國揚 (2505)-國票券商分點個股進出

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

國揚

(2505)

可現股當沖

股價
30.15
漲跌
▼1.25
漲幅
-3.98%
成交量
4,227張
產業
上市營建類股▼3.31%
149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

國揚 (2505)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/07	5.9	30.13	2.8	30.54	30.15	3	2,319	0.13%
2024/05/06	2.9	31.17	6.3	30.89	31.40	-3.4	2,252	-0.15%
2024/05/03	86.5	31.25	1.7	31.23	31.40	84.8	2,183	3.88%
2024/05/02	7.2	30.88	7.3	30.95	31.15	0	2,041	0.00%
2024/04/30	0	0.00	10	29.15	28.35	-10	1,904	-0.53%
2024/04/29	3.7	30.92	8.5	31.09	30.70	-4.8	1,787	-0.27%
2024/04/26	5.5	31.54	31.3	30.80	31.30	-25.8	1,557	-1.66%
2024/04/25	2.1	28.65	2	28.62	28.85	0.1	1,258	0.01%
2024/04/24	3.1	28.90	2.1	28.69	28.55	1	1,186	0.09%
2024/04/23	3	28.45	1.6	28.51	28.70	1.4	1,161	0.12%
2024/04/22	34.7	29.32	14.6	29.03	28.20	20.2	1,049	1.92%
2024/04/19	12.8	26.92	2.1	27.24	27.05	10.7	952	1.13%
2024/04/18	2	26.77	1.4	27.56	27.70	0.6	940	0.06%
2024/04/17	0.7	27.00	0.7	26.99	26.80	0	924	0.00%
2024/04/16	3.8	26.72	1.6	26.74	26.95	2.2	927	0.23%
2024/04/15	1.1	27.19	1.3	27.25	27.45	-0.2	929	-0.02%
2024/04/12	4.7	27.79	0.6	28.06	27.80	4	922	0.44%
2024/04/11	1.2	27.64	0.9	27.74	27.70	0.3	935	0.03%
2024/04/10	0.9	28.46	1.4	28.35	28.25	-0.5	929	-0.05%
2024/04/09	0.9	27.90	2.4	28.18	28.10	-1.5	929	-0.16%
2024/04/08	2.9	27.25	0.4	27.05	27.35	2.5	924	0.27%
2024/04/03	0.4	26.66	0.5	27.31	26.70	-0.1	923	-0.02%
2024/04/02	0.5	27.74	2.2	27.44	27.60	-1.7	908	-0.19%
2024/04/01	2.2	28.34	0.4	28.53	28.10	1.8	896	0.20%
2024/03/29	0.4	28.57	3.6	28.50	27.65	-3.2	884	-0.36%
2024/03/28	0.9	27.00	1.5	27.41	27.65	-0.6	848	-0.07%
2024/03/27	0.6	26.65	0.5	26.51	26.80	0.1	830	0.01%
2024/03/26	2.1	26.60	1.3	26.60	26.65	0.9	869	0.10%
2024/03/25	1.3	26.16	1.2	25.86	26.55	0.1	864	0.02%
2024/03/22	3	25.59	1.3	25.45	26.20	1.8	927	0.19%
2024/03/21	1.3	25.41	3	25.33	25.80	-1.8	994	-0.18%
2024/03/20	1	23.04	1.7	24.37	24.45	-0.7	938	-0.07%
2024/03/19	0	0.00	0.8	22.60	22.85	-0.8	894	-0.08%
2024/03/18	0.1	22.65	1.2	22.65	22.65	-1.1	892	-0.12%
2024/03/15	2.2	22.63	0.2	22.57	22.75	1.9	876	0.22%
2024/03/14	0.6	22.35	0.1	22.40	22.45	0.5	871	0.06%
2024/03/13	0.5	22.35	0.5	22.50	22.35	0	869	0.01%
2024/03/12	1.1	22.65	0	0.00	22.50	1.1	870	0.12%
2024/03/08	0	0.00	0.5	22.02	22.00	-0.5	862	-0.05%
2024/03/07	0.5	22.11	1.3	22.10	22.30	-0.9	857	-0.10%
2024/03/06	0.8	22.17	0.1	22.15	22.15	0.7	847	0.09%
2024/03/05	0.1	21.85	0	0.00	22.00	0.1	843	0.01%
2024/02/27	0	0.00	1.1	22.80	22.55	-1.1	824	-0.13%
2024/02/26	0.1	22.95	1	22.86	23.00	-0.9	816	-0.11%
2024/02/23	1.5	23.15	0.5	23.11	23.05	1	808	0.12%
2024/02/22	0.2	23.08	0.8	23.04	23.20	-0.5	796	-0.07%
2024/02/21	1.5	22.62	0	22.55	22.90	1.5	788	0.19%
2024/02/20	0	0.00	0.6	22.43	22.35	-0.6	774	-0.08%
2024/02/19	0.6	22.18	0.4	22.45	22.50	0.3	773	0.03%
2024/02/16	0.4	22.10	0.2	22.14	22.00	0.1	767	0.02%
2024/02/15	0.3	21.55	0	0.00	21.50	0.3	764	0.03%
2024/02/05	0	0.00	3.3	21.89	21.80	-3.3	754	-0.44%
2024/02/02	0	0.00	2.6	21.90	22.00	-2.6	751	-0.35%
2024/02/01	0.5	21.91	1.5	21.97	22.00	-1	749	-0.13%
2024/01/31	0	22.30	1.9	22.06	21.90	-1.9	747	-0.25%
2024/01/30	0	0.00	0.1	22.00	22.05	-0.1	741	-0.01%
2024/01/29	0	0.00	3.1	22.02	22.05	-3.1	739	-0.43%
2024/01/26	0.6	22.14	0.1	22.14	22.20	0.6	738	0.08%
2024/01/25	0	0.00	1.9	22.26	22.00	-1.9	736	-0.26%
2024/01/24	0.8	22.39	0.1	22.40	22.45	0.7	731	0.10%
2024/01/23	0	0.00	1.6	21.89	22.20	-1.6	727	-0.22%
2024/01/22	0.3	21.54	1.9	21.68	21.70	-1.6	721	-0.22%
2024/01/19	2.9	21.53	0	21.60	21.50	2.9	713	0.40%
2024/01/18	0.8	21.45	1.2	21.64	21.50	-0.4	707	-0.06%
2024/01/17	1.3	21.44	5.5	21.68	21.55	-4.1	703	-0.59%
2024/01/16	1	22.58	3.6	22.51	22.30	-2.6	683	-0.37%
2024/01/15	0.3	22.94	0.5	23.05	23.00	-0.2	666	-0.03%
2024/01/12	0.6	22.68	0.2	22.75	22.70	0.4	652	0.06%
2024/01/11	0.1	23.02	0.3	23.05	23.00	-0.2	646	-0.03%
2024/01/10	0.6	22.84	0	0.00	22.75	0.6	639	0.10%
2024/01/09	1.7	22.86	2.2	23.26	23.05	-0.5	626	-0.08%
2024/01/08	1.8	23.68	1.9	23.77	23.55	-0.2	607	-0.03%
2024/01/05	0.4	23.74	0.6	23.84	23.80	-0.2	595	-0.03%
2024/01/04	0.9	23.01	0.2	23.33	23.20	0.7	573	0.12%
2024/01/03	2.1	22.85	1.8	22.96	22.90	0.2	562	0.04%
2024/01/02	0.4	23.33	3.2	23.49	23.40	-2.8	544	-0.52%
2023/12/29	0.5	23.32	2.4	23.38	23.50	-1.9	533	-0.35%
2023/12/28	2.2	23.23	1.8	23.30	23.60	0.3	519	0.07%
2023/12/27	1	22.79	0.4	23.01	22.95	0.7	499	0.14%
2023/12/26	1.5	22.28	1.2	22.13	22.60	0.3	482	0.06%
2023/12/25	1.7	22.63	2.7	22.69	22.40	-1	468	-0.21%
2023/12/22	0.6	22.06	2.7	22.08	22.40	-2.1	446	-0.48%
2023/12/21	0.3	21.98	6.4	22.55	22.15	-6.1	429	-1.43%
2023/12/20	0.6	21.48	0.4	21.52	21.75	0.2	373	0.04%
2023/12/18	0.3	21.05	0.3	21.10	21.20	0	253	-0.02%
2023/12/15	0.3	19.40	0	0.00	19.30	0.3	135	0.24%
2023/12/14	1	19.15	1	19.10	19.15	0	122	0.04%
2023/12/13	0	0.00	0.1	18.98	19.00	-0.1	122	-0.07%
2023/12/12	0	0.00	0.2	19.00	19.00	-0.2	120	-0.13%
2023/12/08	0	0.00	3.6	19.00	18.90	-3.6	124	-2.91%
2023/12/07	0.2	18.93	16.4	18.95	19.00	-16.1	122	-13.15%
2023/12/06	3	18.65	0.5	18.65	18.70	2.6	118	2.18%
2023/12/05	8.1	18.69	0.1	18.75	18.60	8	118	6.75%
2023/12/04	7	18.90	0.3	18.85	18.80	6.7	119	5.63%
2023/12/01	0	0.00	0.1	18.80	18.75	-0.1	115	-0.09%
2023/11/30	0	0.00	9.3	18.80	18.80	-9.3	119	-7.78%
2023/11/29	0	0.00	0.1	18.70	18.80	-0.1	123	-0.11%
2023/11/28	0.3	18.60	0	0.00	18.70	0.3	126	0.26%
2023/11/27	4	18.55	0.1	18.75	18.60	3.9	129	3.02%
2023/11/24	0	0.00	6.2	18.86	18.75	-6.2	130	-4.72%
2023/11/20	8	18.64	0	0.00	18.70	8	129	6.17%
2023/11/17	3	18.55	0	0.00	18.60	3	129	2.32%
2023/11/14	0	0.00	0	18.15	18.20	0	140	-0.01%
2023/11/13	0	0.00	0.1	18.15	18.20	-0.1	145	-0.07%
2023/11/09	0	0.00	0.1	18.20	18.15	-0.1	161	-0.06%
2023/11/08	0	18.20	0	18.45	18.20	0	166	0.01%
2023/11/06	0.1	18.35	0	0.00	18.40	0.1	172	0.04%
2023/11/03	0.1	18.00	0	0.00	18.35	0.1	175	0.04%
2023/11/02	0.3	17.95	0	0.00	17.95	0.3	178	0.18%
2023/11/01	0.1	17.80	0.6	18.00	18.00	-0.5	183	-0.27%
2023/10/31	0.5	17.85	0.2	17.85	18.00	0.3	191	0.16%
2023/10/30	1.1	17.95	0	0.00	18.00	1.1	201	0.56%
2023/10/27	0	17.70	0	17.80	17.85	0	214	-0.01%
2023/10/26	0	0.00	0.3	17.85	17.80	-0.3	226	-0.15%
2023/10/25	0.2	17.80	0.1	17.80	17.90	0.1	237	0.05%
2023/10/24	0	0.00	4.6	17.83	17.85	-4.6	245	-1.88%
2023/10/23	0	17.90	0	0.00	17.85	0	251	0.00%
2023/10/20	0	0.00	0.1	17.81	17.90	-0.1	262	-0.05%
2023/10/19	0	18.00	0.1	18.05	18.00	-0.1	272	-0.03%
2023/10/18	0	0.00	0.2	18.00	18.25	-0.2	278	-0.05%
2023/10/17	0.4	18.04	0	18.15	18.20	0.4	280	0.13%
2023/10/16	0	0.00	0	18.20	18.25	0	286	0.00%
2023/10/13	0	0.00	0.2	18.20	18.25	-0.2	291	-0.08%
2023/10/11	0	0.00	0	18.10	18.25	0	295	-0.01%
2023/10/06	0.3	18.00	0	0.00	18.10	0.3	298	0.10%
2023/10/05	0	0.00	0.1	18.10	18.10	-0.1	302	-0.03%
2023/10/04	0	0.00	1	18.10	18.05	-1	306	-0.31%
2023/10/03	0.2	18.21	5.2	18.20	18.45	-4.9	310	-1.59%
2023/10/02	0.7	18.05	0	18.35	18.30	0.7	313	0.21%
2023/09/27	0	0.00	0.3	18.12	18.00	-0.3	319	-0.10%
2023/09/26	0	0.00	1.7	18.29	18.15	-1.7	320	-0.52%
2023/09/25	0.4	18.20	0.7	18.19	18.35	-0.4	323	-0.12%
2023/09/22	0	0.00	0.2	18.25	18.25	-0.2	320	-0.07%
2023/09/21	0	0.00	0.6	18.37	18.40	-0.6	320	-0.20%
2023/09/20	0.1	18.55	0.1	18.55	18.50	0	319	-0.01%
2023/09/19	0	18.65	0	18.70	18.70	0	317	0.00%
2023/09/18	0	0.00	0.6	18.79	18.75	-0.6	317	-0.19%
2023/09/12	0	0.00	0	18.65	18.70	0	326	0.00%
2023/09/11	0	0.00	0.1	18.72	18.75	-0.1	327	-0.02%
2023/09/08	0	0.00	0	18.68	18.75	0	328	0.00%
2023/09/07	0	0.00	0.5	18.70	18.70	-0.5	328	-0.14%
2023/09/06	0	0.00	0.1	19.05	18.90	-0.1	326	-0.03%
2023/09/01	0.4	18.86	0	0.00	19.05	0.4	325	0.14%
2023/08/31	0.7	19.00	0	18.95	19.00	0.7	323	0.20%
2023/08/30	0.4	18.94	0	0.00	19.00	0.4	320	0.11%
2023/08/29	0.4	18.75	0	0.00	18.95	0.4	324	0.14%
2023/08/28	2.3	18.80	0	0.00	18.90	2.3	328	0.70%
2023/08/25	0.6	18.75	0.2	18.80	18.85	0.4	328	0.11%
2023/08/24	1.6	18.75	0	0.00	18.80	1.6	332	0.48%
2023/08/23	2.9	18.71	0	18.80	18.80	2.9	337	0.86%
2023/08/21	2.8	18.76	0	0.00	18.90	2.8	346	0.81%
2023/08/18	1.4	18.89	0.2	18.99	18.90	1.1	346	0.32%
2023/08/17	0	19.40	0	0.00	19.30	0	345	0.01%
2023/08/16	3.1	19.26	0	0.00	19.40	3.1	345	0.90%
2023/08/15	0.1	19.10	0.2	19.30	19.20	0	345	-0.01%
2023/08/14	0	0.00	0.1	19.10	19.10	-0.1	353	-0.01%
2023/08/10	0.1	18.95	0.1	19.00	19.15	0	353	0.00%
2023/08/09	0.5	19.00	0	0.00	19.10	0.5	352	0.15%
2023/08/08	0	18.90	0.2	18.86	19.00	-0.1	353	-0.04%
2023/08/07	0.4	18.95	0.1	19.00	19.00	0.4	352	0.10%
2023/08/04	0.8	19.38	0	19.30	19.15	0.8	349	0.23%
2023/08/02	2.1	19.43	0	0.00	19.50	2.1	343	0.60%
2023/08/01	1.7	19.35	0.8	19.39	19.50	0.9	333	0.26%
2023/07/31	1.8	19.42	0	19.40	19.30	1.8	324	0.54%
2023/07/28	1.3	18.94	0	0.00	19.05	1.3	313	0.42%
2023/07/27	4.2	18.81	0	0.00	18.85	4.2	302	1.39%
2023/07/26	1	18.62	0	0.00	18.65	1	298	0.33%
2023/07/25	4.5	18.35	0	0.00	18.50	4.5	292	1.53%
2023/07/24	1.1	17.93	15	17.91	18.15	-13.9	282	-4.90%
2023/07/21	0	17.77	0	0.00	17.70	0	273	0.01%
2023/07/20	0.8	17.47	0	0.00	17.60	0.8	273	0.28%
2023/07/19	0	0.00	1.3	17.10	17.40	-1.3	270	-0.46%
2023/07/18	0	0.00	0.5	17.13	17.15	-0.5	268	-0.17%
2023/07/17	0	0.00	0.7	17.25	17.30	-0.7	265	-0.27%
2023/07/14	0.5	17.28	0.3	17.30	17.25	0.2	263	0.09%
2023/07/13	0	0.00	0.5	17.29	17.30	-0.5	266	-0.20%
2023/07/12	0.2	17.50	2.4	17.46	17.35	-2.2	264	-0.84%
2023/07/11	0.3	17.55	2.2	17.57	17.55	-1.9	261	-0.71%
2023/07/10	0	0.00	3	17.83	17.70	-3	258	-1.18%
2023/07/07	0	0.00	2.8	18.07	18.00	-2.8	254	-1.11%
2023/07/06	0	0.00	0.9	18.28	18.30	-0.9	252	-0.34%
2023/07/05	3.1	18.30	0.1	18.35	18.35	3	248	1.21%
2023/07/04	0	0.00	0.1	18.35	18.35	-0.1	248	-0.06%
2023/07/03	0	18.35	0	0.00	18.45	0	248	0.00%
2023/06/30	0	18.30	0.4	18.30	18.30	-0.4	250	-0.15%
2023/06/29	0.1	18.20	0	0.00	18.30	0.1	248	0.04%
2023/06/28	0	0.00	1.3	18.30	18.25	-1.3	248	-0.54%
2023/06/27	0.3	18.35	0.6	18.41	18.40	-0.3	251	-0.11%
2023/06/26	0.6	18.48	0.5	18.45	18.50	0.1	252	0.05%
2023/06/21	0	0.00	1.3	18.47	18.60	-1.3	251	-0.53%
2023/06/20	0	0.00	0.2	18.45	18.40	-0.2	250	-0.06%
2023/06/19	4	18.58	0.3	18.52	18.50	3.8	250	1.50%
2023/06/16	8	18.65	0	0.00	18.65	8	244	3.27%
2023/06/15	0.1	18.60	0	0.00	18.65	0.1	236	0.03%
2023/06/14	0.1	18.70	0	0.00	18.65	0.1	237	0.03%
2023/06/13	0.7	18.75	0	0.00	18.75	0.7	248	0.26%
2023/06/12	0	0.00	0.4	18.81	18.80	-0.4	253	-0.15%
2023/06/09	0.1	18.60	0.2	18.70	18.85	-0.1	253	-0.05%
2023/06/08	0	0.00	0	18.80	18.70	0	252	0.00%
2023/06/07	0.4	18.63	0.5	18.74	18.85	-0.1	256	-0.03%
2023/06/06	0	18.65	0	0.00	18.75	0	252	0.00%
2023/06/05	0.6	18.63	0	0.00	18.75	0.6	252	0.25%
2023/06/01	0.4	18.51	0	18.75	18.55	0.4	254	0.15%
2023/05/31	0.8	18.60	0	0.00	18.75	0.8	254	0.31%
2023/05/30	1.2	18.58	0.2	18.75	18.70	1	254	0.39%
2023/05/26	0.2	18.60	0.6	18.60	18.65	-0.4	252	-0.15%
2023/05/22	0.1	18.85	0	0.00	18.75	0.1	245	0.05%
2023/05/19	0.3	18.70	0	0.00	18.80	0.3	239	0.13%
2023/05/18	0.3	18.45	0	0.00	18.70	0.3	233	0.14%
2023/05/17	0.3	18.35	0	0.00	18.50	0.3	221	0.15%
2023/05/16	0.2	18.30	0.1	18.35	18.35	0.2	218	0.07%
2023/05/15	0.2	18.30	0	0.00	18.35	0.2	219	0.09%
2023/05/11	0.1	18.18	0	18.20	18.20	0.1	219	0.03%
2023/05/10	0.1	18.20	0	0.00	18.20	0.1	219	0.03%
2023/05/09	0	0.00	4.1	18.25	18.25	-4.1	218	-1.90%
2023/05/08	0.8	18.11	0.5	18.30	18.30	0.3	217	0.16%
2023/05/05	1.3	18.15	0	0.00	18.25	1.3	217	0.60%
2023/05/04	0	0.00	0.2	18.25	18.20	-0.2	215	-0.08%
2023/05/03	4	18.20	0.1	18.25	18.20	3.9	219	1.77%
2023/05/02	0.1	18.34	1	18.33	18.30	-0.9	221	-0.41%
2023/04/28	0.3	18.14	0	0.00	18.25	0.3	220	0.14%
2023/04/26	0.7	18.20	0	0.00	18.45	0.7	223	0.31%
2023/04/25	0.3	18.30	0.7	18.18	18.25	-0.4	224	-0.18%
2023/04/24	0.6	18.25	0	0.00	18.25	0.6	223	0.28%
2023/04/21	0.7	18.21	0.4	18.34	18.25	0.3	222	0.15%
2023/04/20	0	0.00	0.9	18.41	18.40	-0.9	220	-0.42%
2023/04/19	0	0.00	0.3	18.50	18.50	-0.3	220	-0.15%
2023/04/18	0.1	18.55	0	0.00	18.50	0.1	220	0.03%
2023/04/17	1	18.53	0	0.00	18.55	1	216	0.48%
2023/04/14	0.1	18.45	0	0.00	18.50	0.1	214	0.04%
2023/04/13	0	0.00	1	18.40	18.40	-1	214	-0.45%
2023/04/12	1.2	18.42	0.2	18.45	18.45	1	213	0.46%
2023/04/11	0	0.00	0.8	18.50	18.50	-0.8	213	-0.35%
2023/04/10	1	18.30	0.6	18.40	18.35	0.4	214	0.17%
2023/04/07	0	18.15	0	18.30	18.30	0	213	-0.01%
2023/04/06	0.2	18.15	0.5	18.27	18.25	-0.3	210	-0.13%
2023/03/31	0.7	18.17	0.7	18.15	18.30	0	209	-0.02%
2023/03/30	0.1	18.25	0	18.30	18.30	0.1	205	0.07%
2023/03/29	1.1	18.25	0.1	18.30	18.35	0.9	205	0.45%
2023/03/28	0.7	18.37	0.6	18.30	18.30	0.1	206	0.06%
2023/03/27	0.4	18.48	0.8	18.60	18.45	-0.3	202	-0.17%
2023/03/24	0.5	18.45	0	0.00	18.50	0.5	201	0.26%
2023/03/23	0.6	18.45	0.2	18.43	18.45	0.3	201	0.17%
2023/03/22	0.5	18.31	0	18.30	18.40	0.5	198	0.24%
2023/03/21	0.5	18.28	0.3	18.30	18.30	0.2	199	0.10%
2023/03/20	0	0.00	0.3	18.20	18.20	-0.3	199	-0.16%
2023/03/17	0	0.00	0.4	18.14	18.05	-0.4	200	-0.18%
2023/03/16	0	0.00	1.9	18.10	18.00	-1.9	200	-0.95%
2023/03/15	0	18.65	1.5	18.72	18.60	-1.5	189	-0.78%
2023/03/14	0	0.00	0	19.05	18.90	0	182	-0.01%
2023/03/13	0.1	19.10	0	19.18	19.10	0	183	0.02%
2023/03/10	0	0.00	0	19.38	19.55	0	181	0.00%
2023/03/09	0	0.00	0	19.80	19.70	0	178	-0.03%
2023/03/07	0.1	19.50	0	0.00	19.70	0.1	181	0.08%
2023/03/06	0.1	19.33	0	0.00	19.50	0.1	178	0.06%
2023/03/03	0.6	18.97	0	0.00	19.30	0.6	173	0.35%
2023/03/02	0.1	19.05	0	0.00	19.10	0.1	171	0.07%
2023/03/01	0.5	19.04	0.4	19.28	19.05	0.1	171	0.04%
2023/02/24	0.3	19.15	0.4	19.09	19.20	-0.2	168	-0.10%
2023/02/23	0.1	19.05	0.7	18.96	19.05	-0.6	165	-0.39%
2023/02/22	0	0.00	0.1	19.32	18.95	-0.1	165	-0.08%
2023/02/20	0.3	18.75	0	18.80	18.90	0.3	163	0.19%
2023/02/17	0.5	18.50	0	0.00	18.70	0.5	163	0.30%
2023/02/16	0.5	18.70	0	18.70	18.60	0.5	163	0.32%
2023/02/15	0.1	18.40	0	18.45	18.70	0	158	0.03%
2023/02/14	0.2	18.35	0	0.00	18.45	0.2	159	0.15%
2023/02/13	0.7	18.47	0.2	18.50	18.45	0.5	158	0.33%
2023/02/10	0.4	18.50	0	18.55	18.55	0.4	157	0.23%
2023/02/09	0	0.00	0	18.55	18.55	0	154	0.00%
2023/02/08	0.7	18.53	0	0.00	18.55	0.7	153	0.44%
2023/02/07	0	18.50	0	0.00	18.50	0	149	0.01%
2023/02/06	1.8	18.48	0	0.00	18.60	1.8	149	1.18%
2023/02/03	0.1	18.45	0	0.00	18.60	0.1	148	0.07%
2023/02/02	0.3	18.45	0	18.55	18.50	0.3	147	0.21%
2023/02/01	1.6	18.42	0	0.00	18.55	1.6	146	1.12%
2023/01/31	0.9	18.23	0	0.00	18.35	0.9	144	0.61%
2023/01/30	0.6	18.26	1	18.20	18.25	-0.5	144	-0.32%
2023/01/17	0.1	18.11	0	0.00	18.20	0.1	142	0.10%
2023/01/16	0.2	18.10	0.7	18.15	18.10	-0.5	140	-0.32%
2023/01/13	0.7	18.04	0.1	18.10	18.15	0.6	140	0.39%
2023/01/12	0	0.00	0.1	17.85	18.05	-0.1	137	-0.07%
2023/01/11	0.3	17.89	1.1	17.98	17.95	-0.7	134	-0.54%
2023/01/10	0	0.00	0.1	18.00	18.05	-0.1	134	-0.04%
2023/01/06	0.2	17.75	0	0.00	17.90	0.2	133	0.13%
2023/01/05	1	17.85	0	0.00	18.00	1	135	0.71%
2023/01/04	0.3	17.80	0.4	17.87	17.85	-0.1	137	-0.04%
2023/01/03	1	17.70	2.1	17.73	17.80	-1.1	139	-0.79%
2022/12/30	0.3	17.85	5.9	17.95	17.95	-5.6	140	-4.02%
2022/12/29	0	0.00	0.9	17.95	17.90	-0.9	141	-0.60%
2022/12/28	0	0.00	6.8	18.11	18.05	-6.8	142	-4.77%
2022/12/26	1.2	18.28	0.3	18.25	18.30	0.9	143	0.60%
2022/12/23	0	0.00	0	18.30	18.25	0	144	0.00%
2022/12/22	0	18.20	0	0.00	18.40	0	146	0.02%
2022/12/21	0.2	18.50	0.5	18.33	18.20	-0.3	148	-0.20%
2022/12/20	0	0.00	0.1	18.50	18.35	-0.1	147	-0.07%
2022/12/19	0	0.00	0.2	18.45	18.65	-0.2	152	-0.14%
2022/12/16	1.2	18.40	0	0.00	18.50	1.2	152	0.78%
2022/12/15	0	0.00	0	18.80	18.80	0	152	-0.01%
2022/12/14	0.2	18.80	0.6	18.99	18.90	-0.4	154	-0.25%
2022/12/13	0	18.60	0	0.00	18.90	0	153	0.00%
2022/12/12	0	0.00	0.1	18.75	18.70	-0.1	150	-0.07%
2022/12/09	0	0.00	0.1	18.95	18.85	-0.1	150	-0.07%
2022/12/08	0	18.95	0.3	18.85	19.00	-0.3	151	-0.22%
2022/12/07	0	18.90	0.4	18.92	19.05	-0.4	149	-0.30%
2022/12/06	0	0.00	0.3	19.14	19.20	-0.3	148	-0.18%
2022/12/02	0.5	19.30	0	0.00	19.35	0.5	149	0.36%
2022/12/01	0.3	19.27	0	0.00	19.30	0.3	151	0.19%
2022/11/30	0.8	19.15	0	19.25	19.30	0.8	149	0.53%
2022/11/29	0	18.95	0.4	18.50	19.00	-0.4	148	-0.25%
2022/11/28	0.3	19.10	0.6	19.00	19.00	-0.3	145	-0.20%
2022/11/25	0.3	19.00	0	19.09	19.05	0.3	145	0.18%
2022/11/24	0.2	19.08	0	19.10	19.10	0.1	146	0.10%
2022/11/23	0.7	19.00	0.1	19.11	19.10	0.6	146	0.39%
2022/11/21	1.1	18.75	0	19.00	19.10	1.1	149	0.71%
2022/11/17	1.5	18.84	0	0.00	18.90	1.5	145	1.01%
2022/11/16	0.1	18.95	1.6	18.94	18.85	-1.5	145	-1.04%
2022/11/15	1	19.04	0	0.00	19.25	1	139	0.74%
2022/11/14	0	19.12	0	0.00	19.25	0	136	0.01%
2022/11/11	0.7	18.99	0	0.00	19.05	0.7	135	0.55%
2022/11/10	0.2	18.55	0	0.00	18.85	0.2	136	0.13%
2022/11/09	0.3	18.40	0.9	18.45	18.70	-0.6	136	-0.44%
2022/11/08	0.3	18.27	0	0.00	18.40	0.3	134	0.22%
2022/11/07	0	17.95	0	0.00	18.25	0	134	0.02%
2022/11/04	0.4	17.80	0	0.00	17.95	0.4	134	0.27%
2022/11/03	0	0.00	0.7	17.90	18.05	-0.7	134	-0.55%
2022/11/02	0.1	17.75	0	17.95	17.90	0.1	136	0.07%
2022/11/01	0.1	17.80	0	17.95	17.85	0.1	138	0.07%
2022/10/31	0.3	17.90	0	0.00	17.95	0.3	139	0.21%
2022/10/28	0	0.00	0.8	17.93	17.85	-0.8	142	-0.57%
2022/10/27	0.6	18.00	0.3	18.18	18.10	0.2	143	0.17%
2022/10/26	0.5	18.05	0.1	18.20	18.20	0.3	145	0.24%
2022/10/25	0.3	18.01	0	0.00	18.20	0.3	146	0.22%
2022/10/24	0	17.90	0	0.00	18.15	0	147	0.00%
2022/10/20	0	0.00	0	18.00	17.90	0	153	-0.02%
2022/10/19	0.5	18.12	0	0.00	18.20	0.5	155	0.34%
2022/10/14	1.3	18.29	0	0.00	18.35	1.3	160	0.79%
2022/10/13	1.5	17.87	0.4	17.81	18.00	1.1	162	0.69%
2022/10/12	1	18.41	0	0.00	18.55	1	163	0.60%
2022/10/11	0	0.00	0	18.00	18.10	0	166	0.00%
2022/10/07	0	18.10	0	0.00	18.25	0	165	0.00%
2022/10/05	0	0.00	0.1	17.90	17.80	-0.1	165	-0.03%
2022/10/04	0.6	17.85	0.1	17.90	17.90	0.5	170	0.28%
2022/10/03	0	17.73	0.4	17.76	17.80	-0.4	172	-0.22%
2022/09/30	0.1	18.05	1.5	18.08	18.00	-1.4	175	-0.77%
2022/09/29	0.1	18.30	0.8	18.30	18.25	-0.7	178	-0.42%
2022/09/28	0	0.00	0.4	18.56	18.40	-0.4	179	-0.22%
2022/09/27	1	18.97	0.5	19.00	19.10	0.5	181	0.29%
2022/09/26	0.2	19.16	0.3	19.37	19.10	0	184	-0.02%
2022/09/23	0	0.00	0.8	19.60	19.55	-0.8	186	-0.41%
2022/09/21	0.8	19.57	0	0.00	19.75	0.8	190	0.43%
2022/09/20	0	19.50	0	0.00	19.55	0	188	0.00%
2022/09/19	0	0.00	0.5	19.50	19.50	-0.5	190	-0.24%
2022/09/16	0	0.00	1.3	19.70	19.60	-1.3	196	-0.66%
2022/09/15	0	0.00	0.3	19.68	19.60	-0.3	199	-0.16%
2022/09/14	0	0.00	0.1	19.61	19.55	-0.1	202	-0.05%
2022/09/13	0	0.00	0.2	19.85	19.75	-0.2	207	-0.09%
2022/09/12	0.3	19.65	0.1	19.70	19.65	0.2	212	0.08%
2022/09/08	0.1	19.40	0	0.00	19.55	0.1	214	0.06%
2022/09/05	0	0.00	0.5	19.80	19.60	-0.5	215	-0.21%
2022/09/02	0.6	19.55	0	0.00	19.85	0.6	218	0.26%
2022/09/01	0.2	19.50	0.1	19.50	19.65	0.2	219	0.08%
2022/08/31	0	0.00	0	19.90	19.75	0	218	0.00%
2022/08/30	0.1	19.40	0	19.65	19.80	0.1	219	0.04%
2022/08/29	0	0.00	1.2	19.74	19.60	-1.2	218	-0.56%
2022/08/25	0	0.00	0	19.90	19.95	0	216	-0.01%
2022/08/24	0	0.00	0	19.95	19.90	0	217	0.00%
2022/08/23	0.2	19.79	0.1	19.81	19.85	0	216	0.02%
2022/08/22	0	0.00	0.1	20.00	19.95	-0.1	219	-0.06%
2022/08/19	0.8	20.00	0	0.00	20.10	0.8	221	0.36%
2022/08/18	0	0.00	0	20.10	20.10	0	221	0.00%
2022/08/17	0.7	20.18	0.1	20.10	20.15	0.6	226	0.26%
2022/08/16	0	0.00	0	20.30	20.20	0	227	0.00%
2022/08/15	1.2	20.25	0	0.00	20.25	1.2	227	0.51%
2022/08/12	0.3	19.88	0	0.00	20.10	0.3	229	0.14%
2022/08/11	0.9	19.80	1.2	19.77	19.75	-0.3	229	-0.13%
2022/08/10	0	0.00	0.1	19.80	19.70	-0.1	231	-0.02%
2022/08/09	0.8	19.75	0	0.00	19.85	0.8	233	0.35%
2022/08/08	0.7	19.22	0	0.00	19.50	0.7	233	0.30%
2022/08/05	0.9	19.31	0	19.50	19.30	0.9	233	0.38%
2022/08/03	0	19.30	0	19.25	19.40	0	235	0.01%
2022/08/02	1.4	19.39	0	0.00	19.40	1.4	236	0.60%
2022/07/29	0	19.30	0.3	19.40	19.35	-0.3	233	-0.12%
2022/07/27	1	19.26	0	19.30	19.40	1	230	0.44%
2022/07/26	0	19.20	0.1	19.30	19.25	-0.1	228	-0.04%
2022/07/25	0	19.05	0	0.00	19.15	0	226	0.02%
2022/07/22	0.9	18.84	0.2	18.90	19.05	0.7	228	0.29%
2022/07/21	0.1	18.50	0	0.00	18.80	0.1	230	0.04%
2022/07/20	0	0.00	0.1	18.74	18.50	-0.1	230	-0.05%
2022/07/19	0	18.28	10	18.51	18.40	-10	239	-4.18%
2022/07/18	6.6	17.89	0.9	17.85	18.20	5.7	242	2.34%
2022/07/15	0	0.00	0	18.00	17.90	0	241	0.00%
2022/07/14	0.5	17.91	0	0.00	18.10	0.5	242	0.20%
2022/07/13	6	17.75	0	0.00	17.95	6	242	2.47%
2022/07/12	0	0.00	10	17.70	17.60	-10	241	-4.16%
2022/07/11	0.6	17.89	0	0.00	17.80	0.6	237	0.27%
2022/07/08	7	17.75	0	0.00	17.85	7	235	2.97%
2022/07/07	1.1	17.73	5.8	17.89	17.70	-4.7	235	-2.01%
2022/07/06	0.6	17.60	0.5	17.60	17.55	0.2	234	0.08%
2022/07/05	1.3	17.60	0	0.00	17.85	1.3	241	0.55%
2022/07/04	3	17.30	0.2	17.68	17.35	2.8	240	1.15%
2022/07/01	0.2	18.24	1.4	18.47	17.75	-1.1	243	-0.46%
2022/06/30	6.4	18.85	1.1	18.81	18.85	5.3	246	2.15%
2022/06/29	0.5	19.09	0.1	19.25	19.15	0.4	248	0.15%
2022/06/28	0.1	19.50	0.4	19.90	19.45	-0.3	249	-0.13%
2022/06/27	0	0.00	0.6	19.85	19.80	-0.6	258	-0.21%
2022/06/24	0	19.50	0	19.65	19.50	0	258	0.00%
2022/06/23	0.8	19.02	1.1	19.00	18.95	-0.3	259	-0.12%
2022/06/22	0	19.53	0.7	18.93	18.85	-0.7	261	-0.26%
2022/06/21	0.6	19.10	0	0.00	19.45	0.6	263	0.21%
2022/06/20	0	0.00	1.5	19.05	18.80	-1.5	264	-0.57%
2022/06/17	0	0.00	0.6	19.30	19.25	-0.6	265	-0.22%
2022/06/16	0	0.00	1	19.61	19.45	-1	267	-0.38%
2022/06/15	0	0.00	0.2	19.90	19.95	-0.2	268	-0.07%
2022/06/14	0.5	19.70	0.1	19.90	19.90	0.4	276	0.15%
2022/06/13	0	0.00	0.5	20.00	19.90	-0.5	281	-0.18%
2022/06/10	0	0.00	0.1	20.30	20.35	-0.1	282	-0.04%
2022/06/09	0	0.00	0.4	20.60	20.65	-0.4	283	-0.16%
2022/06/08	1	20.55	0	0.00	20.60	1	286	0.35%
2022/06/01	0.2	20.60	0	0.00	20.60	0.2	300	0.05%
2022/05/31	0.1	20.65	0.1	20.65	20.60	0	302	0.00%
2022/05/30	0.5	20.70	0.1	20.75	20.80	0.4	306	0.14%
2022/05/27	0.2	20.56	0	20.50	20.70	0.2	307	0.06%
2022/05/26	0.1	20.71	0.2	20.64	20.45	-0.1	308	-0.03%
2022/05/25	0.6	20.50	0	0.00	20.65	0.6	308	0.18%
2022/05/24	0	0.00	0	20.05	20.00	0	312	0.00%
2022/05/23	1.8	19.74	0	0.00	20.00	1.8	311	0.56%
2022/05/20	0.4	19.80	0	0.00	19.80	0.4	316	0.11%
2022/05/19	0	0.00	6	19.45	19.50	-6	316	-1.89%
2022/05/18	2.1	19.31	0	0.00	19.55	2.1	316	0.67%
2022/05/17	0.2	19.26	0	0.00	19.35	0.2	316	0.07%
2022/05/16	4.1	19.25	0.1	19.35	19.30	4.1	318	1.27%
2022/05/13	0.6	19.30	0	19.30	19.35	0.6	318	0.20%
2022/05/12	0.4	19.25	2	19.45	19.20	-1.6	322	-0.48%
2022/05/11	0	0.00	0.8	19.91	19.85	-0.8	321	-0.25%
2022/05/10	0.5	19.90	0	20.05	20.00	0.5	327	0.15%
2022/05/09	0	0.00	0.3	20.05	20.00	-0.3	332	-0.10%
2022/05/05	0.4	20.50	0	0.00	20.60	0.4	355	0.11%
2022/05/04	0	0.00	8	20.20	20.35	-8	358	-2.23%
2022/05/03	0.3	20.05	0	0.00	20.10	0.3	366	0.07%
2022/04/29	3	20.20	0	0.00	20.20	3	370	0.81%
2022/04/28	5	20.15	0	0.00	20.25	5	379	1.32%
2022/04/26	0	0.00	0	20.90	20.75	0	378	0.00%
2022/04/25	0	20.91	0	0.00	20.85	0	378	0.00%
2022/04/21	0	0.00	0.1	22.05	22.05	-0.1	379	-0.02%
2022/04/20	0	0.00	0.2	22.10	22.10	-0.2	379	-0.05%
2022/04/18	0.1	22.10	0.1	22.05	22.15	0	385	0.00%
2022/04/14	0	0.00	0.4	22.25	22.25	-0.4	392	-0.10%
2022/04/13	0	0.00	0.2	22.30	22.40	-0.2	395	-0.05%
2022/04/12	0	0.00	0.5	22.07	22.00	-0.5	396	-0.12%
2022/04/11	0.9	22.18	1.1	22.26	22.05	-0.2	402	-0.06%
2022/04/08	0	0.00	0.3	22.23	22.20	-0.3	405	-0.06%
2022/04/07	0.7	22.20	0.1	22.26	22.20	0.6	405	0.15%
2022/04/06	0.4	22.30	0.7	22.40	22.50	-0.3	405	-0.08%
2022/04/01	0.7	22.80	0	0.00	22.80	0.7	420	0.17%
2022/03/31	0	0.00	0.7	23.47	23.15	-0.7	417	-0.18%
2022/03/30	0.5	23.30	0	0.00	23.45	0.5	415	0.11%
2022/03/29	0.1	23.35	0.1	23.35	23.40	0	409	0.01%
2022/03/28	0	0.00	0	23.05	23.20	0	412	0.00%
2022/03/24	0	23.45	0.1	23.65	23.55	-0.1	404	-0.03%
2022/03/23	0.4	23.55	0	23.52	23.60	0.4	401	0.09%
2022/03/22	0.2	23.20	0	0.00	23.45	0.2	398	0.05%
2022/03/21	0.1	23.05	0	0.00	23.15	0.1	395	0.02%
2022/03/18	0	0.00	0	22.80	22.80	0	400	0.00%
2022/03/17	0.5	22.05	0	0.00	22.65	0.5	410	0.13%
2022/03/16	0	0.00	3	21.90	21.95	-3	404	-0.74%
2022/03/15	0	0.00	0.3	22.28	22.15	-0.3	400	-0.06%
2022/03/14	0.3	22.35	0.1	22.40	22.50	0.2	400	0.04%
2022/03/11	3.1	22.46	0	0.00	22.45	3.1	406	0.76%
2022/03/10	0	0.00	3.5	22.44	22.50	-3.5	405	-0.86%
2022/03/09	0.5	22.20	0	0.00	22.25	0.5	404	0.12%
2022/02/24	0	0.00	0.3	23.40	23.00	-0.3	524	-0.05%
2022/02/23	0.3	23.20	0	0.00	23.40	0.3	527	0.05%
2022/02/22	0	0.00	1	23.38	23.15	-1	540	-0.18%
2022/02/21	0	0.00	0.1	24.70	23.60	-0.1	541	-0.01%
2022/02/18	0.2	23.47	0	0.00	23.50	0.2	554	0.03%
2022/02/17	0.7	23.60	0.2	23.96	23.55	0.5	560	0.09%
2022/02/16	3	23.70	0.5	23.77	23.65	2.5	570	0.43%
2022/02/15	0.3	23.75	0.1	23.82	23.70	0.1	583	0.02%
2022/02/14	0	0.00	1.2	23.82	23.75	-1.2	601	-0.19%
2022/02/11	0.1	24.30	0	24.35	24.40	0.1	657	0.02%
2022/02/10	0	0.00	0.2	24.49	24.40	-0.2	663	-0.03%
2022/02/09	0.3	24.45	7.3	24.40	24.55	-7	659	-1.06%
2022/02/08	0.2	24.50	0.1	24.44	24.65	0.1	656	0.02%
2022/02/07	0.3	24.01	0	24.10	24.35	0.3	662	0.05%
2022/01/26	0.5	23.10	0.3	23.01	23.00	0.2	649	0.03%
2022/01/25	0.1	23.10	0.2	23.05	22.80	-0.1	654	-0.02%
2022/01/24	0.1	22.80	1.1	22.90	23.00	-1	651	-0.15%
2022/01/21	0.2	23.28	0.6	23.42	23.25	-0.4	653	-0.06%
2022/01/20	0	0.00	0.1	23.41	23.35	-0.1	648	-0.02%
2022/01/19	1.7	23.35	0	23.40	23.40	1.7	651	0.26%
2022/01/18	0.4	23.50	0.1	23.50	23.40	0.4	656	0.05%
2022/01/17	0	0.00	0.3	23.39	23.40	-0.3	656	-0.04%
2022/01/14	0	0.00	0.9	23.68	23.55	-0.9	652	-0.14%
2022/01/13	2	23.96	0.6	23.83	24.00	1.3	693	0.19%
2022/01/12	0.2	23.75	0.5	23.80	23.95	-0.4	695	-0.05%
2022/01/11	0.5	24.10	0.7	24.14	23.90	-0.2	698	-0.03%
2022/01/10	0	24.40	0	0.00	24.40	0	711	0.00%
2022/01/07	0	0.00	0.5	24.46	24.35	-0.5	714	-0.06%
2022/01/06	0.1	24.60	0.1	24.65	24.65	0	716	0.00%
2022/01/04	0.6	24.75	0.4	24.71	24.70	0.1	737	0.02%
2022/01/03	1.8	24.70	0	0.00	24.75	1.8	732	0.25%
2021/12/30	0.2	24.40	0.1	24.40	24.50	0.1	722	0.01%
2021/12/29	0.5	24.22	0	0.00	24.45	0.5	720	0.06%
2021/12/28	0.2	24.32	0.5	24.40	24.40	-0.3	717	-0.04%
2021/12/27	0.5	23.65	0	0.00	23.70	0.5	701	0.08%
2021/12/23	0	0.00	0.2	23.70	23.60	-0.2	712	-0.03%
2021/12/22	0	0.00	0	23.80	23.70	0	715	0.00%
2021/12/21	0	23.50	0.2	23.40	23.45	-0.2	709	-0.03%
2021/12/20	0	23.30	0	23.25	23.25	0	711	0.00%
2021/12/17	0.4	23.39	0	0.00	23.35	0.4	712	0.05%
2021/12/16	0	0.00	0	23.30	23.25	0	711	-0.01%
2021/12/15	0	23.25	0	23.50	23.15	0	718	0.00%
2021/12/14	0	23.30	0.1	23.30	23.20	-0.1	719	-0.01%
2021/12/13	0.1	23.55	0.1	23.58	23.45	0	717	0.00%
2021/12/10	0	23.65	0	0.00	23.75	0	712	0.00%
2021/12/09	0.1	23.70	0	0.00	23.65	0.1	716	0.01%
2021/12/07	0	0.00	0.4	23.62	23.65	-0.4	729	-0.06%
2021/12/06	0.4	23.66	0.3	23.82	23.80	0.1	727	0.01%
2021/12/03	0	0.00	1.8	23.84	23.65	-1.8	739	-0.24%
2021/12/02	2.1	23.85	0.5	23.75	23.75	1.5	746	0.20%
2021/12/01	0.5	23.40	0	0.00	23.40	0.5	747	0.07%
2021/11/30	1	23.15	0	0.00	23.45	1	749	0.13%
2021/11/29	0	0.00	0	23.35	23.20	0	708	0.00%
2021/11/26	1	23.75	0	0.00	23.60	1	724	0.14%
2021/11/24	1	24.15	2	24.10	24.15	-1	723	-0.14%
2021/11/23	3	25.27	0	0.00	25.25	3	714	0.42%
2021/11/22	3	25.40	0	0.00	25.35	3	692	0.43%
2021/11/19	1	25.10	0	0.00	25.05	1	684	0.15%
2021/11/18	0	0.00	6	25.05	25.10	-6	676	-0.89%
2021/11/12	6	25.62	0	0.00	25.55	6	681	0.88%
2021/11/10	8	26.06	4	26.51	26.55	4	682	0.58%
2021/11/04	0	0.00	17	24.19	24.55	-17	647	-2.63%
2021/10/27	9	24.33	0	0.00	24.25	9	644	1.40%
2021/10/25	4	24.20	0	0.00	24.25	4	640	0.62%
2021/10/22	4	24.25	0	0.00	24.25	4	650	0.62%
2021/10/20	0	0.00	2	24.10	24.30	-2	644	-0.32%
2021/10/18	0	0.00	0.4	23.50	23.45	-0.4	689	-0.06%
2021/10/14	0	0.00	0.2	24.00	23.90	-0.2	687	-0.02%
2021/10/01	2	26.03	0	0.00	25.65	2	718	0.28%
2021/09/27	0	0.00	12	26.45	26.50	-12	765	-1.57%
2021/09/24	1	26.60	0	0.00	26.45	1	775	0.13%
2021/09/08	1	27.20	0	0.00	27.20	1	849	0.12%
2021/09/07	1	28.00	0	0.00	27.80	1	852	0.12%
2021/08/24	0	0.00	10	27.30	27.30	-10	915	-1.09%
2021/07/26	12	31.75	0	0.00	30.85	12	1,341	0.89%
2021/07/19	0	0.00	0	28.55	28.75	0	1,394	0.00%
2021/07/07	0	0.00	0.3	28.47	28.35	-0.3	1,634	-0.02%
2021/07/01	5	28.75	0.8	28.81	28.70	4.2	1,735	0.24%
2021/06/30	0	0.00	28.1	28.85	28.95	-28.1	1,753	-1.60%
2021/06/22	0	0.00	0.1	29.70	29.75	-0.1	1,918	0.00%
2021/06/21	0	0.00	5	30.15	30.00	-5	1,922	-0.26%
2021/06/10	0	0.00	1	30.70	30.60	-1	2,333	-0.04%
2021/06/09	2	30.80	2	30.78	30.55	0	2,345	0.00%
2021/06/02	8	30.93	3	30.87	31.15	5	2,599	0.19%
2021/06/01	0	0.00	3	30.95	31.05	-3	2,628	-0.11%
2021/05/28	3	30.88	0	0.00	30.55	3	2,738	0.11%
2021/05/26	0	0.00	3	30.30	30.65	-3	2,801	-0.11%
2021/05/21	0	0.00	1	30.45	30.45	-1	2,891	-0.03%
2021/05/17	0	0.00	2	28.35	28.15	-2	2,957	-0.07%
2021/05/12	2	33.00	3	34.65	33.05	-1	2,893	-0.03%
2021/05/11	1	35.35	3	34.27	34.35	-2	2,810	-0.07%
2021/05/04	0	0.00	8	33.37	33.30	-8	2,756	-0.29%
2021/04/29	0	0.00	5	35.50	35.05	-5	2,700	-0.19%
2021/04/27	1	36.45	0	0.00	36.45	1	2,685	0.04%
2021/04/26	5	36.85	0	0.00	37.10	5	2,674	0.19%
2021/04/23	0	0.00	1	37.10	37.00	-1	2,702	-0.04%
2021/04/20	1	37.45	0	0.00	37.45	1	2,676	0.04%
2021/04/14	0	0.00	25	36.78	36.90	-25	2,597	-0.96%
2021/04/13	0	0.00	27	37.66	37.50	-27	2,616	-1.03%
2021/04/09	0	0.00	14	38.22	38.10	-14	2,615	-0.54%
2021/04/08	10	38.50	0	0.00	38.50	10	2,643	0.38%
2021/04/07	2	39.20	1	39.20	39.10	1	2,671	0.04%
2021/04/01	10	39.15	0	0.00	39.45	10	2,734	0.37%
2021/03/31	0	0.00	1	39.50	39.90	-1	2,770	-0.04%
2021/03/30	0	0.00	6	39.00	38.40	-6	2,893	-0.21%
2021/03/29	0	0.00	4	38.94	38.60	-4	2,936	-0.14%
2021/03/25	0	0.00	5	38.35	38.40	-5	2,972	-0.17%
2021/03/23	14	38.01	0	0.00	37.95	14	3,098	0.45%
2021/03/19	0	0.00	1	40.10	38.45	-1	3,168	-0.03%
2021/03/18	0	0.00	15	39.69	39.80	-15	3,047	-0.49%
2021/03/17	10	38.95	0	0.00	38.95	10	3,096	0.32%
2021/03/16	0	0.00	5	39.10	39.95	-5	3,112	-0.16%
2021/03/15	0	0.00	5	38.55	38.75	-5	3,148	-0.16%
2021/03/12	10	37.95	0	0.00	38.35	10	3,349	0.30%
2021/03/10	3	38.25	0	0.00	38.15	3	3,671	0.08%
2021/03/09	38	39.53	0	0.00	39.50	38	3,655	1.04%
2021/03/08	3	40.25	6	40.00	40.35	-3	3,641	-0.08%
2021/03/05	3	38.55	0	0.00	38.70	3	3,581	0.08%
2021/03/04	0	0.00	3	39.38	39.60	-3	3,574	-0.08%
2021/03/03	1	39.00	0	0.00	38.50	1	3,623	0.03%
2021/02/26	0	0.00	3.3	37.25	37.45	-3.3	3,576	-0.09%
2021/02/25	0	0.00	2	37.20	37.30	-2	3,581	-0.06%
2021/02/22	0	0.00	5.1	35.88	36.50	-5.1	3,648	-0.14%
2021/02/19	3	33.30	0	0.00	33.50	3	3,727	0.08%
2021/02/17	0	0.00	5	32.60	32.95	-5	3,782	-0.13%
2021/02/02	0	0.00	1	30.65	30.70	-1	4,033	-0.02%
2021/02/01	1	29.25	2	30.43	30.60	-1	4,154	-0.02%
2021/01/29	5	29.60	0	0.00	29.75	5	4,178	0.12%
2021/01/26	0.8	31.50	0	0.00	31.15	0.8	4,346	0.02%
2021/01/22	13	31.85	0	0.00	31.75	13	4,574	0.28%
2021/01/21	0	0.00	2.4	31.93	31.85	-2.4	4,733	-0.05%
2021/01/18	0	0.00	0.1	34.65	33.75	-0.1	4,878	0.00%
2021/01/15	1	34.85	0	0.00	34.55	1	4,885	0.02%
2021/01/14	2	36.20	0	0.00	36.00	2	4,893	0.04%
2021/01/13	0.1	36.35	15.8	36.40	36.30	-15.7	4,975	-0.32%
2021/01/12	1	36.30	0	0.00	36.10	1	5,067	0.02%
2021/01/08	1	36.55	0	0.00	36.25	1	5,126	0.02%
2021/01/07	12.4	36.59	0	0.00	36.30	12.4	5,153	0.24%
2021/01/06	0.5	37.30	1	36.70	35.85	-0.5	5,187	-0.01%
2021/01/05	0.5	38.20	0	0.00	37.50	0.5	5,215	0.01%
2021/01/04	1.3	38.17	0	0.00	38.05	1.3	5,307	0.02%
2020/12/23	0	0.00	6	25.15	25.20	-6	5,431	-0.11%
2020/12/22	2	24.93	0	0.00	24.95	2	5,514	0.04%
2020/12/21	2	25.33	0	0.00	25.30	2	5,578	0.04%
2020/12/18	0	0.00	1	25.80	25.85	-1	5,695	-0.02%
2020/12/17	5	25.84	15	25.95	25.95	-10	5,817	-0.17%
2020/12/16	2	26.55	2	26.20	26.50	0	5,899	0.00%
2020/12/15	2	25.73	4	25.75	25.70	-2	5,753	-0.03%
2020/12/14	0	0.00	5	25.05	25.10	-5	5,751	-0.09%
2020/12/11	0	0.00	4	25.20	25.05	-4	5,835	-0.07%
2020/12/09	12	24.82	160	24.85	24.90	-148	5,851	-2.53%	大賣/鉅額交易
2020/12/08	2	24.80	8	25.09	24.60	-6	5,834	-0.10%
2020/12/04	1	25.20	1	25.05	25.10	0	5,872	0.00%
2020/12/03	10	25.36	40	25.12	25.15	-30	5,869	-0.51%
2020/12/02	2	25.90	11	25.85	25.80	-9	5,876	-0.15%
2020/12/01	0	0.00	16	26.13	25.85	-16	5,932	-0.27%
2020/11/30	2	26.30	10	26.94	26.30	-8	5,928	-0.13%
2020/11/27	34	27.06	0	0.00	27.25	34	5,789	0.59%
2020/11/26	2	25.65	4.1	25.79	26.65	-2.1	5,682	-0.04%
2020/11/24	0	0.00	2	25.10	24.95	-2	5,701	-0.04%
2020/11/23	0	0.00	2	25.10	25.00	-2	5,728	-0.03%
2020/11/20	2	24.65	3	24.68	24.65	-1	5,767	-0.02%
2020/11/19	2	25.10	3.2	24.87	24.85	-1.2	5,812	-0.02%
2020/11/17	0	0.00	2	24.70	24.50	-2	6,006	-0.03%
2020/11/13	6	24.60	0	0.00	24.60	6	6,264	0.10%
2020/11/12	6	24.65	18	24.77	24.55	-12	6,391	-0.19%
2020/11/11	1	24.70	10	24.60	24.75	-9	6,524	-0.14%
2020/11/10	4	24.50	0	24.40	24.40	4	6,625	0.06%
2020/11/06	20	23.73	0	0.00	23.65	20	6,802	0.29%
2020/11/04	26	23.80	0	0.00	23.75	26	7,053	0.37%
2020/11/03	10	24.00	0	0.00	23.80	10	7,190	0.14%
2020/11/02	10	24.15	0	0.00	24.20	10	7,276	0.14%
2020/10/30	5	23.95	7	23.63	23.60	-2	7,422	-0.03%
2020/10/29	2	23.25	1	23.40	23.30	1	7,798	0.01%
2020/10/27	10	24.23	0	0.00	24.20	10	7,931	0.13%
2020/10/26	0	0.00	1	23.95	23.90	-1	8,083	-0.01%
2020/10/22	0	0.00	0	24.20	24.20	0	8,228	0.00%
2020/10/21	5	23.75	0	0.00	23.70	5	8,089	0.06%
2020/10/16	15	23.68	53.9	23.62	23.30	-38.9	7,976	-0.49%
2020/10/15	1	23.20	3	23.50	23.25	-2	7,940	-0.03%
2020/10/14	4	23.78	0	0.00	23.55	4	7,980	0.05%
2020/10/12	0	0.00	1	23.65	23.35	-1	8,430	-0.01%
2020/10/07	0	0.00	5	24.50	24.15	-5	8,573	-0.06%
2020/10/06	0	0.00	7	24.50	24.45	-7	8,640	-0.08%
2020/10/05	0	0.00	5	24.75	24.25	-5	8,936	-0.06%
2020/09/30	5	24.60	1	24.75	24.55	4	9,139	0.04%
2020/09/29	1	25.00	0	0.00	25.10	1	9,173	0.01%
2020/09/28	0	0.00	2	24.95	25.80	-2	9,141	-0.02%
2020/09/25	10	23.50	0	0.00	23.55	10	9,088	0.11%
2020/09/24	0	0.00	1	24.70	24.60	-1	9,025	-0.01%
2020/09/22	2	26.78	40	26.56	26.65	-38	8,903	-0.43%
2020/09/21	20	28.25	15	27.97	27.75	5	8,797	0.06%
2020/09/16	5	28.45	2	28.15	28.45	3	8,659	0.03%
2020/09/14	2	27.60	0	0.00	27.65	2	8,645	0.02%
2020/09/11	1	27.90	0	0.00	27.90	1	8,609	0.01%
2020/09/10	3	28.45	0	0.00	28.45	3	8,560	0.04%
2020/09/09	6	28.25	0	0.00	28.45	6	8,467	0.07%
2020/09/07	0	0.00	50	28.25	28.20	-50	8,454	-0.59%
2020/09/04	2	28.55	0	0.00	28.50	2	8,462	0.02%
2020/09/03	0	0.00	1	29.05	28.95	-1	8,524	-0.01%
2020/08/31	2	29.05	0	0.00	29.00	2	8,471	0.02%
2020/08/28	7	29.37	3	30.07	29.35	4	8,394	0.05%
2020/08/27	3	29.05	0	0.00	29.05	3	8,296	0.04%
2020/08/25	1	30.00	2	30.00	29.90	-1	8,535	-0.01%
2020/08/24	5	29.63	0	0.00	29.65	5	8,654	0.06%
2020/08/21	20	29.82	4	30.35	29.95	16	8,582	0.19%
2020/08/20	10	28.80	30	29.62	28.80	-20	8,502	-0.24%
2020/08/19	7	30.58	19	29.88	29.95	-12	8,364	-0.14%
2020/08/18	4	30.20	5	30.22	29.90	-1	8,282	-0.01%
2020/08/17	16	31.35	49	31.49	31.30	-33	8,169	-0.40%
2020/08/14	3	31.10	15	30.91	30.65	-12	8,007	-0.15%
2020/08/13	4	31.70	0	0.00	31.40	4	7,907	0.05%
2020/08/12	3	32.00	11.2	32.09	32.70	-8.2	7,899	-0.10%
2020/08/11	1	31.70	45	31.57	31.90	-44	7,797	-0.56%
2020/08/10	4	31.60	17	31.53	31.70	-13	7,732	-0.17%
2020/08/06	5	30.95	10	30.70	30.95	-5	7,579	-0.07%
2020/08/05	55	30.54	0	0.00	31.35	55	7,485	0.73%
2020/08/04	29.5	29.38	44	30.17	30.80	-14.5	7,447	-0.20%
2020/08/03	0	0.00	91	27.77	28.00	-91	7,283	-1.25%
2020/07/31	7	28.98	78	28.15	28.00	-71	7,441	-0.95%
2020/07/30	141	28.27	15	28.14	28.25	126	7,326	1.72%	大買/鉅額交易
2020/07/29	2	27.15	2	26.78	27.15	0	7,227	0.00%
2020/07/27	0	0.00	5	25.75	25.75	-5	7,321	-0.07%
2020/07/24	0	0.00	1	25.50	25.45	-1	7,488	-0.01%
2020/07/23	1	25.95	2	25.58	25.90	-1	7,602	-0.01%
2020/07/22	230	25.94	2	25.80	25.75	228	7,715	2.96%	大買/鉅額交易
2020/07/21	0	0.00	0	25.55	25.70	0	7,685	0.00%
2020/07/20	0	0.00	3	25.65	25.85	-3	7,661	-0.04%
2020/07/17	4	26.68	1	26.70	25.95	3	7,593	0.04%
2020/07/16	23	27.08	32	27.15	27.20	-9	7,410	-0.12%
2020/07/15	3	25.35	2	25.53	25.35	1	7,091	0.01%
2020/07/14	1	25.25	5	25.45	25.25	-4	7,034	-0.06%
2020/07/13	5	24.82	3	24.83	24.70	2	6,856	0.03%
2020/07/10	1	25.00	4	25.09	24.80	-3	6,802	-0.04%
2020/07/09	21	26.71	10	26.51	26.70	11	6,495	0.17%
2020/07/08	8	25.04	8	24.93	24.90	0	6,279	0.00%
2020/07/07	5	24.58	0	0.00	24.45	5	6,502	0.08%
2020/07/06	0	0.00	1	24.35	24.30	-1	6,425	-0.02%
2020/07/03	1	24.55	6	25.02	24.45	-5	6,309	-0.08%
2020/07/02	0	0.00	9	24.58	24.90	-9	6,243	-0.14%
2020/07/01	0	0.00	5	24.00	24.10	-5	6,143	-0.08%
2020/06/24	3	23.78	0	0.00	23.40	3	6,021	0.05%
2020/06/23	5	23.20	1	23.45	23.30	4	5,976	0.07%
2020/06/22	0	0.00	5	23.30	23.30	-5	5,960	-0.08%
2020/06/19	6	23.11	5	23.20	22.90	1	5,928	0.02%
2020/06/16	1	23.20	0	0.00	22.95	1	5,876	0.02%
2020/06/15	1	22.80	0	0.00	22.75	1	5,895	0.02%
2020/06/12	0	0.00	25	23.02	23.00	-25	5,887	-0.42%
2020/06/11	20	22.78	1	23.50	22.50	19	5,828	0.33%
2020/06/10	12	23.43	2	23.80	22.95	10	5,741	0.17%
2020/06/09	1	24.75	6	24.97	24.60	-5	5,596	-0.09%
2020/06/08	17	24.39	160	24.57	24.80	-143	5,532	-2.58%	大賣/鉅額交易
2020/06/05	7	23.91	7	23.93	23.90	0	5,431	0.00%
2020/06/04	31	23.46	6	23.54	23.75	25	5,410	0.46%
2020/06/03	0	0.00	22	23.47	23.45	-22	5,397	-0.41%
2020/06/02	25	23.25	96.8	23.24	23.25	-71.8	5,365	-1.34%
2020/06/01	6	23.59	36	24.01	23.60	-30	5,302	-0.57%
2020/05/29	44	23.29	26	22.64	23.50	18	4,959	0.36%
2020/05/28	1	21.85	29	22.08	21.75	-28	4,760	-0.59%
2020/05/27	3	21.60	0	0.00	21.60	3	4,716	0.06%
2020/05/22	5	21.35	10	20.88	20.70	-5	4,502	-0.11%
2020/05/21	0	0.00	4	20.91	20.85	-4	4,477	-0.09%
2020/05/20	0	0.00	10	21.20	21.10	-10	4,449	-0.22%
2020/05/19	14	20.18	4	20.79	21.45	10	4,378	0.23%
2020/05/18	2	20.00	2	20.20	19.95	0	4,145	0.00%
2020/05/15	6	19.42	4	19.74	19.65	2	4,101	0.05%
2020/05/14	15	20.34	0	0.00	19.85	15	4,050	0.37%
2020/05/13	2	20.30	0	0.00	21.00	2	3,948	0.05%
2020/05/12	259	21.38	0	0.00	20.85	259	3,893	6.65%	大買/鉅額交易
2020/05/11	113	21.19	20	21.63	21.25	93	3,804	2.44%	大買/
2020/05/08	20	24.08	20	24.90	23.10	0	3,560	0.00%
2020/05/07	16	25.49	13	25.27	25.65	3	3,231	0.09%
2020/05/06	2	24.65	0	0.00	24.75	2	3,025	0.07%
2020/05/05	4	24.75	13.3	24.71	24.75	-9.3	2,965	-0.31%
2020/05/04	6	25.90	2	25.75	25.75	4	2,845	0.14%
2020/04/30	10	25.69	6	25.34	25.75	4	2,760	0.14%
2020/04/29	11	25.11	17.5	24.69	25.50	-6.5	2,553	-0.25%
2020/04/28	0	0.00	1	22.75	23.60	-1	2,369	-0.04%
2020/04/27	7	22.32	1	22.55	22.55	6	2,275	0.26%
2020/04/24	1	20.15	1	20.10	20.50	0	2,177	0.00%
2020/04/23	7	20.07	0	0.00	20.15	7	2,228	0.31%
2020/04/22	1	20.10	0	0.00	20.05	1	2,470	0.04%
2020/04/21	0	0.00	1	20.20	20.15	-1	2,598	-0.04%
2020/04/17	0	0.00	1	19.60	19.70	-1	2,592	-0.04%
2020/04/16	0	0.00	20	19.70	19.70	-20	2,700	-0.74%
2020/04/15	1	19.80	42	19.63	19.75	-41	2,688	-1.53%
2020/04/14	0	0.00	20	19.20	19.55	-20	2,630	-0.76%
2020/04/10	67	19.26	1	19.85	19.55	66	2,579	2.56%
2020/04/07	1	17.90	0	0.00	17.95	1	2,260	0.04%
2020/04/06	1	17.85	0	0.00	17.95	1	2,254	0.04%
2020/04/01	10	17.90	0	0.00	17.85	10	2,237	0.45%
2020/03/27	6	17.55	6	17.35	17.30	0	2,233	0.00%
2020/03/19	0	0.00	3	12.50	12.80	-3	2,155	-0.14%
2020/03/18	2	13.10	0	0.00	13.15	2	2,186	0.09%
2020/03/16	3	14.60	0	0.00	14.00	3	2,259	0.13%
2020/03/09	1	15.35	0	0.00	15.50	1	2,736	0.04%
2020/02/27	1	16.50	10	16.60	16.35	-9	2,808	-0.32%
2020/02/12	0	0.00	0	18.25	18.35	0	2,719	0.00%
2020/02/11	0	0.00	1	18.20	18.20	-1	2,728	-0.04%
2020/02/07	0	0.00	53	18.60	18.20	-53	2,733	-1.94%
2020/01/31	2	19.60	2	19.60	19.40	0	2,762	0.00%
2020/01/30	5	19.58	0	0.00	19.50	5	2,747	0.18%
2020/01/20	7	21.43	6	21.10	21.10	1	2,700	0.04%
2020/01/17	10	21.56	2	21.50	21.60	8	2,693	0.30%
2020/01/16	3	20.48	8	20.99	21.45	-5	2,633	-0.19%
2020/01/15	12	19.38	13	19.33	19.75	-1	2,425	-0.04%
2020/01/14	0	0.00	12	18.20	18.20	-12	2,327	-0.52%
2020/01/13	1	17.70	15	18.12	18.20	-14	2,369	-0.59%
2020/01/10	20	17.60	60.9	18.00	18.00	-40.9	2,405	-1.70%
2020/01/08	0	0.00	0	16.10	16.15	0	2,549	0.00%
2020/01/06	0	0.00	0	16.50	16.50	0	2,638	0.00%
2020/01/03	0	0.00	2	17.20	17.05	-2	2,631	-0.08%
2020/01/02	0	0.00	2	16.65	16.75	-2	2,607	-0.08%
2019/12/18	0	0.00	3	17.50	17.55	-3	2,592	-0.12%
2019/12/17	0	0.00	2	17.25	17.25	-2	2,604	-0.08%
2019/12/16	0	0.00	1	17.60	17.60	-1	2,585	-0.04%
2019/12/12	2	17.20	33	17.30	17.30	-31	2,474	-1.25%
2019/12/11	6	17.52	6	18.00	17.75	0	2,405	0.00%
2019/12/10	4	17.95	36.7	17.46	18.00	-32.7	2,329	-1.40%
2019/12/06	33.7	16.96	3	17.00	17.00	30.7	2,145	1.43%
2019/12/05	8	16.14	23	16.17	16.50	-15	1,963	-0.76%
2019/12/04	0	0.00	3	15.30	15.40	-3	1,758	-0.17%
2019/12/03	2	15.15	5	15.85	15.20	-3	1,721	-0.17%
2019/12/02	3	15.40	9	15.54	15.65	-6	1,654	-0.36%
2019/11/08	4	14.65	4	15.00	14.65	0	1,470	0.00%
2019/10/30	1	15.10	0	0.00	14.95	1	1,300	0.08%
2019/10/25	0	0.00	5	15.00	14.90	-5	1,192	-0.42%
2019/10/21	0	0.00	2	15.20	15.40	-2	960	-0.21%
2019/10/18	8	15.25	8	15.40	15.25	0	880	0.00%
2019/10/17	11	15.35	8	15.24	15.40	3	782	0.38%
2019/10/16	31	14.97	6	14.80	15.25	25	579	4.31%
2019/10/15	0	0.00	5.2	14.65	14.80	-5.2	472	-1.10%
2019/10/14	0	0.00	1	14.15	14.70	-1	440	-0.23%
2019/10/09	6	14.18	0	0.00	13.85	6	375	1.60%
2019/07/31	0	0.00	0	12.00	12.05	0	302	0.00%
2019/07/25	20	12.30	20	12.30	12.25	0	308	0.00%
2019/07/18	0	0.00	0	12.60	12.70	0	300	0.00%
2019/07/15	2	12.80	2	12.75	12.70	0	299	0.00%
2019/07/09	0	0.00	2.2	12.60	12.70	-2.2	299	-0.73%
2019/05/27	10	12.00	11	12.12	12.25	-1	249	-0.40%
2019/05/20	1	11.35	0	0.00	11.35	1	234	0.43%
2019/04/15	0	0.00	0	11.90	11.95	0	267	0.00%
2019/03/22	2	12.20	2	12.15	12.10	0	360	0.00%
2019/03/21	0	12.10	0	0.00	12.20	0	363	0.00%
2019/03/20	0	0.00	1	12.15	12.20	-1	384	-0.26%
2019/03/14	0	0.00	0.5	12.00	12.10	-0.5	418	-0.12%
2019/02/20	0	0.00	2	12.10	12.20	-2	1,082	-0.18%
2019/01/23	0	0.00	5	11.65	11.65	-5	1,071	-0.47%
2019/01/18	5	11.90	0	0.00	11.85	5	1,074	0.47%
2019/01/16	0	0.00	1	11.85	11.70	-1	1,079	-0.09%
2019/01/14	1	11.80	0	11.90	11.65	1	1,081	0.09%
2019/01/03	0	0.00	15	12.15	12.15	-15	1,123	-1.33%
2018/12/27	0	0.00	1	12.25	12.20	-1	1,118	-0.09%
2018/12/25	0	0.00	8	12.50	12.50	-8	1,118	-0.72%
2018/12/22	1	12.35	0	0.00	12.40	1	1,109	0.09%
2018/12/21	0	0.00	2	12.20	12.05	-2	1,120	-0.18%
2018/12/20	2	12.45	1	12.25	12.25	1	1,116	0.09%
2018/12/19	2	12.43	1	12.30	12.35	1	1,104	0.09%
2018/12/12	0	0.00	2	12.70	12.80	-2	1,107	-0.18%
2018/12/11	0	0.00	1	12.70	12.70	-1	1,113	-0.09%
2018/12/10	2	13.05	0	0.00	12.60	2	1,119	0.18%
2018/12/07	1	13.40	0	0.00	13.35	1	1,189	0.08%
2018/12/06	0	0.00	1	13.70	13.00	-1	1,175	-0.09%
2018/12/05	13	13.75	4	13.98	13.75	9	1,138	0.79%
2018/12/04	6	13.75	3	13.95	13.70	3	1,079	0.28%
2018/12/03	4	13.95	2	13.88	13.80	2	1,025	0.19%
2018/11/30	7	13.79	1	14.00	13.95	6	933	0.64%
2018/11/29	1	13.40	0	0.00	13.45	1	855	0.12%
2018/11/28	1	13.80	0	0.00	13.80	1	763	0.13%
2018/11/26	2	13.00	3	13.10	12.95	-1	628	-0.16%
2018/10/03	14	12.08	14	12.07	11.85	0	482	0.00%
2018/10/01	0	0.00	7	12.15	12.25	-7	484	-1.45%
2018/09/25	0	0.00	0	11.80	11.85	0	459	0.00%
2018/09/21	0	0.00	1	11.75	11.70	-1	457	-0.22%
2018/09/18	2	11.40	0	11.40	11.40	2	417	0.48%
2018/09/17	24	11.40	24	11.40	11.35	0	411	0.00%
2018/09/14	0	0.00	3	11.30	11.40	-3	431	-0.69%
2018/09/13	0	0.00	3	11.25	11.35	-3	412	-0.73%
2018/08/31	0	0.00	1	12.10	12.20	-1	319	-0.31%
2018/08/30	0	0.00	2	12.05	11.95	-2	305	-0.65%
2018/08/23	0	0.00	9	12.05	12.10	-9	289	-3.11%
2018/08/22	0	0.00	5	12.10	12.15	-5	286	-1.74%
2018/08/21	2	12.05	0	0.00	12.15	2	288	0.69%
2018/08/07	8	13.15	8	13.15	13.00	0	289	0.00%
2018/05/24	0	0.00	0	14.75	14.85	0	353	0.00%
2018/04/23	0	15.60	0	0.00	15.60	0	847	0.00%
2018/04/20	0	15.80	0	0.00	15.90	0	879	0.00%
2018/04/16	0	16.20	0	0.00	16.30	0	994	0.00%
2018/04/09	0	16.10	0	0.00	16.20	0	1,134	0.00%
2018/03/31	0	16.40	0	0.00	16.40	0	1,250	0.00%
2018/03/30	0	16.70	0	0.00	16.75	0	1,286	0.00%
2018/03/28	0	15.75	0	0.00	15.85	0	1,423	0.00%
2018/03/26	0	15.40	0	0.00	15.50	0	1,481	0.00%
2018/03/23	0	15.50	0	0.00	15.60	0	1,497	0.00%
2018/03/22	0	15.45	0	0.00	15.55	0	1,504	0.00%
2018/03/19	0	15.45	0	0.00	15.50	0	1,567	0.00%
2018/03/16	0	15.45	0	0.00	15.30	0	1,578	0.00%
2018/03/14	3	16.00	3	16.00	15.90	0	1,664	0.00%
2018/03/12	0	0.00	1	15.65	15.75	-1	1,689	-0.06%
2018/03/01	9	15.65	9	15.65	15.50	0	1,862	0.00%
2018/02/23	0	0.00	0	15.60	15.65	0	1,911	0.00%
2018/02/06	8	14.30	0	0.00	14.45	8	1,994	0.40%
2018/01/25	0	0.00	0.4	17.20	17.30	-0.4	1,893	-0.02%
2018/01/18	6	17.60	0	0.00	17.40	6	1,686	0.36%
2018/01/17	12	17.95	12	16.95	17.80	0	1,636	0.00%
2018/01/08	0	0.00	0.2	16.85	16.90	-0.2	1,368	-0.01%