台通 (8011)-國泰-台南券商分點個股進出

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

台通

(8011)

可現股當沖

股價
22.50
漲跌
▲0.85
漲幅
+3.93%
成交量
3,424張
產業
上市通信網路類股
187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

台通 (8011)籌碼相關－國泰-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台南券商分點個股進出
國泰-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0.2	22.50	5	22.60	22.50	-4.8	11,942	-0.04%
2024/05/07	0.4	21.72	0	0.00	21.65	0.4	11,978	0.00%
2024/05/06	0	21.75	6	21.83	21.90	-6	12,025	-0.05%
2024/05/03	4.2	21.93	3	21.97	21.65	1.2	12,023	0.01%
2024/05/02	1	21.80	0	0.00	21.90	1	12,025	0.01%
2024/04/30	5.1	21.80	5	21.95	21.85	0.1	12,048	0.00%
2024/04/29	8.1	21.92	1	21.90	22.00	7.1	12,078	0.06%
2024/04/26	3.1	22.00	5.3	22.12	21.95	-2.2	12,097	-0.02%
2024/04/25	5.5	21.62	5	21.60	21.65	0.5	12,090	0.00%
2024/04/24	27.6	21.73	38.1	21.70	21.80	-10.5	12,106	-0.09%
2024/04/23	5	24.15	3	23.78	24.00	2	11,908	0.02%
2024/04/22	8	24.51	11	24.41	23.85	-3	11,873	-0.03%
2024/04/19	11.1	25.43	13.1	24.58	24.65	-1.9	11,838	-0.02%
2024/04/18	13.1	26.19	9	26.01	26.15	4.1	11,732	0.03%
2024/04/17	5	25.80	7.1	25.96	26.20	-2.1	11,689	-0.02%
2024/04/16	6	25.41	3.1	25.13	25.20	2.9	11,764	0.02%
2024/04/15	5	26.43	11	26.07	26.00	-6	11,791	-0.05%
2024/04/12	26	26.10	36.1	26.50	26.15	-10.1	11,923	-0.08%
2024/04/11	31.2	25.67	27.1	25.68	25.75	4.1	11,938	0.03%
2024/04/10	5.1	24.30	3.1	24.52	24.50	2	11,637	0.02%
2024/04/09	40.1	24.77	43	25.06	24.75	-2.9	11,670	-0.03%
2024/04/08	18.3	24.59	31.5	24.37	24.40	-13.2	11,664	-0.11%
2024/04/03	0.5	23.25	2	23.30	23.30	-1.5	11,820	-0.01%
2024/04/02	10.2	23.35	0	0.00	23.40	10.2	12,017	0.08%
2024/04/01	3.1	24.14	8	23.91	23.75	-4.9	11,984	-0.04%
2024/03/29	5	24.06	5	23.94	23.75	0	11,996	0.00%
2024/03/28	2.4	23.89	17	23.59	23.65	-14.6	12,109	-0.12%
2024/03/27	3.4	23.54	12	23.02	23.55	-8.6	12,098	-0.07%
2024/03/26	16.1	24.22	17	24.11	23.40	-0.9	12,094	-0.01%
2024/03/25	1.2	25.20	1	25.15	25.20	0.2	12,088	0.00%
2024/03/22	12.1	25.22	13	25.17	24.90	-0.9	12,232	-0.01%
2024/03/21	11.3	26.08	24	25.85	25.60	-12.7	12,191	-0.10%
2024/03/20	13	25.46	9	25.56	25.40	4	12,186	0.03%
2024/03/19	257.8	26.20	204	26.52	25.95	53.7	12,325	0.44%	大買/大賣/
2024/03/18	26.9	25.44	20.8	25.32	25.35	6	12,262	0.05%
2024/03/15	10.8	28.00	9	28.00	28.00	1.8	12,625	0.01%
2024/03/14	77.1	31.44	31.1	31.29	31.10	46.1	12,670	0.36%
2024/03/13	141.8	33.21	115.7	32.72	32.95	26.1	12,421	0.21%	大買/大賣/
2024/03/12	26	32.59	46.7	32.89	33.55	-20.7	11,124	-0.19%
2024/03/11	9	29.89	52.3	30.45	30.50	-43.3	10,626	-0.41%
2024/03/08	40.8	27.84	61.3	27.68	27.75	-20.5	10,468	-0.20%
2024/03/07	65.3	27.90	18	27.38	27.00	47.3	10,180	0.46%
2024/03/06	130.1	29.57	73.6	29.35	29.20	56.5	9,852	0.57%	大買/
2024/03/05	36	28.16	94.6	28.48	29.25	-58.6	8,938	-0.66%
2024/03/04	46	26.51	43.1	26.01	26.60	2.9	8,323	0.03%
2024/03/01	1	23.49	11	23.51	24.20	-10	8,062	-0.12%
2024/02/29	6.1	23.47	2	23.80	23.40	4.1	7,924	0.05%
2024/02/27	4.1	23.89	8	23.83	23.70	-3.9	7,886	-0.05%
2024/02/26	8.4	23.64	1	23.50	23.50	7.4	7,890	0.09%
2024/02/23	2.1	24.47	9.1	24.41	23.90	-7	7,900	-0.09%
2024/02/22	9.3	23.87	0	0.00	23.80	9.3	7,902	0.12%
2024/02/21	3.1	24.13	5.5	23.81	24.00	-2.4	7,868	-0.03%
2024/02/20	14.1	23.90	5	23.92	23.95	9.1	7,801	0.12%
2024/02/19	6.1	24.69	20.2	24.57	24.65	-14.1	7,654	-0.18%
2024/02/16	13.1	23.64	33	23.65	23.70	-19.9	7,530	-0.26%
2024/02/15	26.3	24.22	5.2	24.24	23.80	21.2	7,517	0.28%
2024/02/05	15.3	24.30	15.1	24.38	24.15	0.1	7,435	0.00%
2024/02/02	24	23.19	25	23.37	23.40	-1	7,312	-0.01%
2024/02/01	40.1	23.37	53	23.14	22.60	-12.9	7,361	-0.18%
2024/01/31	8	24.30	11.1	24.26	24.45	-3.1	7,109	-0.04%
2024/01/30	13.1	23.62	16.1	23.85	23.65	-3	7,002	-0.04%
2024/01/29	6.1	23.39	5	23.33	23.65	1.1	6,916	0.02%
2024/01/26	1.3	22.55	11	22.57	22.55	-9.8	6,855	-0.14%
2024/01/25	1	22.50	1	22.60	22.55	0	6,862	0.00%
2024/01/24	6.4	22.59	0	0.00	22.55	6.4	6,830	0.09%
2024/01/23	6.1	22.88	1	23.00	22.65	5.1	6,801	0.07%
2024/01/22	0	0.00	12	23.10	23.10	-12	6,754	-0.18%
2024/01/19	13.2	23.21	3	22.97	22.95	10.2	6,692	0.15%
2024/01/18	44.2	23.19	43	23.12	22.95	1.2	6,652	0.02%
2024/01/17	5.1	22.72	2	22.95	22.80	3.1	6,572	0.05%
2024/01/16	0	22.40	0	22.40	22.45	0	6,513	0.00%
2024/01/15	7.5	22.29	10	22.35	22.30	-2.5	6,476	-0.04%
2024/01/12	0.1	21.77	2	21.80	21.60	-1.9	6,449	-0.03%
2024/01/11	11.7	21.88	8	21.49	21.95	3.7	6,412	0.06%
2024/01/10	30	22.32	15	21.81	21.75	15	6,360	0.24%
2024/01/09	14.3	21.85	22	21.60	21.60	-7.8	6,200	-0.12%
2024/01/08	24	23.78	46	23.16	22.60	-22	6,059	-0.36%
2024/01/05	58.2	24.92	64.4	24.74	24.65	-6.2	5,793	-0.11%
2024/01/04	11.7	23.99	38	23.96	23.90	-26.3	5,504	-0.48%
2024/01/03	9.3	23.96	6	24.00	24.00	3.3	5,440	0.06%
2024/01/02	29.1	24.14	30	24.37	24.30	-0.9	5,376	-0.02%
2023/12/29	48	24.39	21	24.50	24.20	27	5,264	0.51%
2023/12/28	32	23.82	39.2	24.11	23.90	-7.2	4,999	-0.14%
2023/12/27	5	23.22	6	23.10	23.10	-1	4,838	-0.02%
2023/12/26	2	23.28	38	23.23	23.20	-36	4,801	-0.75%
2023/12/25	39	23.56	43.1	22.89	22.90	-4.1	4,752	-0.09%
2023/12/22	15.5	23.37	5	23.33	23.30	10.5	4,576	0.23%
2023/12/21	7.1	23.19	4	23.23	23.25	3.1	4,517	0.07%
2023/12/20	50	23.36	30.1	23.18	23.35	19.9	4,422	0.45%
2023/12/19	22	22.78	273	23.13	23.35	-251	4,249	-5.91%	大賣/鉅額交易
2023/12/18	7.2	22.14	42.2	22.59	22.15	-35.1	4,033	-0.87%
2023/12/15	173	22.51	240.1	22.63	22.40	-67.1	3,973	-1.69%	大買/大賣/
2023/12/14	121.3	23.16	24	23.37	22.70	97.3	3,887	2.50%	大買/
2023/12/13	312.1	23.41	45.2	23.72	23.95	266.9	3,603	7.41%	大買/鉅額交易
2023/12/12	159.1	24.11	48.4	23.83	23.75	110.7	3,226	3.43%	大買/鉅額交易
2023/12/11	4	21.70	10.3	22.35	22.35	-6.3	2,403	-0.26%
2023/12/08	2	20.53	1	20.95	20.35	1	2,314	0.04%
2023/12/07	0	20.10	2	20.10	20.20	-2	2,223	-0.09%
2023/12/06	1	20.30	2	20.15	20.25	-1	2,175	-0.05%
2023/12/05	5	20.05	0	0.00	20.10	5	2,119	0.24%
2023/12/04	0.1	19.95	8	19.98	19.70	-8	2,090	-0.38%
2023/12/01	1.1	19.90	1	19.85	19.70	0.1	2,059	0.00%
2023/11/30	0	0.00	0.4	19.61	19.85	-0.4	2,039	-0.02%
2023/11/29	1	19.70	0.8	19.55	19.55	0.3	2,034	0.01%
2023/11/28	1	19.65	0	0.00	19.60	1	2,036	0.05%
2023/11/27	0	0.00	1	19.55	19.45	-1	2,028	-0.05%
2023/11/24	0	0.00	7	19.38	19.55	-7	2,019	-0.35%
2023/11/22	2	20.13	1	19.95	19.95	1	1,929	0.05%
2023/11/21	4	19.70	6.6	19.65	19.40	-2.6	1,855	-0.14%
2023/11/20	1	18.94	2.5	18.85	18.80	-1.4	1,715	-0.08%
2023/11/17	0	18.55	0	0.00	18.45	0	1,693	0.00%
2023/11/16	0.1	18.57	2	18.50	18.45	-1.9	1,678	-0.12%
2023/11/15	2	18.93	1	18.55	18.40	1	1,664	0.06%
2023/11/14	2	18.85	2	18.78	18.75	0	1,621	0.00%
2023/11/13	0	0.00	5.1	17.43	17.75	-5.1	1,502	-0.34%
2023/11/10	2.1	17.72	0	0.00	17.45	2.1	1,478	0.14%
2023/11/09	9	18.36	8	18.17	18.40	1	1,421	0.07%
2023/11/08	1.2	17.31	0	0.00	17.30	1.2	1,274	0.10%
2023/11/06	0	17.80	0	0.00	17.85	0	1,291	0.00%
2023/11/03	0.8	17.85	0	0.00	17.75	0.8	1,291	0.06%
2023/11/02	0	0.00	1	17.85	17.35	-1	1,280	-0.08%
2023/11/01	1	16.90	0	0.00	16.80	1	1,252	0.08%
2023/10/31	1.1	16.71	0	0.00	16.70	1.1	1,250	0.09%
2023/10/30	0	0.00	1	17.55	17.45	-1	1,242	-0.08%
2023/10/27	0	0.00	0.1	17.88	17.80	-0.1	1,245	-0.01%
2023/10/26	2	18.00	0.1	18.00	17.90	1.9	1,257	0.15%
2023/10/25	0.1	18.05	0.2	18.09	18.15	-0.1	1,252	-0.01%
2023/10/24	0.3	18.10	0.4	17.99	18.10	-0.1	1,245	-0.01%
2023/10/20	0	17.35	2.1	17.47	17.35	-2.1	1,255	-0.16%
2023/10/19	1.8	17.58	5.3	17.68	17.65	-3.5	1,257	-0.28%
2023/10/18	1	17.40	0	0.00	17.50	1	1,261	0.08%
2023/10/17	0	18.20	0	0.00	17.95	0	1,253	0.00%
2023/10/16	0.2	18.40	3	18.15	18.20	-2.8	1,308	-0.21%
2023/10/13	0.1	18.37	2	18.55	18.50	-1.9	1,373	-0.14%
2023/10/12	0	0.00	1.3	18.34	18.40	-1.3	1,465	-0.09%
2023/10/11	1	18.15	0.3	18.30	18.15	0.7	1,487	0.05%
2023/10/05	53	19.44	52	19.39	19.15	1	1,472	0.07%
2023/10/04	0.1	18.88	1	19.00	18.85	-0.9	1,425	-0.07%
2023/10/03	2	19.28	1	19.15	19.20	1	1,421	0.07%
2023/10/02	1	18.45	1	18.55	18.55	0	1,391	0.00%
2023/09/28	0.2	18.30	0.1	18.30	18.30	0.1	1,404	0.01%
2023/09/27	1	18.40	5	18.38	18.30	-4	1,418	-0.28%
2023/09/26	0.1	18.25	2	18.23	18.45	-2	1,420	-0.14%
2023/09/25	2.1	18.60	3	18.30	18.25	-1	1,422	-0.07%
2023/09/22	1	18.60	2	18.80	18.75	-1	1,412	-0.07%
2023/09/21	9	18.67	5	18.65	18.80	4	1,410	0.28%
2023/09/20	3	18.90	0	0.00	18.95	3	1,411	0.21%
2023/09/19	3	19.93	6	19.83	19.50	-3	1,393	-0.22%
2023/09/18	2.1	19.71	0.1	19.87	19.70	1.9	1,341	0.14%
2023/09/15	7	19.59	12	19.67	19.25	-5	1,291	-0.39%
2023/09/14	32	19.12	42	19.09	19.05	-10	1,226	-0.82%
2023/09/13	0	0.00	1.3	18.63	18.65	-1.3	1,190	-0.11%
2023/09/11	0.1	18.05	0	0.00	17.90	0.1	1,149	0.01%
2023/09/05	1	18.05	2	18.10	17.95	-1	1,259	-0.08%
2023/09/04	0	18.19	0	0.00	18.10	0	1,311	0.00%
2023/08/31	1	18.25	2	18.30	18.30	-1	1,443	-0.07%
2023/08/30	0.1	18.14	0	0.00	18.15	0.1	1,464	0.00%
2023/08/28	1	17.75	0	0.00	17.85	1	1,533	0.07%
2023/08/25	5	17.59	4	17.84	17.75	1	1,603	0.06%
2023/08/24	1	17.40	1	17.45	17.40	0	1,806	0.00%
2023/08/23	2	17.15	6	17.13	17.10	-4	1,836	-0.22%
2023/08/22	0.2	16.75	0	0.00	16.60	0.2	1,875	0.01%
2023/08/21	0.1	16.90	0.4	16.85	16.75	-0.3	1,963	-0.01%
2023/08/18	0.1	16.76	1	16.70	16.55	-0.9	2,010	-0.04%
2023/08/17	0	16.72	0.1	16.70	16.70	-0.1	2,048	0.00%
2023/08/16	1.3	16.36	12	16.25	16.35	-10.7	2,111	-0.51%
2023/08/15	0.2	16.28	0	0.00	16.25	0.2	2,150	0.01%
2023/08/14	0.1	16.17	0	0.00	15.90	0.1	2,220	0.00%
2023/08/11	4.1	16.35	0	0.00	16.25	4.1	2,292	0.18%
2023/08/10	19	16.77	18	16.85	16.65	1	2,409	0.04%
2023/08/09	0	16.85	0	0.00	16.65	0	2,674	0.00%
2023/08/08	0	16.80	0	0.00	16.75	0	2,803	0.00%
2023/08/07	1	16.70	0	0.00	17.05	1	2,874	0.03%
2023/08/04	1	17.05	0	0.00	17.10	1	2,872	0.03%
2023/08/02	3.1	17.05	2	17.03	16.90	1.1	2,880	0.04%
2023/07/31	0	0.00	3	17.55	17.35	-3	2,867	-0.10%
2023/07/26	1.2	16.82	0	0.00	16.70	1.2	2,879	0.04%
2023/07/25	0	17.00	0	0.00	16.95	0	2,923	0.00%
2023/07/24	1.1	17.00	2.1	16.95	16.85	-1	2,980	-0.03%
2023/07/21	2.2	17.65	2	17.50	17.55	0.2	2,957	0.01%
2023/07/20	1	17.89	2	17.80	17.80	-1	2,948	-0.03%
2023/07/19	1.3	17.89	8	18.08	17.55	-6.7	2,935	-0.23%
2023/07/18	2	18.78	3.2	18.63	18.65	-1.2	2,872	-0.04%
2023/07/17	17.1	19.57	5.7	19.82	19.80	11.5	2,809	0.41%
2023/07/14	0.2	18.60	2	18.80	19.00	-1.8	2,717	-0.07%
2023/07/12	2	18.65	2	18.98	18.65	0	2,694	0.00%
2023/07/11	1	18.65	0	0.00	18.65	1	2,680	0.04%
2023/07/10	0.1	18.95	0	0.00	18.80	0.1	2,668	0.00%
2023/07/07	1	18.90	3	18.87	18.75	-2	2,657	-0.07%
2023/07/06	2	18.85	0	0.00	18.65	2	2,635	0.08%
2023/07/05	1	18.70	1	19.00	18.65	0	2,619	0.00%
2023/07/03	0.3	18.49	0	0.00	18.65	0.3	2,590	0.01%
2023/06/30	0	0.00	4.6	18.36	18.35	-4.6	2,569	-0.18%
2023/06/29	0	0.00	0.3	18.10	18.10	-0.3	2,554	-0.01%
2023/06/28	0	0.00	2	17.95	18.00	-2	2,540	-0.08%
2023/06/27	1.3	17.45	4	17.80	17.40	-2.7	2,519	-0.11%
2023/06/26	0.1	17.86	0	0.00	17.65	0.1	2,508	0.00%
2023/06/21	2	17.95	0	0.00	17.90	2	2,501	0.08%
2023/06/20	0	0.00	2	18.20	18.05	-2	2,490	-0.08%
2023/06/15	2	17.55	6	17.50	17.85	-4	2,457	-0.16%
2023/06/14	1	17.40	1	17.60	17.50	0	2,439	0.00%
2023/06/13	1.2	17.63	0	0.00	17.55	1.2	2,420	0.05%
2023/06/12	7.1	17.81	2	17.70	17.70	5.1	2,399	0.21%
2023/06/09	4.1	18.75	1	18.80	19.25	3	2,329	0.13%
2023/06/08	7	19.02	1.7	19.28	18.75	5.3	2,299	0.23%
2023/06/07	7	20.36	5.5	20.09	19.80	1.6	2,243	0.07%
2023/06/06	2	19.10	0	19.65	19.60	2	2,118	0.09%
2023/06/05	1	19.60	10.2	19.40	19.55	-9.2	2,077	-0.44%
2023/06/02	6	19.56	0	19.65	19.55	6	2,049	0.29%
2023/06/01	27	19.69	10	19.70	19.50	17	2,016	0.84%
2023/05/31	11	19.86	11.2	20.04	19.90	-0.2	1,945	-0.01%
2023/05/30	28.1	19.83	27	20.02	19.95	1.1	1,860	0.06%
2023/05/29	2	18.60	2	18.50	18.65	0	1,631	0.00%
2023/05/26	2	18.10	1	18.05	18.05	1	1,587	0.06%
2023/05/25	6	18.63	4	18.84	18.65	2	1,532	0.13%
2023/05/24	2	18.08	0	0.00	18.20	2	1,440	0.14%
2023/05/23	2.3	18.02	1	18.00	18.00	1.3	1,384	0.09%
2023/05/22	5	18.13	4	18.37	18.25	1	1,345	0.07%
2023/05/19	8	17.81	18.1	17.79	17.70	-10.1	1,279	-0.79%
2023/05/18	5	17.90	4	17.85	17.70	1	1,238	0.08%
2023/05/17	24	17.61	1.8	17.62	17.85	22.2	1,161	1.91%
2023/05/16	14.1	17.67	13	17.85	17.85	1.1	1,078	0.10%
2023/05/15	13.1	17.59	20.5	17.69	17.40	-7.4	943	-0.78%
2023/05/12	3.2	15.95	6.3	16.18	16.55	-3.1	664	-0.46%
2023/05/11	1.2	15.47	0.2	15.81	15.05	0.9	529	0.17%
2023/05/10	0.8	15.17	0	0.00	15.10	0.8	453	0.17%
2023/05/09	9.8	15.04	2	15.16	15.00	7.8	449	1.73%
2023/05/08	0.5	15.40	0	0.00	15.30	0.5	437	0.11%
2023/05/05	0.4	15.35	0	0.00	15.30	0.4	430	0.10%
2023/05/04	0.3	15.44	0	0.00	15.30	0.3	426	0.08%
2023/05/03	0.6	15.61	0	0.00	15.45	0.6	417	0.15%
2023/05/02	3.5	15.54	0	0.00	15.40	3.5	402	0.86%
2023/04/28	6.5	15.69	1.7	15.85	15.50	4.8	382	1.27%
2023/04/27	9.1	15.94	3.2	16.20	16.10	5.9	324	1.83%
2023/04/25	0.2	15.02	0	0.00	14.90	0.2	252	0.09%
2023/04/24	0.1	15.21	0.2	15.15	15.05	0	250	-0.01%
2023/04/21	1.6	14.92	0	0.00	14.95	1.6	251	0.63%
2023/04/20	3.1	15.21	0	0.00	15.05	3.1	248	1.24%
2023/04/19	1.2	15.58	0	0.00	15.60	1.2	239	0.50%
2023/04/18	0.3	15.70	0	0.00	15.50	0.3	230	0.13%
2023/04/17	0.3	15.56	0	0.00	15.45	0.3	208	0.15%
2023/04/14	0.2	15.27	0	0.00	15.05	0.2	199	0.08%
2023/04/13	0.1	15.17	0	0.00	15.05	0.1	197	0.06%
2023/04/12	0.2	15.23	0	0.00	15.10	0.2	196	0.11%
2023/04/11	1.3	15.30	0.1	15.10	15.20	1.2	191	0.64%
2023/04/10	0.3	15.07	0	0.00	14.95	0.3	183	0.16%
2023/04/07	1	14.85	0.1	15.00	14.80	1	180	0.54%
2023/04/06	0	14.95	0	0.00	14.85	0	178	0.00%
2023/03/31	0.3	14.83	0	0.00	14.75	0.3	175	0.18%
2023/03/30	0	14.74	0	0.00	14.60	0	174	0.02%
2023/03/29	0.3	14.70	0	0.00	14.55	0.3	174	0.20%
2023/03/28	0.7	14.72	0	0.00	14.45	0.7	178	0.38%
2023/03/27	0.3	14.88	0	0.00	14.85	0.3	178	0.16%
2023/03/24	0.2	14.83	0.1	15.00	14.75	0.1	179	0.06%
2023/03/23	0	14.80	2	14.95	14.70	-2	177	-1.10%
2023/03/22	0.4	14.70	0	0.00	14.65	0.4	174	0.23%
2023/03/21	0	14.55	1	14.60	14.65	-1	170	-0.56%
2023/03/20	0.2	14.43	0	0.00	14.30	0.2	174	0.10%
2023/03/17	0.1	14.37	0	14.45	14.30	0.1	176	0.04%
2023/03/16	0.5	14.34	0	0.00	14.15	0.5	177	0.28%
2023/03/15	1.4	14.54	0	0.00	14.50	1.4	181	0.74%
2023/03/14	1.2	14.52	0	0.00	14.55	1.2	185	0.65%
2023/03/13	0.4	14.65	0	0.00	14.50	0.4	193	0.18%
2023/03/10	0.5	14.75	0	0.00	14.60	0.5	235	0.21%
2023/03/09	0.2	14.96	0	0.00	14.80	0.2	239	0.08%
2023/03/08	0.3	15.14	0.1	15.00	14.95	0.2	247	0.10%
2023/03/07	0.2	15.09	0	0.00	15.00	0.2	274	0.07%
2023/03/06	1.1	14.91	0	0.00	14.85	1.1	268	0.41%
2023/03/03	0.4	14.84	0	0.00	14.75	0.4	266	0.16%
2023/03/02	0.1	14.82	0.1	14.80	14.65	0.1	265	0.03%
2023/03/01	0.5	14.74	1	14.90	14.65	-0.5	265	-0.20%
2023/02/24	0.9	14.70	0	0.00	14.50	0.9	264	0.33%
2023/02/23	1.1	14.76	0	0.00	14.60	1.1	263	0.42%
2023/02/22	0.1	14.75	0	0.00	14.65	0.1	264	0.02%
2023/02/21	1.1	14.66	0	0.00	14.65	1.1	271	0.42%
2023/02/20	0.8	14.85	3	14.62	14.70	-2.3	271	-0.83%
2023/02/17	1.3	14.61	1	14.65	14.55	0.3	269	0.11%
2023/02/16	0.1	14.50	3	14.50	14.50	-2.9	269	-1.08%
2023/02/15	0.9	14.49	0	0.00	14.35	0.9	272	0.32%
2023/02/14	1.3	14.34	0	0.00	14.30	1.3	272	0.46%
2023/02/13	1.3	14.37	1	14.30	14.25	0.3	276	0.11%
2023/02/10	1	14.43	0	0.00	14.25	1	278	0.36%
2023/02/09	0.4	14.62	0	0.00	14.50	0.4	279	0.13%
2023/02/08	0.3	14.62	0	0.00	14.45	0.3	280	0.11%
2023/02/07	0	14.70	0	0.00	14.55	0	280	0.01%
2023/02/06	0.2	14.64	0	0.00	14.55	0.2	283	0.08%
2023/02/03	0.1	14.62	0	0.00	14.50	0.1	284	0.02%
2023/02/02	1.2	14.56	2	14.55	14.55	-0.8	284	-0.27%
2023/02/01	1.1	14.36	0	0.00	14.35	1.1	283	0.38%
2023/01/31	1.1	14.35	0	0.00	14.25	1.1	283	0.37%
2023/01/30	1	14.06	0	0.00	14.10	1	284	0.36%
2023/01/17	1.1	14.01	0	0.00	14.00	1.1	285	0.38%
2023/01/16	0.3	14.12	0	0.00	14.00	0.3	286	0.09%
2023/01/13	0.2	14.10	0	0.00	14.00	0.2	286	0.07%
2023/01/12	0.1	14.20	0	0.00	14.05	0.1	286	0.03%
2023/01/11	1.1	14.22	0	0.00	14.15	1.1	288	0.40%
2023/01/10	0	14.45	0	0.00	14.40	0	288	0.01%
2023/01/09	0	14.43	0	0.00	14.35	0	290	0.00%
2023/01/06	1.1	14.21	0	0.00	14.25	1.1	292	0.37%
2023/01/05	0.1	14.30	0	14.40	14.20	0.1	298	0.02%
2023/01/04	0.2	14.45	0	0.00	14.20	0.2	300	0.07%
2023/01/03	0.1	14.20	0	0.00	14.15	0.1	304	0.02%
2022/12/29	3.4	14.13	0	0.00	14.10	3.4	312	1.09%
2022/12/28	0.1	14.31	0	0.00	14.20	0.1	314	0.04%
2022/12/27	0	14.60	0	0.00	14.25	0	318	0.01%
2022/12/26	0.3	14.45	0	0.00	14.35	0.3	319	0.08%
2022/12/23	0.4	14.50	0	0.00	14.30	0.4	322	0.12%
2022/12/22	0	14.40	0	0.00	14.25	0	325	0.00%
2022/12/21	0.2	14.39	0	0.00	14.20	0.2	333	0.07%
2022/12/20	0.1	14.59	0	0.00	14.15	0.1	335	0.04%
2022/12/19	0.2	14.71	0	0.00	14.50	0.2	340	0.07%
2022/12/16	0.2	14.86	0	0.00	14.65	0.2	341	0.07%
2022/12/15	0	14.90	0	0.00	14.85	0	342	0.01%
2022/12/14	0.3	14.95	0	0.00	14.90	0.3	343	0.07%
2022/12/13	0.1	14.81	0	0.00	14.70	0.1	343	0.03%
2022/12/12	0	14.85	0	0.00	14.70	0	347	0.01%
2022/12/09	0	15.13	0	0.00	14.90	0	346	0.01%
2022/12/08	0.1	15.15	0	0.00	15.15	0.1	347	0.03%
2022/12/07	1.1	15.25	0	0.00	15.15	1.1	348	0.31%
2022/12/06	0.2	15.41	0	0.00	15.15	0.2	349	0.06%
2022/12/05	0.3	15.51	0	0.00	15.40	0.3	373	0.09%
2022/12/02	3	15.85	8.2	15.67	15.55	-5.2	366	-1.42%
2022/12/01	0.2	15.00	2	15.00	15.00	-1.8	326	-0.55%
2022/11/30	0.2	15.02	0	0.00	14.95	0.2	328	0.05%
2022/11/29	0	14.67	12	14.33	14.95	-12	328	-3.65%
2022/11/28	0	14.05	0	0.00	14.10	0	313	0.01%
2022/11/25	0.1	14.20	0	0.00	14.05	0.1	315	0.02%
2022/11/24	0.1	14.17	0	0.00	14.15	0.1	318	0.03%
2022/11/23	0.1	14.15	3	14.10	14.05	-2.9	325	-0.89%
2022/11/22	0.1	14.15	0	0.00	14.10	0.1	336	0.02%
2022/11/21	0	14.40	0.1	14.30	14.15	-0.1	341	-0.03%
2022/11/18	0.5	14.51	0	0.00	14.30	0.5	350	0.15%
2022/11/16	0.1	14.45	0	0.00	14.25	0.1	349	0.03%
2022/11/15	0.2	14.42	0	0.00	14.30	0.2	354	0.06%
2022/11/14	0	14.33	0	0.00	14.30	0	361	0.01%
2022/11/11	0.2	14.39	0	0.00	14.20	0.2	372	0.05%
2022/11/10	0.2	14.46	0	0.00	14.35	0.2	384	0.05%
2022/11/09	0.5	14.49	0	0.00	14.40	0.5	410	0.11%
2022/11/08	0.1	14.40	0	0.00	14.30	0.1	420	0.02%
2022/11/07	0.2	14.30	0	0.00	14.25	0.2	438	0.05%
2022/11/04	0	14.20	1	14.15	14.15	-1	476	-0.21%
2022/11/03	0.2	14.16	0	0.00	14.10	0.2	627	0.03%
2022/11/01	0	14.50	1	14.10	14.05	-1	840	-0.12%
2022/10/31	0.1	13.92	0	0.00	13.75	0.1	864	0.01%
2022/10/28	0	13.65	0	0.00	13.65	0	867	0.00%
2022/10/27	2	13.93	0	0.00	14.00	2	865	0.23%
2022/10/26	0.4	13.85	0	0.00	13.75	0.4	867	0.04%
2022/10/25	0.1	14.20	0	0.00	13.85	0.1	869	0.01%
2022/10/21	0.2	14.00	0	0.00	13.85	0.2	870	0.03%
2022/10/20	0	14.00	0.2	14.00	13.95	-0.2	874	-0.02%
2022/10/19	0	14.30	0	0.00	14.15	0	875	0.00%
2022/10/18	0.1	14.43	0	14.30	14.20	0.1	875	0.01%
2022/10/17	2.1	14.20	0	0.00	14.25	2.1	880	0.23%
2022/10/14	0	14.40	0	0.00	14.35	0	881	0.00%
2022/10/13	0.1	14.23	4	13.90	13.85	-3.9	885	-0.44%
2022/10/12	0.2	14.39	0	0.00	14.35	0.2	882	0.02%
2022/10/11	1.5	14.52	0	0.00	14.20	1.5	883	0.17%
2022/10/07	0.2	15.04	0	0.00	15.10	0.2	882	0.02%
2022/10/06	0.1	14.70	0	0.00	14.65	0.1	879	0.01%
2022/10/05	0	14.60	0	0.00	14.45	0	881	0.00%
2022/10/04	0	14.65	0	0.00	14.55	0	885	0.00%
2022/10/03	0	14.25	0	0.00	14.40	0	884	0.00%
2022/09/30	0.3	14.09	0	0.00	14.25	0.3	899	0.03%
2022/09/29	0.1	14.10	0	0.00	14.15	0.1	907	0.01%
2022/09/28	0.4	14.06	0	0.00	13.50	0.4	912	0.04%
2022/09/26	2.6	14.24	0	0.00	14.20	2.6	912	0.28%
2022/09/23	4.2	14.89	0	0.00	14.80	4.2	919	0.46%
2022/09/22	1.2	14.85	0	0.00	15.15	1.2	923	0.12%
2022/09/21	0.1	15.29	0	0.00	15.15	0.1	926	0.01%
2022/09/20	1.2	15.41	0	0.00	15.40	1.2	929	0.13%
2022/09/19	0.2	15.64	0	0.00	15.40	0.2	936	0.02%
2022/09/16	0.3	16.00	0	0.00	15.80	0.3	935	0.03%
2022/09/15	0.1	16.18	0	16.25	16.00	0.1	936	0.01%
2022/09/13	0.2	16.22	0	0.00	16.15	0.2	937	0.02%
2022/09/12	1	16.20	1	16.30	16.20	0	938	0.00%
2022/09/08	0.1	15.30	0	0.00	15.20	0.1	919	0.01%
2022/09/07	0	15.20	0	0.00	15.05	0	924	0.00%
2022/09/06	0.5	15.70	0	0.00	15.30	0.5	925	0.06%
2022/09/05	0.1	16.20	0	0.00	15.90	0.1	934	0.01%
2022/08/30	0.1	16.35	0	0.00	16.25	0.1	990	0.01%
2022/08/29	0.4	16.08	0	0.00	15.95	0.4	1,132	0.04%
2022/08/26	0.2	16.29	0	0.00	16.20	0.2	1,123	0.02%
2022/08/24	0	16.30	0	0.00	16.10	0	1,113	0.00%
2022/08/23	0.1	16.20	0	0.00	16.20	0.1	1,116	0.00%
2022/08/22	0	16.40	0	0.00	16.20	0	1,115	0.00%
2022/08/19	0	16.30	0	0.00	16.40	0	1,110	0.00%
2022/08/17	0.1	16.25	0	0.00	16.05	0.1	1,095	0.01%
2022/08/16	0	0.00	13	16.45	16.25	-13	1,100	-1.18%
2022/08/15	0.3	16.25	0	0.00	16.20	0.3	1,077	0.03%
2022/08/12	1	16.30	2	16.15	16.10	-1	1,066	-0.09%
2022/08/11	2.3	16.68	6	16.69	16.40	-3.7	1,047	-0.35%
2022/08/10	46.1	16.96	59	16.93	16.85	-12.9	1,009	-1.28%
2022/08/09	22.1	16.44	2	16.63	16.30	20.1	862	2.33%
2022/08/08	10	16.11	9	16.23	16.10	1	760	0.13%
2022/08/05	1	14.90	1	15.00	14.90	0	654	0.00%
2022/08/04	0.1	14.17	0	0.00	14.15	0.1	636	0.02%
2022/08/03	0.5	14.51	0	0.00	14.30	0.5	636	0.07%
2022/08/02	1.2	14.52	1	14.60	14.50	0.3	636	0.04%
2022/08/01	0	0.00	5	14.60	14.85	-5	640	-0.78%
2022/07/28	0.4	14.60	0	0.00	14.40	0.4	639	0.06%
2022/07/27	0.1	14.90	0	0.00	14.65	0.1	640	0.02%
2022/07/26	0.4	14.47	0	0.00	14.30	0.4	644	0.07%
2022/07/25	0	14.50	0	0.00	14.60	0	642	0.00%
2022/07/22	0.2	14.50	0.1	14.65	14.40	0.1	642	0.02%
2022/07/20	0.5	14.48	0	0.00	14.25	0.5	646	0.07%
2022/07/19	0.1	14.52	0	0.00	14.50	0.1	647	0.02%
2022/07/18	0.1	14.62	0	0.00	14.40	0.1	648	0.01%
2022/07/15	1.1	14.26	0	0.00	14.30	1.1	646	0.17%
2022/07/14	1	14.26	1	14.38	14.25	0	648	0.01%
2022/07/13	0	0.00	5	14.00	13.95	-5	646	-0.77%
2022/07/12	0.4	13.80	0	0.00	13.50	0.4	644	0.06%
2022/07/11	1	14.20	1	14.15	14.05	0	645	0.00%
2022/07/07	0	0.00	1	14.10	14.05	-1	631	-0.16%
2022/07/06	1.5	13.62	0	0.00	13.50	1.5	624	0.24%
2022/07/05	0.2	13.96	0.3	13.70	14.00	0	626	0.00%
2022/07/04	0.6	13.78	0	0.00	13.50	0.6	623	0.09%
2022/07/01	2.3	14.19	0	0.00	13.75	2.3	625	0.36%
2022/06/30	1.9	14.84	1	14.65	14.70	0.9	615	0.15%
2022/06/29	0	15.20	0	0.00	15.05	0	616	0.01%
2022/06/28	1.4	15.16	1	15.20	15.10	0.4	616	0.07%
2022/06/27	0.1	15.30	0	0.00	15.30	0.1	621	0.01%
2022/06/24	1	15.10	0	15.15	15.00	1	621	0.16%
2022/06/23	2.3	14.76	0	0.00	14.80	2.3	634	0.37%
2022/06/22	1.1	14.93	0	0.00	14.95	1.1	705	0.16%
2022/06/20	2.7	14.89	0	0.00	14.70	2.7	712	0.38%
2022/06/17	0.1	15.34	0	0.00	15.40	0.1	710	0.02%
2022/06/16	0.3	15.73	0.1	15.70	15.45	0.2	706	0.03%
2022/06/15	0.2	15.81	0	0.00	15.60	0.2	705	0.03%
2022/06/14	1.3	15.79	0	0.00	15.65	1.3	707	0.18%
2022/06/13	4.9	15.83	0	0.00	15.60	4.9	698	0.70%
2022/06/10	1.3	16.19	0	0.00	16.15	1.3	696	0.19%
2022/06/09	1	16.45	4	16.34	16.45	-3	689	-0.43%
2022/06/08	6.2	16.76	0	0.00	16.45	6.2	685	0.90%
2022/06/07	2.1	16.75	2	16.65	16.70	0.1	635	0.02%
2022/06/06	0.2	16.29	0	16.20	16.25	0.2	495	0.04%
2022/06/02	0.1	16.38	0	0.00	16.15	0.1	505	0.02%
2022/06/01	1.5	16.36	0	0.00	16.25	1.5	561	0.26%
2022/05/31	0	0.00	1	16.35	16.30	-1	561	-0.18%
2022/05/27	1	15.90	0	0.00	15.90	1	562	0.18%
2022/05/26	0.1	16.00	0	0.00	15.80	0.1	573	0.02%
2022/05/24	0.1	16.15	0	0.00	16.10	0.1	590	0.02%
2022/05/23	1	16.10	0	0.00	15.95	1	571	0.17%
2022/05/20	0.1	15.85	0	0.00	15.75	0.1	578	0.01%
2022/05/19	0.1	15.80	0	0.00	15.75	0.1	580	0.01%
2022/05/18	0.3	16.00	0	0.00	15.85	0.3	583	0.05%
2022/05/17	0.1	15.90	0	0.00	15.80	0.1	588	0.01%
2022/05/16	0	15.55	0	0.00	15.45	0	591	0.01%
2022/05/13	0.3	15.22	0	0.00	15.20	0.3	592	0.05%
2022/05/12	0.2	15.21	0	0.00	14.90	0.2	597	0.04%
2022/05/11	1.6	15.29	0	0.00	15.20	1.6	594	0.27%
2022/05/10	0.7	15.39	1	15.25	15.45	-0.3	602	-0.05%
2022/05/09	0.5	15.65	0	0.00	15.25	0.5	609	0.09%
2022/05/06	0.3	15.91	0	0.00	15.90	0.3	640	0.04%
2022/05/05	0	16.24	0	0.00	16.10	0	688	0.01%
2022/05/04	0	16.30	0	0.00	15.90	0	692	0.00%
2022/05/03	0.2	16.11	0	0.00	15.90	0.2	697	0.03%
2022/04/29	0.2	15.95	0	0.00	15.80	0.2	699	0.03%
2022/04/28	0.1	15.80	0	0.00	15.70	0.1	709	0.01%
2022/04/27	1.7	15.47	0	15.50	15.60	1.7	710	0.23%
2022/04/26	0.2	16.10	3	15.97	16.00	-2.8	705	-0.40%
2022/04/25	2	16.16	0	0.00	15.90	2	710	0.29%
2022/04/22	1	16.36	0	0.00	16.45	1	712	0.14%
2022/04/21	0.1	16.80	0	0.00	16.60	0.1	731	0.01%
2022/04/19	0.1	16.55	0	0.00	16.40	0.1	751	0.02%
2022/04/18	0.4	16.40	0	0.00	16.30	0.4	796	0.05%
2022/04/15	0.7	16.44	0	0.00	16.40	0.7	809	0.08%
2022/04/12	0.3	16.51	0	0.00	16.50	0.3	1,251	0.03%
2022/04/11	0.2	16.60	0	0.00	16.40	0.2	1,258	0.02%
2022/04/08	1	16.85	0	0.00	16.85	1	1,263	0.08%
2022/04/07	1.2	16.75	0.1	17.10	16.65	1.1	1,273	0.09%
2022/04/06	0.1	17.13	0	0.00	17.00	0.1	1,280	0.01%
2022/04/01	1	17.30	0.1	17.35	17.20	1	1,304	0.07%
2022/03/31	0.1	17.60	0	0.00	17.40	0.1	1,383	0.01%
2022/03/30	1	17.70	0	0.00	17.60	1	1,385	0.07%
2022/03/29	0	18.18	0	0.00	17.60	0	1,390	0.00%
2022/03/28	0.1	17.80	0	0.00	17.75	0.1	1,395	0.01%
2022/03/25	0.1	18.30	0	0.00	18.40	0.1	1,390	0.01%
2022/03/24	0	17.75	0	0.00	17.65	0	1,332	0.00%
2022/03/22	0	17.45	0	0.00	17.50	0	1,372	0.00%
2022/03/21	1	17.30	0	0.00	17.30	1	1,385	0.07%
2022/03/18	0	0.00	2	17.30	17.30	-2	1,412	-0.14%
2022/03/16	0.1	16.80	0	0.00	17.00	0.1	1,491	0.01%
2022/03/14	0	17.20	0	0.00	17.15	0	1,547	0.00%
2022/03/10	0	0.00	3	17.10	17.10	-3	1,575	-0.19%
2022/03/09	0.1	16.75	0	0.00	16.80	0.1	1,609	0.01%
2022/03/08	0.1	16.95	0	0.00	16.50	0.1	1,633	0.01%
2022/03/07	2.3	16.95	0	0.00	16.70	2.3	1,656	0.14%
2022/03/01	3.1	18.51	2	18.30	18.30	1.1	1,790	0.06%
2022/02/25	0.1	17.91	0	17.95	17.85	0	1,860	0.00%
2022/02/24	2.1	17.91	0	0.00	17.80	2.1	2,203	0.09%
2022/02/23	0	0.00	1	18.55	18.60	-1	2,303	-0.04%
2022/02/22	1	18.30	0	0.00	18.30	1	2,368	0.04%
2022/02/21	0.1	18.80	0.1	18.70	18.90	0.1	2,473	0.00%
2022/02/18	0	0.00	10	18.50	18.85	-10	2,818	-0.35%
2022/02/17	0	19.00	0	0.00	18.65	0	3,050	0.00%
2022/02/16	0	18.70	0	0.00	18.70	0	3,086	0.00%
2022/02/15	0	18.40	0	0.00	18.40	0	3,095	0.00%
2022/02/11	1	18.75	5	18.95	18.90	-4	3,156	-0.13%
2022/02/10	1	19.00	0	0.00	19.15	1	3,168	0.03%
2022/02/09	1	19.10	0	18.90	19.15	1	3,171	0.03%
2022/02/08	7	19.16	7	19.01	19.10	0	3,187	0.00%
2022/02/07	1	18.80	3	19.05	18.95	-2	3,263	-0.06%
2022/01/26	0	17.70	0	0.00	17.55	0	3,223	0.00%
2022/01/25	0	18.10	0	0.00	17.65	0	3,245	0.00%
2022/01/24	0.1	17.90	6	18.06	18.05	-5.9	3,268	-0.18%
2022/01/21	0.1	18.50	0	0.00	18.30	0.1	3,273	0.00%
2022/01/20	1	18.70	2	18.95	18.90	-1	3,287	-0.03%
2022/01/19	0	18.90	0	0.00	18.85	0	3,369	0.00%
2022/01/18	1	18.80	1	18.80	18.80	0	3,395	0.00%
2022/01/17	4	18.65	5	18.78	19.05	-1	3,458	-0.03%
2022/01/14	0	18.60	0.3	18.60	18.70	-0.2	3,474	-0.01%
2022/01/13	1	19.15	0	0.00	19.15	1	3,459	0.03%
2022/01/12	0	0.00	1	19.35	19.30	-1	3,455	-0.03%
2022/01/11	5	19.80	3	19.62	19.40	2	3,449	0.06%
2022/01/10	2	19.08	2	19.10	19.10	0	3,406	0.00%
2022/01/07	10	19.49	8	19.33	19.35	2	3,399	0.06%
2022/01/06	8	20.01	10	19.90	20.05	-2	3,368	-0.06%
2022/01/05	14.1	20.66	32	21.27	20.55	-17.9	3,336	-0.54%
2022/01/04	0	0.00	1	19.45	19.55	-1	2,974	-0.03%
2022/01/03	0.1	19.80	0	0.00	19.60	0.1	2,973	0.00%
2021/12/29	2	20.10	4	20.05	20.05	-2	2,998	-0.07%
2021/12/28	0	0.00	1	19.95	19.95	-1	3,005	-0.03%
2021/12/27	3	20.37	1	20.15	20.30	2	3,010	0.07%
2021/12/24	0	0.00	2	19.50	19.40	-2	2,993	-0.07%
2021/12/23	2	19.30	8	19.35	19.40	-6	3,115	-0.19%
2021/12/22	1	19.05	0	0.00	19.15	1	3,505	0.03%
2021/12/21	0	19.30	0	0.00	19.25	0	3,747	0.00%
2021/12/20	3	19.70	1	19.30	19.35	2	3,769	0.05%
2021/12/17	0	0.00	1	19.85	19.70	-1	3,756	-0.03%
2021/12/14	0.1	19.65	4	19.80	19.60	-3.9	3,700	-0.11%
2021/12/13	0	0.00	1	20.30	20.30	-1	3,672	-0.03%
2021/12/10	1	19.60	1	19.55	19.55	0	3,596	0.00%
2021/12/09	10.1	19.77	4	19.84	19.50	6.1	3,581	0.17%
2021/12/08	1	19.59	2	19.33	19.40	-1	3,528	-0.03%
2021/12/07	0.1	19.20	0	0.00	19.25	0.1	3,516	0.00%
2021/12/06	2	19.38	1	19.50	19.35	1	3,500	0.03%
2021/12/03	1	19.70	4	19.54	19.35	-3	3,487	-0.09%
2021/12/02	4.1	19.21	4.1	19.19	19.00	0	3,444	0.00%
2021/12/01	3	19.53	2	19.48	19.80	1	3,415	0.03%
2021/11/30	1.1	19.71	6	19.82	19.60	-5	3,383	-0.15%
2021/11/29	0.1	19.35	5	18.65	19.15	-5	3,325	-0.15%
2021/11/26	2	19.37	7.1	19.32	19.55	-5	3,297	-0.15%
2021/11/25	3.1	20.59	0	0.00	20.30	3.1	3,245	0.09%
2021/11/24	5	20.09	3	20.73	20.90	2	3,202	0.06%
2021/11/23	49.4	21.39	19	21.21	20.00	30.4	3,118	0.97%
2021/11/22	23	20.83	1	20.80	20.90	22	2,772	0.79%
2021/11/19	3.1	19.61	0	0.00	19.00	3.1	2,662	0.12%
2021/11/18	3	19.88	7.2	20.03	19.65	-4.2	2,605	-0.16%
2021/11/17	31.1	21.51	22	21.26	21.10	9	2,495	0.36%
2021/11/16	16	19.25	21	19.59	20.35	-5	2,149	-0.23%
2021/11/15	2.1	18.72	2	18.60	18.50	0.1	1,920	0.00%
2021/11/11	3	18.87	3	18.80	18.40	0	1,879	0.00%
2021/11/10	0	0.00	2	18.00	18.25	-2	1,834	-0.11%
2021/11/08	0.1	18.10	0	0.00	18.05	0.1	1,821	0.00%
2021/11/05	2	18.00	0	0.00	18.10	2	1,820	0.11%
2021/11/04	7	18.93	14	18.55	18.40	-7	1,807	-0.39%
2021/11/03	0.1	18.00	0	0.00	17.80	0.1	1,713	0.00%
2021/11/01	0	0.00	2	18.20	18.10	-2	1,863	-0.11%
2021/10/29	1	17.80	4	17.74	17.55	-3	1,837	-0.16%
2021/10/28	1	17.95	0	0.00	17.60	1	1,828	0.05%
2021/10/27	8	18.06	8	18.03	18.05	0	1,815	0.00%
2021/10/26	0	17.45	0	0.00	17.30	0	1,740	0.00%
2021/10/25	2	17.45	2.1	17.72	17.70	-0.1	1,718	0.00%
2021/10/22	1	16.65	0	0.00	16.65	1	1,662	0.06%
2021/10/21	0.1	16.40	0	0.00	16.35	0.1	1,660	0.00%
2021/10/15	0.1	16.20	4	16.25	16.30	-4	1,780	-0.22%
2021/10/13	4	15.88	0	0.00	15.90	4	1,853	0.22%
2021/10/12	0.1	16.40	0	0.00	16.30	0.1	1,845	0.01%
2021/10/08	0.1	16.54	2	16.40	16.45	-1.9	1,847	-0.10%
2021/10/07	1.2	16.50	1	16.51	16.45	0.1	1,862	0.01%
2021/10/06	1	16.10	11	16.17	16.10	-10	1,889	-0.53%
2021/10/05	1	16.22	2	16.20	16.85	-1	1,873	-0.05%
2021/10/04	1	17.10	2	16.68	16.80	-1	1,858	-0.05%
2021/10/01	6.2	17.64	14	17.40	16.85	-7.8	1,834	-0.43%
2021/09/30	25	18.95	71	18.60	18.40	-46	1,779	-2.59%
2021/09/29	124	19.04	52	18.69	19.40	72	1,655	4.35%	大買/
2021/09/28	21	18.55	12	18.67	18.90	9	1,268	0.71%
2021/09/27	5	17.16	3	17.08	17.20	2	1,019	0.20%
2021/09/17	0	0.00	0	16.10	16.25	0	1,009	0.00%
2021/09/16	0	15.95	0	0.00	15.85	0	1,010	0.00%
2021/09/14	0	16.25	0	0.00	16.10	0	1,025	0.00%
2021/09/08	0.1	15.92	0	0.00	15.60	0.1	1,057	0.01%
2021/09/07	0	0.00	2	16.05	16.05	-2	1,061	-0.19%
2021/09/06	0.1	16.22	0	0.00	16.10	0.1	1,067	0.01%
2021/09/03	0	16.25	0	0.00	16.20	0	1,076	0.00%
2021/09/02	0.1	16.25	0	0.00	16.10	0.1	1,134	0.01%
2021/09/01	0	16.55	0	0.00	16.40	0	1,139	0.00%
2021/08/30	0	16.45	0	0.00	16.30	0	1,137	0.00%
2021/08/27	0.1	16.30	0	0.00	16.20	0.1	1,148	0.01%
2021/08/23	0.1	15.56	0	0.00	15.75	0.1	1,291	0.01%
2021/08/20	0.2	15.38	0	0.00	15.15	0.2	1,295	0.01%
2021/08/19	0.5	15.70	0	0.00	15.35	0.5	1,295	0.04%
2021/08/18	1.1	15.69	0	0.00	15.70	1.1	1,294	0.08%
2021/08/17	2.2	15.51	0	0.00	15.30	2.2	1,299	0.17%
2021/08/16	0.1	16.22	0	0.00	15.70	0.1	1,302	0.01%
2021/08/13	2	16.45	0	0.00	16.30	2	1,297	0.15%
2021/08/12	0	0.00	1	17.00	16.85	-1	1,294	-0.08%
2021/08/10	0	0.00	2	17.00	16.95	-2	1,322	-0.15%
2021/08/06	3	17.78	71	17.55	17.70	-68	1,353	-5.02%
2021/08/05	0.1	17.50	0	0.00	17.15	0.1	1,208	0.01%
2021/08/03	0	0.00	1	17.20	17.25	-1	1,305	-0.08%
2021/08/02	0.3	17.35	14	17.10	17.30	-13.7	1,313	-1.04%
2021/07/30	0	0.00	4	17.65	17.25	-4	1,324	-0.30%
2021/07/29	1	17.65	1	17.75	17.60	0	1,331	0.00%
2021/07/27	0	0.00	6	17.65	17.80	-6	1,396	-0.43%
2021/07/26	15	18.12	1	18.00	18.00	14	1,431	0.98%
2021/07/23	0	0.00	3	17.57	17.35	-3	1,383	-0.22%
2021/07/21	3	16.83	0	0.00	16.70	3	1,429	0.21%
2021/07/20	10	17.66	10	17.02	17.10	0	1,436	0.00%
2021/07/14	0	0.00	4	17.25	17.20	-4	1,471	-0.27%
2021/07/13	6.1	18.04	11	17.77	17.90	-5	1,497	-0.33%
2021/07/09	1	17.25	0	0.00	17.30	1	1,534	0.07%
2021/07/08	1	17.45	0	0.00	17.45	1	1,564	0.06%
2021/07/07	2	17.68	0	0.00	17.55	2	1,607	0.12%
2021/07/02	0	0.00	0	18.00	17.60	0	1,822	0.00%
2021/06/30	1	17.80	0	0.00	17.70	1	1,848	0.05%
2021/06/28	0	0.00	16	18.18	18.15	-16	1,894	-0.84%
2021/06/25	0	0.00	5	18.15	17.95	-5	1,907	-0.26%
2021/06/24	0	0.00	1	18.20	18.10	-1	1,914	-0.05%
2021/06/23	1	17.55	4	17.65	17.95	-3	1,910	-0.16%
2021/06/17	0	0.00	0.1	18.30	18.10	-0.1	1,959	-0.01%
2021/06/15	0	0.00	5	18.10	18.00	-5	1,997	-0.25%
2021/06/11	16	18.03	0	0.00	18.00	16	2,053	0.78%
2021/06/10	4	18.60	1	18.75	18.05	3	2,056	0.15%
2021/06/09	1	17.65	0	0.00	17.70	1	2,011	0.05%
2021/06/08	0	17.85	0	0.00	17.70	0	2,012	0.00%
2021/06/07	0	17.90	0	0.00	17.55	0	2,020	0.00%
2021/06/04	1	17.95	1	17.90	18.00	0	2,027	0.00%
2021/06/03	0	0.00	18	18.30	18.20	-18	2,038	-0.88%
2021/06/02	1	18.00	0	18.33	18.05	1	2,054	0.05%
2021/06/01	0	0.00	2	18.35	18.60	-2	2,034	-0.10%
2021/05/31	4	18.55	2	18.58	18.75	2	1,992	0.10%
2021/05/28	3	17.17	0	0.00	17.05	3	1,941	0.15%
2021/05/27	0	0.00	0	16.70	16.80	0	1,948	0.00%
2021/05/24	2	16.08	0	0.00	16.15	2	2,025	0.10%
2021/05/21	3	15.97	0	0.00	15.95	3	2,040	0.15%
2021/05/20	1.1	15.62	2	15.80	15.50	-0.9	2,066	-0.04%
2021/05/19	0	0.00	10	15.90	16.10	-10	2,082	-0.48%
2021/05/18	2	14.70	0	0.00	15.20	2	2,119	0.09%
2021/05/17	1.5	14.03	2	14.10	13.85	-0.5	2,128	-0.02%
2021/05/14	0.7	15.79	0	0.00	15.35	0.7	2,105	0.03%
2021/05/13	22.6	15.48	0	0.00	15.60	22.6	2,136	1.06%
2021/05/12	2.5	15.95	1	15.35	15.30	1.5	2,127	0.07%
2021/05/11	2.3	17.00	1	16.90	16.90	1.3	2,091	0.06%
2021/05/10	1.1	18.75	0	0.00	18.55	1.1	2,068	0.05%
2021/05/07	0	0.00	2.7	18.86	19.00	-2.7	2,082	-0.13%
2021/05/06	0	0.00	13.3	18.54	18.10	-13.3	2,078	-0.64%
2021/05/05	0	0.00	77	18.27	18.30	-77	2,109	-3.65%
2021/05/04	1.5	19.07	10	19.30	18.50	-8.6	2,118	-0.40%
2021/05/03	2	20.78	0	0.00	20.10	2	2,099	0.10%
2021/04/29	2	21.85	2	22.00	21.80	0	2,072	0.00%
2021/04/28	1	22.10	29	22.22	22.15	-28	2,133	-1.31%
2021/04/27	11	21.51	40	21.73	21.80	-29	2,287	-1.27%
2021/04/26	9.1	21.07	15	21.30	21.15	-5.9	2,452	-0.24%
2021/04/23	1	21.00	0.1	21.10	21.05	0.9	2,492	0.04%
2021/04/22	6	21.81	0	0.00	21.00	6	2,559	0.23%
2021/04/21	14	22.11	4	22.33	22.15	10	2,712	0.37%
2021/04/20	0	0.00	1	22.20	22.55	-1	2,756	-0.04%
2021/04/19	6.1	22.32	3	22.63	22.30	3.1	2,888	0.11%
2021/04/16	3	22.23	28.6	22.27	22.40	-25.6	2,933	-0.87%
2021/04/15	2	21.85	0	0.00	21.70	2	2,975	0.07%
2021/04/14	0	0.00	5	21.24	21.35	-5	3,042	-0.16%
2021/04/13	1	22.10	0	0.00	21.70	1	3,216	0.03%
2021/04/12	9	22.21	21	21.95	22.50	-12	3,698	-0.32%
2021/04/09	6	20.93	20	20.97	21.00	-14	3,943	-0.35%
2021/04/08	1	21.50	29	21.27	21.45	-28	4,080	-0.69%
2021/04/07	0	0.00	37	20.95	20.85	-37	4,044	-0.92%
2021/04/06	0	0.00	2	20.65	20.70	-2	4,058	-0.05%
2021/04/01	7	20.66	1	20.80	20.70	6	4,091	0.15%
2021/03/31	4	20.95	5	20.89	20.70	-1	4,129	-0.02%
2021/03/30	0	0.00	1	20.90	20.65	-1	4,139	-0.02%
2021/03/29	0	0.00	4	20.75	20.75	-4	4,177	-0.10%
2021/03/25	14	20.88	2	21.20	20.80	12	4,364	0.27%
2021/03/24	7	20.94	2	21.25	21.00	5	4,607	0.11%
2021/03/23	26	21.31	4	21.65	21.00	22	4,956	0.44%
2021/03/22	0	21.35	54	21.44	21.50	-54	5,019	-1.08%
2021/03/19	6	21.10	2	21.00	21.00	4	5,041	0.08%
2021/03/18	2	21.33	0	0.00	21.35	2	5,209	0.04%
2021/03/17	10	21.58	3	21.55	21.50	7	5,257	0.13%
2021/03/12	5	20.92	4	21.00	20.95	1	5,598	0.02%
2021/03/11	0	0.00	24	21.03	20.95	-24	5,712	-0.42%
2021/03/09	1	20.50	0	0.00	20.50	1	5,936	0.02%
2021/03/08	3	21.50	0	0.00	21.00	3	6,085	0.05%
2021/03/04	0	0.00	3	22.10	21.95	-3	6,432	-0.05%
2021/03/03	0	0.00	5	21.90	22.15	-5	6,453	-0.08%
2021/03/02	1	21.85	0	0.00	21.70	1	6,534	0.02%
2021/02/26	1	22.00	2	22.43	22.20	-1	6,631	-0.02%
2021/02/25	13	22.23	0	0.00	22.15	13	6,623	0.20%
2021/02/24	18	22.82	0	0.00	22.40	18	6,681	0.27%
2021/02/23	1	22.60	0	0.00	22.70	1	6,696	0.01%
2021/02/22	0.1	22.70	1	22.70	22.60	-0.9	6,703	-0.01%
2021/02/19	6	22.03	12	22.10	22.15	-6	6,744	-0.09%
2021/02/18	1	22.00	13	21.83	22.20	-12	6,891	-0.17%
2021/02/17	5	21.10	10	21.35	21.20	-5	7,045	-0.07%
2021/02/05	0	0.00	43	20.87	20.80	-43	7,153	-0.60%
2021/02/04	29	20.92	0	0.00	20.80	29	7,188	0.40%
2021/02/03	5	20.92	26	21.13	21.10	-21	7,145	-0.29%
2021/02/02	0	0.00	3	20.73	20.80	-3	7,125	-0.04%
2021/02/01	1	19.90	0	0.00	19.80	1	7,107	0.01%
2021/01/29	24	20.80	0	0.00	20.30	24	7,088	0.34%
2021/01/28	19	20.78	0	0.00	20.75	19	7,064	0.27%
2021/01/27	26	20.87	66.1	21.04	21.15	-40.1	7,049	-0.57%
2021/01/26	15	20.86	31	20.87	20.50	-16	7,004	-0.23%
2021/01/25	25	20.58	0	0.00	21.05	25	6,974	0.36%
2021/01/22	14	20.44	48	20.56	20.60	-34	6,934	-0.49%
2021/01/21	39	20.83	8	21.04	20.45	31	6,910	0.45%
2021/01/20	13	21.07	10	21.94	20.40	3	6,827	0.04%
2021/01/19	50	23.24	4.1	23.21	22.55	45.9	6,622	0.69%
2021/01/18	2	24.93	6	24.30	25.05	-4	6,415	-0.06%
2021/01/15	96.1	26.05	10	26.00	25.80	86.1	6,354	1.35%
2021/01/14	26	25.58	39	26.20	26.60	-13	6,273	-0.21%
2021/01/13	16	25.77	9	25.90	25.45	7	6,071	0.12%
2021/01/12	27	25.83	33.1	26.39	26.20	-6.1	6,002	-0.10%
2021/01/11	16	25.56	8	25.77	26.20	8	5,829	0.14%
2021/01/08	24	26.14	3	25.66	25.50	21	5,736	0.37%
2021/01/07	20	26.91	13	26.83	26.60	7	5,635	0.12%
2021/01/06	77.3	27.56	23.1	27.54	26.75	54.2	5,537	0.98%
2021/01/05	89	27.97	40.2	28.32	28.20	48.8	5,328	0.92%
2021/01/04	38	25.35	35.1	25.76	27.00	2.9	4,799	0.06%
2020/12/31	41.3	23.88	7	23.71	24.55	34.3	4,407	0.78%
2020/12/30	47	23.11	2	23.10	23.15	45	4,229	1.06%
2020/12/29	12.2	23.00	0	0.00	23.10	12.2	4,210	0.29%
2020/12/28	3.4	23.27	2	23.50	23.15	1.4	4,176	0.03%
2020/12/25	4	23.06	1	23.25	23.20	3	4,128	0.07%
2020/12/24	4.3	22.98	2	23.10	23.00	2.3	4,072	0.06%
2020/12/23	22.3	23.22	2	23.45	23.15	20.3	4,028	0.50%
2020/12/22	99.5	23.99	3	24.10	22.80	96.5	3,982	2.42%
2020/12/21	35	24.01	6	24.01	23.95	29	3,881	0.75%
2020/12/18	10	24.07	10	24.30	24.25	0	3,795	0.00%
2020/12/17	17	23.63	13.3	23.60	23.80	3.7	3,543	0.10%
2020/12/16	0	22.10	2	22.40	22.35	-2	3,186	-0.06%
2020/12/15	1	22.50	2	22.10	21.90	-1	3,101	-0.03%
2020/12/14	3	22.60	1	23.00	22.65	2	3,047	0.07%
2020/12/11	2	22.30	4	21.90	22.00	-2	2,863	-0.07%
2020/12/10	6	22.40	3	22.35	21.95	3	2,791	0.11%
2020/12/09	0.2	22.00	9.1	22.00	22.45	-8.9	2,641	-0.34%
2020/12/08	3	21.53	2	21.53	21.55	1	2,466	0.04%
2020/12/07	0	0.00	3	20.88	21.40	-3	2,386	-0.13%
2020/12/04	4.9	20.58	3	20.77	20.75	1.9	2,269	0.08%
2020/12/03	1	19.75	3	19.70	19.60	-2	2,102	-0.10%
2020/12/02	22	20.45	18	20.16	19.90	4	2,081	0.19%
2020/12/01	1.1	19.66	0	0.00	20.50	1.1	1,915	0.06%
2020/11/30	1	18.80	2	18.98	19.35	-1	1,680	-0.06%
2020/11/27	3	18.90	4.1	18.74	18.75	-1.1	1,559	-0.07%
2020/11/26	5	18.55	6	18.48	18.80	-1	1,532	-0.07%
2020/11/25	2	18.28	0	0.00	18.40	2	1,433	0.14%
2020/11/24	1.3	18.00	0	0.00	18.00	1.3	1,323	0.10%
2020/11/23	0	0.00	0.2	18.45	18.35	-0.2	1,303	-0.02%
2020/11/20	0.1	17.95	0.1	18.10	17.95	0	1,215	0.00%
2020/11/19	1	18.15	1	18.10	18.00	0	1,178	0.00%
2020/11/18	2	17.97	4	17.95	17.95	-2	1,158	-0.17%
2020/11/17	13.8	18.60	22	18.49	18.30	-8.2	1,088	-0.75%
2020/11/16	20.5	18.26	9	17.91	19.00	11.5	931	1.23%
2020/11/13	7	17.41	3	17.57	17.30	4	726	0.55%
2020/11/11	0	15.95	2	15.90	16.00	-2	556	-0.35%
2020/11/10	2	15.45	0.7	15.55	15.60	1.4	549	0.25%
2020/11/09	0.1	15.62	0.3	15.65	15.50	-0.2	549	-0.03%
2020/11/06	2	15.53	0	0.00	15.40	2	552	0.36%
2020/11/05	0.2	15.75	0	0.00	15.50	0.2	606	0.03%
2020/11/04	0	15.65	0	0.00	15.65	0	611	0.01%
2020/11/03	0	15.60	0	0.00	15.60	0	614	0.01%
2020/10/30	1.1	15.39	0	0.00	15.35	1.1	634	0.18%
2020/10/29	0.1	16.16	0.1	16.00	15.60	0	637	0.01%
2020/10/28	0	0.00	6	16.10	15.90	-6	635	-0.94%
2020/10/27	0.1	16.40	0	0.00	16.25	0.1	635	0.02%
2020/10/26	0	16.45	0	0.00	16.30	0	636	0.01%
2020/10/22	0	16.45	0	0.00	16.35	0	654	0.01%
2020/10/21	2.1	16.85	2	16.70	16.55	0.1	667	0.01%
2020/10/20	0	16.65	0	0.00	16.60	0	677	0.00%
2020/10/19	0.1	16.45	0	0.00	16.50	0.1	682	0.01%
2020/10/15	0.1	16.55	9	16.45	16.55	-8.9	721	-1.24%
2020/10/14	0	16.55	0.1	16.55	16.25	0	735	0.00%
2020/10/13	0.2	16.30	0	0.00	16.00	0.2	749	0.03%
2020/10/12	0	16.45	0	0.00	16.10	0	764	0.01%
2020/10/08	0.1	16.85	1	16.55	16.60	-0.9	792	-0.12%
2020/10/07	0	16.70	0	0.00	16.55	0	811	0.00%
2020/10/06	0.1	16.60	0	0.00	16.50	0.1	846	0.01%
2020/10/05	10	16.30	0	0.00	16.25	10	875	1.14%
2020/09/30	0.1	16.40	0	0.00	16.35	0.1	906	0.01%
2020/09/29	0.1	16.10	0	0.00	16.05	0.1	940	0.01%
2020/09/24	0.3	16.65	0	0.00	16.45	0.3	1,233	0.02%
2020/09/23	1.2	17.29	2	17.23	17.05	-0.9	1,265	-0.07%
2020/09/22	0.1	17.50	0	0.00	17.20	0.1	1,383	0.01%
2020/09/21	0	17.95	0	0.00	17.70	0	1,540	0.00%
2020/09/18	0.1	18.00	0	0.00	17.90	0.1	1,558	0.01%
2020/09/17	0.1	17.80	0	0.00	17.60	0.1	1,572	0.01%
2020/09/14	0.1	17.90	0	0.00	17.80	0.1	1,755	0.00%
2020/08/17	1.1	17.80	0	0.00	17.65	1.1	2,350	0.04%
2020/08/10	0	0.00	17	17.74	17.70	-17	3,008	-0.57%
2020/07/28	0	0.00	3	16.75	16.75	-3	3,599	-0.08%
2020/07/24	0	0.00	3	18.35	17.75	-3	3,706	-0.08%
2020/07/23	3	18.85	0	0.00	18.40	3	3,731	0.08%
2020/07/22	1	18.55	0	0.00	18.60	1	3,729	0.03%
2020/07/15	0	0.00	1	18.65	18.20	-1	3,735	-0.03%
2020/07/14	0	0.00	1	18.30	18.25	-1	3,710	-0.03%
2020/07/13	1	19.05	0	0.00	18.85	1	3,692	0.03%
2020/07/10	1	19.00	2	19.65	19.10	-1	3,660	-0.03%
2020/07/08	6	19.95	2	20.05	19.85	4	3,600	0.11%
2020/07/07	12	20.23	2	20.13	20.00	10	3,563	0.28%
2020/07/06	6	20.48	10	20.62	20.75	-4	3,495	-0.11%
2020/07/03	2	19.73	8	19.68	19.65	-6	3,332	-0.18%
2020/07/01	11	19.30	2	19.65	19.20	9	3,230	0.28%
2020/06/30	2	19.30	2	19.48	19.65	0	3,108	0.00%
2020/06/29	0	0.00	9	18.19	18.40	-9	2,947	-0.31%
2020/06/23	9	18.41	5	18.65	18.25	4	2,912	0.14%
2020/06/22	11	18.93	4	18.78	18.75	7	2,874	0.24%
2020/06/19	10	18.06	0	0.00	18.00	10	2,770	0.36%
2020/06/16	0	0.00	2	17.15	17.15	-2	2,696	-0.07%
2020/06/12	0	0.00	1	16.60	16.85	-1	2,703	-0.04%
2020/06/11	0	0.00	7	17.36	16.80	-7	2,698	-0.26%
2020/06/09	4	18.18	2	18.20	18.10	2	2,671	0.07%
2020/06/05	2	17.45	2	17.65	17.70	0	2,543	0.00%
2020/06/04	3	17.80	1	17.10	17.80	2	2,528	0.08%
2020/06/01	0	0.00	1	16.80	16.80	-1	2,400	-0.04%
2020/05/27	1	17.40	1	17.05	17.10	0	2,338	0.00%
2020/05/25	1	17.25	0	0.00	17.00	1	2,270	0.04%
2020/05/22	3	16.65	9	17.31	16.65	-6	2,221	-0.27%
2020/05/21	3	18.50	0	0.00	18.40	3	2,064	0.15%
2020/05/20	11	19.58	0	0.00	18.90	11	2,000	0.55%
2020/05/19	7	19.92	15	19.70	20.00	-8	1,898	-0.42%
2020/05/18	12	20.43	3	20.62	20.80	9	1,744	0.52%
2020/05/15	15	19.28	1	19.40	19.25	14	1,489	0.94%
2020/05/14	0	0.00	2	19.60	18.55	-2	1,337	-0.15%
2020/05/11	1	18.30	1	17.85	17.60	0	1,079	0.00%
2020/05/07	0	0.00	2	17.70	17.65	-2	979	-0.20%
2020/05/04	5	17.08	0	0.00	17.90	5	798	0.63%
2020/04/30	5	15.45	2	15.58	16.40	3	694	0.43%
2020/04/28	1	14.15	0	0.00	14.60	1	563	0.18%
2020/04/27	0.1	13.50	1	13.35	13.30	-1	537	-0.18%
2020/04/24	0.1	13.35	0	0.00	13.35	0.1	533	0.01%
2020/04/23	1	12.60	0	0.00	13.20	1	496	0.20%
2020/04/09	5	12.45	5	12.07	12.05	0	534	0.00%
2020/04/07	0	0.00	10	11.50	11.60	-10	585	-1.71%
2020/04/01	10	11.10	0	0.00	11.15	10	880	1.14%
2020/03/23	0	10.35	0	0.00	10.05	0	1,048	0.00%
2020/03/20	0	0.00	1	10.60	10.70	-1	1,050	-0.10%
2020/03/19	0	0.00	1	9.96	9.95	-1	1,038	-0.10%
2020/03/13	1	12.55	0	0.00	13.15	1	988	0.10%
2020/02/25	0	15.35	2	15.15	15.15	-2	946	-0.21%
2019/12/31	0	0.00	5	18.25	18.15	-5	888	-0.56%
2019/12/30	5	18.00	0	0.00	18.25	5	859	0.58%
2019/12/27	3	18.03	4	18.29	18.50	-1	808	-0.12%
2019/12/26	5	16.72	2	17.00	17.30	3	561	0.53%
2019/09/26	1	17.30	0	0.00	16.95	1	441	0.23%
2019/09/25	0	0.00	1	16.50	16.05	-1	352	-0.28%
2019/09/24	1	16.10	0	0.00	16.70	1	329	0.30%
2019/09/05	0.1	15.85	0	0.00	15.70	0.1	343	0.01%
2019/07/03	0	0.00	4	16.35	16.30	-4	611	-0.65%
2019/07/01	0	0.00	11	16.56	16.50	-11	645	-1.70%
2019/06/25	0	0.00	3	16.75	16.50	-3	754	-0.40%
2019/06/24	0	0.00	2	17.20	17.05	-2	748	-0.27%
2019/06/21	8	17.07	1	17.00	17.25	7	746	0.94%
2019/06/20	12	16.52	0	0.00	16.90	12	744	1.61%
2019/05/27	1	15.80	0	0.00	15.85	1	973	0.10%
2019/05/07	1	18.50	1	18.45	18.30	0	1,343	0.00%
2019/05/03	0	0.00	2	18.90	18.75	-2	1,356	-0.15%
2019/04/26	2	18.85	0	0.00	18.80	2	1,335	0.15%
2019/04/18	0	0.00	2	19.25	18.80	-2	1,304	-0.15%
2019/04/16	0	0.00	1	19.50	19.90	-1	1,263	-0.08%
2019/04/15	1	19.40	0	0.00	19.35	1	1,174	0.09%
2019/03/18	0	0.00	1	19.30	19.10	-1	1,316	-0.08%
2019/02/26	1	18.85	0	0.00	18.80	1	1,483	0.07%
2019/02/22	0	0.00	1	18.65	18.65	-1	1,481	-0.07%
2019/02/21	0	0.00	1	19.35	19.05	-1	1,477	-0.07%
2019/02/20	1	18.95	0	0.00	19.00	1	1,440	0.07%
2019/02/19	0	0.00	1.2	18.72	18.70	-1.2	1,419	-0.08%
2019/02/18	1	18.35	0	0.00	18.30	1	1,464	0.07%
2019/02/11	1	18.90	0	0.00	18.85	1	1,446	0.07%
2019/01/29	15	19.02	14	18.90	19.25	1	1,394	0.07%
2019/01/22	1	17.30	0	0.00	17.30	1	1,143	0.09%
2019/01/18	0.1	17.35	0	0.00	17.35	0.1	1,146	0.01%
2019/01/10	0.1	17.70	0	0.00	17.80	0.1	1,141	0.01%
2019/01/08	0	0.00	1	18.50	18.40	-1	1,118	-0.09%
2018/12/21	0	0.00	15	17.91	18.05	-15	1,089	-1.38%
2018/12/19	16	18.95	0	0.00	18.60	16	1,071	1.49%
2018/12/14	0	0.00	1	18.90	18.80	-1	1,002	-0.10%
2018/12/11	0	0.00	7	19.06	18.95	-7	858	-0.81%
2018/12/07	2	18.33	5	18.50	18.15	-3	756	-0.40%
2018/12/06	5	17.15	0	0.00	17.25	5	693	0.72%
2018/12/05	4	18.40	4	18.34	18.30	0	670	0.00%
2018/12/04	1	17.70	0	0.00	18.05	1	570	0.18%
2018/12/03	0	0.00	1	17.50	17.25	-1	524	-0.19%
2018/11/23	1	17.00	0	0.00	16.80	1	478	0.21%
2018/11/21	4	16.66	0	0.00	16.95	4	424	0.94%
2018/11/20	1	16.55	1	16.60	16.50	0	411	0.00%
2018/11/15	1	16.25	0	0.00	16.20	1	404	0.25%
2018/10/30	0	0.00	2	15.50	15.35	-2	348	-0.57%
2018/10/29	0	0.00	3	15.15	15.25	-3	348	-0.86%
2018/09/28	2	18.78	2	18.95	18.95	0	540	0.00%
2018/08/30	0	0.00	1	17.70	17.70	-1	904	-0.11%
2018/08/27	0	0.00	1	17.45	17.70	-1	1,186	-0.08%
2018/08/10	1	19.05	0	0.00	19.05	1	1,164	0.09%
2018/07/30	1	19.40	0	0.00	19.25	1	1,169	0.09%
2018/07/23	0	0.00	1	20.50	19.55	-1	1,155	-0.09%
2018/07/19	3	20.28	0	0.00	20.10	3	1,110	0.27%
2018/07/18	1	20.50	4	20.20	20.05	-3	1,039	-0.29%
2018/07/17	1	19.10	0	0.00	19.05	1	942	0.11%
2018/07/10	1	18.90	0	0.00	19.00	1	938	0.11%
2018/07/04	1	19.60	0	0.00	19.60	1	937	0.11%
2018/07/02	0	0.00	1	20.25	20.00	-1	934	-0.11%
2018/06/29	1	20.55	0	0.00	21.15	1	932	0.11%
2018/06/27	1	19.35	0	0.00	19.55	1	973	0.10%
2018/06/20	1	19.25	0	0.00	19.20	1	963	0.10%
2018/06/11	2	21.25	3	21.25	21.20	-1	912	-0.11%
2018/06/08	2	21.70	1	22.60	21.55	1	886	0.11%
2018/06/06	4	20.95	3	20.80	20.95	1	698	0.14%
2018/06/05	5	21.19	1	21.30	21.35	4	662	0.60%
2018/06/04	0	0.00	1	18.65	20.45	-1	521	-0.19%
2018/06/01	1	18.35	0	0.00	18.60	1	419	0.24%
2018/05/14	0	0.00	1	19.10	19.05	-1	445	-0.22%
2018/05/09	0	0.00	1	18.10	17.85	-1	420	-0.24%
2018/04/17	0	0.00	1	19.05	18.95	-1	523	-0.19%
2018/04/09	0	0.00	1	19.50	18.90	-1	741	-0.13%
2018/03/31	4	20.26	0	0.00	20.60	4	702	0.57%
2018/03/02	0	0.00	7	18.55	18.55	-7	643	-1.09%
2018/02/23	0	0.00	1	18.80	18.75	-1	670	-0.15%
2018/02/12	0	0.00	1	18.10	18.00	-1	681	-0.15%
2018/02/09	0	0.00	1	17.90	17.75	-1	681	-0.15%
2018/02/08	0	0.00	3	18.40	18.20	-3	678	-0.44%
2018/01/23	0	0.00	3	20.90	20.70	-3	705	-0.43%
2018/01/18	3	21.80	0	0.00	21.25	3	693	0.43%
2018/01/09	2	21.50	0	0.00	21.35	2	640	0.31%
2018/01/08	1	22.60	0	0.00	21.15	1	636	0.16%
2018/01/05	0	0.00	30	22.13	21.80	-30	609	-4.92%
2018/01/04	0	0.00	40	21.39	21.55	-40	529	-7.55%