新興 (2605)-華南永昌-高雄券商分點個股進出

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

新興

(2605)

可現股當沖

股價
25.90
漲跌
▼0.10
漲幅
-0.38%
成交量
8,505張
產業
上市航運類股
756人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

新興 (2605)籌碼相關－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/04/22	190	26.76	339	26.99	26.00	-149	8,812	-1.69%	大買/大賣/鉅額交易
2024/04/19	386	26.39	211	26.82	26.60	175	8,358	2.09%	大買/大賣/鉅額交易
2024/04/18	10	25.20	11	25.16	25.15	-1	7,740	-0.01%
2024/04/17	1	25.59	0	0.00	25.30	1	7,806	0.01%
2024/04/16	4	25.34	4	25.13	25.25	0	7,912	0.00%
2024/04/15	8.1	26.39	12	26.43	26.40	-3.9	8,024	-0.05%
2024/04/12	26	26.08	41	26.32	26.35	-15	8,064	-0.19%
2024/04/11	173.3	25.93	205	26.04	26.10	-31.8	8,264	-0.38%	大買/大賣/
2024/04/10	0	0.00	17	25.00	24.95	-17	8,698	-0.20%
2024/04/09	22	24.66	22	24.55	24.95	0	8,859	0.00%
2024/04/08	7	23.74	0	0.00	24.10	7	8,969	0.08%
2024/04/03	0.6	24.02	0	0.00	23.90	0.6	9,007	0.01%
2024/04/02	7.1	24.13	2	24.10	24.10	5.1	9,065	0.06%
2024/04/01	0	0.00	6	24.08	24.30	-6	9,175	-0.07%
2024/03/29	16	24.21	15	24.10	24.05	1	9,291	0.01%
2024/03/28	1	24.20	2	24.45	24.30	-1	9,545	-0.01%
2024/03/27	5	24.20	5	24.35	24.35	0	9,689	0.00%
2024/03/26	5	24.47	3	24.90	24.40	2	9,921	0.02%
2024/03/25	0	0.00	0	25.20	25.15	0	10,016	0.00%
2024/03/22	10	24.97	4	24.68	25.10	6	10,281	0.06%
2024/03/21	3	25.05	0	0.00	24.95	3	10,763	0.03%
2024/03/20	9	25.39	0	0.00	25.10	9	10,917	0.08%
2024/03/19	26	25.67	43	25.48	25.70	-17	11,173	-0.15%
2024/03/18	4	24.43	6	24.52	24.70	-2	11,585	-0.02%
2024/03/15	16	24.58	15	24.49	24.55	1	12,038	0.01%
2024/03/14	15	25.28	10	25.05	25.15	5	12,882	0.04%
2024/03/13	17	25.38	27.1	25.41	25.35	-10.1	14,522	-0.07%
2024/03/12	33	25.96	6	25.92	25.95	27	15,324	0.18%
2024/03/11	10	26.35	56	26.35	26.35	-46	17,041	-0.27%
2024/03/08	35	25.44	21	25.55	25.35	14	19,216	0.07%
2024/03/07	31	25.91	144	25.97	25.50	-113	19,921	-0.57%	大賣/鉅額交易
2024/03/06	29.1	26.52	20	26.84	26.35	9.1	20,398	0.04%
2024/03/05	43	26.98	18	27.40	27.15	25	20,507	0.12%
2024/03/04	80	27.05	11.1	27.27	27.00	68.9	20,436	0.34%
2024/03/01	88.1	27.38	11	27.47	27.20	77.1	20,874	0.37%
2024/02/29	24.1	27.75	22.1	27.90	27.65	2.1	21,012	0.01%
2024/02/27	21	26.96	31	27.07	27.05	-10	20,683	-0.05%
2024/02/26	37	27.39	29	27.69	27.40	8	20,529	0.04%
2024/02/23	20	27.30	34	27.33	27.25	-14	20,350	-0.07%
2024/02/22	13.1	27.84	4	27.29	27.10	9	20,186	0.04%
2024/02/21	28	27.96	69.2	27.81	27.50	-41.2	19,912	-0.21%
2024/02/20	1	26.10	62	26.17	26.60	-61	19,353	-0.32%
2024/02/19	54	25.39	132	25.53	25.80	-78	19,125	-0.41%	大賣/
2024/02/16	19	24.60	37	24.47	24.65	-18	18,996	-0.09%
2024/02/15	10.3	22.84	11	23.70	24.05	-0.7	18,938	0.00%
2024/02/05	1.2	22.71	0	0.00	22.65	1.2	18,889	0.01%
2024/02/02	51	23.02	21	22.90	22.85	30	18,942	0.16%
2024/02/01	0	0.00	30	23.27	23.45	-30	18,981	-0.16%
2024/01/31	4	23.19	0	0.00	22.90	4	18,979	0.02%
2024/01/30	2	23.50	0	0.00	23.35	2	18,961	0.01%
2024/01/29	0	0.00	2	23.40	23.70	-2	18,970	-0.01%
2024/01/26	15	23.28	5	23.15	23.15	10	18,972	0.05%
2024/01/25	2.3	23.48	0	0.00	23.40	2.3	18,982	0.01%
2024/01/24	1.1	23.57	4	23.99	23.85	-2.9	19,030	-0.02%
2024/01/23	15	23.93	0	0.00	23.50	15	19,036	0.08%
2024/01/22	10	23.75	25	23.80	23.80	-15	19,033	-0.08%
2024/01/19	17	23.58	0	0.00	23.55	17	19,075	0.09%
2024/01/18	10	23.69	1	23.75	23.60	9	19,136	0.05%
2024/01/17	23	23.47	28	23.60	23.40	-5	19,114	-0.03%
2024/01/16	18	23.90	3	23.80	23.80	15	19,150	0.08%
2024/01/15	10	24.51	5	24.65	24.50	5	19,233	0.03%
2024/01/12	7	24.51	0	24.55	24.45	7	19,412	0.04%
2024/01/11	10	24.66	3	24.50	24.55	7	19,744	0.04%
2024/01/10	29	24.89	12	25.05	24.70	17	19,772	0.09%
2024/01/09	23	25.90	1	25.80	25.80	22	19,675	0.11%
2024/01/08	25.2	26.81	6	26.93	26.95	19.2	19,526	0.10%
2024/01/05	34	27.01	26	27.32	27.60	8	19,410	0.04%
2024/01/04	42	27.18	90	27.21	27.30	-48	19,050	-0.25%
2024/01/03	12	25.92	19	26.12	26.20	-7	18,525	-0.04%
2024/01/02	13	25.80	11	25.97	25.60	2	18,647	0.01%
2023/12/29	16	25.44	2	25.45	25.35	14	18,537	0.08%
2023/12/28	19	25.34	3	25.30	25.20	16	18,565	0.09%
2023/12/27	5	25.84	2	25.80	25.60	3	18,584	0.02%
2023/12/26	2.2	25.78	2	25.98	25.80	0.2	18,640	0.00%
2023/12/25	48	25.83	16	25.70	25.55	32	18,655	0.17%
2023/12/22	8	26.78	15	26.87	26.70	-7	18,759	-0.04%
2023/12/21	22.1	26.76	12	27.14	27.05	10.1	18,665	0.05%
2023/12/20	16	26.68	4	26.76	26.80	12	18,503	0.07%
2023/12/19	21.2	27.03	8	26.94	26.85	13.2	18,498	0.07%
2023/12/18	59	27.94	29.2	27.67	27.55	29.8	18,534	0.16%
2023/12/15	23	27.44	44.8	27.31	27.20	-21.8	18,789	-0.12%
2023/12/14	30.6	27.59	74	27.31	27.30	-43.4	18,972	-0.23%
2023/12/13	86	28.14	76	28.14	27.75	10	19,259	0.05%
2023/12/12	43	27.99	56.3	27.95	27.90	-13.3	19,542	-0.07%
2023/12/11	169.2	28.31	335.1	28.06	27.90	-165.9	19,459	-0.85%	大買/大賣/鉅額交易
2023/12/08	366.6	28.50	121.1	28.83	29.30	245.5	18,535	1.32%	大買/大賣/鉅額交易
2023/12/07	136.2	27.92	75.2	28.08	28.10	61	16,888	0.36%	大買/
2023/12/06	117.1	28.70	107.7	28.68	28.50	9.4	16,039	0.06%	大買/大賣/
2023/12/05	73	28.23	80.6	28.46	28.80	-7.6	14,345	-0.05%
2023/12/04	22	24.80	41	25.64	26.20	-19	12,101	-0.16%
2023/12/01	20.1	23.82	45	23.52	23.85	-24.9	11,401	-0.22%
2023/11/30	15	22.55	29	22.81	22.60	-14	10,862	-0.13%
2023/11/29	30	22.04	6	21.89	22.30	24	10,612	0.23%
2023/11/28	15	22.49	49	22.38	22.30	-34	10,412	-0.33%
2023/11/27	115	21.94	95	21.43	21.30	20	9,810	0.20%	大買/
2023/11/24	6.1	20.72	5	20.65	20.65	1.1	9,572	0.01%
2023/11/22	2.1	20.40	0	0.00	20.30	2.1	9,559	0.02%
2023/11/21	13	20.50	1	20.55	20.40	12	9,592	0.13%
2023/11/20	7	20.49	5	20.68	20.45	2	9,698	0.02%
2023/11/17	4	20.84	1	21.20	20.70	3	9,992	0.03%
2023/11/16	3.7	20.44	4	20.49	20.55	-0.3	10,185	0.00%
2023/11/15	8	20.25	1	20.20	20.15	7	10,589	0.07%
2023/11/14	13	20.22	3	20.18	20.15	10	10,833	0.09%
2023/11/13	5	20.13	2	20.23	20.15	3	10,833	0.03%
2023/11/10	1	20.20	0	20.55	20.25	1	10,784	0.01%
2023/11/09	4	20.71	1	20.65	20.55	3	10,716	0.03%
2023/11/08	2	21.45	2	21.30	21.25	0	10,699	0.00%
2023/11/07	2	21.63	4	21.50	21.40	-2	10,703	-0.02%
2023/11/06	1.3	21.77	1	21.75	21.70	0.3	10,692	0.00%
2023/11/03	0	0.00	2	22.00	21.70	-2	10,676	-0.02%
2023/11/02	4	21.28	2	21.55	21.55	2	10,640	0.02%
2023/11/01	4	21.35	0	0.00	21.25	4	10,607	0.04%
2023/10/31	4	21.73	0	0.00	21.60	4	10,527	0.04%
2023/10/30	0	0.00	5	22.15	22.30	-5	10,489	-0.05%
2023/10/27	2	21.90	0.4	22.00	22.20	1.6	10,461	0.02%
2023/10/26	24	22.21	73	22.23	22.25	-49	10,411	-0.47%
2023/10/25	0	0.00	6	22.91	22.90	-6	10,421	-0.06%
2023/10/23	58	23.07	0	0.00	22.70	58	10,314	0.56%
2023/10/20	23	23.69	26	23.76	23.90	-3	10,141	-0.03%
2023/10/19	27	23.98	21	23.97	24.45	6	9,938	0.06%
2023/10/18	1	22.65	1	23.55	22.75	0	9,503	0.00%
2023/10/17	4	22.73	0	0.00	22.60	4	9,367	0.04%
2023/10/16	1	23.25	4	23.08	23.10	-3	9,312	-0.03%
2023/10/13	1	24.20	16	23.98	23.75	-15	9,248	-0.16%
2023/10/12	15.2	23.45	2	23.55	23.60	13.2	9,136	0.14%
2023/10/11	7.4	24.07	3	24.03	23.85	4.4	9,077	0.05%
2023/10/06	15.5	24.11	16.8	24.05	24.30	-1.3	8,907	-0.01%
2023/10/05	3.5	23.40	5	23.29	23.10	-1.5	8,616	-0.02%
2023/10/04	3	22.93	3	22.90	22.90	0	8,536	0.00%
2023/10/03	0	0.00	1	23.10	22.90	-1	8,479	-0.01%
2023/10/02	13.1	22.75	1	22.55	22.55	12.1	8,403	0.14%
2023/09/28	3	23.88	12	24.06	23.75	-9	8,239	-0.11%
2023/09/27	25.1	23.92	23	24.27	23.60	2	8,122	0.03%
2023/09/25	1	23.35	2	23.28	23.70	-1	7,734	-0.01%
2023/09/22	19.1	22.77	1	22.85	22.90	18.1	7,662	0.24%
2023/09/21	10	23.66	60.1	23.80	23.30	-50.1	7,516	-0.67%
2023/09/20	38	24.35	73	24.46	23.85	-35	7,195	-0.49%
2023/09/19	61.1	24.04	4	23.94	23.85	57.1	6,443	0.89%
2023/09/18	29.1	24.03	16	24.11	23.70	13.1	6,102	0.21%
2023/09/15	6	23.81	66	23.76	24.30	-60	5,512	-1.09%
2023/09/14	4	21.93	2	21.83	22.10	2	4,726	0.04%
2023/09/13	3	20.75	0	0.00	20.75	3	4,352	0.07%
2023/09/11	0	0.00	2	20.48	20.40	-2	4,361	-0.05%
2023/09/08	4	21.04	5	21.00	20.85	-1	4,365	-0.02%
2023/09/07	1	21.01	1	21.15	20.50	0	4,285	0.00%
2023/09/06	0.1	21.00	5	21.40	20.95	-4.9	4,247	-0.12%
2023/09/05	0	0.00	1	20.65	20.60	-1	4,136	-0.02%
2023/09/04	45.1	20.40	7	20.41	20.30	38.1	4,141	0.92%
2023/09/01	1	19.70	6	19.78	19.80	-5	4,114	-0.12%
2023/08/31	20	19.95	6	20.18	19.95	14	4,124	0.34%
2023/08/30	1	19.90	13	20.18	20.15	-12	4,135	-0.29%
2023/08/29	4	20.00	2	19.85	20.00	2	4,128	0.05%
2023/08/28	2	19.75	12	19.79	19.50	-10	4,147	-0.24%
2023/08/25	22	20.17	51	19.93	19.80	-29	4,151	-0.70%
2023/08/24	38	20.56	1	20.25	20.10	37	4,108	0.90%
2023/08/23	41	21.36	35	21.31	21.25	6	4,004	0.15%
2023/08/22	14	20.88	10.4	20.85	21.15	3.6	3,712	0.10%
2023/08/21	11	19.97	12	20.26	19.85	-1	3,431	-0.03%
2023/08/18	10.1	20.45	3.1	20.95	20.95	7	2,996	0.23%
2023/08/17	1	18.85	7	19.03	19.05	-6	2,698	-0.22%
2023/08/16	1.2	18.21	0	0.00	18.30	1.2	2,673	0.04%
2023/08/15	0.1	18.24	2	18.25	18.30	-1.9	2,686	-0.07%
2023/08/14	5.3	18.40	40	18.20	18.15	-34.7	2,692	-1.29%
2023/08/11	43	19.15	0	0.00	19.20	43	2,649	1.62%
2023/08/09	0.1	18.98	0	0.00	18.80	0.1	2,630	0.00%
2023/08/07	0.2	19.05	1	18.95	18.95	-0.8	2,711	-0.03%
2023/08/04	1	19.15	0	0.00	19.15	1	2,828	0.04%
2023/08/02	0.1	19.34	0	0.00	19.10	0.1	2,817	0.00%
2023/07/31	0.1	19.18	0	0.00	18.80	0.1	2,774	0.00%
2023/07/28	2.1	19.43	4	19.36	19.30	-1.9	2,744	-0.07%
2023/07/27	3	19.00	0	0.00	18.95	3	2,658	0.11%
2023/07/26	1.2	18.51	0	0.00	18.40	1.2	2,637	0.05%
2023/07/25	0	18.50	0	0.00	18.35	0	2,664	0.00%
2023/07/24	4.3	18.42	0	0.00	18.35	4.3	2,678	0.16%
2023/07/21	0.1	18.85	10	18.87	18.85	-10	2,695	-0.37%
2023/07/20	1	19.10	0	0.00	19.10	1	2,731	0.04%
2023/07/19	1.2	18.70	0	0.00	18.75	1.2	2,738	0.04%
2023/07/18	3.2	18.89	0	18.90	18.80	3.2	2,758	0.12%
2023/07/17	0	0.00	1	18.90	19.20	-1	2,754	-0.04%
2023/07/14	3.3	19.00	0	0.00	19.00	3.3	2,789	0.12%
2023/07/13	1.4	18.92	2	18.85	18.70	-0.6	2,823	-0.02%
2023/07/12	5.2	19.06	14.4	19.05	19.05	-9.2	2,822	-0.32%
2023/07/11	8.2	19.54	0	0.00	19.40	8.2	2,822	0.29%
2023/07/10	1.2	19.61	0	0.00	19.55	1.2	2,869	0.04%
2023/07/07	8.1	19.92	0	0.00	19.80	8.1	2,903	0.28%
2023/07/06	6.4	20.17	0	0.00	20.10	6.4	2,903	0.22%
2023/07/05	1.1	20.32	28	20.35	20.35	-26.9	2,950	-0.91%
2023/07/04	30.1	20.90	4	20.60	20.60	26.1	3,031	0.86%
2023/07/03	0	20.70	0.1	20.80	20.80	-0.1	3,184	0.00%
2023/06/30	6.2	20.39	6.1	20.15	20.10	0.1	3,158	0.00%
2023/06/29	1.3	20.12	0	0.00	20.05	1.3	3,146	0.04%
2023/06/28	2.3	20.59	0.1	20.70	20.55	2.2	3,170	0.07%
2023/06/27	0	21.05	0	0.00	20.75	0	3,263	0.00%
2023/06/21	0.2	21.05	0	0.00	20.90	0.2	3,397	0.01%
2023/06/20	0	21.25	0	0.00	21.15	0	3,528	0.00%
2023/06/19	0	21.35	50	21.18	21.20	-50	3,763	-1.33%
2023/06/16	50	21.77	5	21.70	21.60	45	3,810	1.18%
2023/06/15	1	21.60	0	0.00	21.50	1	3,854	0.03%
2023/06/14	1	21.55	1	21.65	21.60	0	3,950	0.00%
2023/06/13	0.4	21.21	0	0.00	21.20	0.4	4,126	0.01%
2023/06/09	0	0.00	1	21.45	21.60	-1	4,557	-0.02%
2023/06/08	6	22.06	7	21.72	21.75	-1	4,624	-0.02%
2023/06/07	0	0.00	1	21.45	21.35	-1	4,773	-0.02%
2023/06/06	1	21.05	0	0.00	21.20	1	4,833	0.02%
2023/06/05	1	20.94	10	20.80	20.85	-9	5,025	-0.18%
2023/06/02	0.2	20.71	0	0.00	20.40	0.2	5,132	0.00%
2023/06/01	21.2	20.36	0	21.00	20.45	21.2	5,466	0.39%
2023/05/31	0	0.00	3	21.05	20.80	-3	5,852	-0.05%
2023/05/30	2.2	21.23	1	21.05	21.05	1.2	6,669	0.02%
2023/05/29	2.1	21.36	0	0.00	21.45	2.1	7,857	0.03%
2023/05/26	10.2	21.51	2	21.55	21.40	8.2	8,511	0.10%
2023/05/25	1	22.05	0	0.00	22.00	1	8,858	0.01%
2023/05/23	2	22.55	2	22.40	22.30	0	8,896	0.00%
2023/05/19	0	0.00	0	22.15	22.10	0	8,903	0.00%
2023/05/18	1	22.35	1	22.35	22.30	0	8,931	0.00%
2023/05/17	0	0.00	50	22.40	22.40	-50	8,929	-0.56%
2023/05/16	0	22.15	0	0.00	22.15	0	8,932	0.00%
2023/05/15	0	21.70	0	0.00	21.90	0	8,918	0.00%
2023/05/12	0.1	22.00	0	22.00	21.95	0.1	8,908	0.00%
2023/05/11	52	22.14	0	0.00	22.05	52	8,900	0.58%
2023/05/10	4	22.53	1	22.70	22.45	3	8,826	0.03%
2023/05/09	0.2	21.53	0	0.00	21.40	0.2	8,701	0.00%
2023/05/08	0.1	21.65	0	0.00	21.50	0.1	8,704	0.00%
2023/05/05	0	21.85	0	0.00	21.65	0	8,720	0.00%
2023/05/04	1.6	21.80	0	0.00	21.65	1.6	8,728	0.02%
2023/05/03	3	21.60	0	0.00	21.65	3	8,753	0.03%
2023/05/02	0.1	22.20	1	22.25	22.20	-0.9	8,780	-0.01%
2023/04/28	2	22.55	0	0.00	22.50	2	8,760	0.02%
2023/04/26	1	22.25	31	22.20	22.25	-30	8,721	-0.34%
2023/04/25	3	22.40	20	22.35	22.40	-17	8,694	-0.20%
2023/04/24	0.1	23.40	0	0.00	23.20	0.1	8,660	0.00%
2023/04/21	5	23.36	2	23.53	23.25	3	8,662	0.03%
2023/04/20	1	23.80	5	23.95	23.80	-4	8,623	-0.05%
2023/04/19	1	24.20	0	0.00	24.15	1	8,602	0.01%
2023/04/18	4	24.58	0	0.00	24.50	4	8,575	0.05%
2023/04/17	0	0.00	0	25.25	25.25	0	8,545	0.00%
2023/04/14	3	25.10	5	25.18	25.20	-2	8,534	-0.02%
2023/04/13	0	24.95	0	0.00	25.10	0	8,531	0.00%
2023/04/12	25	25.24	0	0.00	25.30	25	8,487	0.29%
2023/04/11	1	25.30	5	25.45	25.40	-4	8,461	-0.05%
2023/04/10	36	25.86	5	25.86	25.60	31	8,468	0.37%
2023/04/07	8	25.63	3	25.88	25.70	5	8,480	0.06%
2023/04/06	6	25.34	16	25.47	25.50	-10	8,432	-0.12%
2023/03/31	0	24.65	8	24.79	24.75	-8	8,349	-0.10%
2023/03/30	1	24.45	1.1	24.56	24.45	-0.1	8,645	0.00%
2023/03/29	0.1	24.60	0	0.00	24.45	0.1	8,700	0.00%
2023/03/28	2	24.70	0	0.00	24.35	2	8,788	0.02%
2023/03/27	2	24.70	8	24.82	24.90	-6	8,738	-0.07%
2023/03/24	0	24.00	0	0.00	24.00	0	8,728	0.00%
2023/03/23	28.1	24.11	0	0.00	23.75	28.1	8,719	0.32%
2023/03/22	2	25.75	12	25.83	24.85	-10	8,581	-0.12%
2023/03/21	0	0.00	6	25.03	24.75	-6	8,388	-0.07%
2023/03/20	6	24.80	0	24.60	24.45	6	8,336	0.07%
2023/03/17	10	24.94	4	25.12	24.65	6	8,284	0.07%
2023/03/16	5.3	26.02	5.2	26.08	25.10	0.1	8,185	0.00%
2023/03/15	6	26.17	8	26.00	25.90	-2	7,998	-0.03%
2023/03/14	3	25.32	4	24.88	25.00	-1	7,709	-0.01%
2023/03/10	2	24.75	4.1	25.00	25.00	-2.1	7,522	-0.03%
2023/03/09	4.1	25.62	2	25.73	25.50	2.1	7,367	0.03%
2023/03/08	30.1	25.88	23.2	25.66	25.65	7	7,310	0.10%
2023/03/07	5.2	26.56	9.1	26.50	26.45	-4	7,152	-0.06%
2023/03/06	17.1	26.46	13	26.63	26.85	4.1	7,073	0.06%
2023/03/03	43	26.37	43.1	26.57	27.00	-0.1	6,800	0.00%
2023/03/02	14	26.45	16	26.58	26.10	-2	6,399	-0.03%
2023/03/01	37	26.34	25	25.96	25.40	12	5,622	0.21%
2023/02/24	41	25.10	49	25.40	25.70	-8	4,432	-0.18%
2023/02/23	5	22.23	32	22.57	23.40	-27	3,756	-0.72%
2023/02/22	1	21.50	0	0.00	21.30	1	3,407	0.03%
2023/02/21	0	0.00	0	21.15	21.25	0	3,384	0.00%
2023/02/20	0	21.05	3	21.00	21.00	-3	3,461	-0.09%
2023/02/17	0	20.75	0	20.85	20.75	0	3,466	0.00%
2023/02/15	1	20.30	0	0.00	20.30	1	3,495	0.03%
2023/02/13	3.1	19.77	0	0.00	20.05	3.1	3,539	0.09%
2023/02/10	0.1	19.95	0	0.00	19.85	0.1	3,590	0.00%
2023/02/08	0	0.00	2	20.30	20.30	-2	3,651	-0.05%
2023/02/07	0.1	20.25	0	0.00	20.25	0.1	3,662	0.00%
2023/02/06	0.1	20.20	0	0.00	20.25	0.1	3,680	0.00%
2023/02/03	0	0.00	1	20.45	20.40	-1	3,691	-0.03%
2023/02/02	0.1	20.20	4	20.24	20.35	-3.9	3,683	-0.11%
2023/02/01	0	0.00	1	20.40	20.40	-1	3,684	-0.03%
2023/01/30	3	19.15	1	19.10	19.40	2	3,625	0.06%
2023/01/16	2.2	19.10	5	19.07	19.00	-2.8	3,646	-0.08%
2023/01/13	1	19.50	0	0.00	19.35	1	3,647	0.03%
2023/01/12	3	19.33	0	0.00	19.45	3	3,658	0.08%
2023/01/09	2.4	19.04	0	0.00	19.15	2.4	3,677	0.07%
2023/01/06	1.1	19.01	0	0.00	19.05	1.1	3,705	0.03%
2023/01/05	3	19.17	40	19.27	19.00	-37	3,739	-0.99%
2023/01/04	1	19.25	0	0.00	19.20	1	3,734	0.03%
2022/12/30	41	20.10	0	0.00	20.00	41	3,718	1.10%
2022/12/28	1	20.50	1	20.40	20.50	0	3,731	0.00%
2022/12/27	0	0.00	2	21.15	20.65	-2	3,757	-0.05%
2022/12/26	25	19.96	30	20.12	20.30	-5	3,714	-0.13%
2022/12/23	5.1	20.76	0	0.00	20.65	5.1	3,703	0.14%
2022/12/22	2	21.48	39.9	21.65	21.40	-37.9	3,650	-1.04%
2022/12/21	0	0.00	22	20.83	20.45	-22	3,385	-0.65%
2022/12/20	0	0.00	16	20.72	20.10	-16	3,388	-0.47%
2022/12/19	3	20.30	3	20.45	20.05	0	3,370	0.00%
2022/12/16	0	0.00	8.1	20.78	20.65	-8.1	3,428	-0.24%
2022/12/15	2	20.35	16	20.55	20.45	-14	3,384	-0.41%
2022/12/14	50	19.98	1	19.85	19.95	49	3,491	1.40%
2022/12/13	0	19.75	1	20.00	20.10	-1	3,492	-0.03%
2022/12/12	2	19.70	0	0.00	19.65	2	3,499	0.06%
2022/12/08	0	18.95	0	0.00	19.20	0	3,712	0.00%
2022/12/06	1.1	19.94	0	0.00	19.15	1.1	3,731	0.03%
2022/12/05	1	19.55	0	0.00	19.90	1	3,731	0.03%
2022/12/02	0	0.00	0.2	19.85	19.75	-0.2	3,727	-0.01%
2022/12/01	1	20.50	11	20.50	20.20	-10	3,716	-0.27%
2022/11/29	11	19.64	0	0.00	20.10	11	3,683	0.30%
2022/11/28	0	19.60	0	0.00	19.45	0	3,679	0.00%
2022/11/25	0	0.00	1	19.95	19.95	-1	3,683	-0.03%
2022/11/24	2	19.30	1	19.25	19.45	1	3,637	0.03%
2022/11/23	15	19.27	0	0.00	19.25	15	3,630	0.41%
2022/11/21	0	0.00	1	18.40	18.45	-1	3,661	-0.03%
2022/11/18	1	18.80	10	18.80	18.45	-9	3,683	-0.24%
2022/11/17	0	19.15	0	0.00	19.00	0	3,692	0.00%
2022/11/16	10	19.45	6	19.43	19.05	4	3,815	0.10%
2022/11/15	3	19.12	0	0.00	19.00	3	3,824	0.08%
2022/11/14	0.1	19.15	1	19.15	19.15	-1	4,233	-0.02%
2022/11/11	4.2	18.78	5	18.84	18.75	-0.8	4,545	-0.02%
2022/11/10	0.5	18.70	0	0.00	18.65	0.5	4,525	0.01%
2022/11/09	1	18.50	1	18.50	18.35	0	4,511	0.00%
2022/11/08	0.1	18.95	1	19.10	18.70	-0.9	4,494	-0.02%
2022/11/07	0	0.00	7.1	18.29	18.45	-7.1	4,462	-0.16%
2022/11/04	4.6	17.80	2	17.75	17.70	2.6	4,449	0.06%
2022/11/03	7.7	17.40	2	17.50	17.40	5.7	4,412	0.13%
2022/11/02	2	17.68	1	17.70	17.60	1	4,418	0.02%
2022/11/01	4.1	17.57	0	0.00	17.50	4.1	4,426	0.09%
2022/10/31	6.1	17.81	0	0.00	17.65	6.1	4,442	0.14%
2022/10/28	0.1	18.26	0	0.00	17.90	0.1	4,494	0.00%
2022/10/27	2.3	18.34	12	18.25	18.40	-9.7	4,523	-0.21%
2022/10/26	1	17.85	0	0.00	18.30	1	4,565	0.02%
2022/10/25	0	0.00	20	18.50	18.30	-20	4,579	-0.44%
2022/10/24	1	18.50	1	18.65	18.30	0	4,594	0.00%
2022/10/21	0.2	17.97	0	0.00	17.80	0.2	4,619	0.01%
2022/10/20	1	17.70	0	0.00	18.10	1	4,660	0.02%
2022/10/18	1	18.45	6	18.36	18.40	-5	4,838	-0.10%
2022/10/17	6	17.39	1	18.00	18.00	5	5,177	0.10%
2022/10/14	1.1	18.09	9	18.44	18.65	-7.9	5,538	-0.14%
2022/10/13	10.3	17.71	1	17.95	17.45	9.3	5,626	0.16%
2022/10/12	2.1	18.70	0	0.00	18.65	2.1	5,660	0.04%
2022/10/11	0.3	19.34	0	0.00	19.30	0.3	5,650	0.01%
2022/10/07	0	19.85	2	19.95	19.90	-2	5,645	-0.04%
2022/10/06	0	19.55	1	19.80	19.85	-1	5,659	-0.02%
2022/10/05	24	19.71	0	0.00	19.55	24	5,671	0.42%
2022/10/04	10	19.30	1	19.25	19.25	9	5,670	0.16%
2022/10/03	0	18.15	4	18.50	18.35	-4	5,630	-0.07%
2022/09/30	5.2	17.77	1	18.20	18.20	4.2	5,638	0.07%
2022/09/29	0.1	18.93	10	18.70	18.50	-9.9	5,621	-0.18%
2022/09/28	11.3	19.36	5	18.99	18.60	6.3	5,604	0.11%
2022/09/27	6.2	20.05	5	19.95	20.05	1.2	5,577	0.02%
2022/09/26	29	20.09	0	0.00	19.85	29	5,552	0.52%
2022/09/23	1	21.30	3	21.87	21.30	-2	5,520	-0.04%
2022/09/22	12	21.15	0	0.00	21.20	12	5,439	0.22%
2022/09/21	3.1	21.50	18	21.80	21.40	-14.9	5,394	-0.28%
2022/09/20	7	20.86	0	0.00	20.90	7	5,261	0.13%
2022/09/19	25	20.68	1.1	20.80	20.65	24	5,321	0.45%
2022/09/16	3.1	21.73	2.1	21.87	21.85	1	5,335	0.02%
2022/09/15	15	21.94	40	21.79	21.75	-25	5,368	-0.47%
2022/09/14	7.1	20.54	1.1	20.56	20.75	6	5,276	0.11%
2022/09/13	3.1	20.49	0	0.00	20.45	3.1	5,284	0.06%
2022/09/12	1.1	20.60	0	0.00	20.50	1.1	5,378	0.02%
2022/09/08	3	19.98	0	0.00	20.15	3	5,403	0.06%
2022/09/07	6.2	19.73	1.2	19.77	19.85	5	5,483	0.09%
2022/09/06	16	20.15	4	20.16	20.10	12	5,500	0.22%
2022/09/05	0	20.33	1	20.30	20.10	-1	5,528	-0.02%
2022/09/02	1.2	20.33	2	20.35	20.20	-0.8	5,542	-0.01%
2022/09/01	33.1	20.76	0	0.00	20.75	33.1	5,521	0.60%
2022/08/31	0	21.30	0	0.00	21.45	0	5,517	0.00%
2022/08/30	1	21.50	3	21.52	21.55	-2	5,504	-0.04%
2022/08/29	0.1	21.60	1	21.60	21.55	-0.9	5,509	-0.02%
2022/08/26	2	22.93	10	22.81	22.90	-8	5,457	-0.15%
2022/08/25	1	23.25	5	23.10	23.00	-4	5,442	-0.07%
2022/08/24	1	23.45	0	0.00	23.15	1	5,448	0.02%
2022/08/23	5	24.43	5	23.63	23.70	0	5,430	0.00%
2022/08/22	0	0.00	8	23.36	23.95	-8	5,325	-0.15%
2022/08/19	38.2	24.84	29	24.29	24.20	9.2	5,266	0.17%
2022/08/18	0	0.00	30	24.17	24.75	-30	4,912	-0.61%
2022/08/17	11	23.15	0	0.00	22.50	11	4,621	0.24%
2022/08/16	1	22.50	0	0.00	22.65	1	4,660	0.02%
2022/08/15	0.1	22.45	0	0.00	22.45	0.1	4,882	0.00%
2022/08/12	1.1	22.47	1	22.60	22.50	0.1	4,995	0.00%
2022/08/10	0.5	23.00	0	0.00	22.75	0.5	5,053	0.01%
2022/08/08	0.1	22.80	6	22.78	22.95	-6	5,174	-0.11%
2022/08/05	0	0.00	6	23.13	23.05	-6	5,268	-0.11%
2022/08/04	0	0.00	9	22.61	22.60	-9	5,434	-0.17%
2022/08/02	0	0.00	5	23.61	23.60	-5	5,814	-0.09%
2022/08/01	0	0.00	9	23.84	24.00	-9	5,911	-0.15%
2022/07/29	1	23.50	7	23.79	23.70	-6	6,043	-0.10%
2022/07/28	1	23.40	12	23.33	23.50	-11	6,318	-0.17%
2022/07/27	2	23.70	0	0.00	23.70	2	6,772	0.03%
2022/07/26	0	0.00	11	23.83	23.60	-11	6,987	-0.16%
2022/07/25	10.2	24.60	0	0.00	24.50	10.2	7,305	0.14%
2022/07/22	6.4	25.59	33	25.50	25.50	-26.6	7,465	-0.36%
2022/07/21	23	24.70	44	24.83	24.85	-21	7,566	-0.28%
2022/07/20	6	23.01	5	22.90	22.60	1	7,556	0.01%
2022/07/18	0.1	20.84	0	0.00	20.95	0.1	9,460	0.00%
2022/07/15	1	20.40	1	20.45	20.35	0	10,526	0.00%
2022/07/14	0.2	20.77	1	20.80	20.80	-0.8	11,543	-0.01%
2022/07/13	1	20.65	15	20.63	20.55	-14	11,638	-0.12%
2022/07/12	10.2	20.05	1	20.30	19.75	9.2	11,648	0.08%
2022/07/11	0.3	21.13	5	21.10	21.20	-4.7	11,721	-0.04%
2022/07/08	0.1	21.02	0	0.00	21.00	0.1	11,738	0.00%
2022/07/07	7.1	19.80	9	20.40	20.40	-1.9	11,743	-0.02%
2022/07/06	1	20.35	0	0.00	20.15	1	11,747	0.01%
2022/07/05	3	19.89	16	20.18	20.45	-13	11,756	-0.11%
2022/07/04	1	19.95	21	19.51	19.75	-20	11,744	-0.17%
2022/07/01	3.3	20.17	4	20.10	19.20	-0.7	11,731	-0.01%
2022/06/30	7.8	20.87	17	20.46	20.40	-9.2	11,679	-0.08%
2022/06/29	21	21.35	1	21.15	21.20	20	11,651	0.17%
2022/06/28	20	21.73	41	21.31	21.85	-21	11,632	-0.18%
2022/06/27	44	21.85	15.9	21.71	21.90	28.1	11,618	0.24%
2022/06/24	37.1	21.11	4	21.00	20.80	33.1	11,560	0.29%
2022/06/23	0.4	20.30	3	20.25	20.25	-2.6	11,530	-0.02%
2022/06/22	2.2	20.75	14	21.03	20.80	-11.8	11,492	-0.10%
2022/06/21	7.1	21.68	6	21.51	21.55	1.1	11,420	0.01%
2022/06/20	4.9	21.61	10	21.95	20.85	-5.1	11,394	-0.04%
2022/06/17	21.2	22.88	4	22.91	22.60	17.2	11,316	0.15%
2022/06/16	2.2	23.22	1	23.60	22.95	1.2	11,333	0.01%
2022/06/15	0.1	24.20	1	24.10	24.00	-0.9	11,302	-0.01%
2022/06/14	0.1	24.30	10	24.35	24.40	-9.9	11,358	-0.09%
2022/06/13	3.5	24.62	0	0.00	24.50	3.5	11,431	0.03%
2022/06/10	1	25.55	5	25.65	25.70	-4	11,566	-0.03%
2022/06/09	1.1	25.96	1.4	26.12	26.00	-0.4	11,788	0.00%
2022/06/08	0	26.50	1	26.45	26.55	-1	12,167	-0.01%
2022/06/07	3	26.67	0	0.00	26.55	3	12,938	0.02%
2022/06/02	22	27.37	1	27.00	27.00	21	13,199	0.16%
2022/06/01	4	27.30	1	27.30	27.25	3	13,321	0.02%
2022/05/31	1	27.29	10	27.20	26.95	-9	13,419	-0.07%
2022/05/30	1	26.90	11	26.84	27.10	-10	13,493	-0.07%
2022/05/27	2.2	26.82	13	26.92	26.85	-10.8	13,520	-0.08%
2022/05/26	4	27.29	9	27.12	27.00	-5	13,610	-0.04%
2022/05/25	0	0.00	23	27.01	26.95	-23	13,824	-0.17%
2022/05/24	2	26.98	14	26.99	27.10	-12	13,941	-0.09%
2022/05/23	7	26.68	4	26.96	26.85	3	14,091	0.02%
2022/05/20	8	26.16	7	26.36	26.05	1	13,981	0.01%
2022/05/19	0	25.80	2.1	26.09	26.15	-2	14,115	-0.01%
2022/05/18	1	26.70	1	26.50	26.50	0	14,198	0.00%
2022/05/17	4	26.20	1	26.25	26.10	3	14,197	0.02%
2022/05/16	3	26.70	7	26.60	26.70	-4	14,172	-0.03%
2022/05/13	9	26.68	30	26.87	26.65	-21	14,126	-0.15%
2022/05/12	14	27.29	12	27.33	26.50	2	14,044	0.01%
2022/05/11	53	28.09	45	27.75	27.90	8	13,901	0.06%
2022/05/10	31	29.86	14.1	29.57	29.25	16.9	13,714	0.12%
2022/05/09	42	29.85	51	29.46	29.20	-9	13,542	-0.07%
2022/05/06	38	30.13	9	30.22	30.15	29	13,483	0.22%
2022/05/05	53	30.29	34	30.44	30.40	19	13,386	0.14%
2022/05/04	14	30.78	40	30.82	30.20	-26	13,143	-0.20%
2022/05/03	35	29.32	13	29.36	29.50	22	12,726	0.17%
2022/04/29	19	30.01	69	30.01	30.05	-50	12,531	-0.40%
2022/04/28	10	28.24	5	28.66	28.25	5	12,190	0.04%
2022/04/27	98	28.81	63	28.84	28.75	35	11,951	0.29%
2022/04/26	56	29.61	33	28.99	28.40	23	11,537	0.20%
2022/04/25	49	31.10	34	31.09	30.50	15	11,187	0.13%
2022/04/22	136	32.43	106	32.82	33.00	30	10,690	0.28%	大買/大賣/
2022/04/21	108	31.00	209	31.20	31.95	-101	9,153	-1.10%	大買/大賣/
2022/04/20	118	29.62	54	30.45	29.20	64	8,103	0.79%	大買/
2022/04/19	2	27.93	7	28.19	28.15	-5	7,118	-0.07%
2022/04/18	1	27.35	7	27.25	27.30	-6	7,038	-0.08%
2022/04/15	6.1	27.71	2	28.20	27.75	4.1	7,025	0.06%
2022/04/14	0	0.00	1	27.20	27.30	-1	6,965	-0.01%
2022/04/13	0	0.00	16	26.84	27.05	-16	6,963	-0.23%
2022/04/12	4.1	26.09	6	26.00	25.90	-2	6,961	-0.03%
2022/04/11	5.1	27.07	3	26.62	26.50	2.1	6,973	0.03%
2022/04/08	1	26.90	0	0.00	26.90	1	6,999	0.01%
2022/04/07	3	26.82	7	27.04	26.50	-4	7,039	-0.06%
2022/04/01	0.3	27.80	0	0.00	27.80	0.3	7,123	0.00%
2022/03/31	2	27.98	0	0.00	27.90	2	7,189	0.03%
2022/03/29	2	27.80	2	27.95	27.90	0	7,322	0.00%
2022/03/28	1	27.65	0	0.00	27.95	1	7,446	0.01%
2022/03/25	5	27.90	1	28.00	27.85	4	7,742	0.05%
2022/03/24	2	28.70	2	28.65	28.55	0	7,738	0.00%
2022/03/23	1	28.90	6	28.90	28.75	-5	7,841	-0.06%
2022/03/22	4	28.64	9	28.73	28.60	-5	7,898	-0.06%
2022/03/21	3	28.87	0.1	28.95	28.95	2.9	8,006	0.04%
2022/03/18	0	0.00	2	28.50	28.85	-2	8,035	-0.02%
2022/03/16	2	27.40	2.3	27.53	27.50	-0.3	8,091	0.00%
2022/03/15	9	27.59	1	27.65	27.40	8	8,137	0.10%
2022/03/14	45	29.40	30	29.30	28.80	15	8,432	0.18%
2022/03/11	32.2	29.54	14	29.32	29.60	18.2	8,444	0.22%
2022/03/10	36.3	29.04	40	30.11	30.00	-3.7	8,269	-0.04%
2022/03/09	8	27.86	14	28.08	28.15	-6	7,648	-0.08%
2022/03/08	22.2	27.58	18	27.82	26.90	4.2	7,804	0.05%
2022/03/07	27	27.82	9	27.90	28.00	18	7,813	0.23%
2022/03/04	1	28.50	1	28.30	28.40	0	7,872	0.00%
2022/03/03	0	0.00	5	28.51	28.60	-5	7,866	-0.06%
2022/03/02	0	27.95	1	28.25	27.85	-1	7,971	-0.01%
2022/03/01	1	28.15	3	28.60	28.15	-2	8,153	-0.02%
2022/02/25	23	28.06	26	28.48	28.20	-3	8,264	-0.04%
2022/02/24	4.1	28.17	14	27.51	27.30	-9.9	8,173	-0.12%
2022/02/23	19	28.12	18	28.33	28.15	1	8,174	0.01%
2022/02/22	7	27.87	10	27.59	27.50	-3	8,051	-0.04%
2022/02/21	8	28.84	2	28.30	28.20	6	8,013	0.07%
2022/02/18	4	27.64	6	27.91	28.00	-2	7,872	-0.03%
2022/02/17	3	27.27	0	0.00	27.35	3	7,886	0.04%
2022/02/14	0	26.60	0	26.60	26.50	0	8,213	0.00%
2022/02/11	3	27.07	3	27.07	27.00	0	8,362	0.00%
2022/02/10	1	26.95	0	0.00	26.90	1	8,711	0.01%
2022/02/09	0	26.40	5	26.45	26.70	-5	8,825	-0.06%
2022/02/08	1.1	26.11	3	26.50	26.40	-2	8,857	-0.02%
2022/02/07	6	25.90	5.2	25.63	25.70	0.9	8,953	0.01%
2022/01/26	1.2	24.60	3.2	24.60	24.55	-2	9,350	-0.02%
2022/01/25	14.3	24.48	9	24.36	24.05	5.3	9,484	0.06%
2022/01/24	1.2	25.00	0.2	24.55	25.15	1	9,524	0.01%
2022/01/21	16.6	25.53	54	25.35	25.25	-37.5	9,680	-0.39%
2022/01/20	0	26.40	2	26.10	26.45	-2	9,740	-0.02%
2022/01/19	4.1	26.71	0	0.00	26.30	4.1	9,896	0.04%
2022/01/18	1.1	27.09	1.1	27.04	26.95	0	10,071	0.00%
2022/01/17	0.1	27.05	0	0.00	27.15	0.1	10,344	0.00%
2022/01/14	3	26.50	0	0.00	27.05	3	10,580	0.03%
2022/01/13	6	27.14	0	0.00	27.10	6	10,729	0.06%
2022/01/12	0.1	27.35	2	27.28	27.25	-2	10,847	-0.02%
2022/01/11	3	28.00	0	0.00	27.75	3	10,983	0.03%
2022/01/10	2	27.83	0	0.00	27.80	2	11,386	0.02%
2022/01/07	3	28.13	1	28.00	27.95	2	11,551	0.02%
2022/01/06	3.1	28.92	3	28.93	28.75	0.1	11,917	0.00%
2022/01/05	2.1	29.08	0.2	29.00	28.90	1.9	12,229	0.02%
2022/01/04	3.1	29.30	2.3	29.35	29.35	0.8	12,557	0.01%
2022/01/03	4.4	28.98	0.4	28.85	29.00	4	13,097	0.03%
2021/12/30	1	29.20	0.3	29.25	29.20	0.7	13,938	0.01%
2021/12/29	0.1	29.50	1.5	29.67	29.50	-1.4	14,225	-0.01%
2021/12/28	2.5	29.37	0	0.00	29.25	2.5	14,596	0.02%
2021/12/27	1	29.30	40	29.25	29.25	-39	15,436	-0.25%
2021/12/24	7	29.79	1	29.60	29.55	6	16,233	0.04%
2021/12/23	21.4	30.30	23	30.65	30.00	-1.6	17,091	-0.01%
2021/12/22	2.1	30.77	2	31.00	30.60	0.1	17,714	0.00%
2021/12/21	30.2	31.27	23	31.30	31.35	7.2	17,683	0.04%
2021/12/20	10	29.77	1	30.20	29.75	9	17,477	0.05%
2021/12/17	41	30.47	3	30.45	29.95	38	17,573	0.22%
2021/12/16	20	29.53	0	0.00	29.60	20	17,526	0.11%
2021/12/15	0.1	29.00	1	30.10	29.75	-0.9	17,501	-0.01%
2021/12/14	17.1	29.07	0	0.00	29.00	17.1	17,464	0.10%
2021/12/13	2	30.25	4	30.56	30.55	-2	17,450	-0.01%
2021/12/10	6	30.56	3	30.80	30.60	3	17,505	0.02%
2021/12/09	4	30.83	9.1	31.06	31.10	-5.1	17,714	-0.03%
2021/12/08	32.8	31.85	21	32.05	31.20	11.8	17,835	0.07%
2021/12/07	0	0.00	9	30.51	30.95	-9	17,465	-0.05%
2021/12/06	0	0.00	9	30.04	30.05	-9	17,332	-0.05%
2021/12/03	11	29.29	5	28.75	28.80	6	17,262	0.03%
2021/12/02	15	29.32	18	29.45	29.40	-3	17,458	-0.02%
2021/12/01	3	28.19	2	28.78	28.65	1	17,372	0.01%
2021/11/30	0	0.00	3	28.90	29.00	-3	17,498	-0.02%
2021/11/29	0	0.00	21	26.31	27.15	-21	17,572	-0.12%
2021/11/26	17.2	27.83	1	28.35	27.40	16.2	17,809	0.09%
2021/11/25	4.2	29.00	3	28.90	28.85	1.2	17,935	0.01%
2021/11/24	11.3	29.34	19	29.61	30.05	-7.7	18,295	-0.04%
2021/11/23	3	28.67	10	28.82	28.70	-7	18,414	-0.04%
2021/11/22	3	27.60	2	28.15	28.00	1	19,057	0.01%
2021/11/19	8	27.99	1	27.85	27.70	7	20,488	0.03%
2021/11/18	4	28.70	29	28.58	28.55	-25	22,165	-0.11%
2021/11/17	16	28.51	34	28.29	28.35	-18	22,237	-0.08%
2021/11/16	33.1	29.59	25	29.58	29.50	8.1	22,449	0.04%
2021/11/15	5	28.87	2	28.60	28.55	3	22,949	0.01%
2021/11/12	0.1	29.25	7.1	29.37	29.20	-7	23,397	-0.03%
2021/11/11	12	29.23	5	29.65	29.30	7	23,441	0.03%
2021/11/10	42	30.15	2	30.10	29.60	40	23,428	0.17%
2021/11/09	17	30.19	8	30.19	30.00	9	23,447	0.04%
2021/11/08	1.4	29.28	0	0.00	29.70	1.4	23,286	0.01%
2021/11/05	0.1	28.37	5	28.34	28.40	-4.9	23,459	-0.02%
2021/11/04	4	28.78	3	28.93	28.35	1	23,601	0.00%
2021/11/03	18.1	28.93	20	29.25	28.60	-1.9	23,613	-0.01%
2021/11/02	24	28.38	14	28.39	28.15	10	23,632	0.04%
2021/11/01	3	27.88	10	28.00	27.80	-7	23,536	-0.03%
2021/10/29	3.2	27.87	10	27.51	27.70	-6.8	23,490	-0.03%
2021/10/28	7	27.67	6	27.89	27.40	1	23,422	0.00%
2021/10/27	11.5	27.79	2	27.50	27.50	9.5	23,567	0.04%
2021/10/26	9	27.91	11	28.80	28.85	-2	24,010	-0.01%
2021/10/25	5.1	28.33	5.1	27.64	28.05	0	24,425	0.00%
2021/10/22	16.2	27.68	7.2	27.67	27.40	9	24,559	0.04%
2021/10/21	0	0.00	9.1	29.12	29.00	-9.1	24,781	-0.04%
2021/10/20	0	0.00	0.2	29.00	28.85	-0.2	24,809	0.00%
2021/10/19	2	29.43	7	29.41	29.15	-5	25,173	-0.02%
2021/10/18	10.2	28.98	11	28.93	29.20	-0.8	25,495	0.00%
2021/10/15	2.1	30.85	12	31.05	30.70	-9.9	25,478	-0.04%
2021/10/14	25	31.12	42.2	31.39	30.90	-17.2	25,577	-0.07%
2021/10/13	15	33.61	39	33.61	31.90	-24	25,525	-0.09%
2021/10/12	30	34.15	5.1	34.20	33.65	24.9	26,659	0.09%
2021/10/08	14.1	36.79	15	36.72	36.25	-0.9	27,292	0.00%
2021/10/07	11	36.39	20	36.90	36.40	-9	27,775	-0.03%
2021/10/06	6.1	34.99	5	34.70	34.00	1.1	27,723	0.00%
2021/10/05	56	35.67	23.6	35.69	35.95	32.4	28,502	0.11%
2021/10/04	57.2	36.08	67.1	35.92	36.50	-9.9	28,379	-0.03%
2021/10/01	35.6	36.82	10	38.15	35.90	25.6	27,858	0.09%
2021/09/30	26.2	37.52	32.1	38.37	39.85	-6	27,282	-0.02%
2021/09/29	34	36.98	63	37.11	36.25	-29	26,780	-0.11%
2021/09/28	9	35.49	0	36.90	35.50	9	26,681	0.03%
2021/09/27	14	36.77	3	36.60	36.50	11	26,967	0.04%
2021/09/24	1	36.75	5.2	37.08	37.05	-4.2	27,389	-0.02%
2021/09/23	13	36.27	7	36.11	36.00	6	27,895	0.02%
2021/09/22	1.2	35.64	2	35.45	35.45	-0.8	28,899	0.00%
2021/09/17	2	36.30	3	36.25	36.40	-1	29,389	0.00%
2021/09/16	3.2	36.40	12	36.14	36.10	-8.8	29,676	-0.03%
2021/09/15	3	36.93	27.2	37.24	37.05	-24.2	31,292	-0.08%
2021/09/14	23	38.35	9.2	37.97	37.00	13.8	33,519	0.04%
2021/09/13	6	37.44	4	37.10	37.20	2	34,893	0.01%
2021/09/10	5	35.42	0	0.00	35.85	5	35,042	0.01%
2021/09/09	8	35.73	2	35.53	35.30	6	35,802	0.02%
2021/09/08	4	36.17	11	36.13	36.20	-7	36,746	-0.02%
2021/09/07	8.1	37.85	15	37.62	36.35	-6.9	37,562	-0.02%
2021/09/06	10	36.31	7	36.86	35.80	3	38,023	0.01%
2021/09/03	32.1	37.72	46	37.33	37.70	-14	38,313	-0.04%
2021/09/02	24	38.69	24	38.73	38.90	0	38,214	0.00%
2021/09/01	15.3	39.37	4	38.43	38.50	11.3	38,146	0.03%
2021/08/31	47.2	40.62	34	41.22	40.40	13.2	38,165	0.03%
2021/08/30	17	42.54	18	42.25	41.60	-1	38,191	0.00%
2021/08/27	21	41.85	8	41.45	41.00	13	37,861	0.03%
2021/08/26	42.1	43.40	38	43.32	42.75	4.1	37,985	0.01%
2021/08/25	114.4	42.12	84	42.24	43.10	30.4	38,102	0.08%	大買/
2021/08/24	69.1	41.23	83.3	41.94	43.25	-14.2	36,942	-0.04%
2021/08/23	0	0.00	33.5	39.34	39.35	-33.5	35,626	-0.09%
2021/08/20	4	35.56	16	35.24	35.80	-12	35,917	-0.03%
2021/08/19	26.5	36.22	46	36.10	34.50	-19.6	36,090	-0.05%
2021/08/18	35.4	35.37	37.1	34.69	35.70	-1.8	35,873	0.00%
2021/08/17	8	33.66	11	34.04	33.10	-3	36,218	-0.01%
2021/08/16	14.1	33.92	10	34.28	33.95	4.1	37,250	0.01%
2021/08/13	10.7	35.91	3	35.68	34.90	7.7	37,687	0.02%
2021/08/12	6.8	35.59	3	35.30	35.95	3.8	37,874	0.01%
2021/08/11	20.6	35.64	9	35.72	35.40	11.6	38,208	0.03%
2021/08/10	21.1	37.99	5	37.47	37.10	16	38,133	0.04%
2021/08/09	10.1	38.89	40	38.76	38.20	-29.9	38,463	-0.08%
2021/08/06	76	39.33	39	39.62	38.25	37	38,865	0.10%
2021/08/05	6.1	38.36	10	37.66	37.55	-4	38,783	-0.01%
2021/08/04	2	38.53	3.1	38.56	38.50	-1.1	39,050	0.00%
2021/08/03	2	38.72	1	39.00	38.25	1	40,143	0.00%
2021/08/02	23	38.43	30	38.88	38.90	-7	40,483	-0.02%
2021/07/30	52	39.77	32.2	39.90	38.40	19.8	40,492	0.05%
2021/07/29	59.5	40.51	82	40.65	41.90	-22.5	40,012	-0.06%
2021/07/28	28	38.09	23	38.34	38.20	5	39,583	0.01%
2021/07/27	68	38.60	49.6	39.10	37.65	18.4	39,417	0.05%
2021/07/26	18	39.12	10.1	39.56	38.60	7.9	39,346	0.02%
2021/07/23	18	40.44	20	40.76	40.30	-2	39,342	-0.01%
2021/07/22	41	39.11	26.1	39.10	39.90	14.9	39,101	0.04%
2021/07/21	27	40.23	97	40.49	38.75	-70	38,911	-0.18%
2021/07/20	16	41.51	7.1	41.91	41.35	8.9	38,951	0.02%
2021/07/19	11	44.40	23.1	44.65	43.75	-12.1	40,114	-0.03%
2021/07/16	151	47.08	41	47.33	44.85	110	41,146	0.27%	大買/鉅額交易
2021/07/15	37	44.52	50.3	45.38	46.40	-13.3	41,185	-0.03%
2021/07/14	80	42.23	59.2	42.61	42.20	20.8	42,389	0.05%
2021/07/13	43.5	44.33	181.6	44.53	43.00	-138.2	42,183	-0.33%	大賣/鉅額交易
2021/07/12	82	48.90	71.1	49.07	46.40	11	42,060	0.03%
2021/07/09	47	49.27	25	49.76	49.00	22	41,030	0.05%
2021/07/08	59	46.98	80.1	48.93	50.90	-21.1	41,077	-0.05%
2021/07/07	47	48.50	32	49.16	46.35	15	40,963	0.04%
2021/07/06	23.1	48.27	58	47.44	47.70	-34.9	40,853	-0.09%
2021/07/05	52.3	49.11	77.6	49.19	49.00	-25.3	40,576	-0.06%
2021/07/02	61.3	55.01	12.1	54.19	54.00	49.2	40,090	0.12%
2021/07/01	21.4	56.28	34.3	57.27	56.50	-12.9	39,808	-0.03%
2021/06/30	42	53.06	53.4	53.34	53.90	-11.4	39,398	-0.03%
2021/06/29	163.1	51.36	78.1	51.48	51.90	85	38,902	0.22%	大買/
2021/06/28	83.1	47.79	23.8	48.98	49.90	59.4	38,022	0.16%
2021/06/25	12	45.40	13	45.40	45.40	-1	37,521	0.00%
2021/06/24	40	40.39	183.1	40.73	41.30	-143.1	37,242	-0.38%	大賣/鉅額交易
2021/06/23	181	38.23	518	37.19	37.55	-337	35,612	-0.95%	大買/大賣/鉅額交易
2021/06/22	147.8	39.42	100.2	39.41	39.90	47.6	33,373	0.14%	大買/
2021/06/21	16	36.27	34.2	36.30	36.30	-18.2	31,830	-0.06%
2021/06/18	54	32.04	36.3	32.72	33.00	17.7	31,713	0.06%
2021/06/17	70	29.42	57	29.51	30.00	13	31,502	0.04%
2021/06/16	49	29.05	33	28.82	28.50	16	30,980	0.05%
2021/06/15	20	29.08	25	28.94	29.45	-5	30,498	-0.02%
2021/06/11	22	27.58	118	27.65	27.25	-96	29,919	-0.32%	大賣/
2021/06/09	15	26.58	30	26.27	26.20	-15	31,097	-0.05%
2021/06/08	6	27.26	6	27.53	26.80	0	30,947	0.00%
2021/06/07	12	26.18	24	26.66	26.20	-12	30,768	-0.04%
2021/06/04	10	27.77	24	28.20	27.20	-14	30,468	-0.05%
2021/06/03	8.5	28.99	5	28.72	28.75	3.5	30,316	0.01%
2021/06/02	77	28.57	86	28.42	28.75	-9	30,021	-0.03%
2021/06/01	34	27.74	14	26.25	27.60	20	29,193	0.07%
2021/05/31	14	26.41	9	26.28	26.20	5	28,839	0.02%
2021/05/28	30	26.14	225	26.43	26.50	-195	28,437	-0.69%	大賣/鉅額交易
2021/05/27	27.1	26.09	30	26.21	25.70	-2.9	28,111	-0.01%
2021/05/26	210	25.93	227	26.24	26.05	-17	27,653	-0.06%	大買/大賣/
2021/05/25	336	26.32	95.2	25.94	26.20	240.8	27,292	0.88%	大買/鉅額交易
2021/05/24	37	26.35	59	26.71	26.75	-22	26,502	-0.08%
2021/05/21	47	23.55	72	24.01	25.10	-25	25,387	-0.10%
2021/05/20	7	24.41	16	24.53	23.45	-9	24,952	-0.04%
2021/05/19	42.9	24.52	211	24.65	24.65	-168.1	25,004	-0.67%	大賣/鉅額交易
2021/05/18	5	23.05	59	23.19	23.55	-54	24,640	-0.22%
2021/05/17	47	21.24	25.3	21.75	21.45	21.7	24,438	0.09%
2021/05/14	236.1	24.90	206.1	23.31	23.30	30	23,925	0.13%	大買/大賣/
2021/05/13	35.1	25.85	5.1	26.34	25.85	29.9	23,349	0.13%
2021/05/12	206.1	29.19	39.2	29.62	28.70	166.9	22,988	0.73%	大買/鉅額交易
2021/05/11	110.1	34.42	38.3	34.36	31.85	71.8	22,719	0.32%	大買/
2021/05/10	54.1	33.27	53.1	33.74	35.00	1	21,623	0.00%
2021/05/07	6	30.11	25.1	32.74	33.10	-19.1	21,216	-0.09%
2021/05/06	6	30.27	11	30.43	30.10	-5	20,974	-0.02%
2021/05/05	4	30.13	17.3	30.39	30.05	-13.3	20,872	-0.06%
2021/05/04	36.1	30.79	8	30.21	29.95	28.1	20,732	0.14%
2021/05/03	20	34.03	50	34.37	33.25	-30	20,590	-0.15%
2021/04/29	19	32.20	15	32.04	32.50	4	20,313	0.02%
2021/04/28	47	32.26	18.1	32.73	31.85	28.9	20,265	0.14%
2021/04/27	79	33.34	18.1	33.21	33.20	60.9	20,165	0.30%
2021/04/26	46	31.99	52.6	33.03	33.50	-6.6	19,984	-0.03%
2021/04/23	210.1	31.85	497.1	31.24	31.20	-287	19,692	-1.46%	大買/大賣/鉅額交易
2021/04/22	571.8	34.12	249.1	33.49	33.00	322.7	18,534	1.74%	大買/大賣/鉅額交易
2021/04/21	127.1	30.15	213.3	30.42	31.25	-86.2	17,455	-0.49%	大買/大賣/
2021/04/20	892	28.07	866.1	28.29	28.45	25.9	16,089	0.16%	大買/大賣/
2021/04/19	98	25.08	73.1	25.84	25.90	24.9	14,151	0.18%
2021/04/16	36	22.69	39	23.21	23.55	-3	13,651	-0.02%
2021/04/15	32	21.98	0.1	22.00	21.95	31.9	13,176	0.24%
2021/04/14	37	21.64	93	21.33	21.75	-56	13,512	-0.41%
2021/04/13	77	22.07	27	22.22	21.65	50	13,634	0.37%
2021/04/12	4	21.28	6	21.37	21.50	-2	13,664	-0.01%
2021/04/09	8	21.51	5	21.05	21.20	3	14,108	0.02%
2021/04/08	13	21.90	5	21.96	21.85	8	14,351	0.06%
2021/04/06	2	21.80	5.8	21.76	21.90	-3.8	16,249	-0.02%
2021/04/01	11	21.91	2	21.83	21.75	9	17,038	0.05%
2021/03/31	8	21.77	6	21.75	21.90	2	17,566	0.01%
2021/03/30	8	21.11	0	0.00	21.15	8	17,631	0.05%
2021/03/29	47	21.41	2	21.55	21.50	45	18,039	0.25%
2021/03/26	0	0.00	18	21.07	21.30	-18	19,605	-0.09%
2021/03/25	3	20.67	6.1	20.65	20.65	-3.1	20,652	-0.02%
2021/03/24	15	21.32	3	21.45	21.25	12	21,196	0.06%
2021/03/23	32	22.33	6	22.50	21.80	26	21,080	0.12%
2021/03/22	61	23.40	67.1	23.32	23.00	-6	20,831	-0.03%
2021/03/19	64	23.08	66	23.04	22.50	-2	20,375	-0.01%
2021/03/18	31	22.67	23	22.89	22.55	8	20,022	0.04%
2021/03/17	17	21.94	26	21.90	21.85	-9	19,727	-0.05%
2021/03/16	178	22.65	145	22.65	22.60	33	19,870	0.17%	大買/大賣/
2021/03/15	108	21.10	107	21.46	22.00	1	19,908	0.00%	大買/大賣/
2021/03/12	1	20.05	17	20.06	20.00	-16	19,489	-0.08%
2021/03/11	1	20.35	5.5	20.35	19.95	-4.5	19,577	-0.02%
2021/03/10	5	19.98	0	0.00	19.95	5	19,392	0.03%
2021/03/09	0	0.00	4	20.00	19.95	-4	19,393	-0.02%
2021/03/08	10	20.45	0	0.00	19.55	10	19,297	0.05%
2021/03/05	12	19.75	15	19.80	19.65	-3	19,139	-0.02%
2021/03/04	1	20.05	1	19.90	20.00	0	19,102	0.00%
2021/03/03	0	0.00	20	19.79	20.00	-20	19,161	-0.10%
2021/03/02	22	20.09	28	20.36	19.55	-6	19,315	-0.03%
2021/02/26	10.8	19.81	0	0.00	20.00	10.8	19,310	0.06%
2021/02/25	10	19.80	4	19.70	20.00	6	19,285	0.03%
2021/02/24	10	19.64	3	20.25	19.50	7	19,241	0.04%
2021/02/23	10	20.17	0	0.00	20.05	10	19,172	0.05%
2021/02/22	23	20.38	35	20.30	20.25	-12	19,128	-0.06%
2021/02/19	52	19.99	21	20.07	20.00	31	18,983	0.16%
2021/02/18	15	19.40	0	19.80	19.80	15	18,564	0.08%
2021/02/17	12	17.55	1	17.75	18.00	11	18,364	0.06%
2021/02/05	9	17.46	2	17.70	17.35	7	18,366	0.04%
2021/02/04	3	17.50	0	0.00	17.65	3	18,504	0.02%
2021/02/03	7	17.74	12	17.74	17.65	-5	18,522	-0.03%
2021/02/02	10	17.95	2	17.90	17.90	8	18,517	0.04%
2021/02/01	20	17.58	32.1	17.48	17.60	-12.1	18,467	-0.07%
2021/01/29	0	0.00	0.2	18.11	17.60	-0.2	18,405	0.00%
2021/01/28	0	0.00	2.7	18.56	18.55	-2.7	18,313	-0.01%
2021/01/27	0	0.00	6	18.60	18.60	-6	18,255	-0.03%
2021/01/26	0	0.00	1	18.65	18.75	-1	18,212	-0.01%
2021/01/25	9	18.98	4.8	19.09	19.00	4.2	18,154	0.02%
2021/01/22	0	0.00	2	18.78	18.95	-2	18,049	-0.01%
2021/01/21	0	18.30	1	18.60	18.25	-1	17,920	-0.01%
2021/01/20	3	18.30	24	18.85	18.05	-21	17,762	-0.12%
2021/01/19	0.2	19.25	13	19.53	19.30	-12.8	17,600	-0.07%
2021/01/18	4	18.90	5.2	19.19	19.55	-1.2	17,527	-0.01%
2021/01/15	60	19.67	19	19.70	19.80	41	17,371	0.24%
2021/01/14	11	21.18	2.1	21.05	20.95	9	17,105	0.05%
2021/01/13	1	20.60	6	20.78	20.60	-5	16,799	-0.03%
2021/01/12	4	21.60	10	20.75	20.60	-6	16,661	-0.04%
2021/01/11	21	21.48	9.4	21.54	21.75	11.6	16,399	0.07%
2021/01/08	5	20.92	5	20.83	20.60	0	16,071	0.00%
2021/01/07	35.1	20.29	71	20.33	20.65	-36	15,843	-0.23%
2021/01/06	19	21.62	8	21.93	21.10	11	15,420	0.07%
2021/01/05	33.1	22.94	11	22.74	22.85	22.1	14,979	0.15%
2021/01/04	74.6	23.28	96	23.40	23.35	-21.4	14,715	-0.15%
2020/12/31	20.2	22.58	54	22.60	22.70	-33.8	14,154	-0.24%
2020/12/30	41	22.71	8	22.58	22.50	33	13,819	0.24%
2020/12/29	93.1	23.85	131	23.56	23.40	-38	13,373	-0.28%	大賣/
2020/12/28	72.1	22.67	18.2	22.70	22.95	53.9	11,946	0.45%
2020/12/25	45	20.67	30	20.64	20.90	15	11,038	0.14%
2020/12/24	90	19.72	10.2	19.85	19.80	79.8	10,507	0.76%
2020/12/23	8.2	19.55	61	19.63	20.00	-52.8	10,363	-0.51%
2020/12/22	95	20.68	208	21.02	19.80	-113	9,933	-1.14%	大賣/鉅額交易
2020/12/21	26	19.97	41.2	20.13	20.45	-15.2	8,294	-0.18%
2020/12/18	20	18.39	15	17.97	18.60	5	7,201	0.07%
2020/12/17	5	17.31	5	17.25	17.35	0	6,540	0.00%
2020/12/16	10	17.32	0.1	17.40	17.50	9.9	6,504	0.15%
2020/12/15	10	17.37	2	17.43	17.35	8	6,431	0.12%
2020/12/14	11	17.21	5.1	17.18	17.55	5.9	6,229	0.10%
2020/12/11	13	16.99	2	16.83	16.75	11	6,034	0.18%
2020/12/10	28.1	17.44	6	17.62	17.35	22.1	5,814	0.38%
2020/12/09	73.5	18.30	47.1	18.48	18.60	26.4	5,442	0.49%
2020/12/08	28	16.85	30.4	17.47	17.85	-2.4	4,384	-0.05%
2020/12/07	33	15.88	14	16.06	16.25	19	4,114	0.46%
2020/12/04	0.1	15.80	0	15.80	15.70	0	3,990	0.00%
2020/12/03	0.1	15.70	10	15.80	15.70	-10	4,051	-0.25%
2020/12/02	0.1	15.85	5.1	15.65	15.70	-5.1	4,129	-0.12%
2020/12/01	13.2	15.65	7	15.70	15.75	6.2	4,134	0.15%
2020/11/30	168	15.89	0	0.00	15.85	168	4,126	4.07%	大買/鉅額交易
2020/11/27	26.4	15.89	0	0.00	15.75	26.4	4,077	0.65%
2020/11/26	6.1	15.70	49	15.87	16.00	-42.9	4,002	-1.07%
2020/11/25	1.1	15.34	0.4	15.25	15.25	0.8	3,984	0.02%
2020/11/24	0.1	15.18	0.1	15.20	15.20	0	3,900	0.00%
2020/11/23	0	0.00	2	15.15	15.15	-2	3,966	-0.05%
2020/11/19	0	15.20	1	15.20	15.15	-1	4,097	-0.02%
2020/11/18	15	15.10	10	15.10	15.10	5	4,045	0.12%
2020/11/17	0	0.00	0.1	14.85	14.90	-0.1	3,994	0.00%
2020/11/16	0.1	14.85	0	0.00	14.85	0.1	4,010	0.00%
2020/11/13	0	0.00	8	14.95	14.85	-8	4,027	-0.20%
2020/11/12	0	0.00	10	15.02	15.25	-10	3,957	-0.25%
2020/11/11	2	14.70	0	0.00	14.80	2	3,838	0.05%
2020/11/09	0	14.40	0	0.00	14.40	0	3,846	0.00%
2020/11/06	0.1	14.30	0	0.00	14.25	0.1	3,795	0.00%
2020/11/05	15	14.20	0	0.00	14.20	15	3,838	0.39%
2020/11/04	10	14.20	0	0.00	14.30	10	3,901	0.26%
2020/11/03	5	14.25	0	0.00	14.20	5	3,909	0.13%
2020/10/30	45	14.25	0	0.00	14.25	45	3,916	1.15%
2020/10/29	0.1	14.49	0	0.00	14.40	0.1	3,889	0.00%
2020/10/28	41	14.50	0	0.00	14.50	41	3,892	1.05%
2020/10/26	7.1	14.95	2	14.95	14.90	5.1	3,868	0.13%
2020/10/22	0	14.75	0	0.00	14.70	0	3,813	0.00%
2020/10/21	0	0.00	50	14.30	14.45	-50	3,781	-1.32%
2020/10/20	1	14.35	0	0.00	14.35	1	3,769	0.03%
2020/10/19	10.1	14.40	0.1	14.45	14.35	10.1	3,753	0.27%
2020/10/16	0.1	14.50	0	0.00	14.30	0.1	3,758	0.00%
2020/10/15	0.2	14.65	0	0.00	14.50	0.2	3,723	0.01%
2020/10/14	72	14.57	3	14.65	14.60	69	3,707	1.86%
2020/10/13	16.2	14.77	0.8	14.85	14.85	15.3	3,684	0.42%
2020/10/12	65.2	14.64	2	14.70	14.60	63.1	3,660	1.72%
2020/10/08	50.2	15.09	0	0.00	15.15	50.2	3,595	1.40%
2020/10/07	3	15.55	0	0.00	15.40	3	3,535	0.08%
2020/10/06	1.2	15.59	0	0.00	15.65	1.2	3,463	0.03%
2020/10/05	2	15.60	22.1	15.79	15.95	-20.1	3,387	-0.59%
2020/09/30	0.1	15.25	0	0.00	15.20	0.1	3,244	0.00%
2020/09/29	0.4	15.20	3	15.25	15.25	-2.7	3,255	-0.08%
2020/09/28	2.2	15.10	1.9	15.13	15.15	0.2	3,157	0.01%
2020/09/25	3.1	14.25	0	0.00	14.15	3.1	3,044	0.10%
2020/09/24	3.8	14.07	0	0.00	14.00	3.8	3,030	0.12%
2020/09/23	5.7	14.45	0	0.00	14.40	5.7	3,009	0.19%
2020/09/22	6.8	14.58	0.1	14.90	14.60	6.7	2,976	0.23%
2020/09/21	21.1	14.65	0	0.00	14.55	21.1	2,958	0.71%
2020/09/16	0.1	15.25	0	0.00	14.95	0.1	2,952	0.00%
2020/09/15	0.1	15.05	0	0.00	14.95	0.1	2,959	0.00%
2020/09/14	0.2	15.10	0	0.00	14.95	0.2	3,089	0.00%
2020/09/11	5.1	14.95	0	0.00	14.55	5.1	3,156	0.16%
2020/09/10	1.1	15.03	0	0.00	14.95	1.1	3,094	0.04%
2020/09/09	2.2	15.09	2	15.25	15.40	0.2	3,004	0.01%
2020/09/08	0.1	15.60	0	0.00	15.30	0.1	2,964	0.00%
2020/09/07	0.2	15.60	8	15.54	15.60	-7.8	2,894	-0.27%
2020/09/04	1.2	15.28	0	0.00	15.25	1.2	2,783	0.04%
2020/09/03	3.2	15.40	18	15.34	15.30	-14.8	2,786	-0.53%
2020/09/02	7.3	15.29	25	15.25	15.30	-17.7	2,782	-0.64%
2020/09/01	6.2	15.53	0	0.00	15.55	6.2	2,750	0.23%
2020/08/31	3	15.95	16	15.88	15.95	-13	2,710	-0.48%
2020/08/28	4	15.48	7	15.36	15.45	-3	2,505	-0.12%
2020/08/27	11.4	15.60	5	15.55	15.55	6.4	2,475	0.26%
2020/08/26	0.1	16.25	14.4	15.64	16.25	-14.3	2,362	-0.61%
2020/08/25	10.5	15.38	2	15.35	15.40	8.5	2,189	0.39%
2020/08/24	5.2	14.90	4	14.83	14.90	1.2	2,136	0.05%
2020/08/21	0.3	14.90	0	0.00	14.85	0.3	2,140	0.01%
2020/08/20	3	14.75	0	0.00	14.60	3	2,134	0.14%
2020/08/19	0.2	15.25	0	0.00	15.25	0.2	2,088	0.01%
2020/08/18	25.3	15.35	0	0.00	15.30	25.3	2,053	1.23%
2020/08/14	12.1	15.28	18	15.36	15.35	-6	1,982	-0.30%
2020/08/13	5.2	14.75	0	0.00	14.75	5.2	1,899	0.27%
2020/08/12	0.1	15.10	2	14.35	14.50	-1.9	1,883	-0.10%
2020/08/11	4.1	14.77	0	0.00	14.60	4.1	1,880	0.22%
2020/08/10	0.1	14.80	1.1	14.53	14.70	-1.1	1,828	-0.06%
2020/08/07	0.1	14.10	0	0.00	14.10	0.1	1,798	0.01%
2020/08/06	0.1	14.10	0	0.00	14.10	0.1	1,791	0.01%
2020/08/05	0	0.00	1	14.20	14.15	-1	1,798	-0.06%
2020/08/04	0	14.15	0	0.00	14.15	0	1,818	0.00%
2020/08/03	0.2	14.10	0	0.00	14.00	0.2	1,842	0.01%
2020/07/31	0	14.30	0	0.00	14.30	0	1,860	0.00%
2020/07/30	0.1	13.80	0	0.00	13.80	0.1	1,869	0.01%
2020/07/29	0.5	13.55	0	0.00	13.30	0.5	1,885	0.03%
2020/07/28	0.1	13.50	0	0.00	13.40	0.1	1,879	0.01%
2020/07/27	0.2	13.90	0	0.00	13.70	0.2	1,901	0.01%
2020/07/24	0.3	14.10	0	0.00	13.95	0.3	1,936	0.02%
2020/07/22	0.2	14.30	0	0.00	14.30	0.2	1,988	0.01%
2020/07/21	0.2	14.40	0	0.00	14.45	0.2	1,990	0.01%
2020/07/20	5.2	14.26	0	0.00	14.35	5.2	2,033	0.25%
2020/07/17	0.1	14.40	0	0.00	14.35	0.1	2,079	0.01%
2020/07/16	0.2	14.50	0	0.00	14.45	0.2	2,285	0.01%
2020/07/15	0.1	14.50	0	0.00	14.50	0.1	2,296	0.01%
2020/07/14	0.5	14.70	5	14.65	14.50	-4.5	2,312	-0.19%
2020/07/13	0.1	14.80	0	0.00	14.80	0.1	2,321	0.00%
2020/07/10	0.6	14.70	0	0.00	14.70	0.6	2,365	0.02%
2020/07/09	2.7	15.00	1.3	15.00	14.95	1.4	2,360	0.06%
2020/07/08	0.5	15.35	0	0.00	15.30	0.5	2,336	0.02%
2020/07/07	5.3	15.80	3	15.82	15.85	2.3	2,317	0.10%
2020/07/06	0.3	15.70	0	0.00	15.70	0.3	2,280	0.01%
2020/07/03	1.1	15.69	0	0.00	15.60	1.1	2,283	0.05%
2020/07/02	0.3	15.50	0	0.00	15.55	0.3	2,300	0.01%
2020/07/01	1	15.20	1	15.25	15.30	0	2,318	0.00%
2020/06/30	0	15.15	0	0.00	15.15	0	2,362	0.00%
2020/06/29	0.3	15.10	0	0.00	15.05	0.3	2,377	0.01%
2020/06/24	0.1	15.15	0.3	15.15	15.20	-0.2	2,408	-0.01%
2020/06/22	0.2	15.30	0	0.00	15.30	0.2	2,401	0.01%
2020/06/19	0.2	15.40	0	0.00	15.50	0.2	2,397	0.01%
2020/06/18	0.1	15.55	2	15.50	15.55	-1.9	2,268	-0.08%
2020/06/17	0	0.00	6	14.95	14.95	-6	2,169	-0.28%
2020/06/16	0	0.00	6.1	14.60	14.80	-6.1	2,167	-0.28%
2020/06/15	1.1	14.34	0	0.00	14.30	1.1	2,200	0.05%
2020/06/12	0.1	14.65	2	14.20	14.35	-1.9	2,217	-0.09%
2020/06/11	2.3	14.69	1	15.10	14.60	1.3	2,309	0.06%
2020/06/10	1.1	15.05	2	15.00	15.05	-1	2,298	-0.04%
2020/06/09	5	14.80	1	14.85	14.80	4	2,317	0.17%
2020/06/08	1.1	14.65	0	14.70	14.70	1	2,325	0.04%
2020/06/05	10	14.58	0	14.65	14.65	10	2,326	0.43%
2020/06/04	0	0.00	0	14.40	14.40	0	2,317	0.00%
2020/06/03	0	0.00	0.2	14.50	14.40	-0.2	2,341	-0.01%
2020/06/02	0.2	14.15	1	14.15	14.15	-0.8	2,319	-0.03%
2020/06/01	0.1	14.00	0	0.00	14.10	0.1	2,317	0.01%
2020/05/28	0.2	14.20	0	0.00	14.10	0.2	2,314	0.01%
2020/05/27	0.1	14.30	0	0.00	14.30	0.1	2,313	0.00%
2020/05/26	1	14.10	0	0.00	14.15	1	2,318	0.04%
2020/05/25	5	14.00	0	0.00	14.10	5	2,314	0.22%
2020/05/22	0	14.15	0	0.00	14.05	0	2,323	0.00%
2020/05/21	0.1	14.25	0	0.00	14.25	0.1	2,323	0.00%
2020/05/20	0	13.95	0	0.00	13.95	0	2,306	0.00%
2020/05/19	0.1	14.00	0	0.00	14.00	0.1	2,302	0.00%
2020/05/18	0	13.80	0	0.00	13.80	0	2,316	0.00%
2020/05/15	0.2	13.70	0	0.00	13.60	0.2	2,310	0.01%
2020/05/14	0.1	13.85	0	0.00	13.85	0.1	2,304	0.01%
2020/05/13	0.1	14.40	0	0.00	14.50	0.1	2,274	0.00%
2020/05/12	0.2	14.50	0	0.00	14.50	0.2	2,305	0.01%
2020/05/11	0.3	14.70	2.6	14.78	14.70	-2.3	2,299	-0.10%
2020/05/07	0	0.00	2	14.60	14.60	-2	2,260	-0.09%
2020/05/06	0.1	14.50	0	0.00	14.50	0.1	2,243	0.00%
2020/05/05	0.1	14.50	0	0.00	14.60	0.1	2,245	0.00%
2020/05/04	1.1	14.40	2	14.48	14.30	-0.9	2,269	-0.04%
2020/04/30	0.2	14.80	0.1	14.80	14.80	0.1	2,271	0.00%
2020/04/29	0	14.95	0	0.00	14.95	0	2,330	0.00%
2020/04/27	0	0.00	10	14.80	14.70	-10	2,335	-0.43%
2020/04/24	2.2	14.63	0	0.00	14.50	2.2	2,306	0.10%
2020/04/23	0.1	14.60	4	14.70	14.60	-3.9	2,284	-0.17%
2020/04/22	10	14.03	4	14.00	14.20	6	2,242	0.27%
2020/04/21	5.1	14.45	4	14.35	14.50	1.1	2,227	0.05%
2020/04/17	0.1	13.40	10	13.40	13.45	-9.9	2,012	-0.49%
2020/04/16	5	13.40	0	0.00	13.50	5	1,988	0.25%
2020/04/15	2	13.35	23	13.35	13.50	-21	1,969	-1.07%
2020/04/14	0	12.95	1	12.80	13.00	-1	1,937	-0.05%
2020/04/13	0.1	12.50	0	0.00	12.50	0.1	1,923	0.00%
2020/04/10	2	12.60	6	12.61	12.70	-4	1,924	-0.21%
2020/04/09	0.2	12.20	0	0.00	12.25	0.2	1,912	0.01%
2020/04/08	5.4	12.11	0	0.00	12.10	5.4	1,895	0.28%
2020/04/07	0.1	12.20	3	12.30	12.10	-3	1,880	-0.16%
2020/04/06	1	12.30	3	11.75	12.10	-2	1,839	-0.11%
2020/04/01	0	0.00	5	12.15	12.00	-5	1,811	-0.28%
2020/03/31	0.2	11.20	0	0.00	11.20	0.2	1,756	0.01%
2020/03/30	3.1	10.91	0	0.00	11.00	3.1	1,745	0.18%
2020/03/27	12.1	10.76	5	10.55	10.55	7.1	1,698	0.42%
2020/03/26	6.1	10.58	0	0.00	10.65	6.1	1,698	0.36%
2020/03/25	3.1	10.65	1	10.60	10.60	2.1	1,722	0.12%
2020/03/24	0	0.00	1	10.25	10.25	-1	1,738	-0.06%
2020/03/20	0.2	10.10	4	10.15	10.05	-3.9	1,743	-0.22%
2020/03/19	1	10.05	3	9.51	9.47	-2	1,721	-0.12%
2020/03/18	0.1	10.50	0	0.00	10.50	0.1	1,676	0.01%
2020/03/17	5.3	10.31	0	0.00	10.45	5.3	1,663	0.32%
2020/03/16	0.7	11.40	1	11.40	11.35	-0.3	1,555	-0.02%
2020/03/13	0.1	11.85	1	11.65	11.85	-0.9	1,578	-0.06%
2020/03/12	7.1	12.54	0	0.00	12.35	7.1	1,521	0.46%
2020/03/10	0.3	12.90	0	0.00	12.90	0.3	1,451	0.02%
2020/03/09	2.2	12.87	0	0.00	12.65	2.2	1,423	0.16%
2020/03/06	0.1	13.50	0	0.00	13.30	0.1	1,381	0.01%
2020/03/05	0.1	13.50	0	0.00	13.50	0.1	1,379	0.01%
2020/03/03	0	0.00	0.1	13.60	13.50	-0.1	1,383	0.00%
2020/03/02	0.5	13.40	0	0.00	13.35	0.5	1,400	0.04%
2020/02/27	0.4	13.45	2	13.40	13.40	-1.6	1,397	-0.11%
2020/02/26	0.4	13.65	0	0.00	13.65	0.4	1,390	0.03%
2020/02/25	0.1	13.75	0	0.00	13.60	0.1	1,389	0.01%
2020/02/24	0.1	13.85	0	0.00	13.75	0.1	1,390	0.00%
2020/02/20	0.1	14.10	0	0.00	14.10	0.1	1,396	0.01%
2020/02/19	0.5	14.15	0	0.00	14.15	0.5	1,406	0.04%
2020/02/18	0.2	13.85	0	0.00	13.85	0.2	1,396	0.01%
2020/02/17	0.1	13.80	0	0.00	13.75	0.1	1,394	0.01%
2020/02/14	1	13.80	0	0.00	13.80	1	1,407	0.07%
2020/02/13	0.2	13.80	0	0.00	13.70	0.2	1,410	0.01%
2020/02/12	0.1	13.80	1	13.75	13.75	-0.9	1,385	-0.06%
2020/02/10	0.5	13.45	0	0.00	13.25	0.5	1,378	0.03%
2020/02/07	0.3	13.70	0	0.00	13.50	0.3	1,374	0.02%
2020/02/06	0	13.95	2	13.58	13.65	-2	1,365	-0.14%
2020/02/05	3	13.22	0	0.00	13.30	3	1,375	0.22%
2020/02/04	16.1	13.60	0	0.00	13.60	16.1	1,348	1.19%
2020/02/03	1	13.65	8.2	13.80	13.50	-7.2	1,325	-0.55%
2020/01/31	1.3	14.70	0	0.00	14.70	1.3	1,244	0.11%
2020/01/30	1.1	14.86	0	0.00	14.85	1.1	1,202	0.09%
2020/01/20	0.1	15.95	0	0.00	15.85	0.1	1,188	0.01%
2020/01/17	1.1	15.85	0	0.00	15.85	1.1	1,180	0.09%
2020/01/16	11	15.90	0	0.00	15.90	11	1,181	0.93%
2020/01/15	1.3	15.69	0	0.00	15.85	1.3	1,171	0.11%
2020/01/14	0.2	16.10	0	0.00	16.10	0.2	1,137	0.02%
2020/01/13	0.1	16.30	0	0.00	16.30	0.1	1,127	0.01%
2020/01/10	0.1	16.25	0	0.00	16.25	0.1	1,164	0.01%
2020/01/09	0.1	16.20	0	0.00	16.30	0.1	1,184	0.01%
2020/01/08	0	0.00	10	16.30	16.35	-10	1,219	-0.82%
2020/01/02	0	0.00	10	16.95	16.90	-10	1,392	-0.72%
2019/12/31	0	0.00	1	16.90	16.85	-1	1,400	-0.07%
2019/12/30	0	0.00	10	16.70	16.75	-10	1,389	-0.72%
2019/12/27	0	0.00	23	16.80	16.80	-23	1,387	-1.66%
2019/12/25	0	0.00	3	17.00	17.00	-3	1,474	-0.20%
2019/12/20	0	0.00	2	16.98	16.95	-2	1,485	-0.13%
2019/12/19	4	16.95	0	0.00	16.95	4	1,452	0.28%
2019/12/18	1	16.70	10	16.75	16.70	-9	1,443	-0.62%
2019/12/16	2	16.50	0	0.00	16.50	2	1,452	0.14%
2019/12/12	5	16.50	0	0.00	16.50	5	1,471	0.34%
2019/12/11	2	16.45	0	0.00	16.40	2	1,473	0.14%
2019/12/10	5	16.50	4	16.59	16.35	1	1,476	0.07%
2019/12/04	16	16.15	0	0.00	16.05	16	1,627	0.98%
2019/11/26	0	0.00	0	16.00	15.90	0	1,891	0.00%
2019/11/21	1	15.55	0	0.00	15.60	1	1,906	0.05%
2019/11/19	10	15.65	0	0.00	15.60	10	1,912	0.52%
2019/11/18	2	15.50	0	0.00	15.55	2	1,904	0.11%
2019/11/13	1	15.65	0	0.00	15.65	1	1,948	0.05%
2019/11/12	0	0.00	0	15.90	15.85	0	1,957	0.00%
2019/11/11	1	15.90	0	0.00	15.90	1	1,962	0.05%
2019/11/07	20	16.23	0	16.30	16.15	20	1,963	1.02%
2019/10/30	0	0.00	2	16.90	16.90	-2	1,995	-0.10%
2019/10/16	0	0.00	1	17.25	17.40	-1	2,331	-0.04%
2019/10/15	2	17.78	0	0.00	17.40	2	2,307	0.09%
2019/10/07	0	0.00	1	16.60	16.65	-1	2,111	-0.05%
2019/10/03	0	0.00	1	16.35	16.30	-1	2,102	-0.05%
2019/10/01	0	16.20	0	0.00	16.15	0	2,029	0.00%
2019/09/26	0	0.00	15	16.25	16.35	-15	2,032	-0.74%
2019/09/23	1	16.25	0	0.00	16.30	1	2,017	0.05%
2019/09/19	1	17.45	0	0.00	17.20	1	1,968	0.05%
2019/09/11	0	0.00	1	17.45	17.20	-1	1,912	-0.05%
2019/09/06	0	0.00	3	17.03	17.00	-3	1,733	-0.17%
2019/09/05	0	0.00	11	17.25	17.30	-11	1,690	-0.65%
2019/09/04	1	17.20	0	0.00	17.30	1	1,639	0.06%
2019/09/03	2	17.45	1	17.45	17.25	1	1,598	0.06%
2019/09/02	1	17.20	0	0.00	17.10	1	1,540	0.06%
2019/08/28	0	0.00	1	15.95	15.95	-1	1,391	-0.07%
2019/08/22	0	0.00	2	16.05	16.10	-2	1,333	-0.15%
2019/08/21	0	0.00	3	16.05	16.00	-3	1,317	-0.23%
2019/08/20	0	0.00	2	16.10	16.10	-2	1,306	-0.15%
2019/08/14	0	15.45	0	0.00	15.40	0	1,197	0.00%
2019/08/13	3	15.43	0	0.00	15.40	3	1,200	0.25%
2019/08/07	2	15.75	0	0.00	15.70	2	1,327	0.15%
2019/08/05	1	15.85	0	0.00	15.95	1	1,312	0.08%
2019/08/02	5	16.07	0	0.00	16.20	5	1,302	0.38%
2019/07/26	10	17.25	0	0.00	17.10	10	1,265	0.79%
2019/07/24	0	0.00	5	18.06	17.75	-5	1,210	-0.41%
2019/07/23	0	0.00	2.2	17.81	17.95	-2.2	1,123	-0.20%
2019/07/22	0	0.00	2	17.78	17.70	-2	1,073	-0.19%
2019/07/19	1	17.40	5	17.45	17.40	-4	1,048	-0.38%
2019/07/18	3	17.55	0	0.00	17.30	3	1,050	0.29%
2019/06/21	0	0.00	4	15.90	15.90	-4	1,120	-0.36%
2019/06/19	4	15.45	0	0.00	15.50	4	1,108	0.36%
2019/06/14	0	0.00	2	15.40	15.40	-2	1,123	-0.18%
2019/06/12	2	15.40	1	15.35	15.35	1	1,128	0.09%
2019/05/20	2	15.10	0	0.00	15.20	2	1,221	0.16%
2019/05/15	2	15.88	20	15.85	15.70	-18	1,103	-1.63%
2019/05/06	1	16.95	2	17.15	16.95	-1	1,043	-0.10%
2019/04/29	1	17.00	0	0.00	16.85	1	978	0.10%
2019/04/25	22.5	17.73	10	17.75	17.45	12.5	981	1.27%
2019/04/23	1	16.95	0	0.00	17.05	1	916	0.11%
2019/04/22	1	17.10	5	17.20	17.10	-4	913	-0.44%
2019/04/19	0	0.00	1	17.05	17.05	-1	896	-0.11%
2019/04/18	5	16.95	4	17.00	17.10	1	835	0.12%
2019/04/16	0	0.00	2	16.10	16.05	-2	748	-0.27%
2019/04/15	0	16.05	0	0.00	16.05	0	753	0.00%
2019/04/12	0	16.05	0	0.00	16.05	0	754	0.00%
2019/03/28	0	0.00	2	15.65	15.70	-2	789	-0.25%
2019/02/26	1	15.85	0	0.00	15.85	1	1,119	0.09%
2019/02/18	0	0.00	6	15.45	15.50	-6	1,101	-0.54%
2019/02/11	1	15.05	0	0.00	15.25	1	1,133	0.09%
2019/01/21	1	15.55	0	0.00	15.65	1	1,283	0.08%
2018/12/20	1	16.40	1	16.15	16.30	0	2,712	0.00%
2018/12/18	1	16.65	0	0.00	16.35	1	2,742	0.04%
2018/12/12	4	16.40	0	0.00	16.45	4	2,693	0.15%
2018/12/10	20	16.60	23	16.38	16.30	-3	2,707	-0.11%
2018/12/07	3	16.20	6	16.38	16.55	-3	2,711	-0.11%
2018/12/05	0	16.25	1	16.20	16.20	-1	2,718	-0.04%
2018/12/04	0	0.00	2	16.28	16.25	-2	2,742	-0.07%
2018/12/03	0	0.00	11	16.25	16.30	-11	2,749	-0.40%
2018/11/30	0	0.00	7	16.13	16.00	-7	2,737	-0.26%
2018/11/29	8	15.97	6	15.80	15.80	2	2,737	0.07%
2018/11/28	12	16.17	5	16.25	15.95	7	2,731	0.26%
2018/11/27	5	15.90	1	15.90	15.90	4	2,715	0.15%
2018/11/19	0	0.00	1	15.60	15.55	-1	2,713	-0.04%
2018/11/08	1	15.35	0	0.00	15.35	1	2,860	0.03%
2018/11/06	1	15.30	0	0.00	15.40	1	2,973	0.03%
2018/11/01	1	15.25	5	15.32	15.40	-4	3,083	-0.13%
2018/10/31	10	15.50	0	0.00	15.95	10	3,169	0.32%
2018/10/30	0	0.00	1	15.10	15.05	-1	3,224	-0.03%
2018/10/29	0	0.00	1	15.00	14.95	-1	3,252	-0.03%
2018/10/25	1	15.40	0	0.00	15.25	1	3,303	0.03%
2018/10/15	5	18.10	2	18.25	18.05	3	3,026	0.10%
2018/10/12	2	17.95	5	18.11	17.65	-3	2,807	-0.11%
2018/10/11	3	17.53	5	17.26	18.00	-2	2,612	-0.08%
2018/10/09	4	17.33	1	17.45	17.60	3	2,327	0.13%
2018/10/08	1	16.05	3	16.07	16.30	-2	2,130	-0.09%
2018/10/03	0	0.00	1	16.00	15.90	-1	2,061	-0.05%
2018/09/14	1	15.15	0	0.00	15.15	1	2,034	0.05%
2018/09/13	0	0.00	2	15.35	15.35	-2	2,027	-0.10%
2018/09/11	0	0.00	1	15.45	15.45	-1	2,002	-0.05%
2018/09/10	0	0.00	2	15.50	15.50	-2	1,990	-0.10%
2018/09/05	0	0.00	6	15.90	15.65	-6	1,928	-0.31%
2018/08/21	0	0.00	2	16.53	16.55	-2	1,831	-0.11%
2018/08/15	3	16.05	3	16.07	16.35	0	1,733	0.00%
2018/08/14	1	16.65	0	0.00	16.70	1	1,644	0.06%
2018/08/13	1	16.80	1	16.75	16.55	0	1,609	0.00%
2018/08/10	3	17.68	53	17.38	17.50	-50	1,526	-3.27%
2018/08/09	7	18.09	1	18.00	18.05	6	1,473	0.41%
2018/08/08	7	17.86	5	17.97	18.20	2	1,465	0.14%
2018/08/07	50	18.10	3	18.25	18.00	47	1,414	3.32%
2018/08/06	3	17.77	1	17.90	17.90	2	1,255	0.16%
2018/08/03	5	17.10	3	17.17	17.30	2	1,134	0.18%
2018/08/02	0	0.00	3	17.00	17.00	-3	1,092	-0.27%
2018/07/31	0	0.00	1	16.10	16.10	-1	1,013	-0.10%
2018/07/26	1	16.55	3	16.25	16.35	-2	927	-0.22%
2018/07/25	0	0.00	1	16.20	16.20	-1	879	-0.11%
2018/07/24	3	16.20	0	0.00	16.40	3	835	0.36%
2018/07/11	1	15.70	0	0.00	15.50	1	860	0.12%
2018/07/09	1	15.30	0	0.00	15.45	1	888	0.11%
2018/07/06	1	15.30	0	0.00	15.40	1	907	0.11%
2018/06/28	11	15.42	0	0.00	15.20	11	928	1.18%
2018/06/27	0	0.00	1	15.90	15.90	-1	868	-0.12%
2018/06/26	10	15.93	0	0.00	16.00	10	842	1.19%
2018/06/22	2	16.18	0	0.00	16.20	2	843	0.24%
2018/06/21	5	16.50	0	0.00	16.45	5	835	0.60%
2018/06/20	1	16.65	0	0.00	16.65	1	846	0.12%
2018/06/15	2	16.85	0	0.00	17.00	2	860	0.23%
2018/06/14	1	16.90	0	0.00	16.90	1	865	0.12%
2018/06/13	0	0.00	2	17.00	17.00	-2	861	-0.23%
2018/06/11	1	16.90	0	0.00	16.95	1	866	0.12%
2018/06/05	1	16.90	0	0.00	16.95	1	883	0.11%
2018/05/29	5	16.80	0	0.00	16.85	5	906	0.55%
2018/05/18	0	0.00	1	16.85	17.05	-1	966	-0.10%
2018/05/17	0.9	17.05	0	0.00	17.05	0.9	968	0.09%
2018/05/08	0	0.00	0.5	17.90	17.85	-0.5	1,026	-0.05%
2018/05/07	1	17.40	0	0.00	17.40	1	985	0.10%
2018/05/03	1	17.35	1	17.30	17.35	0	987	0.00%
2018/04/27	0	0.00	1	17.30	17.30	-1	1,010	-0.10%
2018/04/25	0	17.45	0	0.00	17.40	0	1,042	0.00%
2018/04/19	5	17.45	0.1	18.00	17.50	4.9	1,115	0.44%
2018/04/18	1	17.40	0	0.00	17.55	1	1,126	0.09%
2018/04/16	1	18.00	0	0.00	17.80	1	1,125	0.09%
2018/04/09	0	0.00	2	17.70	17.75	-2	1,162	-0.17%
2018/04/03	0	0.00	0.1	18.80	17.70	-0.1	1,174	-0.01%
2018/04/02	0.5	17.80	0	0.00	17.80	0.5	1,165	0.04%
2018/03/31	0	0.00	4.3	17.84	17.80	-4.3	1,162	-0.37%
2018/03/29	0.5	17.80	0	0.00	17.75	0.5	1,164	0.04%
2018/03/23	5	17.80	0	0.00	17.75	5	1,155	0.43%
2018/03/22	0	0.00	1	18.05	18.05	-1	1,140	-0.09%
2018/03/20	10	18.25	0	0.00	18.30	10	1,121	0.89%
2018/03/15	0	18.55	0	0.00	18.55	0	1,099	0.00%
2018/03/13	1	18.35	0	0.00	18.30	1	1,099	0.09%
2018/03/09	1	18.50	0	0.00	18.60	1	1,090	0.09%
2018/03/07	1	18.45	0	0.00	18.35	1	1,194	0.08%
2018/03/05	9	18.73	2	18.65	18.65	7	1,198	0.58%
2018/02/12	1	18.85	0	0.00	18.80	1	1,156	0.09%
2018/02/05	1	20.00	0	0.00	20.05	1	1,134	0.09%
2018/02/01	0	0.00	1	20.35	20.40	-1	1,164	-0.09%
2018/01/31	1	20.00	0	0.00	20.15	1	1,172	0.09%
2018/01/23	0	0.00	1	20.10	20.10	-1	1,157	-0.09%
2018/01/22	0	0.00	4	20.45	20.20	-4	1,136	-0.35%
2018/01/19	0	0.00	4	20.45	20.45	-4	1,118	-0.36%
2018/01/18	2	20.45	0	0.00	20.50	2	1,103	0.18%
2018/01/12	1	20.85	0	0.00	20.85	1	1,069	0.09%
2018/01/02	5	21.55	0	0.00	21.65	5	950	0.53%