10	-6.9	448	-1.53%
2021/11/16	2	24.98	4.5	25.11	25.05	-2.5	451	-0.55%
2021/11/15	1	24.90	0	0.00	24.90	1	444	0.22%
2021/11/12	5	24.76	13	24.81	24.80	-8	451	-1.77%
2021/11/11	16	25.18	23	25.23	24.90	-7	454	-1.54%
2021/11/10	0	0.00	5.5	24.78	24.70	-5.5	448	-1.23%
2021/11/09	6	24.67	7	24.76	24.70	-1	452	-0.22%
2021/11/08	10.5	24.72	1.2	24.75	24.70	9.3	457	2.03%
2021/11/05	9	24.49	11	24.58	24.65	-2	463	-0.43%
2021/11/04	0	0.00	1	24.45	24.50	-1	474	-0.21%
2021/11/03	0	0.00	0.1	24.70	24.50	-0.1	490	-0.03%
2021/11/02	4	24.59	2.3	24.24	24.35	1.8	520	0.34%
2021/11/01	2	24.35	6.1	24.31	24.45	-4.1	595	-0.69%
2021/10/29	2	24.15	3	24.08	24.05	-1	645	-0.15%
2021/10/28	5	24.00	7	24.06	24.05	-2	646	-0.31%
2021/10/27	0.1	23.90	1	23.95	24.00	-0.9	646	-0.14%
2021/10/25	1	24.05	0	0.00	23.95	1	644	0.16%
2021/10/22	2.1	24.16	1.1	24.35	24.15	1	648	0.15%
2021/10/21	4	24.40	6	24.43	24.30	-2	650	-0.31%
2021/10/20	8	24.22	7	24.09	24.40	1	649	0.15%
2021/10/19	25	24.17	27	24.31	24.35	-2	646	-0.31%
2021/10/18	7	24.29	30.1	24.08	24.45	-23.1	622	-3.71%
2021/10/15	3	22.10	6	22.04	22.25	-3	568	-0.52%
2021/10/14	2	21.80	0	0.00	21.90	2	574	0.35%
2021/10/13	3	21.85	2	21.93	21.95	1	576	0.18%
2021/10/12	3	21.97	4	22.00	22.00	-1	578	-0.17%
2021/10/08	1	22.30	3	22.37	22.30	-2	575	-0.35%
2021/10/07	1	22.25	1	22.25	22.30	0	577	0.00%
2021/10/06	16	21.96	0	0.00	22.00	16	584	2.73%
2021/10/05	2	21.90	1	21.70	22.15	1	593	0.17%
2021/10/04	8	22.16	3	22.50	22.15	5	597	0.84%
2021/10/01	7.6	22.52	3	22.50	22.45	4.6	594	0.78%
2021/09/30	0	0.00	2	22.85	22.85	-2	590	-0.34%
2021/09/29	2	22.68	0	0.00	22.75	2	596	0.34%
2021/09/28	4	22.98	0	0.00	22.90	4	604	0.66%
2021/09/27	2	22.95	0	0.00	22.95	2	606	0.33%
2021/09/24	0	0.00	5	23.00	23.00	-5	606	-0.82%
2021/09/23	1	23.15	2	22.98	23.00	-1	605	-0.17%
2021/09/22	3	22.90	0	0.00	23.00	3	603	0.50%
2021/09/17	0	0.00	4	23.05	23.10	-4	607	-0.66%
2021/09/16	0	0.00	2	23.05	23.10	-2	610	-0.33%
2021/09/15	0	0.00	4	23.10	23.10	-4	613	-0.65%
2021/09/14	0	23.00	8	22.99	23.15	-8	614	-1.30%
2021/09/13	6	22.88	0	0.00	22.95	6	616	0.97%
2021/09/10	6	22.84	2	22.85	22.90	4	618	0.65%
2021/09/09	4.2	22.71	2	22.80	22.80	2.2	620	0.35%
2021/09/08	2	22.80	4	22.86	22.90	-2	616	-0.32%
2021/09/07	3	23.03	1	23.05	23.10	2	615	0.32%
2021/09/06	1	23.20	1	23.30	23.10	0	618	0.00%
2021/09/03	1	23.25	1	23.35	23.35	0	618	0.00%
2021/09/02	5	23.35	2	23.40	23.20	3	616	0.49%
2021/09/01	4	23.45	1	23.45	23.55	3	614	0.49%
2021/08/31	0.3	23.20	7	22.89	23.35	-6.7	612	-1.10%
2021/08/30	4	22.88	0	0.00	22.85	4	616	0.65%
2021/08/27	10	22.75	1.1	22.85	22.75	9	623	1.43%
2021/08/26	2	22.73	0	0.00	22.65	2	625	0.32%
2021/08/25	2	22.95	1	22.90	22.90	1	622	0.16%
2021/08/24	25	23.07	3	23.07	22.95	22	622	3.54%
2021/08/23	6.1	24.82	4.3	24.90	25.00	1.8	612	0.29%
2021/08/20	0	0.00	2	24.63	24.65	-2	595	-0.34%
2021/08/19	1	24.80	0	25.45	24.80	1	588	0.17%
2021/08/18	4	24.74	0	0.00	25.30	4	583	0.69%
2021/08/17	0	26.00	9	25.28	24.90	-9	576	-1.56%
2021/08/16	0	0.00	4	25.13	25.15	-4	570	-0.70%
2021/08/13	2	25.60	4	25.77	25.55	-2	565	-0.35%
2021/08/12	2	25.52	16.4	25.58	25.70	-14.4	561	-2.56%
2021/08/11	0	25.50	7	25.35	25.30	-7	560	-1.25%
2021/08/10	5	25.36	39	25.46	25.30	-34	559	-6.08%
2021/08/09	3	25.85	14	25.73	25.70	-11	564	-1.96%
2021/08/06	21	25.97	64.2	26.05	25.45	-43.2	560	-7.70%
2021/08/05	144.4	26.33	79.1	26.34	26.40	65.3	541	12.05%	大買/
2021/08/04	48	25.71	14	25.65	25.95	34	493	6.88%
2021/08/03	0	0.00	2	24.60	24.70	-2	464	-0.43%
2021/08/02	0	24.45	0	0.00	24.40	0	477	0.00%
2021/07/29	0.2	24.30	0	0.00	24.40	0.2	503	0.04%
2021/07/28	0	0.00	1	24.30	24.30	-1	517	-0.19%
2021/07/27	0	0.00	2	24.75	24.70	-2	563	-0.36%
2021/07/26	0	0.00	1	24.75	24.75	-1	600	-0.17%
2021/07/23	1	24.70	0	0.00	24.70	1	660	0.15%
2021/07/22	0.1	24.50	4	24.60	24.55	-3.9	917	-0.42%
2021/07/20	3	24.75	0.2	24.90	24.80	2.8	966	0.29%
2021/07/19	10	24.90	5.1	24.90	24.90	5	976	0.51%
2021/07/16	0	0.00	2	24.88	24.95	-2	1,012	-0.20%
2021/07/15	0	24.80	6.1	24.73	24.70	-6.1	1,041	-0.58%
2021/07/14	1	24.75	7	24.80	24.75	-6	1,149	-0.52%
2021/07/13	3	24.88	0	0.00	24.80	3	1,265	0.24%
2021/07/12	4.1	24.82	1.2	24.90	24.95	2.9	1,268	0.23%
2021/07/09	3	24.50	6	24.55	24.50	-3	1,269	-0.24%
2021/07/07	2	24.38	3	24.38	24.35	-1	1,313	-0.08%
2021/07/06	5	24.55	0	0.00	24.50	5	1,336	0.37%
2021/07/05	4	24.43	6	24.47	24.50	-2	1,482	-0.13%
2021/07/02	2	24.15	1	24.20	24.10	1	1,516	0.07%
2021/07/01	15	24.05	0	0.00	24.10	15	1,535	0.98%
2021/06/30	1.1	24.00	2	24.03	24.05	-0.9	1,557	-0.06%
2021/06/29	1	24.05	3.1	23.97	23.95	-2.1	1,582	-0.13%
2021/06/28	0	0.00	0.2	23.85	23.95	-0.2	1,749	-0.01%
2021/06/24	0	0.00	7	23.67	23.80	-7	1,775	-0.39%
2021/06/23	1.5	23.62	0	0.00	23.60	1.5	1,786	0.08%
2021/06/22	10.1	23.65	1	23.65	23.60	9.1	1,823	0.50%
2021/06/21	1	23.60	7	23.69	23.65	-6	1,837	-0.33%
2021/06/18	0	0.00	1	23.95	23.95	-1	1,856	-0.05%
2021/06/17	3.3	23.68	5	23.68	23.90	-1.7	1,872	-0.09%
2021/06/16	1.1	23.75	18	23.80	23.70	-16.9	1,933	-0.87%
2021/06/15	2	23.73	1.2	23.65	23.90	0.8	1,969	0.04%
2021/06/11	2.1	23.50	1	23.40	23.50	1.1	1,978	0.06%
2021/06/09	0	0.00	3	23.50	23.45	-3	2,065	-0.15%
2021/06/08	2	23.45	2	23.50	23.45	0	2,090	0.00%
2021/06/07	2	23.30	2	23.48	23.50	0	2,103	0.00%
2021/06/04	2.1	23.72	8	23.64	23.60	-5.9	2,108	-0.28%
2021/06/03	3	23.67	1	23.80	23.65	2	2,116	0.09%
2021/06/02	2	23.63	0	23.80	23.60	2	2,138	0.09%
2021/06/01	2.1	23.58	1.1	23.76	23.70	1	2,151	0.05%
2021/05/28	2	23.51	2.2	23.43	23.40	-0.2	2,186	-0.01%
2021/05/27	0.1	23.24	2	23.10	23.30	-2	2,220	-0.09%
2021/05/26	3	23.40	2.4	23.28	23.30	0.6	2,227	0.03%
2021/05/25	5.1	23.42	3	23.48	23.40	2.1	2,235	0.09%
2021/05/24	1	22.80	6	23.04	23.05	-5	2,243	-0.22%
2021/05/21	4	22.88	2	22.93	22.95	2	2,260	0.09%
2021/05/20	4	22.75	1	22.80	22.80	3	2,372	0.13%
2021/05/19	7	22.79	12	22.59	22.90	-5	2,406	-0.21%
2021/05/18	0	0.00	0	21.85	22.75	0	2,407	0.00%
2021/05/17	6	21.31	40.6	21.92	21.35	-34.6	2,406	-1.44%
2021/05/14	8	22.89	19	22.99	22.60	-11	2,387	-0.46%
2021/05/13	8	22.58	3.1	22.12	22.80	4.9	2,376	0.21%
2021/05/12	4.9	22.45	6	22.48	22.65	-1.1	2,362	-0.05%
2021/05/11	11	24.10	4	23.75	23.75	7	2,336	0.30%
2021/05/10	8	24.82	3	24.73	24.65	5	2,316	0.22%
2021/05/07	4	25.08	0	0.00	25.20	4	2,307	0.17%
2021/05/06	9.1	24.94	5	25.18	24.75	4.1	2,298	0.18%
2021/05/05	4	24.98	4	25.00	25.00	0	2,286	0.00%
2021/05/04	16.2	24.81	13.2	24.75	24.70	3	2,282	0.13%
2021/05/03	26.7	26.35	19	26.11	25.85	7.7	2,273	0.34%
2021/04/29	39.1	27.22	81	27.10	27.00	-41.9	2,264	-1.85%
2021/04/28	151.1	27.57	118.4	27.69	27.75	32.7	2,227	1.47%	大買/大賣/
2021/04/27	14	25.81	15.1	25.74	26.25	-1.1	2,083	-0.05%
2021/04/26	7	25.70	2	25.65	25.60	5	2,072	0.24%
2021/04/23	12	25.54	16.3	25.65	25.75	-4.3	2,075	-0.21%
2021/04/22	43.2	25.83	15.6	25.98	25.45	27.6	2,205	1.25%
2021/04/21	19.1	26.03	13	26.12	26.20	6.1	2,190	0.28%
2021/04/20	62.6	26.24	15.2	26.25	26.15	47.4	2,162	2.19%
2021/04/19	34	26.41	95.4	25.70	26.55	-61.4	2,055	-2.99%
2021/04/16	19.5	25.20	29.2	25.21	25.20	-9.7	1,937	-0.50%
2021/04/15	6	24.93	2.1	25.04	25.00	3.9	1,928	0.20%
2021/04/14	3	24.63	9	24.79	24.75	-6	1,915	-0.31%
2021/04/13	5.2	25.38	8	25.36	25.00	-2.8	1,896	-0.15%
2021/04/12	7.2	25.67	10	25.61	25.60	-2.8	1,878	-0.15%
2021/04/09	144.2	25.87	98	25.97	25.85	46.1	1,855	2.49%	大買/
2021/04/08	5	24.80	27.1	24.88	25.50	-22.1	1,703	-1.29%
2021/04/07	3	24.53	7.2	24.68	24.80	-4.2	1,660	-0.25%
2021/04/06	8	24.48	12	24.45	24.45	-4	1,642	-0.24%
2021/04/01	18.1	24.68	23	24.61	24.65	-4.9	1,619	-0.30%
2021/03/31	114.6	25.00	60.1	25.13	24.80	54.5	1,594	3.41%	大買/
2021/03/30	0	0.00	3.5	24.07	24.50	-3.5	1,421	-0.24%
2021/03/29	0	0.00	5	24.14	24.00	-5	1,402	-0.36%
2021/03/26	1	24.05	1	24.16	24.05	0	1,396	0.00%
2021/03/25	8	24.23	8	24.21	24.10	0	1,385	0.00%
2021/03/24	1	23.90	12	23.90	24.15	-11	1,351	-0.81%
2021/03/23	5	23.97	6	23.92	23.85	-1	1,338	-0.07%
2021/03/22	16	24.18	2	24.10	24.20	14	1,319	1.06%
2021/03/19	39	24.15	33	24.18	24.40	6	1,304	0.46%
2021/03/18	2	23.80	15.1	23.81	24.30	-13.1	1,245	-1.05%
2021/03/17	5	23.67	5	23.68	23.65	0	1,212	0.00%
2021/03/16	7	23.94	18	23.91	23.75	-11	1,204	-0.91%
2021/03/15	14	23.51	11.2	23.45	23.85	2.8	1,184	0.24%
2021/03/12	6.2	23.01	13	23.08	23.10	-6.8	1,140	-0.60%
2021/03/11	2	23.03	9	23.01	23.00	-7	1,123	-0.62%
2021/03/10	6.2	22.92	2	22.98	22.95	4.2	1,116	0.38%
2021/03/09	14	22.76	4	22.81	22.95	10	1,114	0.90%
2021/03/08	13.3	23.25	8	23.23	23.10	5.3	1,111	0.47%
2021/03/05	6.1	22.81	0	23.45	22.85	6.1	1,105	0.55%
2021/03/04	7	22.95	23	23.10	22.95	-16	1,104	-1.45%
2021/03/03	4	22.74	1	22.75	22.75	3	1,075	0.28%
2021/03/02	22	22.92	19	22.81	22.75	3	1,070	0.28%
2021/02/26	0	0.00	5.1	22.27	22.35	-5.1	1,033	-0.49%
2021/02/25	3	22.23	8	22.30	22.30	-5	1,029	-0.49%
2021/02/24	5	22.23	4	22.25	22.15	1	1,027	0.10%
2021/02/23	14	22.29	23	22.16	22.30	-9	1,017	-0.88%
2021/02/22	61	22.69	60	22.75	22.50	1	999	0.10%
2021/02/19	0	22.05	4	21.80	22.30	-4	885	-0.45%
2021/02/18	0	0.00	1	21.15	21.30	-1	850	-0.12%
2021/02/17	4	20.96	0	0.00	21.10	4	850	0.47%
2021/02/05	4	20.68	1	20.65	20.60	3	846	0.35%
2021/02/04	1	20.60	0	0.00	20.60	1	849	0.12%
2021/02/03	1	20.55	0.2	20.70	20.50	0.8	856	0.09%
2021/02/02	1	20.50	0.1	22.45	20.60	1	859	0.11%
2021/02/01	3	20.37	7.1	20.38	20.45	-4.1	861	-0.47%
2021/01/29	0	20.80	0	0.00	20.60	0	856	0.00%
2021/01/28	1	20.65	2	20.70	20.60	-1	851	-0.12%
2021/01/26	9	20.95	10.3	21.33	20.80	-1.3	861	-0.15%
2021/01/25	25	21.66	29	21.55	21.40	-4	853	-0.47%
2021/01/22	0.1	20.85	2.2	21.06	21.95	-2.2	811	-0.26%
2021/01/21	34	21.66	32	21.57	21.20	2	782	0.26%
2021/01/20	52.9	21.97	41	22.09	21.90	11.9	757	1.57%
2021/01/19	5	21.56	22.3	21.51	21.75	-17.3	642	-2.68%
2021/01/18	5.7	21.48	4	21.19	21.25	1.7	617	0.28%
2021/01/15	113.3	21.78	60	21.82	21.65	53.3	595	8.94%	大買/
2021/01/14	6.5	20.74	6	20.43	21.20	0.5	458	0.10%
2021/01/13	1	20.10	0	0.00	20.10	1	434	0.23%
2021/01/12	0	20.50	0	0.00	20.10	0	431	0.00%
2021/01/11	1	20.25	0	0.00	20.25	1	428	0.23%
2021/01/08	4	20.05	0	0.00	20.05	4	427	0.94%
2021/01/07	0	0.00	2	20.13	20.10	-2	425	-0.47%
2021/01/06	6	20.18	0	0.00	20.05	6	426	1.41%
2021/01/05	4	20.36	5.5	20.45	20.35	-1.5	422	-0.36%
2021/01/04	1	20.40	9.5	20.41	20.40	-8.5	422	-2.01%
2020/12/31	0	20.40	0	0.00	20.45	0	420	0.00%
2020/12/30	1	20.25	15	20.25	20.35	-14	419	-3.34%
2020/12/29	4	20.34	0	0.00	20.30	4	416	0.96%
2020/12/28	0	0.00	1	20.35	20.35	-1	412	-0.24%
2020/12/25	1	20.30	0	0.00	20.30	1	410	0.24%
2020/12/24	0	0.00	3	20.28	20.40	-3	408	-0.73%
2020/12/23	4	20.20	5	20.22	20.20	-1	407	-0.24%
2020/12/22	7	20.35	13	20.47	20.25	-6	410	-1.46%
2020/12/21	3	20.65	1	20.60	20.60	2	411	0.49%
2020/12/18	2	20.70	3	20.85	20.75	-1	412	-0.24%
2020/12/17	0	20.60	5	20.67	20.70	-5	407	-1.23%
2020/12/16	5	20.50	14	20.50	20.60	-9	403	-2.23%
2020/12/15	1	20.50	1	20.50	20.45	0	404	0.00%
2020/12/14	0	0.00	1	20.51	20.55	-1	405	-0.25%
2020/12/11	1	20.30	1	20.55	20.40	0	407	0.00%
2020/12/09	14	20.31	2	20.25	20.35	12	401	2.99%
2020/12/08	1	20.70	0	0.00	20.60	1	387	0.26%
2020/12/07	12	20.73	12	20.73	20.55	0	381	0.00%
2020/12/04	13.2	20.87	0	0.00	20.85	13.2	377	3.49%
2020/12/03	7	20.92	8	20.88	20.90	-1	372	-0.27%
2020/12/02	4	20.89	3	21.00	20.90	1	367	0.27%
2020/12/01	1	20.90	2	20.95	20.85	-1	358	-0.28%
2020/11/30	2	20.45	3	20.35	20.45	-1	350	-0.29%
2020/11/27	0	0.00	1	20.10	20.10	-1	387	-0.26%
2020/11/26	2	20.00	1	19.95	20.10	1	389	0.26%
2020/11/25	0	0.00	7	20.11	20.10	-7	385	-1.82%
2020/11/24	2.1	20.25	6	20.24	20.15	-3.9	387	-1.01%
2020/11/20	0	0.00	7	19.98	20.00	-7	394	-1.78%
2020/11/19	1	19.85	1	19.85	19.85	0	406	0.00%
2020/11/17	2	19.70	0	0.00	19.70	2	431	0.46%
2020/11/16	9	19.85	3	19.85	19.75	6	453	1.32%
2020/11/13	11	19.75	1	19.90	19.65	10	462	2.16%
2020/11/12	6	19.67	0	0.00	19.65	6	471	1.27%
2020/11/11	5	19.65	2	19.60	19.65	3	478	0.63%
2020/11/10	0	19.60	0	0.00	19.40	0	507	0.00%
2020/11/09	1	19.30	0	21.35	19.30	1	554	0.18%
2020/11/06	2	19.33	0	0.00	19.45	2	579	0.35%
2020/11/03	0	0.00	2	19.20	19.15	-2	667	-0.30%
2020/10/30	1	19.10	1	19.05	19.00	0	717	0.00%
2020/10/29	4	19.00	0	0.00	19.00	4	734	0.54%
2020/10/27	0	19.10	0	0.00	19.15	0	769	0.00%
2020/10/22	7	19.27	1	19.30	19.20	6	787	0.76%
2020/10/20	0	0.00	3	19.05	19.15	-3	789	-0.38%
2020/10/19	0	0.00	1	19.00	19.05	-1	794	-0.13%
2020/10/15	3	19.08	0	0.00	19.10	3	816	0.37%
2020/10/14	1	18.90	0	0.00	19.05	1	819	0.12%
2020/10/13	3	18.80	0	0.00	18.85	3	825	0.36%
2020/10/12	7	19.14	0	0.00	18.90	7	824	0.85%
2020/10/08	2	19.28	0	0.00	19.20	2	821	0.24%
2020/10/05	0	0.00	1	19.05	19.10	-1	842	-0.12%
2020/09/29	3	19.00	0	0.00	19.00	3	889	0.34%
2020/09/28	2	18.90	0	0.00	19.00	2	896	0.22%
2020/09/25	1	18.70	21	18.71	18.80	-20	909	-2.20%
2020/09/24	6	18.92	1	18.95	18.95	5	913	0.55%
2020/09/22	5	19.40	1	19.40	19.40	4	938	0.43%
2020/09/21	1	19.50	0	0.00	19.55	1	944	0.11%
2020/09/17	0	0.00	1	19.45	19.45	-1	948	-0.11%
2020/09/16	5	19.45	0	0.00	19.45	5	946	0.53%
2020/09/14	1	19.50	2	19.50	19.50	-1	954	-0.10%
2020/09/11	3	19.65	0	0.00	19.50	3	956	0.31%
2020/09/10	1	19.60	0	0.00	19.65	1	955	0.10%
2020/09/09	2	19.53	15	19.50	19.60	-13	956	-1.36%
2020/09/07	1	20.00	5	19.95	19.85	-4	969	-0.41%
2020/09/04	5	19.95	3	19.83	19.95	2	977	0.20%
2020/09/03	11	20.00	2	20.10	20.10	9	987	0.91%
2020/09/02	7	20.02	2	19.90	20.00	5	993	0.50%
2020/09/01	0	0.00	5	19.57	19.60	-5	974	-0.51%
2020/08/31	2	19.60	0	0.00	19.60	2	980	0.20%
2020/08/28	1	19.55	3	19.63	19.60	-2	987	-0.20%
2020/08/27	6	19.55	4	19.55	19.50	2	994	0.20%
2020/08/26	1	19.45	0	0.00	19.45	1	990	0.10%
2020/08/25	25	19.35	16	19.34	19.40	9	990	0.91%
2020/08/24	1	19.40	0	0.00	19.30	1	980	0.10%
2020/08/21	8	19.58	0	0.00	19.55	8	973	0.82%
2020/08/20	19	19.47	1	19.35	19.45	18	963	1.87%
2020/08/19	25	20.39	0	0.00	20.15	25	948	2.64%
2020/08/18	4	20.58	1	20.70	20.50	3	938	0.32%
2020/08/17	3	20.92	1	21.00	20.85	2	932	0.21%
2020/08/14	5	20.79	7	20.80	20.90	-2	924	-0.22%
2020/08/13	12	23.00	9	23.01	23.00	3	891	0.34%
2020/08/12	15	23.04	10	22.95	23.00	5	846	0.59%
2020/08/11	20	23.13	1	23.10	23.10	19	818	2.32%
2020/08/10	13	23.30	11	23.30	23.35	2	785	0.25%
2020/08/07	3	23.05	0	0.00	23.10	3	750	0.40%
2020/08/06	12	23.04	0	0.00	23.00	12	736	1.63%
2020/08/05	10	23.21	1	23.30	23.25	9	717	1.25%
2020/08/04	1	23.25	4	23.20	23.15	-3	724	-0.41%
2020/08/03	4	23.36	8	23.36	23.30	-4	714	-0.56%
2020/07/31	0	0.00	6	22.90	22.85	-6	693	-0.86%
2020/07/28	1	22.00	3	22.00	21.85	-2	681	-0.29%
2020/07/27	4	22.38	0	0.00	22.25	4	681	0.59%
2020/07/22	0	0.00	3	22.80	22.80	-3	672	-0.45%
2020/07/20	8	22.70	0	0.00	22.70	8	651	1.23%
2020/07/17	1	22.70	0	0.00	22.70	1	654	0.15%
2020/07/16	0	0.00	2	22.75	22.70	-2	658	-0.30%
2020/07/15	1	22.85	0	0.00	22.70	1	659	0.15%
2020/07/14	2	22.70	0	0.00	22.75	2	673	0.30%
2020/07/13	2	22.85	2	22.90	22.95	0	676	0.00%
2020/07/10	2	22.85	0	0.00	22.80	2	679	0.29%
2020/07/09	3	23.02	3	23.00	23.10	0	670	0.00%
2020/07/07	1	22.70	1	22.60	22.60	0	634	0.00%
2020/07/06	4	22.73	6	22.72	22.70	-2	640	-0.31%
2020/07/03	2	22.48	0	0.00	22.35	2	636	0.31%
2020/07/02	0	0.00	9	22.44	22.50	-9	633	-1.42%
2020/07/01	1	22.45	6	22.46	22.45	-5	629	-0.79%
2020/06/30	2	21.90	2	22.05	22.00	0	611	0.00%
2020/06/24	2	22.00	1	22.10	22.10	1	613	0.16%
2020/06/22	2	22.03	0	0.00	22.05	2	635	0.31%
2020/06/19	2	22.30	0	0.00	22.20	2	646	0.31%
2020/06/18	0	0.00	3	22.10	22.05	-3	648	-0.46%
2020/06/16	1	21.75	0	0.00	21.75	1	661	0.15%
2020/06/12	2	21.40	0	0.00	21.60	2	684	0.29%
2020/06/11	1	21.90	0	0.00	21.85	1	681	0.15%
2020/06/08	15	22.69	4	22.75	22.65	11	682	1.61%
2020/06/05	2	22.33	0	0.00	22.15	2	648	0.31%
2020/06/04	3	22.30	1	22.25	22.20	2	643	0.31%
2020/06/03	2	22.00	3	22.15	22.20	-1	639	-0.16%
2020/06/02	7	21.90	3	21.90	21.90	4	627	0.64%
2020/06/01	0.1	22.05	2	21.93	21.85	-1.9	624	-0.30%
2020/05/29	0	0.00	2	21.75	21.85	-2	614	-0.33%
2020/05/28	3	21.92	0	0.00	21.90	3	610	0.49%
2020/05/27	1	22.25	0	0.00	22.05	1	609	0.16%
2020/05/26	5	22.15	0	0.00	22.15	5	607	0.82%
2020/05/25	0	0.00	1	22.05	22.05	-1	599	-0.17%
2020/05/22	1	22.00	0	0.00	22.05	1	595	0.17%
2020/05/21	0	0.00	3	21.95	21.95	-3	593	-0.51%
2020/05/20	1	21.65	0	0.00	21.80	1	625	0.16%
2020/05/18	2	21.65	0	0.00	21.60	2	616	0.32%
2020/05/15	3	21.60	1	21.55	21.50	2	614	0.33%
2020/05/14	4	21.54	1	21.80	21.30	3	609	0.49%
2020/05/13	2	22.10	1	22.00	22.05	1	597	0.17%
2020/05/12	1	21.90	6	21.95	22.10	-5	593	-0.84%
2020/05/08	1	21.25	0	0.00	21.20	1	557	0.18%
2020/05/07	3	20.85	10	20.98	21.15	-7	562	-1.24%
2020/05/06	2	21.00	2	20.85	20.80	0	562	0.00%
2020/05/04	0	0.00	9	20.65	20.65	-9	565	-1.59%
2020/04/30	9	20.60	0	0.00	20.90	9	562	1.60%
2020/04/28	0	0.00	1	20.30	20.30	-1	566	-0.18%
2020/04/27	4	20.24	0	0.00	20.20	4	580	0.69%
2020/04/22	3	19.75	3	19.65	19.85	0	583	0.00%
2020/04/21	0	0.00	5	19.90	19.70	-5	576	-0.87%
2020/04/20	0	0.00	1	20.05	20.05	-1	566	-0.18%
2020/04/17	3	20.48	5	20.35	20.05	-2	562	-0.36%
2020/04/16	0	0.00	4	20.05	20.25	-4	546	-0.73%
2020/04/15	4	19.70	0	0.00	19.80	4	538	0.74%
2020/04/14	0	0.00	11	19.20	19.40	-11	534	-2.06%
2020/04/10	0	0.00	3	19.15	19.15	-3	532	-0.56%
2020/04/09	8	18.70	6	18.78	18.70	2	530	0.38%
2020/04/07	0	0.00	4	18.30	18.45	-4	512	-0.78%
2020/04/06	0	0.00	2	17.95	18.10	-2	505	-0.40%
2020/04/01	5	17.86	18	17.95	18.05	-13	502	-2.59%
2020/03/31	10	17.79	0	0.00	17.90	10	494	2.02%
2020/03/30	0	0.00	2	17.45	17.60	-2	489	-0.41%
2020/03/27	0	0.00	2	17.65	17.60	-2	481	-0.42%
2020/03/26	5	17.06	0	0.00	17.00	5	464	1.08%
2020/03/25	7	16.93	0	0.00	17.00	7	453	1.54%
2020/03/24	1	16.35	1	16.35	16.30	0	437	0.00%
2020/03/23	1	15.85	0	0.00	15.80	1	431	0.23%
2020/03/20	1	16.40	2	16.38	16.45	-1	432	-0.23%
2020/03/19	0	0.00	12	15.90	15.70	-12	418	-2.87%
2020/03/18	4	17.55	2	17.85	17.40	2	394	0.51%
2020/03/17	0	0.00	9	17.05	17.70	-9	388	-2.32%
2020/03/16	2	17.85	3	17.97	17.85	-1	382	-0.26%
2020/03/13	3	16.57	2	16.65	16.75	1	366	0.27%
2020/03/12	2	18.65	0	0.00	18.30	2	351	0.57%
2020/03/11	3	19.60	1	19.65	19.50	2	342	0.58%
2020/03/10	1	19.25	1	19.25	19.50	0	340	0.00%
2020/03/09	0	0.00	8	19.73	19.65	-8	336	-2.38%
2020/03/05	0.1	20.00	0	0.00	20.00	0.1	331	0.03%
2020/03/03	1	19.85	0	0.00	19.65	1	330	0.30%
2020/03/02	3	19.37	0	0.00	19.55	3	330	0.91%
2020/02/27	7	19.69	0	0.00	19.70	7	326	2.15%
2020/02/26	0.1	19.85	0	0.00	19.75	0.1	324	0.03%
2020/02/25	1	19.80	0	0.00	19.95	1	323	0.31%
2020/02/24	1	20.00	0	0.00	20.00	1	320	0.31%
2020/02/19	1	20.15	6	20.10	20.10	-5	285	-1.75%
2020/02/18	0	0.00	0.1	20.10	20.10	-0.1	289	-0.03%
2020/02/12	7	19.88	0	0.00	19.85	7	308	2.27%
2020/02/11	8	19.67	0	0.00	19.80	8	307	2.60%
2020/02/10	5	19.50	0	0.00	19.50	5	306	1.63%
2020/02/07	4	20.23	0	0.00	20.10	4	294	1.36%
2020/02/06	0	0.00	2	20.35	20.30	-2	291	-0.69%
2020/02/05	1	20.45	0	0.00	20.35	1	292	0.34%
2020/02/03	1	20.05	3	20.07	20.10	-2	308	-0.65%
2020/01/31	2	20.43	7	20.35	20.55	-5	301	-1.66%
2020/01/30	2	20.33	10	20.48	20.20	-8	314	-2.54%
2020/01/20	2	21.18	0	0.00	21.15	2	310	0.64%
2020/01/17	1	21.05	1	21.20	21.25	0	308	0.00%
2020/01/14	13	20.70	0	0.00	20.70	13	306	4.24%
2020/01/08	2	20.50	0	0.00	20.55	2	320	0.62%
2020/01/07	3	20.67	0	0.00	20.55	3	325	0.92%
2020/01/06	2.2	20.89	0	0.00	20.85	2.2	328	0.67%
2019/12/31	2	21.25	0	0.00	21.25	2	327	0.61%
2019/12/30	0	0.00	1	21.30	21.30	-1	330	-0.30%
2019/12/27	3	21.35	0	0.00	21.35	3	331	0.90%
2019/12/24	2	21.38	1	21.35	21.35	1	335	0.30%
2019/12/23	0	0.00	5	21.35	21.45	-5	336	-1.48%
2019/12/19	1	21.15	2	21.20	21.20	-1	344	-0.29%
2019/12/18	0.1	21.10	2	21.15	21.10	-1.9	358	-0.53%
2019/12/13	0	0.00	2	21.30	21.50	-2	362	-0.55%
2019/12/06	1	21.00	0	0.00	20.90	1	382	0.26%
2019/12/04	0	21.00	0	0.00	20.80	0	419	0.00%
2019/12/03	1	20.80	0	0.00	20.80	1	427	0.23%
2019/11/25	1	21.35	0	0.00	21.25	1	460	0.22%
2019/11/22	1	21.40	0	0.00	21.35	1	461	0.22%
2019/11/20	2	21.30	1	21.50	21.50	1	473	0.21%
2019/11/19	0	0.00	1	21.65	21.55	-1	487	-0.20%
2019/11/18	0	0.00	0.2	22.00	21.40	-0.2	487	-0.04%
2019/11/13	2	21.03	0	0.00	21.00	2	491	0.41%
2019/11/12	0	0.00	1	20.55	20.65	-1	515	-0.19%
2019/11/11	0	0.00	4	21.10	20.85	-4	542	-0.74%
2019/11/08	0	0.00	2	21.10	21.35	-2	546	-0.37%
2019/11/06	0	0.00	1	21.25	21.30	-1	564	-0.18%
2019/11/05	3	21.43	1	21.20	21.40	2	572	0.35%
2019/11/01	15	21.17	2	21.15	21.00	13	586	2.22%
2019/10/31	0	0.00	60	21.48	21.35	-60	582	-10.30%
2019/10/30	6	21.62	0	0.00	21.55	6	579	1.04%
2019/10/29	1	21.60	2	21.50	21.45	-1	579	-0.17%
2019/10/28	4	22.01	0	0.00	22.00	4	566	0.71%
2019/10/25	3	22.15	0	0.00	22.20	3	561	0.53%
2019/10/24	0.5	22.20	0	0.00	22.15	0.5	565	0.09%
2019/10/23	2.1	22.15	0	0.00	22.15	2.1	569	0.36%
2019/10/22	3	22.30	2.1	22.26	22.20	0.9	577	0.16%
2019/10/21	1	22.40	0.1	22.45	22.25	0.9	585	0.15%
2019/10/18	0	0.00	0.1	22.65	22.50	-0.1	587	-0.02%
2019/10/16	1	22.85	7	22.96	22.70	-6	602	-1.00%
2019/10/15	0	0.00	2	22.45	22.45	-2	589	-0.34%
2019/10/14	1.1	22.18	13	22.17	22.50	-11.9	585	-2.03%
2019/10/09	6	22.14	0	0.00	22.15	6	586	1.02%
2019/10/08	5	22.29	0	0.00	22.40	5	587	0.85%
2019/10/04	1	22.15	0	0.00	22.25	1	588	0.17%
2019/10/03	1	22.15	1	22.05	22.05	0	587	0.00%
2019/10/02	1	22.20	0	0.00	22.25	1	588	0.17%
2019/09/26	5	22.30	0	0.00	22.25	5	599	0.83%
2019/09/25	1	22.20	0	0.00	22.20	1	608	0.16%
2019/09/24	2	22.68	0	0.00	22.60	2	612	0.33%
2019/09/23	1	22.90	5.6	22.82	22.85	-4.6	616	-0.74%
2019/09/20	1	22.00	0	0.00	22.25	1	612	0.16%
2019/09/19	3	22.03	0	0.00	22.05	3	611	0.49%
2019/09/17	3	22.05	0	0.00	22.10	3	605	0.50%
2019/09/16	1	22.45	0	0.00	22.20	1	609	0.16%
2019/09/12	3	22.40	0	0.00	22.45	3	606	0.49%
2019/09/10	2	22.35	0	0.00	22.65	2	601	0.33%
2019/09/09	31	22.58	5	22.35	22.30	26	594	4.37%
2019/09/06	0.1	23.50	0	0.00	23.45	0.1	560	0.02%
2019/09/05	2	23.35	0	0.00	23.50	2	559	0.36%
2019/09/03	5	23.05	0	0.00	23.10	5	555	0.90%
2019/09/02	8	22.76	0	0.00	23.00	8	560	1.43%
2019/08/30	2	23.00	0	0.00	22.90	2	552	0.36%
2019/08/29	2	22.90	0	0.00	23.00	2	545	0.37%
2019/08/28	11	22.92	0	0.00	22.95	11	544	2.02%
2019/08/27	0	0.00	1	23.00	23.10	-1	547	-0.18%
2019/08/26	11	22.81	0	0.00	22.85	11	554	1.98%
2019/08/23	1	23.20	0	0.00	23.20	1	548	0.18%
2019/08/22	2	23.10	0	0.00	23.10	2	549	0.36%
2019/08/20	0	0.00	1	23.75	23.75	-1	534	-0.19%
2019/08/19	3	23.73	0	0.00	23.80	3	534	0.56%
2019/08/16	2	23.45	0	0.00	23.65	2	531	0.38%
2019/08/15	13	23.38	0	0.00	23.25	13	528	2.46%
2019/08/14	31.1	25.65	7	25.69	25.65	24.1	504	4.78%
2019/08/13	4	25.61	2	25.65	25.65	2	478	0.42%
2019/08/12	0	0.00	1	25.75	25.70	-1	468	-0.21%
2019/08/08	0	0.00	13	25.60	25.50	-13	466	-2.78%
2019/08/07	4	25.18	0	0.00	25.20	4	487	0.82%
2019/08/06	5	24.77	5	24.87	24.90	0	505	0.00%
2019/08/05	1	25.60	3	25.37	25.25	-2	583	-0.34%
2019/08/01	3	26.13	2	26.10	26.05	1	616	0.16%
2019/07/31	1	26.20	0.5	26.10	26.25	0.5	619	0.08%
2019/07/30	1	26.10	0	0.00	26.10	1	622	0.16%
2019/07/29	1	25.95	0	0.00	26.15	1	640	0.16%
2019/07/26	1	26.00	1	26.00	25.95	0	642	0.00%
2019/07/25	1	25.85	0	0.00	25.95	1	647	0.15%
2019/07/24	1	26.00	2	25.95	25.90	-1	665	-0.15%
2019/07/23	1	26.15	0	0.00	26.05	1	674	0.15%
2019/07/19	0	0.00	2	26.25	26.20	-2	675	-0.30%
2019/07/18	1	25.70	0	0.00	26.00	1	670	0.15%
2019/07/17	0	0.00	1	25.65	25.65	-1	665	-0.15%
2019/07/16	1	25.75	0	0.00	25.70	1	668	0.15%
2019/07/15	0	0.00	5	25.62	25.70	-5	671	-0.74%
2019/07/12	0	0.00	11	25.25	25.40	-11	672	-1.64%
2019/07/11	0	0.00	5	25.28	25.20	-5	678	-0.74%
2019/07/10	1.1	25.29	0	0.00	25.30	1.1	685	0.16%
2019/07/09	2	25.30	0	0.00	25.30	2	688	0.29%
2019/07/04	2	25.23	1	25.25	25.10	1	719	0.14%
2019/07/02	1	24.90	0	0.00	25.05	1	742	0.13%
2019/06/28	3	25.08	0	0.00	25.00	3	773	0.39%
2019/06/27	1	25.35	0	0.00	25.40	1	867	0.12%
2019/06/26	3	25.38	0	0.00	25.35	3	880	0.34%
2019/06/25	9	25.25	1	25.25	25.20	8	902	0.89%
2019/06/21	1	25.05	0	0.00	24.75	1	959	0.10%
2019/06/20	1	24.60	0	0.00	24.60	1	964	0.10%
2019/06/19	2	24.65	0	0.00	24.80	2	973	0.21%
2019/06/17	2	24.65	0	0.00	24.70	2	989	0.20%
2019/06/14	2	24.60	0	0.00	24.65	2	1,003	0.20%
2019/06/13	1	24.50	0	0.00	24.50	1	1,017	0.10%
2019/06/12	4	24.45	0	0.00	24.50	4	1,026	0.39%
2019/06/11	3	24.70	4	24.68	24.65	-1	1,047	-0.10%
2019/06/10	5.1	24.55	3	24.55	24.55	2.1	1,067	0.20%
2019/06/05	1	24.00	0	0.00	23.80	1	1,091	0.09%
2019/06/04	1	23.80	0	0.00	23.75	1	1,101	0.09%
2019/06/03	0	0.00	2	23.58	23.70	-2	1,110	-0.18%
2019/05/30	1	23.15	0	0.00	23.20	1	1,107	0.09%
2019/05/29	1	23.00	0	0.00	23.10	1	1,113	0.09%
2019/05/28	0	0.00	2	23.08	23.20	-2	1,120	-0.18%
2019/05/27	1	23.10	1	23.15	23.25	0	1,123	0.00%
2019/05/24	2	23.28	0	0.00	23.30	2	1,135	0.18%
2019/05/23	2	23.13	0	0.00	23.15	2	1,146	0.17%
2019/05/22	1	23.50	0	0.00	23.25	1	1,167	0.09%
2019/05/21	1	23.20	0	0.00	23.30	1	1,247	0.08%
2019/05/16	4	23.18	2	23.50	23.15	2	1,273	0.16%
2019/05/15	3	22.93	3	23.22	22.95	0	1,278	0.00%
2019/05/14	3	21.60	1	22.15	22.05	2	1,317	0.15%
2019/05/13	4	21.81	2	21.60	21.80	2	1,310	0.15%
2019/05/10	6	24.00	18	23.88	23.95	-12	1,251	-0.96%
2019/05/09	6	24.96	0	0.00	25.00	6	1,229	0.49%
2019/05/08	0	0.00	2	24.98	24.90	-2	1,301	-0.15%
2019/05/03	3	25.15	2	25.20	25.25	1	1,275	0.08%
2019/05/02	21	25.20	0	0.00	25.20	21	1,266	1.66%
2019/04/30	6	25.06	3	25.15	25.30	3	1,257	0.24%
2019/04/29	3	25.92	0	0.00	25.80	3	1,235	0.24%
2019/04/26	2	26.13	2	26.20	26.30	0	1,229	0.00%
2019/04/25	2	26.10	0	0.00	26.05	2	1,222	0.16%
2019/04/24	1	26.25	0	0.00	26.00	1	1,225	0.08%
2019/04/23	3	26.28	0	0.00	26.15	3	1,226	0.24%
2019/04/22	0.5	26.30	0	0.00	26.30	0.5	1,232	0.04%
2019/04/19	0	0.00	1	26.10	25.95	-1	1,246	-0.08%
2019/04/18	4	26.13	0	0.00	25.90	4	1,247	0.32%
2019/04/16	1	26.15	0	0.00	26.05	1	1,274	0.08%
2019/04/15	1	26.15	1	26.25	26.15	0	1,269	0.00%
2019/04/11	0	0.00	2	26.55	26.80	-2	1,248	-0.16%
2019/04/10	1	26.50	2	26.25	26.45	-1	1,235	-0.08%
2019/04/09	0	0.00	2	26.23	26.10	-2	1,227	-0.16%
2019/04/08	4	26.78	3	26.92	26.55	1	1,209	0.08%
2019/04/03	3	26.70	4	26.70	26.65	-1	1,193	-0.08%
2019/04/02	3	26.33	2	26.68	26.70	1	1,173	0.09%
2019/04/01	35	26.42	3	26.40	26.00	32	1,144	2.80%
2019/03/28	1	25.00	1	25.10	24.65	0	1,020	0.00%
2019/03/26	1	25.65	1	25.70	25.90	0	966	0.00%
2019/03/25	0	0.00	2	24.90	25.00	-2	931	-0.21%
2019/03/21	0	0.00	3	24.85	24.85	-3	905	-0.33%
2019/03/19	3	25.40	1	25.40	25.20	2	888	0.23%
2019/03/18	1	25.00	0	0.00	25.10	1	886	0.11%
2019/03/15	1	24.55	0	0.00	24.60	1	881	0.11%
2019/03/14	1	24.30	0	0.00	24.60	1	871	0.11%
2019/03/13	2	24.50	0	0.00	24.75	2	857	0.23%
2019/03/12	1	24.15	1	24.25	24.25	0	853	0.00%
2019/03/04	0	0.00	1	22.95	23.20	-1	821	-0.12%
2019/02/27	0	0.00	1	22.65	22.65	-1	819	-0.12%
2019/02/25	0	0.00	2	23.20	22.95	-2	809	-0.25%
2019/02/22	0	0.00	1	23.00	23.05	-1	796	-0.13%
2019/02/21	1	22.90	0	0.00	23.05	1	786	0.13%
2019/02/20	0	0.00	6	23.48	23.10	-6	770	-0.78%
2019/02/15	1	22.20	0	0.00	21.85	1	688	0.15%
2019/02/14	1	22.00	3	22.45	22.45	-2	672	-0.30%
2019/02/13	6	22.28	0	0.00	22.05	6	659	0.91%
2019/02/11	1	21.90	10	21.18	21.95	-9	593	-1.52%
2019/01/30	0	0.00	10	20.90	21.10	-10	565	-1.77%
2019/01/29	21	21.06	0	0.00	21.30	21	547	3.84%
2019/01/23	1	19.90	0	0.00	19.90	1	472	0.21%
2019/01/17	0	0.00	1	20.00	20.05	-1	471	-0.21%
2019/01/09	6	19.85	6	19.80	19.80	0	442	0.00%
2018/12/27	2	18.55	0	0.00	18.60	2	446	0.45%
2018/12/06	0	0.00	4	19.05	18.95	-4	458	-0.87%
2018/12/05	4	19.24	1	19.65	19.25	3	455	0.66%
2018/11/02	1	17.35	0	0.00	17.55	1	668	0.15%
2018/10/24	1	17.30	0	0.00	17.30	1	691	0.14%
2018/10/15	0	0.00	1	17.25	17.30	-1	737	-0.14%
2018/09/26	1	18.60	0	0.00	18.60	1	730	0.14%
2018/09/25	0	0.00	1	18.70	18.60	-1	731	-0.14%
2018/09/19	0	0.00	16	18.75	18.80	-16	737	-2.17%
2018/09/13	0	0.00	1	18.85	18.70	-1	731	-0.14%
2018/09/03	1	18.65	0	0.00	18.65	1	664	0.15%
2018/08/31	0	0.00	1	18.30	18.40	-1	653	-0.15%
2018/08/29	0	0.00	1	18.10	18.15	-1	648	-0.15%
2018/08/24	1	17.90	2	18.00	17.90	-1	699	-0.14%
2018/08/23	0	0.00	3	18.25	18.25	-3	685	-0.44%
2018/08/22	0	0.00	5	18.30	18.30	-5	687	-0.73%
2018/08/20	2	18.25	1	18.20	18.40	1	686	0.15%
2018/08/17	6	19.30	1	19.30	19.40	5	628	0.80%
2018/08/16	1	18.90	0	0.00	18.90	1	585	0.17%
2018/08/15	1	19.05	0	0.00	19.05	1	587	0.17%
2018/08/14	15	19.25	0	0.00	19.30	15	597	2.51%
2018/08/13	6	19.45	0	0.00	19.25	6	595	1.01%
2018/08/09	5	19.50	0	0.00	19.55	5	558	0.90%
2018/08/02	1	19.20	0	0.00	19.25	1	577	0.17%
2018/06/19	1	18.35	0	0.00	18.40	1	642	0.16%
2018/06/11	0	0.00	1	18.50	18.40	-1	673	-0.15%
2018/05/23	0	0.00	3	18.80	18.50	-3	602	-0.50%
2018/05/18	0	0.00	1	17.90	17.90	-1	553	-0.18%
2018/05/16	1	17.85	0	0.00	17.90	1	557	0.18%
2018/04/11	2	18.10	0	0.00	18.00	2	683	0.29%
2018/04/09	0	0.00	3	18.13	18.05	-3	674	-0.44%
2018/04/03	0	0.00	1	17.80	17.95	-1	668	-0.15%
2018/04/02	3	18.27	3	18.18	18.05	0	666	0.00%
2018/03/29	1	17.70	0	0.00	17.80	1	698	0.14%
2018/03/13	2	16.43	0	0.00	16.35	2	573	0.35%
2018/03/12	0	0.00	1	16.05	16.05	-1	572	-0.17%
2018/02/22	1	16.30	0	0.00	16.35	1	651	0.15%
2018/01/19	1	17.50	1	17.40	17.40	0	753	0.00%
2018/01/11	0	0.00	2	17.35	17.35	-2	800	-0.25%
2018/01/08	1	17.80	0	0.00	17.60	1	817	0.12%
2018/01/05	2	17.85	0	0.00	18.05	2	792	0.25%