泰詠 (6266)-國泰-板橋券商分點個股進出

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

泰詠

(6266)

可現股當沖

股價
34.00
漲跌
▲1.00
漲幅
+3.03%
成交量
815張
產業
上櫃電子零組件類股
158人加入追蹤

立即追蹤
本地時間:13:30

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

泰詠 (6266)籌碼相關－國泰-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋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
2024/04/26	5.1	34.12	5.2	34.19	34.00	-0.1	400	-0.02%
2024/04/25	0	0.00	1	33.10	33.00	-1	390	-0.26%
2024/04/24	0	0.00	0.1	32.90	32.60	-0.1	389	-0.03%
2024/04/22	1.7	32.12	6	32.10	32.00	-4.3	390	-1.11%
2024/04/19	0.1	32.45	5	32.40	32.35	-4.9	388	-1.27%
2024/04/18	0.1	32.80	0	0.00	32.75	0.1	389	0.01%
2024/04/17	1	32.60	0	0.00	32.80	1	389	0.26%
2024/04/16	6.3	32.53	0.6	32.72	32.50	5.6	390	1.44%
2024/04/15	6	33.28	0	0.00	33.20	6	385	1.56%
2024/04/12	3.1	33.57	0	0.00	33.55	3.1	382	0.81%
2024/04/11	2.5	33.75	1	33.80	33.80	1.5	376	0.40%
2024/04/10	0	33.85	0	0.00	33.85	0	374	0.01%
2024/04/09	0	33.98	0	0.00	33.90	0	373	0.00%
2024/04/08	0	33.90	0	0.00	34.15	0	372	0.01%
2024/04/02	0	0.00	0	33.95	33.80	0	383	0.00%
2024/04/01	0	0.00	0	33.85	33.90	0	384	0.00%
2024/03/29	1	33.55	0	33.70	33.95	1	385	0.26%
2024/03/28	0.1	33.80	0.4	33.75	33.80	-0.3	383	-0.07%
2024/03/27	0	33.65	0	0.00	33.75	0	382	0.00%
2024/03/26	2	33.72	1	33.95	33.50	1	381	0.26%
2024/03/25	1	33.80	0.2	33.91	33.75	0.8	379	0.21%
2024/03/22	1	33.75	28	33.76	33.65	-27	380	-7.10%
2024/03/21	2	33.90	6	33.88	33.95	-4	380	-1.05%
2024/03/20	0	33.95	0.5	33.90	33.95	-0.5	379	-0.13%
2024/03/19	0	34.06	0	0.00	33.90	0	378	0.00%
2024/03/18	0	34.09	0	0.00	33.95	0	376	0.00%
2024/03/15	0	34.23	3.1	34.25	34.15	-3.1	375	-0.82%
2024/03/14	0.1	33.90	0	0.00	34.10	0.1	374	0.03%
2024/03/13	0	33.90	8.2	34.10	33.95	-8.2	371	-2.21%
2024/03/12	0	33.65	0	0.00	33.85	0	366	0.00%
2024/03/11	1.2	33.25	1	33.40	33.15	0.2	363	0.05%
2024/03/08	1.9	33.65	1	34.00	33.60	0.9	358	0.26%
2024/03/07	0	34.60	6.1	34.30	34.35	-6.1	343	-1.78%
2024/03/06	1	34.45	0	0.00	34.45	1	338	0.30%
2024/03/05	2.3	34.44	1	34.40	34.50	1.3	340	0.37%
2024/03/04	2.4	34.56	1	34.70	34.35	1.4	338	0.40%
2024/03/01	4.1	34.64	19.1	34.58	34.40	-15	330	-4.55%
2024/02/29	0	34.19	0.1	34.30	34.30	-0.1	309	-0.02%
2024/02/27	0	33.75	0.5	33.98	33.90	-0.5	303	-0.15%
2024/02/26	0.1	33.45	0	0.00	33.65	0.1	295	0.03%
2024/02/23	1.2	33.54	0	0.00	33.40	1.2	295	0.41%
2024/02/22	0.2	33.58	4	33.60	33.70	-3.8	291	-1.31%
2024/02/21	1.4	33.34	0	0.00	33.20	1.4	288	0.47%
2024/02/20	0	33.55	8	33.35	33.35	-8	288	-2.78%
2024/02/19	0	33.30	2	33.40	33.50	-2	285	-0.70%
2024/02/16	0	33.08	1	32.95	33.10	-1	283	-0.35%
2024/02/15	0.1	32.85	0	0.00	32.80	0.1	279	0.02%
2024/02/05	0	33.20	1	33.20	33.20	-1	275	-0.36%
2024/02/02	3.4	33.38	0.2	33.29	33.20	3.3	276	1.18%
2024/02/01	1	32.60	0.2	32.60	32.75	0.8	273	0.29%
2024/01/31	0.2	32.56	0	0.00	32.55	0.2	283	0.06%
2024/01/30	0.2	32.70	0	0.00	32.60	0.2	291	0.06%
2024/01/29	0.4	32.64	0	0.00	32.85	0.4	294	0.13%
2024/01/26	1.2	32.59	0	32.75	32.55	1.2	294	0.39%
2024/01/22	1	33.20	1.1	33.19	33.05	-0.1	291	-0.03%
2024/01/19	0	32.45	1	32.60	32.60	-1	287	-0.35%
2024/01/18	0.2	32.25	0	0.00	32.35	0.2	287	0.05%
2024/01/17	0	32.50	0	0.00	32.35	0	288	0.00%
2024/01/16	0.1	32.65	0	0.00	32.45	0.1	287	0.02%
2024/01/12	0	0.00	0.1	32.65	32.60	-0.1	289	-0.02%
2024/01/11	0.1	32.15	0	0.00	32.15	0.1	285	0.03%
2024/01/10	0.1	31.95	0	0.00	32.00	0.1	291	0.02%
2024/01/09	0.1	32.10	0	0.00	32.00	0.1	295	0.05%
2024/01/08	1.4	31.88	1	32.10	31.95	0.4	296	0.13%
2024/01/05	2.1	32.11	0	0.00	32.05	2.1	299	0.70%
2024/01/02	1	32.55	0	0.00	32.80	1	340	0.29%
2023/12/29	3.2	32.57	3	32.52	32.60	0.2	347	0.05%
2023/12/28	6.1	32.98	5.6	33.09	32.95	0.5	344	0.14%
2023/12/27	0.1	32.25	0	0.00	32.40	0.1	336	0.03%
2023/12/26	0	31.95	0	0.00	32.20	0	338	0.00%
2023/12/25	1.1	31.87	0	0.00	31.85	1.1	338	0.34%
2023/12/22	0	0.00	4	32.05	32.05	-4	339	-1.18%
2023/12/21	2.2	31.93	0	0.00	32.05	2.2	339	0.66%
2023/12/20	0.2	32.35	0	0.00	32.15	0.2	339	0.05%
2023/12/19	0.3	31.76	0	0.00	31.70	0.3	339	0.10%
2023/12/18	0.4	32.17	0	0.00	31.90	0.4	342	0.13%
2023/12/15	1.2	32.30	1.1	32.31	32.15	0.1	342	0.02%
2023/12/14	2.2	32.49	0	0.00	32.30	2.2	346	0.63%
2023/12/13	1.2	32.31	0	0.00	32.30	1.2	353	0.34%
2023/12/12	0.3	32.36	6	32.61	32.40	-5.7	358	-1.59%
2023/12/11	0	32.51	0	0.00	32.60	0	370	0.01%
2023/12/08	0.1	32.40	0	0.00	32.40	0.1	371	0.02%
2023/12/07	1.1	32.55	5	32.70	32.50	-4	373	-1.06%
2023/12/06	0.2	33.05	0	0.00	32.90	0.2	390	0.04%
2023/12/05	0.3	33.09	0	0.00	33.10	0.3	395	0.07%
2023/12/04	0	0.00	0.3	33.35	33.35	-0.3	398	-0.08%
2023/12/01	1	33.00	0.6	33.05	33.15	0.4	400	0.10%
2023/11/30	0	0.00	2	33.20	33.20	-2	401	-0.50%
2023/11/29	0	0.00	2	32.65	32.95	-2	398	-0.50%
2023/11/28	0.1	32.40	0	0.00	32.40	0.1	400	0.02%
2023/11/27	0.1	32.40	1	32.30	32.30	-1	404	-0.23%
2023/11/24	0.1	33.10	1	32.80	32.75	-0.9	408	-0.22%
2023/11/22	6	32.84	1	32.85	32.80	5	422	1.18%
2023/11/21	0	32.66	2	32.73	32.65	-2	426	-0.46%
2023/11/20	1.2	32.40	0	0.00	32.40	1.2	431	0.28%
2023/11/17	0.1	32.20	0	0.00	32.15	0.1	434	0.02%
2023/11/16	0.1	32.00	0	0.00	31.95	0.1	442	0.02%
2023/11/15	1.1	31.64	3.2	31.84	31.90	-2.1	445	-0.48%
2023/11/14	1.9	31.23	0	0.00	31.30	1.9	453	0.42%
2023/11/13	0.2	31.42	0	0.00	31.25	0.2	469	0.04%
2023/11/10	2.8	31.34	0	0.00	31.35	2.8	478	0.58%
2023/11/09	1.1	31.67	2	31.58	31.65	-0.9	484	-0.18%
2023/11/08	0.1	32.60	0	0.00	32.60	0.1	494	0.02%
2023/11/07	0.1	32.35	1	32.50	32.15	-0.9	489	-0.19%
2023/11/06	1	32.00	5.2	32.08	32.20	-4.2	500	-0.83%
2023/11/03	1.1	31.50	3	31.60	31.50	-1.9	507	-0.38%
2023/11/02	0.2	31.32	0	0.00	31.35	0.2	517	0.04%
2023/11/01	0.1	30.90	2.3	30.77	30.85	-2.2	527	-0.43%
2023/10/31	1.1	31.44	0	0.00	30.85	1.1	547	0.19%
2023/10/30	0	0.00	1	31.45	31.45	-1	560	-0.19%
2023/10/27	2	31.40	1.3	31.46	31.15	0.8	577	0.13%
2023/10/25	0.4	31.56	0	0.00	31.50	0.4	605	0.07%
2023/10/24	0.1	31.10	0	0.00	31.20	0.1	623	0.02%
2023/10/23	0.2	30.95	0	0.00	30.85	0.2	638	0.03%
2023/10/20	1.2	30.40	0	0.00	30.90	1.2	656	0.18%
2023/10/19	0.2	30.53	1	30.70	30.50	-0.9	681	-0.12%
2023/10/18	4.4	30.65	1.6	30.46	30.45	2.7	694	0.39%
2023/10/17	1.6	31.41	1	31.35	31.15	0.6	697	0.09%
2023/10/16	0.2	31.61	0	0.00	31.40	0.2	706	0.03%
2023/10/13	0.1	31.80	0	0.00	31.65	0.1	737	0.02%
2023/10/12	1.9	31.85	0	0.00	31.75	1.9	754	0.26%
2023/10/11	15.6	31.86	11	31.87	31.95	4.6	763	0.61%
2023/10/06	0.1	34.19	7	34.24	34.20	-6.9	768	-0.89%
2023/10/05	0	0.00	2	34.35	34.40	-2	792	-0.25%
2023/10/04	0	33.45	0	0.00	33.40	0	867	0.00%
2023/10/03	1.1	33.81	0	0.00	33.70	1.1	987	0.11%
2023/10/02	1	33.85	0	0.00	33.85	1	1,021	0.10%
2023/09/28	0.2	33.42	0.8	33.45	33.20	-0.6	1,074	-0.05%
2023/09/27	0.1	33.30	0	0.00	33.25	0.1	1,106	0.01%
2023/09/26	0.3	33.39	0	0.00	33.30	0.3	1,149	0.02%
2023/09/25	1.1	33.31	0	0.00	33.25	1.1	1,230	0.09%
2023/09/21	0.1	33.05	0	0.00	32.90	0.1	1,297	0.01%
2023/09/20	8.2	33.66	0	0.00	33.50	8.2	1,304	0.63%
2023/09/19	0.3	34.26	8.5	34.51	34.00	-8.2	1,333	-0.61%
2023/09/18	0	34.45	3.2	34.54	34.20	-3.2	1,358	-0.24%
2023/09/15	6.2	33.70	0.1	33.85	34.45	6.1	1,387	0.44%
2023/09/14	0.1	34.00	6	33.93	33.85	-5.9	1,492	-0.40%
2023/09/13	0.1	32.85	4	32.79	32.85	-3.9	1,564	-0.25%
2023/09/12	2	32.45	1	32.60	32.40	1	1,607	0.06%
2023/09/11	4.6	32.53	1	32.30	32.45	3.6	1,633	0.22%
2023/09/08	0.1	33.55	0	0.00	33.50	0.1	1,642	0.01%
2023/09/07	3	33.88	3	33.90	33.75	0	1,676	0.00%
2023/09/06	3	33.95	2	34.03	33.95	1	1,706	0.06%
2023/09/05	1.1	33.74	1	33.85	34.05	0.1	1,798	0.01%
2023/09/04	0.1	33.30	0.6	33.25	33.50	-0.5	1,826	-0.03%
2023/09/01	0.5	33.45	0	0.00	33.25	0.5	1,844	0.03%
2023/08/31	7.2	32.85	0	0.00	33.15	7.2	1,864	0.38%
2023/08/30	1	33.10	0	0.00	32.80	1	1,900	0.05%
2023/08/29	0.1	32.75	0.1	32.70	32.75	0	1,922	0.00%
2023/08/28	3.4	32.52	0	0.00	32.50	3.4	1,939	0.18%
2023/08/25	0.1	33.47	0	0.00	33.35	0.1	1,944	0.01%
2023/08/24	0.4	34.09	0	0.00	33.50	0.4	1,951	0.02%
2023/08/23	2.3	33.89	2.1	33.96	33.95	0.1	1,966	0.01%
2023/08/22	2.2	33.70	1	33.72	33.65	1.2	1,989	0.06%
2023/08/21	0.1	34.39	0	0.00	34.35	0.1	1,995	0.01%
2023/08/18	0.1	34.54	1.2	34.63	34.40	-1.1	2,013	-0.05%
2023/08/17	1	34.10	3.3	35.12	35.05	-2.3	2,039	-0.11%
2023/08/16	0.8	33.62	1	33.65	33.60	-0.2	2,071	-0.01%
2023/08/15	0	0.00	2	33.15	33.65	-2	2,161	-0.09%
2023/08/14	23.4	32.69	22.1	32.85	32.90	1.3	2,358	0.06%
2023/08/11	3.3	33.80	4.7	33.80	33.70	-1.4	2,380	-0.06%
2023/08/10	2.5	34.09	2	34.13	34.00	0.5	2,413	0.02%
2023/08/09	0.1	34.91	3.2	35.18	35.10	-3.2	2,419	-0.13%
2023/08/08	2.1	34.77	1	34.95	35.00	1.1	2,442	0.05%
2023/08/07	0	35.19	0	0.00	35.45	0	2,487	0.00%
2023/08/04	3.5	34.84	8.6	34.96	34.90	-5.1	2,523	-0.20%
2023/08/02	1.3	35.76	5	35.94	35.55	-3.7	2,617	-0.14%
2023/08/01	6	36.17	0	0.00	36.05	6	2,635	0.23%
2023/07/31	3.3	36.14	2.3	36.68	35.90	0.9	2,649	0.04%
2023/07/28	4	36.23	0	36.15	36.25	4	2,755	0.14%
2023/07/27	2.2	36.28	6	36.29	36.35	-3.8	2,786	-0.14%
2023/07/26	9.7	35.52	22.4	35.56	35.40	-12.7	2,863	-0.44%
2023/07/25	7.4	35.80	0.9	35.64	35.90	6.5	3,163	0.21%
2023/07/24	8.7	35.08	4	34.74	35.50	4.7	3,199	0.15%
2023/07/21	1.6	35.64	0	0.00	35.35	1.6	3,208	0.05%
2023/07/20	5.1	36.50	1	36.35	36.20	4.1	3,270	0.12%
2023/07/19	3.5	36.05	7	35.81	36.00	-3.6	3,328	-0.11%
2023/07/18	4.5	36.74	2	36.75	36.30	2.5	3,408	0.07%
2023/07/17	8.2	36.86	17	37.22	37.20	-8.8	3,473	-0.25%
2023/07/14	1.1	37.45	0	37.35	37.40	1.1	3,539	0.03%
2023/07/13	1.1	37.02	4.4	37.45	37.35	-3.3	3,661	-0.09%
2023/07/12	4.1	36.72	3	36.68	36.60	1.1	3,732	0.03%
2023/07/11	33.3	37.45	25.5	36.83	36.55	7.9	3,913	0.20%
2023/07/10	33.6	38.27	3.6	38.28	38.20	30.1	4,061	0.74%
2023/07/07	2.3	42.43	3	43.10	42.40	-0.7	4,285	-0.02%
2023/07/06	26	44.27	17.2	43.51	43.10	8.8	4,662	0.19%
2023/07/05	7	43.77	2	44.05	43.65	5	4,704	0.11%
2023/07/04	8	43.26	17	43.08	43.35	-9	4,745	-0.19%
2023/07/03	7	42.64	32.9	42.87	43.15	-25.9	4,768	-0.54%
2023/06/30	11.2	40.36	5.6	40.25	41.05	5.6	4,714	0.12%
2023/06/29	0	0.00	5	38.60	38.70	-5	4,694	-0.11%
2023/06/28	5.1	38.72	4	38.66	38.65	1.1	4,714	0.02%
2023/06/27	14.9	38.67	30	38.60	38.05	-15.1	4,750	-0.32%
2023/06/26	11.1	39.28	11	39.22	39.30	0.1	4,760	0.00%
2023/06/21	4	40.31	55	40.12	40.15	-51	4,785	-1.07%
2023/06/20	80.6	39.69	19.8	39.70	40.00	60.7	4,855	1.25%
2023/06/19	11.2	44.53	8	44.66	44.75	3.2	4,944	0.07%
2023/06/16	26	43.72	18.1	43.88	43.80	8	4,908	0.16%
2023/06/15	6	43.70	1.1	43.90	43.80	5	4,891	0.10%
2023/06/14	13.1	43.56	1	43.60	43.65	12.1	4,896	0.25%
2023/06/13	9.1	43.38	11	43.48	43.55	-1.9	4,903	-0.04%
2023/06/12	5.1	43.02	5.5	43.21	43.05	-0.4	4,905	-0.01%
2023/06/09	9	43.78	20.1	44.32	43.50	-11.1	4,896	-0.23%
2023/06/08	8	42.44	11.1	42.66	42.80	-3.1	4,851	-0.06%
2023/06/07	6	42.56	4	42.60	42.35	2	4,866	0.04%
2023/06/06	9.2	42.21	11	42.06	42.10	-1.8	5,015	-0.04%
2023/06/05	5	42.01	6.3	42.67	42.60	-1.3	5,064	-0.03%
2023/06/02	9.3	41.51	0.3	41.50	41.35	9.1	5,106	0.18%
2023/06/01	8	41.36	2	41.30	41.40	6	5,120	0.12%
2023/05/31	0	0.00	1.2	41.24	41.00	-1.2	5,156	-0.02%
2023/05/30	5.2	40.66	5.2	40.71	40.70	-0.1	5,246	0.00%
2023/05/29	4	40.88	5	40.91	40.85	-1	5,469	-0.02%
2023/05/26	10.1	40.39	5.2	40.40	40.30	4.9	5,597	0.09%
2023/05/25	1	40.80	18.1	41.02	41.00	-17.1	5,739	-0.30%
2023/05/24	15	41.17	1	41.35	41.15	14	5,800	0.24%
2023/05/23	4.3	40.66	9.4	41.17	41.05	-5.2	5,952	-0.09%
2023/05/22	17.5	40.24	22.2	40.46	40.60	-4.7	6,013	-0.08%
2023/05/19	45.4	39.38	29	39.46	39.55	16.4	6,024	0.27%
2023/05/18	60.2	41.48	21.7	42.22	39.55	38.6	6,061	0.64%
2023/05/17	1	43.85	25	43.75	43.90	-24	5,956	-0.40%
2023/05/16	2	43.58	7	43.49	43.35	-5	6,065	-0.08%
2023/05/15	14.5	42.53	5	42.50	42.65	9.5	6,392	0.15%
2023/05/12	16.4	43.06	15.5	42.45	43.30	0.9	6,735	0.01%
2023/05/11	27.3	42.54	14	42.70	42.00	13.3	6,751	0.20%
2023/05/10	7	42.81	20	43.31	43.65	-13	6,704	-0.19%
2023/05/09	35	43.61	45	43.68	43.05	-10	6,661	-0.15%
2023/05/08	4.5	42.26	9.2	42.08	42.25	-4.7	6,554	-0.07%
2023/05/05	6	41.98	13	41.87	41.75	-7	6,528	-0.11%
2023/05/04	32.1	42.30	37.7	42.17	42.05	-5.6	6,507	-0.09%
2023/05/03	3.2	41.56	1.5	41.53	41.40	1.6	6,387	0.03%
2023/05/02	16.4	41.48	18	41.73	41.90	-1.6	6,356	-0.02%
2023/04/28	154.7	42.91	47.5	42.29	41.85	107.2	6,265	1.71%	大買/鉅額交易
2023/04/27	15.1	45.18	15.4	45.53	46.50	-0.3	5,957	0.00%
2023/04/26	17.1	44.71	36.1	44.94	45.30	-19	5,909	-0.32%
2023/04/25	16	45.75	15.1	45.63	45.20	0.9	5,875	0.02%
2023/04/24	12	46.22	43.2	46.09	45.80	-31.2	5,802	-0.54%
2023/04/21	53.1	45.71	43	45.65	45.00	10.1	5,734	0.18%
2023/04/20	32.6	46.32	23	46.61	46.20	9.6	5,643	0.17%
2023/04/19	24.1	47.70	16.4	47.70	47.70	7.7	5,553	0.14%
2023/04/18	37.4	47.52	18	47.01	47.25	19.3	5,466	0.35%
2023/04/17	20.4	47.06	36.6	47.05	47.20	-16.2	5,330	-0.30%
2023/04/14	44	46.30	39.4	46.63	46.55	4.6	5,230	0.09%
2023/04/13	67.1	46.53	83.3	45.82	45.20	-16.1	5,025	-0.32%
2023/04/12	91.2	44.45	102.4	44.86	46.40	-11.2	4,799	-0.23%	大賣/
2023/04/11	54.5	42.19	42.5	42.05	43.00	12	4,462	0.27%
2023/04/10	13	40.15	12	41.25	41.25	1	4,077	0.02%
2023/04/07	12.2	37.22	16.1	37.31	37.50	-3.9	3,984	-0.10%
2023/04/06	11	36.64	32.3	36.54	37.00	-21.3	3,921	-0.54%
2023/03/31	6	35.93	7.1	35.86	35.85	-1.1	3,866	-0.03%
2023/03/30	1	35.55	10.3	35.49	35.50	-9.3	3,844	-0.24%
2023/03/29	12	34.81	10.3	34.91	34.75	1.7	3,821	0.05%
2023/03/28	21.1	34.75	53	34.17	34.30	-31.9	3,816	-0.83%
2023/03/27	13	35.24	7	35.16	35.30	6	3,788	0.16%
2023/03/24	19.5	35.45	19.1	35.37	35.20	0.4	3,772	0.01%
2023/03/23	61	36.09	29.2	36.29	35.55	31.8	3,749	0.85%
2023/03/22	29.1	35.81	34.1	35.54	36.95	-5	3,670	-0.14%
2023/03/21	1	34.15	11	34.14	34.00	-10	3,508	-0.29%
2023/03/20	4	33.51	3	33.40	33.50	1	3,462	0.03%
2023/03/17	4	32.85	29.1	33.09	33.05	-25.1	3,441	-0.73%
2023/03/16	13.9	32.33	16	32.36	32.15	-2.1	3,414	-0.06%
2023/03/15	10.2	33.11	2	32.95	32.75	8.2	3,384	0.24%
2023/03/14	4.1	32.71	10	32.96	33.15	-5.9	3,352	-0.18%
2023/03/13	16.5	32.44	21	32.62	32.95	-4.5	3,332	-0.14%
2023/03/10	5.2	32.76	8.4	33.03	33.00	-3.2	3,285	-0.10%
2023/03/09	62.3	33.16	39	33.17	32.95	23.3	3,251	0.72%
2023/03/08	18	34.66	25.5	34.74	34.65	-7.5	3,089	-0.24%
2023/03/07	24.1	34.28	5.2	34.52	34.30	19	3,024	0.63%
2023/03/06	7	34.02	7.2	33.94	33.90	-0.1	2,944	-0.01%
2023/03/03	8	33.58	20.2	33.67	33.40	-12.2	2,910	-0.42%
2023/03/02	38.3	33.78	35	33.96	33.55	3.3	2,857	0.11%
2023/03/01	65.5	33.50	35.4	34.05	34.50	30.1	2,752	1.09%
2023/02/24	34	33.25	62.4	33.16	33.50	-28.4	2,519	-1.13%
2023/02/23	152.3	32.72	119.5	32.91	32.35	32.8	2,378	1.38%	大買/大賣/
2023/02/22	18.6	31.45	39	31.57	31.95	-20.4	2,215	-0.92%
2023/02/21	98.1	32.03	16	32.41	31.65	82.1	2,159	3.80%
2023/02/20	13.2	31.88	13	32.02	33.10	0.1	1,997	0.01%
2023/02/17	15	31.39	4.4	31.52	31.80	10.6	1,912	0.55%
2023/02/16	24.1	31.56	16.2	31.89	31.50	7.9	1,869	0.42%
2023/02/15	10	31.06	13	31.32	31.60	-3	1,756	-0.17%
2023/02/14	13	30.92	64.9	30.89	31.30	-51.9	1,713	-3.03%
2023/02/13	57.4	31.80	92.9	31.71	31.90	-35.5	1,608	-2.21%
2023/02/10	84.8	29.58	60.6	29.72	30.05	24.2	1,246	1.95%
2023/02/09	0	0.00	0.1	28.10	28.10	-0.1	885	-0.02%
2023/02/07	1	25.45	2	25.50	25.45	-1	842	-0.12%
2023/02/06	0	25.47	0.1	25.30	25.45	-0.1	844	-0.01%
2023/02/03	2.2	25.29	1	25.30	25.25	1.2	841	0.15%
2023/02/02	1	25.40	3.1	25.46	25.40	-2.1	838	-0.25%
2023/02/01	0.1	25.05	7.2	25.08	25.20	-7.1	833	-0.85%
2023/01/31	1	25.05	3	24.97	25.00	-2	832	-0.24%
2023/01/30	2	24.55	2.6	24.49	24.60	-0.6	825	-0.07%
2023/01/17	0.1	24.13	2	24.30	24.35	-1.9	822	-0.23%
2023/01/16	6	23.89	0	0.00	23.90	6	815	0.74%
2023/01/13	1.1	24.10	0	0.00	24.00	1.1	817	0.13%
2023/01/11	0.1	24.25	0	0.00	24.30	0.1	814	0.01%
2023/01/10	0.1	24.40	0.3	24.40	24.35	-0.2	818	-0.02%
2023/01/09	0	0.00	3	24.37	24.45	-3	814	-0.37%
2023/01/05	2	24.00	1	24.00	23.90	1	819	0.12%
2023/01/04	5.7	24.00	4.1	24.08	24.00	1.6	818	0.20%
2023/01/03	4.1	23.76	3	23.75	23.80	1.1	817	0.13%
2022/12/30	6	24.11	1	24.10	23.85	5	815	0.61%
2022/12/29	4	24.01	7	24.10	24.00	-3	810	-0.37%
2022/12/28	19.7	24.38	8.3	24.38	24.30	11.4	806	1.41%
2022/12/27	2	24.88	12	24.84	24.80	-10	784	-1.27%
2022/12/26	1.1	25.04	1	24.95	24.85	0.1	781	0.01%
2022/12/23	1	25.70	0	0.00	25.45	1	771	0.13%
2022/12/22	2	24.60	3	24.85	24.95	-1	762	-0.13%
2022/12/21	6	24.77	6	24.69	24.40	0	769	0.00%
2022/12/20	3.1	25.03	4	25.14	24.85	-0.9	761	-0.12%
2022/12/19	11	25.17	6	25.33	25.00	5	747	0.67%
2022/12/16	5	26.21	6	26.18	25.95	-1	729	-0.14%
2022/12/15	6.1	26.54	9.1	26.53	26.80	-3	704	-0.43%
2022/12/14	10	26.24	4	26.40	26.15	6	673	0.89%
2022/12/13	5.1	26.45	8	26.20	26.55	-2.9	649	-0.45%
2022/12/12	2	25.28	1	25.45	25.20	1	619	0.16%
2022/12/09	7	25.89	6	25.87	25.50	1	619	0.16%
2022/12/07	7	25.34	4	25.23	25.15	3	615	0.49%
2022/12/06	3	25.68	2.1	25.69	25.30	0.9	620	0.15%
2022/12/05	3	26.03	4	26.04	26.00	-1	662	-0.15%
2022/12/02	5	25.90	0	25.70	25.70	5	664	0.75%
2022/12/01	1	25.65	0	0.00	25.80	1	663	0.15%
2022/11/30	1	25.45	17	25.61	25.55	-16	671	-2.38%
2022/11/29	4.1	25.31	1	25.20	25.20	3.1	671	0.46%
2022/11/28	2	24.78	2	24.90	25.05	0	689	0.00%
2022/11/25	0	25.30	2	25.15	25.00	-2	696	-0.29%
2022/11/24	1	25.20	0	0.00	25.20	1	703	0.14%
2022/11/23	2	25.18	2	25.35	25.25	0	720	0.00%
2022/11/22	1	25.10	1	25.20	25.00	0	729	0.00%
2022/11/21	1	25.10	2	24.98	25.25	-1	742	-0.13%
2022/11/18	1	25.25	2	25.13	25.00	-1	745	-0.13%
2022/11/17	4	25.30	6	25.21	25.50	-2	756	-0.26%
2022/11/16	2	25.05	12	25.08	24.90	-10	768	-1.30%
2022/11/15	1	25.00	2	25.23	25.05	-1	784	-0.13%
2022/11/11	6	25.03	4.1	24.96	24.70	1.9	839	0.23%
2022/11/10	10	25.29	11	25.32	24.80	-1	900	-0.11%
2022/11/09	13	24.96	6.1	25.47	25.60	7	882	0.79%
2022/11/08	4	23.50	1	23.25	23.30	3	866	0.35%
2022/11/04	0	22.85	0	0.00	23.15	0	981	0.00%
2022/11/01	0	0.00	1	23.25	23.30	-1	1,081	-0.09%
2022/10/31	2	22.88	1	23.10	23.05	1	1,122	0.09%
2022/10/28	3	22.88	2	22.85	22.55	1	1,143	0.09%
2022/10/27	3	23.13	5	23.01	23.40	-2	1,168	-0.17%
2022/10/26	2	22.18	1	22.55	22.30	1	1,175	0.09%
2022/10/25	3	22.40	1	22.45	22.20	2	1,192	0.17%
2022/10/24	2	22.90	3	22.80	22.70	-1	1,208	-0.08%
2022/10/21	1	22.90	1	22.90	22.90	0	1,229	0.00%
2022/10/20	1	22.70	2	23.00	23.10	-1	1,224	-0.08%
2022/10/18	6	23.03	1	23.00	23.15	5	1,261	0.40%
2022/10/17	8	22.29	9	22.48	22.85	-1	1,269	-0.08%
2022/10/14	4	22.79	6	22.78	22.90	-2	1,272	-0.16%
2022/10/13	5.1	22.80	5	22.02	22.00	0.1	1,270	0.01%
2022/10/12	2	23.47	2	23.50	23.45	0	1,265	0.00%
2022/10/11	6.2	23.48	3	23.53	23.50	3.2	1,266	0.26%
2022/10/07	3	23.70	1	23.75	23.95	2	1,274	0.16%
2022/10/05	3	23.62	2	23.75	23.65	1	1,291	0.08%
2022/10/04	5	23.64	1	23.60	23.80	4	1,336	0.30%
2022/10/03	1	23.15	4	23.34	23.35	-3	1,346	-0.22%
2022/09/30	1	22.70	2	23.15	23.20	-1	1,348	-0.07%
2022/09/29	2	23.35	3.5	23.30	23.20	-1.5	1,350	-0.11%
2022/09/28	17	23.17	15	22.91	22.65	2	1,354	0.15%
2022/09/27	5	23.69	2.1	23.98	24.10	2.9	1,344	0.21%
2022/09/26	4.3	23.60	4.2	23.70	23.30	0.1	1,344	0.01%
2022/09/23	6	24.73	6	24.50	24.40	0	1,343	0.00%
2022/09/22	2	24.85	2	24.60	25.00	0	1,348	0.00%
2022/09/21	4	24.91	2	25.05	24.85	2	1,349	0.15%
2022/09/20	4	24.76	2	25.13	25.35	2	1,349	0.15%
2022/09/19	4	24.52	5	24.49	24.40	-1	1,348	-0.07%
2022/09/16	1	25.10	0	0.00	25.00	1	1,345	0.07%
2022/09/15	1	25.05	5	25.55	25.10	-4	1,350	-0.30%
2022/09/14	4	24.95	2	25.23	25.40	2	1,358	0.15%
2022/09/13	6	25.28	4.1	25.26	25.25	1.9	1,354	0.14%
2022/09/12	9.1	25.26	9	25.39	25.05	0.1	1,365	0.01%
2022/09/08	4	26.59	3	26.82	26.65	1	1,331	0.08%
2022/09/07	0.1	26.30	0	0.00	26.30	0.1	1,332	0.00%
2022/09/06	6	26.59	3	26.20	26.10	3	1,336	0.22%
2022/09/05	8	27.04	6	27.12	27.00	2	1,330	0.15%
2022/09/02	2.1	27.02	3	26.92	27.10	-0.9	1,337	-0.07%
2022/09/01	1	27.80	0	0.00	27.75	1	1,323	0.08%
2022/08/31	5	28.16	4	28.21	28.15	1	1,331	0.08%
2022/08/30	1	27.95	4.1	28.17	27.95	-3.1	1,347	-0.23%
2022/08/29	6.1	27.22	2	27.08	27.35	4.1	1,344	0.30%
2022/08/26	2	27.75	2	27.80	27.60	0	1,374	0.00%
2022/08/25	4	27.44	2	27.40	27.40	2	1,622	0.12%
2022/08/24	3.2	27.45	3	27.38	27.20	0.2	1,692	0.01%
2022/08/23	4	27.08	7	27.26	27.55	-3	1,685	-0.18%
2022/08/22	2.3	28.09	4	27.53	27.80	-1.7	1,652	-0.10%
2022/08/19	18	28.29	25.1	28.31	28.50	-7.1	1,623	-0.44%
2022/08/18	19	27.84	18.3	28.09	27.90	0.7	1,585	0.04%
2022/08/17	22	27.83	22	27.70	27.90	0	1,544	0.00%
2022/08/16	16	27.28	27.1	27.18	27.00	-11.1	1,460	-0.76%
2022/08/15	3	26.90	5.1	26.76	26.60	-2.1	1,426	-0.15%
2022/08/12	5	26.44	5	26.56	26.75	0	1,404	0.00%
2022/08/11	18	27.09	16.1	26.49	26.65	1.9	1,386	0.14%
2022/08/10	2.1	26.25	13.3	25.61	26.35	-11.2	1,290	-0.87%
2022/08/09	7	25.01	1.5	24.72	25.00	5.5	1,225	0.45%
2022/08/08	4	23.93	2.1	23.75	24.00	1.9	1,187	0.16%
2022/08/05	8.3	24.06	11.1	24.01	24.00	-2.9	1,182	-0.24%
2022/08/04	2	24.60	6.2	24.97	25.05	-4.2	1,144	-0.37%
2022/08/03	9.4	24.94	16.3	25.03	24.55	-6.8	1,123	-0.61%
2022/08/02	1.1	24.41	38	24.50	24.60	-36.9	1,100	-3.36%
2022/08/01	1.1	24.75	17.3	24.57	24.70	-16.2	1,099	-1.47%
2022/07/29	5	24.00	0	0.00	24.25	5	1,091	0.46%
2022/07/28	1	23.30	3	23.67	23.60	-2	1,081	-0.18%
2022/07/27	1.3	23.02	3	23.13	23.10	-1.7	1,083	-0.16%
2022/07/26	5.2	23.07	2.2	22.95	22.95	3	1,154	0.26%
2022/07/25	42	24.29	8	23.89	23.70	34	1,264	2.69%
2022/07/22	7	23.17	2	23.15	22.95	5	1,237	0.40%
2022/07/19	1	22.50	2	22.45	22.45	-1	1,254	-0.08%
2022/07/18	5	22.46	2	22.33	22.35	3	1,256	0.24%
2022/07/15	1	22.35	8	22.63	22.40	-7	1,261	-0.55%
2022/07/14	1	21.90	1	22.20	22.20	0	1,258	0.00%
2022/07/13	1	22.00	2	22.03	21.90	-1	1,258	-0.08%
2022/07/12	11	22.31	8	22.27	21.55	3	1,256	0.24%
2022/07/11	1	21.80	1	22.15	22.15	0	1,212	0.00%
2022/07/07	0	0.00	4	19.38	19.70	-4	1,221	-0.33%
2022/07/06	0	0.00	1	19.00	18.90	-1	1,226	-0.08%
2022/07/04	5.1	19.20	5	19.33	19.20	0.1	1,235	0.00%
2022/07/01	3.1	19.59	3	20.02	19.25	0.1	1,246	0.00%
2022/06/30	3	20.25	1	20.20	20.00	2	1,241	0.16%
2022/06/24	0.3	20.91	1	20.81	20.60	-0.8	1,258	-0.06%
2022/06/23	3.3	20.96	1.1	20.88	20.70	2.2	1,265	0.18%
2022/06/22	0.1	21.50	2	21.43	21.25	-1.9	1,266	-0.15%
2022/06/21	0	0.00	3	22.43	22.50	-3	1,257	-0.24%
2022/06/20	3	22.50	3	22.20	22.00	0	1,262	0.00%
2022/06/17	2	24.90	10.1	24.76	25.10	-8.1	1,249	-0.65%
2022/06/16	0	0.00	0.1	25.50	24.95	-0.1	1,246	-0.01%
2022/06/15	2	25.50	1	25.35	25.35	1	1,252	0.08%
2022/06/14	4	25.25	4	24.93	25.55	0	1,255	0.00%
2022/06/13	0.1	25.00	0	0.00	25.00	0.1	1,251	0.01%
2022/06/10	6	25.57	2	25.75	25.65	4	1,251	0.32%
2022/06/09	3	26.40	0	0.00	26.00	3	1,250	0.24%
2022/06/08	4	26.40	7	26.06	26.20	-3	1,248	-0.24%
2022/06/06	10	25.22	19	25.31	25.20	-9	1,229	-0.73%
2022/06/02	80	27.43	43.1	27.08	26.00	36.9	1,231	3.00%
2022/06/01	17	25.67	21.5	26.55	26.85	-4.5	1,026	-0.44%
2022/05/31	0	0.00	2	24.55	24.45	-2	979	-0.20%
2022/05/30	0	0.00	1	24.00	23.95	-1	1,005	-0.10%
2022/05/27	6	23.75	0	0.00	23.80	6	1,066	0.56%
2022/05/26	0	0.00	10	24.00	23.75	-10	1,087	-0.92%
2022/05/24	1	23.70	0	0.00	23.50	1	1,174	0.09%
2022/05/23	2	23.90	3	23.87	23.70	-1	1,196	-0.08%
2022/05/18	0	0.00	18	23.53	23.55	-18	1,262	-1.43%
2022/05/17	0	0.00	8	23.30	23.15	-8	1,291	-0.62%
2022/05/16	2	23.00	5.6	23.08	23.00	-3.6	1,327	-0.27%
2022/05/13	0	0.00	12	22.42	22.65	-12	1,362	-0.88%
2022/05/12	0	22.55	11	22.70	22.20	-11	1,401	-0.78%
2022/05/11	1	22.80	1	22.70	22.80	0	1,460	0.00%
2022/05/10	2	23.00	2	23.00	23.00	0	1,564	0.00%
2022/05/09	0	0.00	4	23.00	22.85	-4	2,279	-0.18%
2022/05/06	0	0.00	1	22.95	23.45	-1	2,329	-0.04%
2022/05/05	3	23.22	5	23.40	23.15	-2	2,429	-0.08%
2022/05/04	8	23.24	1	23.70	23.15	7	2,571	0.27%
2022/05/03	90.1	24.13	50	23.60	23.40	40.1	2,796	1.43%
2022/04/29	60	24.70	57.2	24.88	25.10	2.9	2,865	0.10%
2022/04/28	0	23.00	0	0.00	23.05	0	2,861	0.00%
2022/04/27	1.1	22.00	0.1	22.60	22.70	1	3,017	0.03%
2022/04/26	1	23.05	0	0.00	22.95	1	3,180	0.03%
2022/04/25	3.3	23.19	12	23.13	23.10	-8.7	3,302	-0.26%
2022/04/22	2	24.18	6	24.39	24.20	-4	3,466	-0.12%
2022/04/21	0	24.86	0	0.00	24.65	0	3,666	0.00%
2022/04/20	0	0.00	3	24.07	24.35	-3	4,056	-0.07%
2022/04/19	5	23.75	0	0.00	24.00	5	4,528	0.11%
2022/04/18	1	23.75	0	0.00	23.55	1	5,431	0.02%
2022/04/15	1	24.15	9	24.21	24.10	-8	5,808	-0.14%
2022/04/14	1	24.50	0	0.00	24.60	1	6,156	0.02%
2022/04/13	1	23.85	69	24.11	24.80	-68	6,310	-1.08%
2022/04/12	14	23.66	1	23.70	23.70	13	6,411	0.20%
2022/04/11	0	0.00	4	24.15	23.95	-4	6,553	-0.06%
2022/04/08	0	0.00	4	23.90	23.95	-4	6,777	-0.06%
2022/04/07	1.2	24.04	1	24.05	23.85	0.2	6,897	0.00%
2022/04/06	0.1	24.46	0	0.00	24.45	0.1	7,037	0.00%
2022/04/01	0	24.80	14	24.43	24.55	-14	7,309	-0.19%
2022/03/30	0	25.45	12	25.28	25.10	-12	8,023	-0.15%
2022/03/29	0	25.25	0	0.00	25.05	0	8,257	0.00%
2022/03/28	36	24.99	18	25.08	25.15	18	8,564	0.21%
2022/03/25	0	0.00	3	25.62	25.40	-3	8,594	-0.03%
2022/03/24	2	25.75	6	25.78	25.90	-4	8,593	-0.05%
2022/03/23	0	0.00	3	26.00	25.90	-3	8,588	-0.03%
2022/03/22	1.2	25.76	14	25.80	25.80	-12.8	8,579	-0.15%
2022/03/21	8	26.04	17	26.06	25.90	-9	8,570	-0.11%
2022/03/18	3	26.07	15	25.82	26.00	-12	8,558	-0.14%
2022/03/17	1	25.65	13	25.45	25.55	-12	8,541	-0.14%
2022/03/16	22	25.21	4	25.21	24.90	18	8,528	0.21%
2022/03/15	3	25.20	4	25.18	24.80	-1	8,518	-0.01%
2022/03/14	5	26.12	8	26.33	25.85	-3	8,500	-0.04%
2022/03/11	5	25.75	4.2	25.57	26.05	0.8	8,487	0.01%
2022/03/10	0	0.00	1	25.50	25.35	-1	8,470	-0.01%
2022/03/09	4	24.43	13	24.50	24.75	-9	8,454	-0.11%
2022/03/08	11	24.37	47	24.26	24.05	-36	8,440	-0.43%
2022/03/07	18	25.04	19	25.13	25.10	-1	8,392	-0.01%
2022/03/04	21	26.99	23	27.00	27.10	-2	8,332	-0.02%
2022/03/03	24	26.89	12	26.91	26.95	12	8,293	0.14%
2022/03/02	6	26.63	4	26.86	26.90	2	8,255	0.02%
2022/03/01	1	26.25	13.2	26.09	26.25	-12.2	8,194	-0.15%
2022/02/25	16	25.55	23.1	25.47	25.60	-7.1	8,176	-0.09%
2022/02/24	27.3	25.02	3	24.60	24.50	24.3	8,136	0.30%
2022/02/23	0	0.00	33.5	26.00	26.20	-33.5	8,085	-0.41%
2022/02/22	35	25.54	14	25.43	25.30	21	8,063	0.26%
2022/02/21	3	26.27	33	26.22	26.40	-30	8,034	-0.37%
2022/02/18	24	25.99	33	26.17	26.00	-9	8,009	-0.11%
2022/02/17	10.1	26.41	23	26.51	26.55	-12.9	7,987	-0.16%
2022/02/16	9	26.21	78.5	26.17	26.40	-69.5	7,948	-0.87%
2022/02/15	17	25.64	18	25.56	25.55	-1	7,908	-0.01%
2022/02/14	24	26.00	21	26.26	25.75	3	7,873	0.04%
2022/02/11	32.1	26.73	17	26.86	26.50	15.1	7,831	0.19%
2022/02/10	36.2	27.77	20	27.93	27.45	16.2	7,764	0.21%
2022/02/09	36	28.70	19	28.34	28.30	17	7,656	0.22%
2022/02/08	5.5	27.13	80	27.14	27.45	-74.5	6,933	-1.07%
2022/02/07	98	26.79	87	26.69	26.70	11	6,874	0.16%
2022/01/26	57.3	26.18	52	26.32	26.50	5.3	6,763	0.08%
2022/01/25	232.1	28.16	194	28.08	25.85	38.1	6,612	0.58%	大買/大賣/
2022/01/24	45.1	27.73	22	27.46	27.90	23.1	6,364	0.36%
2022/01/21	95.1	28.70	72.1	28.48	27.65	23	6,220	0.37%
2022/01/20	74	29.43	89	29.44	29.50	-15	6,103	-0.25%
2022/01/19	96.1	30.56	75	30.87	29.75	21.1	5,942	0.35%
2022/01/18	95	32.15	38	32.21	31.80	57	5,764	0.99%
2022/01/17	123.2	32.64	97	32.28	31.80	26.2	5,634	0.46%	大買/
2022/01/14	99	32.58	108	32.29	32.75	-9	5,453	-0.16%	大賣/
2022/01/13	170	32.80	134	32.99	33.80	36	5,254	0.69%	大買/大賣/
2022/01/12	212.3	33.25	233.4	33.14	31.80	-21.1	4,856	-0.43%	大買/大賣/
2022/01/11	353.2	39.09	479.7	38.63	34.75	-126.5	4,372	-2.89%	大買/大賣/鉅額交易
2022/01/10	213	35.63	212.3	36.03	38.50	0.7	3,460	0.02%	大買/大賣/
2022/01/07	341	34.17	252.1	34.23	35.00	88.9	3,072	2.90%	大買/大賣/
2022/01/06	93	32.27	58	32.36	33.50	35	2,715	1.29%
2022/01/05	96.6	30.86	114	30.96	31.70	-17.4	2,552	-0.68%	大賣/
2022/01/04	77.5	30.01	85	30.22	30.90	-7.5	2,431	-0.31%
2022/01/03	177	30.43	140	30.65	30.00	37	2,280	1.62%	大買/大賣/
2021/12/30	118	28.53	103.1	28.50	28.90	14.9	2,043	0.73%	大買/大賣/
2021/12/29	145.6	28.30	108	28.21	28.00	37.6	1,916	1.96%	大買/大賣/
2021/12/28	227.1	28.09	183	27.94	28.75	44.1	1,759	2.51%	大買/大賣/
2021/12/27	210.9	27.22	171.1	27.25	27.85	39.8	1,480	2.69%	大買/大賣/
2021/12/24	212	25.94	185.3	26.05	25.85	26.7	1,169	2.28%	大買/大賣/
2021/12/23	272.1	23.61	189	23.93	24.45	83.1	742	11.18%	大買/大賣/
2021/12/22	345.1	23.44	284	23.45	23.45	61.1	499	12.24%	大買/大賣/
2021/12/21	3	20.90	3	21.40	21.35	0	181	0.00%
2021/12/20	0	0.00	2	20.00	20.15	-2	138	-1.44%
2021/12/17	1	19.50	0	0.00	19.55	1	129	0.77%
2021/12/16	1	19.85	1	19.80	19.75	0	128	0.00%
2021/12/15	0	0.00	1	19.80	19.80	-1	130	-0.76%
2021/12/14	0	0.00	3.3	19.87	19.70	-3.3	129	-2.57%
2021/12/03	1	19.40	0	0.00	19.50	1	122	0.81%
2021/11/23	3	19.45	1	19.45	19.65	2	120	1.67%
2021/11/17	0.2	19.30	0	0.00	19.25	0.2	112	0.18%
2021/11/16	1	19.25	0	0.00	19.30	1	111	0.90%
2021/11/11	1	19.20	0	19.50	19.35	1	109	0.88%
2021/11/04	2	19.18	0	0.00	19.30	2	120	1.66%
2021/11/01	0	0.00	1	19.35	19.35	-1	126	-0.79%
2021/10/26	0	0.00	0	19.15	18.95	0	132	-0.03%
2021/10/22	0	0.00	0	19.05	19.10	0	136	-0.01%
2021/10/20	0	0.00	0	19.15	19.05	0	138	-0.01%
2021/10/13	1	19.00	0	0.00	19.05	1	159	0.63%
2021/10/12	1	19.15	0	0.00	19.15	1	160	0.62%
2021/10/06	0	0.00	0.1	19.20	19.20	-0.1	189	-0.04%
2021/09/15	1	20.20	0	0.00	20.00	1	235	0.43%
2021/09/01	2	20.50	0	0.00	20.45	2	242	0.83%
2021/08/26	0	0.00	3	20.20	20.35	-3	240	-1.25%
2021/08/23	0	0.00	1	19.40	19.35	-1	242	-0.41%
2021/08/20	0	0.00	1	19.15	19.10	-1	244	-0.41%
2021/08/19	1	19.20	0	0.00	19.10	1	244	0.41%
2021/08/16	4	19.15	0	0.00	19.15	4	242	1.65%
2021/08/13	1	21.80	1	21.80	21.75	0	236	0.00%
2021/08/12	2	21.88	0	0.00	21.90	2	231	0.86%
2021/08/11	1	21.85	2	21.85	21.85	-1	230	-0.43%
2021/08/10	1	22.20	1	22.20	22.00	0	229	0.00%
2021/08/02	12	22.68	12	22.43	22.50	0	243	0.00%
2021/07/28	0.2	22.00	0	0.00	22.25	0.2	240	0.08%
2021/07/27	0	0.00	1	22.60	22.30	-1	249	-0.40%
2021/07/26	5	22.55	0	0.00	22.45	5	254	1.96%
2021/07/22	1	22.10	0.3	22.00	22.05	0.7	269	0.26%
2021/07/21	0	0.00	0.4	22.00	22.00	-0.4	294	-0.14%
2021/07/20	0	0.00	0.5	22.45	22.20	-0.5	311	-0.17%
2021/07/19	0	0.00	0.2	22.65	22.45	-0.2	309	-0.07%
2021/07/12	0	22.60	1.1	22.69	23.00	-1.1	287	-0.38%
2021/07/09	1	22.05	6	22.15	22.15	-5	268	-1.86%
2021/07/08	1	21.60	0	0.00	21.65	1	266	0.38%
2021/07/05	0	0.00	1	21.50	21.70	-1	278	-0.36%
2021/07/01	2	21.28	0	0.00	21.15	2	277	0.72%
2021/06/21	0	0.00	2	20.75	20.65	-2	291	-0.69%
2021/06/10	2	20.85	0	0.00	20.85	2	328	0.61%
2021/06/02	0	0.00	50	20.17	20.20	-50	348	-14.37%
2021/05/20	2	19.95	0	0.00	19.85	2	395	0.51%
2021/05/19	0	0.00	3	20.00	19.95	-3	396	-0.76%
2021/05/17	12	19.25	0	0.00	18.95	12	398	3.01%
2021/05/13	0	19.90	0	0.00	20.00	0	391	0.00%
2021/05/12	3	20.12	0	0.00	20.00	3	388	0.77%
2021/05/11	1	21.10	0	0.00	20.80	1	379	0.26%
2021/05/10	0	0.00	4	21.55	21.55	-4	377	-1.06%
2021/05/06	1	20.60	2	20.70	20.65	-1	374	-0.27%
2021/05/05	0	0.00	2	20.60	20.60	-2	375	-0.53%
2021/05/04	13	20.40	0	0.00	20.45	13	376	3.45%
2021/05/03	1	21.40	3	21.30	21.20	-2	370	-0.54%
2021/04/29	2	21.95	0	0.00	21.80	2	364	0.55%
2021/04/27	1	22.25	1	21.90	22.50	0	343	0.00%
2021/04/26	0	0.00	1	21.35	21.75	-1	316	-0.32%
2021/04/21	2	20.90	1.1	21.00	21.00	0.9	295	0.29%
2021/04/14	22	20.84	0	0.00	20.80	22	301	7.29%
2021/04/12	0	0.00	6	21.30	21.20	-6	296	-2.02%
2021/04/08	0	0.00	1	21.45	21.60	-1	287	-0.35%
2021/04/07	0	0.00	6	21.35	21.40	-6	283	-2.12%
2021/03/30	8	20.95	0	0.00	20.95	8	278	2.87%
2021/03/29	1	20.90	0	0.00	20.95	1	279	0.36%
2021/03/23	1	21.35	0	0.00	21.15	1	284	0.35%
2021/03/19	3	21.23	0.1	21.25	21.50	2.9	277	1.05%
2021/03/17	5	21.05	0	0.00	21.00	5	284	1.76%
2021/03/16	13	20.98	0	0.00	21.00	13	280	4.63%
2021/03/08	1	20.80	0	0.00	20.75	1	278	0.36%
2021/03/02	1	20.45	0	0.00	20.55	1	282	0.35%
2021/02/26	0	0.00	3	20.28	20.50	-3	282	-1.06%
2021/02/25	1	20.10	0	0.00	20.30	1	277	0.36%
2021/02/24	1	19.95	0	0.00	19.90	1	274	0.36%
2021/02/18	1	19.25	0	0.00	19.40	1	257	0.39%
2021/01/29	0	0.00	15	19.13	19.05	-15	269	-5.56%
2021/01/22	15	19.20	0	0.00	19.20	15	255	5.87%
2021/01/12	0.1	19.30	0	0.00	18.90	0.1	244	0.04%
2021/01/11	3	19.73	7	19.64	19.50	-4	237	-1.68%
2021/01/08	0	0.00	1	19.75	19.75	-1	235	-0.42%
2021/01/07	1	19.65	1	19.90	19.90	0	236	0.00%
2021/01/06	1	19.70	0	0.00	19.70	1	234	0.43%
2020/12/29	0	0.00	1	20.15	20.15	-1	228	-0.44%
2020/12/18	0	0.00	3	19.80	19.80	-3	215	-1.39%
2020/12/15	0	0.00	4	19.70	19.70	-4	216	-1.85%
2020/12/11	4	20.05	0	0.00	20.05	4	213	1.88%
2020/12/10	1	19.70	1	19.85	19.65	0	198	0.00%
2020/12/07	0	0.00	2	20.00	20.10	-2	192	-1.04%
2020/12/01	0	0.00	2	19.75	19.70	-2	202	-0.99%
2020/11/25	3	19.55	0	0.00	19.45	3	213	1.40%
2020/11/20	0	0.00	4	19.03	19.00	-4	201	-1.99%
2020/11/19	1	18.85	0.3	18.90	18.90	0.7	200	0.35%
2020/11/18	1	18.75	0	0.00	18.85	1	200	0.50%
2020/11/17	1	18.95	0	0.00	19.00	1	199	0.50%
2020/09/24	0	0.00	3	18.72	18.60	-3	276	-1.08%
2020/08/20	0	0.00	1	18.35	18.40	-1	468	-0.21%
2020/08/14	0	0.00	0	19.50	19.35	0	503	-0.01%
2020/08/13	3	19.38	1	19.45	19.35	2	512	0.39%
2020/08/11	0	0.00	1	19.45	19.35	-1	574	-0.17%
2020/08/10	0	0.00	1	19.45	19.55	-1	582	-0.17%
2020/08/07	0	0.00	4	19.18	19.30	-4	583	-0.69%
2020/07/24	1	18.15	0	0.00	18.00	1	721	0.14%
2020/07/21	1	18.40	0	0.00	18.30	1	722	0.14%
2020/07/20	0	0.00	1	18.40	18.50	-1	717	-0.14%
2020/07/10	0	0.00	3.3	18.97	18.70	-3.3	732	-0.45%
2020/07/09	4	19.35	2	19.30	19.05	2	729	0.27%
2020/07/03	3	19.50	0	0.00	19.70	3	727	0.41%
2020/06/29	0	0.00	1	19.05	19.00	-1	720	-0.14%
2020/06/22	2	19.40	0	0.00	19.35	2	727	0.28%
2020/06/19	1	19.50	0	0.00	19.50	1	732	0.14%
2020/06/18	0	0.00	8.7	19.34	19.35	-8.7	733	-1.19%
2020/06/15	1	19.40	1	19.25	19.10	0	764	0.00%
2020/06/10	1	21.55	5	21.50	21.55	-4	733	-0.55%
2020/06/09	0	0.00	1	21.60	21.45	-1	739	-0.14%
2020/06/08	1.9	22.09	8	22.07	22.00	-6.1	729	-0.84%
2020/06/04	2	21.80	5	21.80	21.85	-3	705	-0.43%
2020/06/03	1	22.10	1	22.15	21.90	0	701	0.00%
2020/06/02	6	21.99	1	22.25	22.05	5	682	0.73%
2020/06/01	6	21.30	1	21.35	21.50	5	634	0.79%
2020/05/29	0	0.00	2	20.95	21.10	-2	615	-0.32%
2020/05/19	0	0.00	3	21.27	21.30	-3	604	-0.50%
2020/05/15	1	20.30	5	20.40	20.50	-4	540	-0.74%
2020/05/12	0	0.00	6	20.45	20.60	-6	524	-1.14%
2020/05/11	2	20.50	10	20.49	20.45	-8	521	-1.53%
2020/05/06	6	21.30	1.8	21.26	21.20	4.2	460	0.92%
2020/05/04	2	20.65	0	0.00	20.55	2	428	0.47%
2020/04/30	0	0.00	1	20.10	20.20	-1	419	-0.24%
2020/04/21	0	0.00	1	19.60	19.40	-1	566	-0.18%
2020/04/17	0	0.00	7	19.70	19.60	-7	679	-1.03%
2020/04/16	1	19.45	0	0.00	19.50	1	684	0.15%
2020/04/14	2	18.95	2	18.95	18.95	0	673	0.00%
2020/04/06	1	17.60	0	0.00	17.75	1	667	0.15%
2020/03/27	2	17.60	0	0.00	17.50	2	685	0.29%
2020/03/26	1	17.25	6	17.31	17.50	-5	687	-0.73%
2020/03/25	3	17.40	0	0.00	17.50	3	685	0.44%
2020/03/24	1	16.50	0	0.00	16.90	1	678	0.15%
2020/03/23	0.2	16.25	0	0.00	16.15	0.2	676	0.03%
2020/03/19	10	15.70	0	0.00	15.05	10	668	1.50%
2020/03/18	1	16.65	0	0.00	16.70	1	655	0.15%
2020/03/17	4	16.74	0	0.00	16.65	4	657	0.61%
2020/03/16	6	17.56	0	0.00	17.15	6	655	0.92%
2020/03/12	0	0.00	5	19.45	19.00	-5	645	-0.78%
2020/03/06	0	0.00	5	20.45	20.40	-5	668	-0.75%
2020/03/05	7	20.81	0.2	20.90	20.70	6.8	681	1.00%
2020/03/02	3	19.85	0	0.00	19.90	3	690	0.43%
2020/02/24	0.5	20.50	0	0.00	20.50	0.5	673	0.08%
2020/02/21	2	20.80	2	20.70	20.85	0	666	0.00%
2020/02/13	0	0.00	1	19.75	19.70	-1	675	-0.15%
2020/02/10	2	18.83	2	19.20	19.30	0	683	0.00%
2020/02/05	0	0.00	1	19.30	19.45	-1	746	-0.13%
2020/02/04	3	19.05	0	0.00	19.05	3	743	0.40%
2020/01/16	2	20.95	2	20.95	20.95	0	675	0.00%
2020/01/15	4	20.98	4	21.23	21.05	0	669	0.00%
2020/01/14	2	21.95	3	22.18	22.00	-1	579	-0.17%
2020/01/13	1	20.35	0	0.00	20.30	1	464	0.22%
2020/01/06	0	0.00	3	20.35	20.40	-3	454	-0.66%
2019/12/24	3	21.60	1	21.15	21.05	2	437	0.46%
2019/12/17	0	0.00	1	20.55	20.60	-1	416	-0.24%
2019/12/13	0	0.00	6	20.70	20.70	-6	413	-1.45%
2019/12/12	0	0.00	3	21.45	21.05	-3	403	-0.74%
2019/12/06	6	22.30	1	22.50	22.60	5	417	1.20%
2019/12/03	2	22.28	0	0.00	22.20	2	403	0.50%
2019/12/02	0	0.00	3	21.30	22.00	-3	386	-0.78%
2019/11/27	3	21.00	0	0.00	20.90	3	367	0.82%
2019/11/13	0	0.00	3	20.77	20.95	-3	369	-0.81%
2019/11/12	0	0.00	1	20.55	20.65	-1	373	-0.27%
2019/11/07	2	21.40	0	0.00	21.40	2	421	0.47%
2019/11/06	0	0.00	2	22.10	21.90	-2	425	-0.47%
2019/10/21	0	0.00	0.1	20.55	20.60	-0.1	403	-0.02%
2019/10/16	1	20.40	0	0.00	20.50	1	406	0.25%
2019/09/25	1	21.00	0	0.00	21.00	1	535	0.19%
2019/09/16	1	22.15	0	0.00	22.00	1	665	0.15%
2019/09/04	5	21.20	0	0.00	21.20	5	653	0.77%
2019/09/03	1	21.35	0	0.00	21.35	1	657	0.15%
2019/08/30	1	21.20	0	0.00	21.20	1	670	0.15%
2019/08/29	2	21.30	0	0.00	21.20	2	672	0.30%
2019/08/13	1	21.40	3.1	21.45	21.40	-2.1	712	-0.30%
2019/08/12	2	20.60	0	0.00	20.70	2	691	0.29%
2019/08/07	0	0.00	1	22.25	22.00	-1	675	-0.15%
2019/08/02	16	22.74	2	22.80	23.20	14	705	1.98%
2019/07/29	0	0.00	5	25.25	25.10	-5	751	-0.67%
2019/07/26	0	0.00	5	25.10	25.15	-5	754	-0.66%
2019/07/25	0	0.00	5	25.25	25.25	-5	760	-0.66%
2019/07/23	2	24.60	0	0.00	24.70	2	810	0.25%
2019/07/19	1	25.05	0	0.00	25.00	1	842	0.12%
2019/07/16	0	0.00	1	25.20	25.20	-1	879	-0.11%
2019/07/10	4	25.26	1	25.45	25.25	3	952	0.31%
2019/07/09	1	25.85	1	25.40	25.50	0	956	0.00%
2019/07/08	1	26.75	1	27.25	27.00	0	946	0.00%
2019/07/04	0	0.00	2	26.35	26.40	-2	984	-0.20%
2019/06/28	2	26.08	0	0.00	26.00	2	1,251	0.16%
2019/06/27	0	0.00	2	26.30	26.30	-2	1,269	-0.16%
2019/06/26	3	29.95	0	0.00	29.95	3	1,251	0.24%
2019/06/25	0	0.00	1	30.35	30.00	-1	1,231	-0.08%
2019/06/24	1	30.20	4	30.00	30.15	-3	1,226	-0.24%
2019/06/21	1	30.25	3	30.67	30.20	-2	1,225	-0.16%
2019/06/20	3	28.98	1	30.05	30.00	2	1,201	0.17%
2019/06/19	1	28.95	0	0.00	29.00	1	1,223	0.08%
2019/06/14	0	0.00	5	28.62	28.75	-5	1,281	-0.39%
2019/06/13	9	28.77	0	0.00	28.65	9	1,305	0.69%
2019/06/11	0	0.00	1	28.60	28.60	-1	1,337	-0.07%
2019/06/06	0	0.00	1	28.25	28.15	-1	1,381	-0.07%
2019/05/22	0	0.00	1	27.70	27.75	-1	2,044	-0.05%
2019/05/21	0	0.00	2	27.45	27.50	-2	2,131	-0.09%
2019/05/20	0	0.00	1	26.90	26.55	-1	2,324	-0.04%
2019/05/17	0	0.00	1	26.80	26.70	-1	2,412	-0.04%
2019/05/16	3	27.30	0	0.00	27.10	3	2,534	0.12%
2019/05/15	1	27.70	3	27.65	27.60	-2	2,699	-0.07%
2019/05/14	1	25.95	1	26.60	27.00	0	2,841	0.00%
2019/05/13	1	26.35	0	0.00	26.80	1	3,002	0.03%
2019/05/10	5	26.93	0	0.00	26.95	5	3,185	0.16%
2019/05/09	6	27.78	6	28.23	27.65	0	3,201	0.00%
2019/05/08	0	0.00	1	29.80	29.55	-1	3,165	-0.03%
2019/05/06	1	29.75	3	29.83	29.55	-2	3,228	-0.06%
2019/05/02	0	0.00	4	30.20	30.20	-4	3,352	-0.12%
2019/04/30	2	29.75	0	0.00	29.90	2	3,440	0.06%
2019/04/29	7	30.22	6	29.95	29.55	1	3,621	0.03%
2019/04/26	0	0.00	2	31.05	31.10	-2	3,612	-0.06%
2019/04/25	0	0.00	4	31.43	31.50	-4	3,602	-0.11%
2019/04/24	0	0.00	6	31.47	31.20	-6	3,608	-0.17%
2019/04/22	3	31.17	0	0.00	31.65	3	3,608	0.08%
2019/04/19	0	0.00	3	31.00	30.95	-3	3,604	-0.08%
2019/04/18	3	31.28	6	31.17	30.70	-3	3,610	-0.08%
2019/04/17	3	32.00	0	0.00	31.60	3	3,622	0.08%
2019/04/16	1	32.30	5	32.04	32.00	-4	3,621	-0.11%
2019/04/12	1	30.85	0	0.00	31.15	1	3,597	0.03%
2019/04/11	0	0.00	3	31.60	31.30	-3	3,575	-0.08%
2019/04/10	11	32.00	17	32.25	32.05	-6	3,542	-0.17%
2019/04/09	17	32.52	2	32.33	32.05	15	3,517	0.43%
2019/04/08	22	32.01	25	32.36	33.50	-3	3,457	-0.09%
2019/04/03	1	31.05	11	31.15	31.70	-10	3,376	-0.30%
2019/04/02	14	31.66	17	31.38	31.05	-3	3,360	-0.09%
2019/04/01	2	30.03	8	30.47	30.80	-6	3,297	-0.18%
2019/03/28	8	29.85	3	29.85	29.60	5	3,299	0.15%
2019/03/27	5	29.83	1	29.90	29.85	4	3,315	0.12%
2019/03/26	1	29.90	2	29.88	29.80	-1	3,330	-0.03%
2019/03/25	1	29.70	2	29.80	29.80	-1	3,347	-0.03%
2019/03/22	3	30.72	8	31.01	30.40	-5	3,338	-0.15%
2019/03/21	2	30.58	14	30.54	30.75	-12	3,332	-0.36%
2019/03/19	6	29.93	0	0.00	29.65	6	3,379	0.18%
2019/03/18	0	0.00	3	29.90	29.80	-3	3,387	-0.09%
2019/03/15	0	0.00	2	29.70	29.65	-2	3,423	-0.06%
2019/03/13	5	29.29	0	0.00	29.30	5	3,502	0.14%
2019/03/12	0	0.00	3	29.43	29.35	-3	3,544	-0.08%
2019/03/11	25	29.40	16	29.35	29.05	9	3,533	0.25%
2019/03/08	5	30.82	5	31.51	31.65	0	3,514	0.00%
2019/03/07	7	31.26	2	31.38	30.80	5	3,586	0.14%
2019/03/06	3	31.33	0	0.00	31.30	3	3,572	0.08%
2019/03/05	3	31.55	2	31.73	31.40	1	3,569	0.03%
2019/03/04	5	31.03	9	31.64	31.70	-4	3,548	-0.11%
2019/02/27	6	31.17	10	31.56	31.00	-4	3,520	-0.11%
2019/02/26	6	30.86	11	30.76	30.55	-5	3,464	-0.14%
2019/02/25	6	31.09	8	31.14	31.20	-2	3,509	-0.06%
2019/02/22	20	31.44	4	31.34	31.30	16	3,466	0.46%
2019/02/21	8	31.66	9	31.81	32.00	-1	3,485	-0.03%
2019/02/20	12	31.36	4	31.24	30.80	8	3,472	0.23%
2019/02/19	20	32.16	17	32.51	31.70	3	3,419	0.09%
2019/02/18	13	31.00	21	31.42	31.95	-8	3,278	-0.24%
2019/02/15	12	31.26	14	30.83	30.75	-2	3,238	-0.06%
2019/02/14	11	30.40	24	31.27	31.60	-13	3,234	-0.40%
2019/02/13	6	29.35	13	29.17	29.45	-7	3,236	-0.22%
2019/02/12	27	28.05	7	28.45	28.90	20	3,205	0.62%
2019/02/11	42	26.89	19	26.97	27.65	23	3,055	0.75%
2019/01/30	1	24.40	1	24.30	25.15	0	2,873	0.00%
2019/01/29	1	24.05	0	0.00	24.10	1	2,860	0.03%
2019/01/28	0	0.00	2	24.98	24.35	-2	2,843	-0.07%
2019/01/25	1	24.80	2	25.20	25.20	-1	2,813	-0.04%
2019/01/24	5	25.92	1	25.55	25.15	4	2,790	0.14%
2019/01/23	1	25.85	10	25.27	25.80	-9	2,763	-0.33%
2019/01/22	7	25.50	1	25.85	25.45	6	2,703	0.22%
2019/01/21	15	25.41	15	25.85	25.40	0	2,652	0.00%
2019/01/18	0	0.00	1	23.60	24.20	-1	2,469	-0.04%
2019/01/17	1	23.35	0	0.00	23.10	1	2,451	0.04%
2019/01/16	0	0.00	7	23.35	23.30	-7	2,456	-0.28%
2019/01/15	0	0.00	10	22.95	23.15	-10	2,435	-0.41%
2019/01/11	7	22.60	0	0.00	22.45	7	2,430	0.29%
2019/01/10	1	22.25	0	0.00	22.40	1	2,422	0.04%
2019/01/09	12	22.82	0	0.00	22.70	12	2,408	0.50%
2019/01/08	0	0.00	1	23.30	23.65	-1	2,373	-0.04%
2019/01/04	1	21.65	2	22.20	22.30	-1	2,361	-0.04%
2019/01/03	6	22.65	6	22.45	22.55	0	2,377	0.00%
2018/12/26	1	22.05	3	22.25	22.05	-2	2,407	-0.08%
2018/12/25	1	22.85	1	22.50	22.50	0	2,401	0.00%
2018/12/24	0	0.00	1	23.65	23.65	-1	2,381	-0.04%
2018/12/21	0	0.00	8	23.49	23.60	-8	2,364	-0.34%
2018/12/20	23	22.23	2	22.30	22.20	21	2,343	0.90%
2018/12/18	0	0.00	5	22.70	22.70	-5	2,305	-0.22%
2018/12/14	12	23.45	8	23.61	23.55	4	2,320	0.17%
2018/12/13	8	24.82	7	24.70	24.10	1	2,332	0.04%
2018/12/11	0	0.00	2	24.00	23.80	-2	2,452	-0.08%
2018/12/10	3	23.77	22	24.19	23.70	-19	2,455	-0.77%
2018/12/07	1	23.30	15	23.64	24.35	-14	2,425	-0.58%
2018/12/06	12	22.82	8	24.13	22.80	4	2,397	0.17%
2018/12/05	12	24.49	8	24.37	24.60	4	2,357	0.17%
2018/12/04	2	23.80	0	0.00	23.95	2	2,351	0.09%
2018/12/03	39	25.06	24	23.63	23.65	15	2,421	0.62%
2018/11/30	2	24.00	13	23.07	24.05	-11	2,323	-0.47%
2018/11/29	5	22.35	10	22.03	21.90	-5	2,275	-0.22%
2018/11/28	2	21.85	8	21.68	21.60	-6	2,327	-0.26%
2018/11/27	9	21.62	7	21.45	21.75	2	2,336	0.09%
2018/11/26	1	21.25	2	20.98	21.60	-1	2,346	-0.04%
2018/11/23	1	20.90	9	21.03	20.80	-8	2,400	-0.33%
2018/11/22	11	22.00	45	21.93	21.40	-34	2,389	-1.42%
2018/11/21	4	22.40	10	22.50	22.35	-6	2,450	-0.24%
2018/11/20	80	22.35	52	22.22	22.75	28	2,615	1.07%
2018/11/19	3	21.80	4	21.80	22.30	-1	2,544	-0.04%
2018/11/16	6	20.99	0	0.00	20.90	6	2,472	0.24%
2018/11/15	33	21.48	5	21.49	21.35	28	2,436	1.15%
2018/11/14	1	20.95	11	21.21	21.15	-10	2,404	-0.42%
2018/11/13	32	20.58	17	20.68	21.30	15	2,363	0.63%
2018/11/12	16	20.07	36	20.32	20.80	-20	2,257	-0.89%
2018/11/09	15	19.00	5	18.99	19.30	10	2,101	0.48%
2018/11/08	7	18.40	2	18.50	18.10	5	2,012	0.25%
2018/11/07	2	17.85	0	0.00	18.05	2	2,035	0.10%
2018/11/06	4	18.34	2	18.15	18.10	2	2,124	0.09%
2018/11/05	1	17.95	1	17.75	17.95	0	2,218	0.00%
2018/11/02	1	17.90	1	17.95	17.70	0	2,228	0.00%
2018/11/01	1	17.80	0	0.00	18.00	1	2,218	0.05%
2018/10/31	1	18.00	0	0.00	17.80	1	2,215	0.05%
2018/10/30	1	17.65	0	0.00	18.00	1	2,182	0.05%
2018/10/29	4	17.89	0	0.00	17.80	4	2,168	0.18%
2018/10/25	0	0.00	2	17.20	17.25	-2	2,118	-0.09%
2018/10/24	0	0.00	3	17.60	17.60	-3	2,100	-0.14%
2018/10/23	0	0.00	0.3	17.15	17.20	-0.3	2,087	-0.01%
2018/10/19	0	0.00	2	16.45	16.70	-2	2,098	-0.10%
2018/10/12	1	15.90	3	15.87	16.35	-2	2,074	-0.10%
2018/10/11	4	15.95	0	0.00	15.65	4	2,063	0.19%
2018/10/09	0	0.00	1	17.25	17.10	-1	2,029	-0.05%
2018/10/05	4	16.66	0	0.00	16.55	4	2,008	0.20%
2018/10/04	0	0.00	1	17.55	17.60	-1	1,967	-0.05%
2018/10/02	1	17.70	0	0.00	17.70	1	1,959	0.05%
2018/09/27	1	17.50	0	0.00	17.50	1	1,961	0.05%
2018/09/20	1	17.15	0	0.00	17.10	1	1,916	0.05%
2018/09/19	2	17.55	0	0.00	17.40	2	1,890	0.11%
2018/09/18	4	17.78	3	17.67	17.70	1	1,850	0.05%
2018/09/17	22	19.45	45	19.58	18.55	-23	1,775	-1.30%
2018/09/14	7	19.19	2	19.10	19.00	5	1,637	0.31%
2018/09/13	0	0.00	3	18.85	18.90	-3	1,613	-0.19%
2018/09/12	0	0.00	2	18.60	18.65	-2	1,579	-0.13%
2018/09/11	20	19.55	20	18.67	18.85	0	1,564	0.00%
2018/09/10	0	0.00	49	18.96	19.00	-49	1,533	-3.20%
2018/09/07	26	18.89	51	18.75	18.70	-25	1,481	-1.69%
2018/09/06	2	19.00	0	0.00	18.80	2	1,383	0.14%
2018/09/05	17	19.17	16	18.83	18.85	1	1,353	0.07%
2018/09/04	39	19.21	11	18.80	19.25	28	1,296	2.16%
2018/09/03	1	18.30	2	17.90	17.85	-1	1,234	-0.08%
2018/08/31	8	18.34	0	0.00	18.55	8	1,231	0.65%
2018/08/30	25	18.69	1	19.20	18.70	24	1,218	1.97%
2018/08/29	1	18.15	0	0.00	18.20	1	1,148	0.09%
2018/08/28	54	19.44	2	19.65	18.65	52	1,134	4.58%
2018/08/27	32	18.62	37	18.72	19.25	-5	1,006	-0.50%
2018/08/24	0	0.00	7.2	17.28	17.50	-7.2	816	-0.88%
2018/08/21	0	0.00	1	17.35	17.10	-1	800	-0.12%
2018/08/17	1	16.80	0	0.00	16.80	1	784	0.13%
2018/08/16	9	16.76	0	0.00	16.80	9	767	1.17%
2018/08/15	1	17.05	0	0.00	17.15	1	747	0.13%
2018/08/14	1	17.15	1	17.85	17.35	0	714	0.00%
2018/08/13	3	17.27	18	17.45	17.60	-15	667	-2.25%
2018/08/10	21	17.07	16	17.28	17.10	5	567	0.88%
2018/08/09	2	16.00	4	16.00	15.85	-2	452	-0.44%
2018/08/07	0	0.00	2	15.65	15.50	-2	442	-0.45%
2018/07/30	0	0.00	1	15.25	15.25	-1	447	-0.22%
2018/07/27	10	15.38	0	0.00	15.45	10	447	2.24%
2018/07/24	0	0.00	2	15.00	14.95	-2	436	-0.46%
2018/07/09	1	14.60	1	14.90	14.60	0	650	0.00%
2018/06/28	0	0.00	2	14.30	14.35	-2	699	-0.29%
2018/06/25	12	14.68	0	0.00	14.65	12	716	1.68%
2018/06/11	2	15.05	0	0.00	15.05	2	735	0.27%
2018/06/06	0	0.00	1	16.30	16.35	-1	797	-0.13%
2018/06/01	0	0.00	2	16.05	16.05	-2	805	-0.25%
2018/05/30	0	0.00	5	15.80	15.75	-5	818	-0.61%
2018/05/29	0	0.00	4	15.83	15.80	-4	847	-0.47%
2018/05/16	0	0.00	1	15.40	15.40	-1	830	-0.12%
2018/05/15	1	15.40	25	15.30	15.45	-24	832	-2.88%
2018/05/14	0	0.00	10	15.40	15.45	-10	834	-1.20%
2018/05/10	2	15.35	0	0.00	15.35	2	834	0.24%
2018/05/07	3	14.95	0	0.00	15.10	3	820	0.37%
2018/05/03	10	14.85	0	0.00	14.90	10	821	1.22%
2018/04/27	2	14.65	0	0.00	14.65	2	809	0.25%
2018/04/26	0	0.00	4	15.10	15.10	-4	799	-0.50%
2018/04/25	0	0.00	5	15.27	15.30	-5	795	-0.63%
2018/04/24	2	15.25	8	15.15	15.20	-6	793	-0.76%
2018/04/23	2	16.15	0	0.00	15.90	2	770	0.26%
2018/04/18	0	0.00	3	16.27	16.10	-3	743	-0.40%
2018/04/17	0	0.00	6	16.23	16.20	-6	734	-0.82%
2018/04/16	30	17.01	23	16.59	16.75	7	725	0.97%
2018/04/13	4	16.53	0	0.00	16.70	4	724	0.55%
2018/04/02	9	15.61	0	0.00	15.40	9	741	1.21%
2018/03/29	1	15.45	2	15.40	15.35	-1	720	-0.14%
2018/03/28	0.9	15.20	0	0.00	15.25	0.9	714	0.13%
2018/03/09	0	0.00	1	15.05	14.95	-1	580	-0.17%
2018/03/08	0	0.00	1	14.85	14.80	-1	563	-0.18%
2018/03/07	3	15.10	0	0.00	14.80	3	552	0.54%
2018/03/06	0	0.00	1	14.95	14.95	-1	519	-0.19%
2018/03/05	6	14.83	0	0.00	14.60	6	512	1.17%
2018/03/02	8	14.80	23	14.72	14.65	-15	498	-3.01%
2018/01/15	0	0.00	10	14.70	14.45	-10	591	-1.69%
2018/01/12	0	0.00	1	14.30	14.35	-1	571	-0.17%
2018/01/11	0	0.00	4	14.28	14.20	-4	570	-0.70%
2018/01/09	1	14.25	0	0.00	14.10	1	569	0.18%
2018/01/05	16	14.43	60	14.53	14.15	-44	531	-8.27%
2018/01/04	50	14.35	0	0.00	14.20	50	501	9.96%