美亞 (2020)-國泰-敦南券商分點個股進出

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

美亞

(2020)

可現股當沖

股價
39.60
漲跌
▼0.45
漲幅
-1.12%
成交量
3,349張
產業
上市鋼鐵類股
258人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

美亞 (2020)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	53.5	39.42	50.5	39.46	39.60	3	2,058	0.15%
2024/05/09	29.1	40.26	4.7	40.25	40.05	24.4	2,011	1.21%
2024/05/08	22.3	40.29	10	40.31	40.40	12.3	2,001	0.61%
2024/05/07	61.4	40.49	26.7	40.25	40.45	34.8	1,987	1.75%
2024/05/06	20.1	40.65	28.7	40.55	40.75	-8.6	1,968	-0.44%
2024/05/03	36.8	40.11	13.1	40.07	39.90	23.7	1,936	1.22%
2024/05/02	24.4	39.66	12.1	39.60	39.85	12.4	1,918	0.64%
2024/04/30	11.3	39.98	10.7	39.92	39.70	0.7	1,902	0.04%
2024/04/29	51.6	40.06	25.4	40.06	40.00	26.2	1,882	1.39%
2024/04/26	42.2	39.10	17.1	39.05	39.25	25	1,827	1.37%
2024/04/25	6.5	39.12	6.4	39.19	39.15	0.1	1,809	0.01%
2024/04/24	17.9	39.00	17	39.03	39.10	0.9	1,797	0.05%
2024/04/23	20.3	38.85	28.2	39.15	38.95	-7.9	1,787	-0.44%
2024/04/22	25.5	38.63	18.2	38.74	38.80	7.3	1,775	0.41%
2024/04/19	6.4	38.96	15.6	38.87	39.00	-9.2	1,754	-0.52%
2024/04/18	13.4	39.02	13.3	38.93	38.90	0.1	1,719	0.00%
2024/04/17	11.3	38.52	19.5	38.40	38.70	-8.2	1,701	-0.48%
2024/04/16	27.9	37.57	42	37.74	37.45	-14.1	1,691	-0.84%
2024/04/15	34.5	38.82	17.4	38.72	38.50	17	1,664	1.02%
2024/04/12	17.6	38.33	4.2	38.43	38.45	13.3	1,648	0.81%
2024/04/11	14.7	38.60	20.2	38.65	38.75	-5.5	1,633	-0.34%
2024/04/10	37.2	38.42	22.1	38.42	38.45	15.1	1,629	0.93%
2024/04/09	33.4	38.84	8	38.89	38.90	25.3	1,619	1.56%
2024/04/08	30	39.32	21.4	39.34	39.20	8.6	1,633	0.53%
2024/04/03	19.3	39.00	19.1	39.54	38.75	0.2	1,615	0.01%
2024/04/02	58.7	39.54	41	39.20	39.15	17.7	1,602	1.11%
2024/04/01	40.4	39.11	26.3	39.38	39.55	14.1	1,589	0.89%
2024/03/29	13	38.07	27.5	38.10	38.25	-14.5	1,561	-0.93%
2024/03/28	6.4	37.89	3.3	37.89	37.85	3.2	1,545	0.20%
2024/03/27	3	37.53	26.5	37.71	37.70	-23.5	1,559	-1.51%
2024/03/26	35.5	37.39	7.8	37.32	37.15	27.7	1,608	1.72%
2024/03/25	19.4	37.96	14	37.95	37.90	5.4	1,618	0.33%
2024/03/22	19.5	37.69	7	37.85	37.90	12.5	1,628	0.77%
2024/03/21	6.1	37.53	41	37.81	37.85	-34.9	1,701	-2.05%
2024/03/20	9.4	37.44	7	37.46	37.35	2.4	1,757	0.14%
2024/03/19	40.2	37.64	14	37.90	37.55	26.2	1,744	1.50%
2024/03/18	34.3	37.79	31.3	37.95	37.85	3	1,712	0.18%
2024/03/15	101	36.98	59.3	36.93	36.40	41.7	1,638	2.55%
2024/03/14	153.3	37.81	124.7	37.86	38.15	28.6	1,533	1.86%	大買/大賣/
2024/03/13	8	36.36	8.1	36.36	36.45	-0.1	1,309	0.00%
2024/03/12	16.3	36.24	13	36.30	36.70	3.3	1,293	0.25%
2024/03/11	18.3	36.31	27.5	36.45	36.70	-9.2	1,276	-0.72%
2024/03/08	20.9	35.36	15.1	35.50	35.55	5.7	1,233	0.47%
2024/03/07	2.6	36.06	4.4	35.85	36.05	-1.9	1,226	-0.15%
2024/03/06	1.1	35.87	30.5	35.96	36.10	-29.4	1,217	-2.42%
2024/03/05	5.3	35.40	4.6	35.42	35.55	0.7	1,198	0.06%
2024/03/04	21.4	35.49	5.7	35.49	35.40	15.7	1,190	1.32%
2024/03/01	19.1	35.66	12.6	35.75	35.70	6.6	1,181	0.56%
2024/02/29	5.1	35.79	8.7	35.68	35.80	-3.6	1,174	-0.30%
2024/02/27	29.2	35.12	17.5	35.11	35.20	11.7	1,163	1.00%
2024/02/26	6	35.34	9.5	35.41	35.45	-3.5	1,149	-0.30%
2024/02/23	22.2	35.34	26.1	35.25	35.15	-3.9	1,144	-0.34%
2024/02/22	13.3	34.54	18.3	34.73	35.15	-5	1,126	-0.44%
2024/02/21	7.9	34.41	11.3	34.46	34.30	-3.4	1,107	-0.30%
2024/02/20	10.6	34.54	8.1	34.52	34.45	2.5	1,109	0.23%
2024/02/19	9.5	34.57	38.4	34.15	34.90	-28.9	1,121	-2.58%
2024/02/16	6.6	32.99	14.2	33.08	33.00	-7.5	1,069	-0.70%
2024/02/15	1.2	32.24	20	32.74	32.95	-18.8	1,066	-1.77%
2024/02/05	14.8	32.06	7	32.07	32.00	7.8	1,069	0.73%
2024/02/02	18.1	32.44	7	32.40	32.30	11.1	1,064	1.04%
2024/02/01	5.4	32.70	0	0.00	32.60	5.4	1,076	0.50%
2024/01/31	3	32.74	10	32.84	32.90	-7	1,072	-0.65%
2024/01/30	8	32.75	4	32.93	33.00	4	1,068	0.38%
2024/01/29	3.5	32.56	30	32.79	33.00	-26.5	1,068	-2.48%
2024/01/26	5	32.49	20.2	32.61	32.50	-15.2	1,069	-1.42%
2024/01/25	5.2	32.32	2	32.28	32.35	3.2	1,066	0.30%
2024/01/24	1	32.16	4	32.33	32.20	-3	1,065	-0.28%
2024/01/23	7.1	32.26	3	32.23	32.10	4.1	1,065	0.38%
2024/01/22	7.6	31.96	14.5	31.94	31.85	-7	1,058	-0.66%
2024/01/19	5.1	31.55	1.1	31.74	31.45	4	1,053	0.38%
2024/01/18	2.6	31.54	1	31.75	31.60	1.6	1,053	0.15%
2024/01/17	12.3	31.75	8.5	31.64	31.45	3.8	1,052	0.36%
2024/01/16	14.2	32.09	3.4	31.96	32.05	10.9	1,045	1.04%
2024/01/15	1.2	32.22	5	32.53	32.65	-3.8	1,038	-0.36%
2024/01/12	4.8	32.25	0	0.00	32.25	4.8	1,040	0.46%
2024/01/11	0.3	32.55	9.3	32.53	32.55	-9	1,038	-0.86%
2024/01/10	18.3	32.01	7.4	32.01	31.90	10.9	1,041	1.05%
2024/01/09	13.6	32.59	2	32.55	32.55	11.6	1,036	1.12%
2024/01/08	9.1	32.89	10	32.99	32.95	-0.9	1,027	-0.08%
2024/01/05	4.5	33.11	9.1	33.17	33.00	-4.6	1,021	-0.45%
2024/01/04	26.9	33.23	26.1	33.20	33.10	0.8	1,018	0.08%
2024/01/03	18.1	33.20	18.2	33.20	33.40	-0.1	1,018	-0.01%
2024/01/02	42.2	33.05	40	32.98	33.25	2.2	1,001	0.22%
2023/12/29	14.3	32.08	42	32.16	32.05	-27.8	955	-2.90%
2023/12/28	16.3	32.55	13.5	32.38	32.35	2.8	955	0.29%
2023/12/27	21.3	33.04	18.9	33.05	32.95	2.4	945	0.26%
2023/12/26	32.6	33.23	16.4	33.30	33.30	16.3	936	1.74%
2023/12/25	25.1	32.72	19.8	32.60	32.55	5.3	904	0.58%
2023/12/22	19.2	32.66	31.9	32.41	32.25	-12.7	891	-1.43%
2023/12/21	53.7	32.99	53.4	32.90	32.95	0.3	866	0.04%
2023/12/20	38	32.44	26.2	32.49	32.65	11.8	815	1.45%
2023/12/19	20.2	31.20	21	31.24	31.55	-0.9	779	-0.11%
2023/12/18	49.6	32.84	55.2	32.66	32.20	-5.7	757	-0.75%
2023/12/15	98	32.28	75.5	32.27	32.15	22.5	675	3.34%
2023/12/14	1.7	30.60	16.5	30.58	30.60	-14.9	609	-2.44%
2023/12/13	2	30.05	0.5	30.17	30.05	1.5	614	0.24%
2023/12/12	3.6	30.10	1	30.10	30.05	2.6	696	0.37%
2023/12/11	12.1	30.34	7	30.31	30.30	5.1	746	0.68%
2023/12/08	3.2	30.11	13.2	30.38	30.35	-10	806	-1.24%
2023/12/07	3.2	30.45	4	30.34	30.35	-0.9	848	-0.10%
2023/12/06	3	30.70	1	30.60	30.55	2	897	0.22%
2023/12/05	9	30.72	1	30.65	30.70	8	908	0.88%
2023/12/04	11.3	30.67	6.9	30.69	30.75	4.4	902	0.49%
2023/12/01	9.1	30.28	0	0.00	30.20	9.1	890	1.02%
2023/11/30	6.1	30.28	1	30.15	30.20	5.1	889	0.57%
2023/11/29	3.6	30.40	5	30.38	30.25	-1.4	888	-0.16%
2023/11/28	2.1	30.42	4.5	30.39	30.35	-2.4	887	-0.27%
2023/11/27	4.9	30.07	0	0.00	30.00	4.9	879	0.56%
2023/11/24	4.5	30.17	12.4	30.14	30.05	-7.9	875	-0.90%
2023/11/22	4.4	30.35	0	0.00	30.45	4.4	864	0.51%
2023/11/21	0.1	30.28	19.1	30.25	30.25	-19	854	-2.22%
2023/11/20	10	30.20	4.4	30.30	30.15	5.7	848	0.67%
2023/11/17	11.2	30.36	5.2	30.19	30.15	6	839	0.71%
2023/11/16	15.1	30.16	42.4	30.14	30.05	-27.3	827	-3.30%
2023/11/15	2	29.60	7	29.50	29.50	-5	796	-0.63%
2023/11/14	2	29.35	7	29.47	29.50	-5	789	-0.63%
2023/11/13	3	29.45	15.3	29.37	29.25	-12.2	783	-1.56%
2023/11/10	5	28.82	1	28.95	28.85	4	770	0.52%
2023/11/09	4	28.84	11.1	28.97	29.20	-7.1	773	-0.91%
2023/11/08	3	28.60	1	28.75	28.50	2	768	0.26%
2023/11/07	2	28.65	0	0.00	28.75	2	780	0.26%
2023/11/06	3	29.37	1	28.80	28.90	2	793	0.25%
2023/11/03	1	28.85	4	28.74	28.75	-3	795	-0.38%
2023/11/02	2	28.33	1	28.35	28.45	1	794	0.13%
2023/11/01	1	27.85	0	0.00	27.95	1	820	0.12%
2023/10/31	12	28.12	0	0.00	27.95	12	838	1.43%
2023/10/30	0	28.85	1.4	28.65	28.55	-1.4	849	-0.16%
2023/10/27	0	28.88	0	0.00	28.80	0	860	0.00%
2023/10/26	4	28.73	10	28.85	28.90	-6	876	-0.68%
2023/10/25	3	29.02	2	29.00	29.00	1	883	0.11%
2023/10/24	0.1	28.65	1.1	28.89	28.70	-1	901	-0.11%
2023/10/23	1	28.20	3	28.22	28.40	-2	912	-0.22%
2023/10/20	10	27.69	1	27.40	27.70	9	917	0.98%
2023/10/19	1	27.65	1	27.80	27.80	0	922	0.00%
2023/10/18	6	27.83	2.2	27.89	27.80	3.9	923	0.42%
2023/10/17	4	28.66	7.1	28.66	28.50	-3.1	925	-0.33%
2023/10/16	0	27.95	4	28.03	27.95	-4	925	-0.43%
2023/10/13	1	27.90	3	28.12	27.70	-2	932	-0.21%
2023/10/12	0	0.00	0.1	28.05	28.30	-0.1	947	-0.01%
2023/10/11	14.1	28.31	18.2	28.26	28.00	-4	959	-0.42%
2023/10/06	5.2	28.97	0	0.00	28.85	5.2	973	0.53%
2023/10/05	0	0.00	1	29.00	28.85	-1	1,079	-0.09%
2023/10/04	2.2	28.52	7.5	28.47	28.40	-5.3	1,096	-0.48%
2023/10/03	2.2	29.01	3	29.25	29.10	-0.9	1,086	-0.08%
2023/10/02	3.4	28.88	1	28.50	28.75	2.4	1,078	0.22%
2023/09/28	0.2	29.05	1.3	29.19	29.10	-1.1	1,068	-0.11%
2023/09/27	1	28.85	2	28.78	28.85	-1	1,059	-0.09%
2023/09/26	3	29.10	2	28.83	28.80	1	1,056	0.09%
2023/09/25	2.1	28.89	6	29.20	29.30	-3.9	1,053	-0.37%
2023/09/22	0	28.80	2	29.00	28.75	-2	1,040	-0.19%
2023/09/21	5	29.28	10	28.95	28.85	-5	1,035	-0.48%
2023/09/20	1.2	29.52	10	29.49	29.35	-8.8	1,026	-0.86%
2023/09/19	9	28.84	10	28.82	29.00	-1	1,008	-0.10%
2023/09/18	4.1	28.87	7.3	28.74	28.60	-3.3	992	-0.33%
2023/09/15	34.2	29.59	62.7	29.43	28.65	-28.6	974	-2.93%
2023/09/14	48.4	29.91	77.6	29.90	29.90	-29.3	886	-3.30%
2023/09/13	86.2	29.11	72.5	29.39	29.50	13.7	832	1.64%
2023/09/12	61.3	27.72	50.8	27.84	28.35	10.5	769	1.36%
2023/09/11	42.5	27.48	32.1	27.25	27.25	10.4	721	1.44%
2023/09/08	7	26.61	16	26.56	26.75	-9	669	-1.34%
2023/09/06	3	25.55	0	25.50	25.50	3	670	0.45%
2023/09/05	2.1	25.69	3	25.83	25.65	-0.9	671	-0.13%
2023/09/04	3	25.98	2.2	26.00	26.00	0.9	669	0.13%
2023/09/01	10	25.75	0	25.95	25.80	10	668	1.50%
2023/08/31	0	25.50	1	25.60	25.65	-1	666	-0.15%
2023/08/30	0	0.00	0.5	25.65	25.60	-0.5	669	-0.07%
2023/08/29	2	25.40	0	0.00	25.40	2	673	0.30%
2023/08/28	1	25.30	2	25.30	25.30	-1	673	-0.15%
2023/08/25	5	25.61	8	25.30	25.55	-3	671	-0.45%
2023/08/24	2	25.38	3	25.42	25.40	-1	668	-0.15%
2023/08/23	1	25.45	9	25.48	25.50	-8	662	-1.21%
2023/08/22	4	25.64	1	25.65	25.60	3	658	0.46%
2023/08/21	4	25.81	0	0.00	25.75	4	657	0.61%
2023/08/18	1	26.10	0.2	26.03	25.90	0.8	659	0.12%
2023/08/17	3	25.83	1	25.95	25.95	2	656	0.30%
2023/08/16	0	25.65	5	26.00	26.15	-5	651	-0.77%
2023/08/15	0	0.00	4	26.15	25.90	-4	646	-0.62%
2023/08/14	20.1	26.16	3.1	25.90	25.85	17	640	2.65%
2023/08/11	1.4	26.46	17	26.51	26.55	-15.6	631	-2.47%
2023/08/10	13	26.23	6.6	26.21	26.10	6.4	619	1.04%
2023/08/09	1	26.80	10	27.00	27.00	-9	603	-1.49%
2023/08/08	15.1	27.48	3	27.57	27.30	12.1	594	2.04%
2023/08/07	11	27.23	13	27.27	27.55	-2	581	-0.34%
2023/08/04	2.3	27.12	8.1	27.00	27.45	-5.8	550	-1.06%
2023/08/02	2.1	26.78	4.3	26.88	26.60	-2.2	528	-0.41%
2023/08/01	15.8	26.87	1.6	26.83	26.75	14.1	513	2.75%
2023/07/31	13.5	26.80	6.2	26.67	26.80	7.3	501	1.46%
2023/07/28	5.1	26.54	2.1	26.37	26.45	3.1	484	0.63%
2023/07/27	7.3	26.52	21.2	26.48	26.55	-13.9	471	-2.95%
2023/07/26	6	26.13	1.1	26.11	26.00	4.9	444	1.10%
2023/07/25	7	25.41	4.2	25.45	25.50	2.8	425	0.66%
2023/07/24	1	25.30	18	25.31	25.10	-17	414	-4.10%
2023/07/21	6	25.33	1	25.25	25.30	5	403	1.24%
2023/07/20	5.2	25.53	6.2	25.62	25.75	-0.9	398	-0.23%
2023/07/19	5.3	25.20	3	25.35	24.95	2.3	386	0.59%
2023/07/18	12.2	25.65	4.2	25.71	25.50	8	377	2.12%
2023/07/17	6.2	26.21	16.4	26.08	26.20	-10.2	369	-2.76%
2023/07/14	10.3	25.47	11	25.36	25.60	-0.7	351	-0.19%
2023/07/13	40.1	25.77	15.5	25.69	25.50	24.6	336	7.30%
2023/07/12	115.5	26.83	98	26.75	26.50	17.5	304	5.73%	大買/
2023/07/11	0	0.00	7	25.30	25.30	-7	194	-3.57%
2023/07/10	0	22.90	3	22.90	23.00	-3	174	-1.70%
2023/07/07	1.1	22.95	0	0.00	22.95	1.1	173	0.63%
2023/07/06	16	23.12	0	0.00	23.10	16	173	9.21%
2023/07/05	1.2	23.26	0	0.00	23.20	1.2	172	0.72%
2023/07/04	4	23.24	0	0.00	23.30	4	170	2.34%
2023/07/03	7.1	23.26	2.1	23.25	23.30	5	168	2.98%
2023/06/30	0	0.00	6	23.43	23.55	-6	165	-3.63%
2023/06/29	2	23.48	0.1	23.55	23.40	1.9	164	1.14%
2023/06/28	2.1	23.49	0	0.00	23.55	2.1	164	1.29%
2023/06/27	0.9	23.55	1	23.60	23.55	-0.1	162	-0.09%
2023/06/26	1	23.70	3	23.70	23.75	-2	161	-1.24%
2023/06/21	0	0.00	1.1	23.74	23.75	-1.1	160	-0.66%
2023/06/20	2	23.67	0.2	23.70	23.60	1.9	160	1.17%
2023/06/19	0.2	23.55	7	23.67	23.65	-6.8	160	-4.28%
2023/06/16	3	23.57	2	23.55	23.55	1	158	0.63%
2023/06/15	0	23.60	2	23.60	23.60	-2	156	-1.27%
2023/06/14	1.1	23.57	2	23.65	23.70	-0.9	155	-0.60%
2023/06/13	7	23.59	3	23.70	23.60	4	155	2.59%
2023/06/12	16	24.52	4	24.56	24.60	12	152	7.85%
2023/06/09	2	24.35	0	0.00	24.35	2	138	1.44%
2023/06/08	0	24.20	5	24.40	24.30	-5	137	-3.62%
2023/06/07	2	24.40	3.2	24.43	24.40	-1.2	138	-0.87%
2023/06/06	3	24.27	0.1	24.35	24.30	2.9	136	2.11%
2023/06/05	4.1	24.37	0.5	24.21	24.25	3.6	137	2.60%
2023/06/02	14	24.14	1.1	24.18	24.10	12.9	136	9.45%
2023/06/01	0.1	23.85	0	0.00	23.95	0.1	135	0.09%
2023/05/31	5	23.86	1.3	23.80	23.80	3.7	135	2.73%
2023/05/30	1.3	23.78	0	0.00	23.85	1.3	136	0.96%
2023/05/29	0.1	23.80	2.1	23.99	23.85	-2	136	-1.47%
2023/05/26	5.1	23.79	0.4	23.80	23.80	4.7	137	3.45%
2023/05/25	4.3	23.93	0	23.80	23.85	4.3	137	3.17%
2023/05/24	1	23.70	2	23.65	23.95	-1	137	-0.73%
2023/05/19	6	23.68	0	0.00	23.75	6	131	4.56%
2023/05/18	1	23.80	0	0.00	23.75	1	130	0.77%
2023/05/17	0	23.70	0.1	23.80	23.85	-0.1	130	-0.05%
2023/05/16	0	0.00	2	23.50	23.55	-2	126	-1.59%
2023/05/15	3	23.10	1	23.15	23.35	2	124	1.61%
2023/05/12	0	0.00	1	23.25	23.20	-1	124	-0.80%
2023/05/11	0	0.00	1	23.25	23.20	-1	123	-0.81%
2023/05/10	0.1	23.10	0	23.15	23.05	0.1	123	0.10%
2023/05/09	0	0.00	0.1	23.30	23.15	-0.1	123	-0.10%
2023/05/08	0	0.00	0	23.10	23.25	0	124	0.00%
2023/05/05	1.1	23.06	1	23.15	23.00	0.1	125	0.04%
2023/05/04	1	23.10	0	23.15	23.15	1	126	0.78%
2023/05/03	1	23.20	0	23.10	23.15	1	129	0.77%
2023/05/02	0	23.20	2	23.30	23.30	-2	131	-1.52%
2023/04/28	3	23.15	0	23.40	23.30	3	137	2.17%
2023/04/27	0	0.00	0.1	23.20	23.10	-0.1	143	-0.08%
2023/04/26	1.2	23.04	1	23.00	23.05	0.2	144	0.13%
2023/04/25	0	23.15	0	0.00	23.05	0	145	0.02%
2023/04/24	0.1	23.37	0	0.00	23.35	0.1	144	0.08%
2023/04/21	1.4	23.17	1	23.35	23.25	0.4	144	0.27%
2023/04/19	0	23.50	3.1	23.42	23.40	-3.1	145	-2.10%
2023/04/18	1.2	23.43	3	23.50	23.40	-1.8	145	-1.24%
2023/04/17	1	23.45	5	23.55	23.60	-4	144	-2.78%
2023/04/14	0.1	23.60	1	23.55	23.60	-0.9	142	-0.65%
2023/04/13	1.1	23.51	1	23.55	23.60	0.1	144	0.07%
2023/04/12	0	23.73	1	23.65	23.65	-1	144	-0.69%
2023/04/11	1	23.55	0.1	23.70	23.60	0.9	144	0.64%
2023/04/10	0	0.00	4	23.44	23.45	-4	142	-2.81%
2023/04/07	1	23.45	0	23.45	23.40	1	142	0.70%
2023/04/06	0	23.60	0.4	23.60	23.45	-0.4	142	-0.28%
2023/03/31	0	23.45	0	23.45	23.60	0	141	0.02%
2023/03/30	0	23.70	1	23.25	23.40	-1	142	-0.70%
2023/03/29	0	0.00	1.4	23.38	23.40	-1.4	147	-0.96%
2023/03/28	0	23.52	0.2	23.49	23.45	-0.2	150	-0.12%
2023/03/27	1.6	23.38	1.1	23.50	23.50	0.5	154	0.33%
2023/03/24	2	23.43	0.5	23.55	23.40	1.5	156	0.96%
2023/03/23	6	23.44	0	0.00	23.45	6	162	3.70%
2023/03/22	0	23.55	1	23.50	23.45	-1	166	-0.60%
2023/03/21	0.2	23.47	0	0.00	23.50	0.2	196	0.11%
2023/03/20	1	23.40	1	23.45	23.45	0	196	0.00%
2023/03/17	0	23.42	3	23.40	23.40	-3	197	-1.52%
2023/03/16	0.3	23.30	5	23.25	23.30	-4.7	198	-2.36%
2023/03/15	0	23.87	1	23.80	23.60	-1	197	-0.50%
2023/03/14	1	23.80	1	23.90	23.80	0	195	0.00%
2023/03/13	0	24.05	13	23.82	24.00	-13	195	-6.64%
2023/03/10	1	24.00	2	24.08	23.75	-1	195	-0.51%
2023/03/09	0.1	24.25	0	0.00	24.20	0.1	195	0.05%
2023/03/08	0.1	24.20	1	24.20	24.30	-0.9	196	-0.46%
2023/03/07	2	24.18	5	24.15	24.20	-3	195	-1.53%
2023/03/06	0	24.05	5	23.92	24.15	-5	193	-2.58%
2023/03/03	1	23.80	1	23.85	23.90	0	191	0.00%
2023/03/02	0	23.80	1	23.60	23.90	-1	192	-0.52%
2023/03/01	0.1	23.90	0	0.00	23.65	0.1	190	0.06%
2023/02/24	1	23.75	0	0.00	23.80	1	190	0.54%
2023/02/23	1	23.90	0	0.00	23.85	1	190	0.53%
2023/02/22	5.1	23.70	0	24.90	23.75	5.1	190	2.65%
2023/02/21	0	24.17	0	24.40	23.90	0	192	0.00%
2023/02/20	0.1	23.85	2.3	23.89	23.90	-2.2	196	-1.14%
2023/02/17	0.3	23.70	2	23.80	23.85	-1.7	199	-0.85%
2023/02/16	5.1	23.80	0.1	24.00	23.80	5	203	2.47%
2023/02/15	3	23.55	0	0.00	23.55	3	204	1.47%
2023/02/14	1	23.65	0	24.00	23.60	1	205	0.49%
2023/02/13	1	23.50	0	23.80	23.65	1	206	0.48%
2023/02/10	3.1	23.79	0	0.00	23.75	3.1	207	1.50%
2023/02/09	1	23.90	11	23.90	23.85	-10	207	-4.82%
2023/02/08	2.2	23.97	2.1	23.93	23.95	0.1	206	0.05%
2023/02/07	0	23.98	0.1	23.90	23.95	-0.1	207	-0.04%
2023/02/06	3.6	23.90	4.2	23.95	23.90	-0.6	208	-0.28%
2023/02/03	0.2	23.95	0.2	23.95	24.00	0	209	-0.02%
2023/02/02	2.4	23.92	0	0.00	23.90	2.4	214	1.12%
2023/02/01	1	24.15	3	24.03	24.05	-2	212	-0.94%
2023/01/30	1.1	23.54	2	23.40	23.40	-0.9	212	-0.42%
2023/01/17	2	23.15	0.3	23.29	23.15	1.7	207	0.83%
2023/01/16	3.1	23.27	2.1	23.31	23.15	0.9	206	0.45%
2023/01/13	0	0.00	0.1	23.29	23.30	-0.1	210	-0.07%
2023/01/12	0	23.30	2	23.15	23.20	-2	229	-0.87%
2023/01/11	0	0.00	6	23.11	23.05	-6	230	-2.60%
2023/01/10	0	0.00	8.2	23.17	23.25	-8.2	231	-3.53%
2023/01/09	1	23.25	12.1	23.17	23.20	-11.1	233	-4.76%
2023/01/06	0	22.95	0	0.00	22.95	0	229	0.00%
2023/01/05	3	23.15	1	23.10	23.15	2	233	0.87%
2023/01/04	1	23.05	1	23.10	23.20	0	233	0.00%
2023/01/03	0.1	23.07	0	0.00	23.20	0.1	236	0.06%
2022/12/30	10.5	22.90	0	0.00	22.95	10.5	236	4.45%
2022/12/29	1.3	22.87	0	22.90	22.90	1.3	235	0.54%
2022/12/28	0.2	23.30	1	23.30	23.30	-0.8	237	-0.34%
2022/12/27	0	23.70	3.1	23.78	23.55	-3.1	237	-1.30%
2022/12/23	2	23.48	0	0.00	23.50	2	243	0.82%
2022/12/22	3	23.87	3	23.72	23.65	0	246	0.00%
2022/12/21	8	23.97	2	23.80	23.55	6	252	2.38%
2022/12/20	2.1	22.86	0	0.00	22.85	2.1	250	0.84%
2022/12/19	1.2	23.41	2	23.28	23.20	-0.8	256	-0.32%
2022/12/16	0.1	24.00	1	24.00	23.75	-0.9	262	-0.34%
2022/12/15	0	0.00	1	24.45	23.95	-1	262	-0.38%
2022/12/14	2	23.60	9	23.58	23.70	-7	269	-2.60%
2022/12/13	34	24.20	24.1	23.99	23.75	9.9	269	3.67%
2022/12/12	2	22.85	0	0.00	22.80	2	240	0.83%
2022/12/09	2	22.95	0.2	22.85	22.75	1.8	248	0.74%
2022/12/08	0	22.85	1.1	22.71	22.75	-1.1	261	-0.42%
2022/12/07	0.4	22.75	1	22.95	22.85	-0.6	266	-0.24%
2022/12/06	1.2	23.02	0	0.00	23.05	1.2	272	0.42%
2022/12/05	0	23.35	0	23.40	23.25	0	282	0.00%
2022/12/02	1	23.20	1	23.40	23.30	0	303	0.00%
2022/12/01	4	23.36	1	23.35	23.40	3	333	0.90%
2022/11/30	0	23.25	2	23.33	23.30	-2	337	-0.59%
2022/11/29	2	22.90	0.1	23.25	23.25	1.9	339	0.55%
2022/11/28	0.5	23.10	0	0.00	23.15	0.5	357	0.15%
2022/11/25	0.5	23.40	0	0.00	23.40	0.5	360	0.14%
2022/11/24	0	0.00	10	23.15	23.40	-10	359	-2.78%
2022/11/23	2.1	23.25	0.1	23.20	23.15	2	358	0.56%
2022/11/22	0	23.20	0	0.00	23.15	0	361	0.00%
2022/11/21	0	0.00	0.1	23.25	23.25	-0.1	362	-0.03%
2022/11/18	0.1	23.05	0	0.00	23.00	0.1	366	0.03%
2022/11/17	0	23.00	2	23.30	23.30	-2	377	-0.53%
2022/11/16	3.2	22.97	1	23.40	22.90	2.2	376	0.59%
2022/11/15	3	22.98	0.1	23.10	23.05	3	378	0.78%
2022/11/14	0	0.00	1	23.05	23.00	-1	382	-0.26%
2022/11/11	1	22.65	0	0.00	22.80	1	379	0.26%
2022/11/10	2	22.55	1	22.40	22.50	1	388	0.26%
2022/11/09	2.1	23.12	0.1	23.20	22.95	2	400	0.51%
2022/11/08	1.1	23.20	1.5	23.18	23.15	-0.5	406	-0.11%
2022/11/07	1.5	22.78	0	0.00	22.85	1.5	414	0.36%
2022/11/04	0.1	22.57	0	0.00	22.55	0.1	415	0.03%
2022/11/03	0.4	22.55	1	22.45	22.65	-0.6	417	-0.14%
2022/11/02	2	22.28	0	22.40	22.35	2	419	0.47%
2022/10/28	1.4	21.58	0	21.60	21.55	1.4	419	0.33%
2022/10/27	0	0.00	0	22.00	21.80	0	422	0.00%
2022/10/26	1	21.75	2	21.65	21.70	-1	427	-0.23%
2022/10/25	0.1	21.76	0	0.00	21.70	0.1	437	0.03%
2022/10/24	0	22.00	3.3	22.12	22.05	-3.3	435	-0.76%
2022/10/21	1.1	21.51	0	21.95	21.55	1.1	433	0.25%
2022/10/20	11	21.95	2	22.20	21.80	9	428	2.10%
2022/10/19	1.6	23.35	1.2	23.37	23.15	0.4	410	0.09%
2022/10/18	0	24.20	1	23.45	23.40	-1	409	-0.24%
2022/10/17	0.1	23.31	0	0.00	23.40	0.1	411	0.03%
2022/10/13	1.4	23.17	1.1	23.05	22.95	0.3	410	0.07%
2022/10/12	0	23.92	1	23.90	23.90	-1	408	-0.24%
2022/10/11	0	23.95	0	0.00	23.95	0	409	0.00%
2022/10/07	2.1	24.24	0	0.00	24.05	2.1	408	0.50%
2022/10/06	0	0.00	0	24.70	24.35	0	409	0.00%
2022/10/05	0	0.00	4	24.48	24.60	-4	413	-0.97%
2022/10/04	0	0.00	1.1	24.06	24.35	-1.1	413	-0.26%
2022/10/03	0	24.20	0.1	24.20	23.95	-0.1	414	-0.02%
2022/09/30	0.4	24.00	2	23.93	24.10	-1.6	415	-0.38%
2022/09/29	1	23.90	2.1	24.10	23.90	-1.1	415	-0.25%
2022/09/28	4.8	24.59	0.1	25.16	23.70	4.7	415	1.13%
2022/09/27	8	24.98	4	25.10	25.00	4	412	0.97%
2022/09/26	2.1	26.00	1	25.55	25.30	1.1	417	0.27%
2022/09/23	0.6	26.50	6	26.50	26.60	-5.4	418	-1.30%
2022/09/22	1	25.60	2	25.63	25.95	-1	419	-0.23%
2022/09/21	5.6	25.89	2	26.33	26.00	3.6	420	0.87%
2022/09/20	1	26.15	0	0.00	26.35	1	417	0.24%
2022/09/19	3.2	26.63	4	26.51	26.45	-0.8	418	-0.20%
2022/09/16	4	26.86	4	26.70	26.85	0	420	0.00%
2022/09/15	5	27.04	7.2	26.93	27.20	-2.2	426	-0.51%
2022/09/14	0	0.00	3	26.07	26.45	-3	429	-0.70%
2022/09/13	6.3	26.03	2	25.98	26.15	4.3	436	0.98%
2022/09/12	15	26.67	10	26.44	26.50	5	454	1.10%
2022/09/08	11.3	25.92	5.4	26.00	26.10	5.9	459	1.29%
2022/09/07	18	25.61	12.5	25.58	25.00	5.5	482	1.14%
2022/09/06	0.1	24.84	2.3	24.94	24.80	-2.2	487	-0.46%
2022/09/05	3.1	24.90	4.3	24.73	24.65	-1.1	502	-0.22%
2022/09/02	6	24.83	2.4	24.82	24.75	3.6	513	0.70%
2022/09/01	1	24.20	1	24.24	24.20	0	503	0.00%
2022/08/31	0	24.08	5	23.95	24.15	-5	510	-0.98%
2022/08/30	1	24.00	0	24.10	24.05	1	515	0.18%
2022/08/29	1	23.85	6	23.80	23.95	-5	524	-0.95%
2022/08/26	1	24.50	0	0.00	24.40	1	528	0.19%
2022/08/25	0.1	24.45	0.1	24.60	24.45	0	530	0.00%
2022/08/24	0.4	24.50	1.5	24.48	24.60	-1.1	533	-0.21%
2022/08/22	2	23.60	1	23.60	23.60	1	531	0.19%
2022/08/19	2.3	24.13	2.1	24.13	24.10	0.2	529	0.04%
2022/08/18	1	24.15	0	0.00	24.15	1	526	0.19%
2022/08/17	0	24.31	2	24.20	24.10	-2	529	-0.37%
2022/08/16	0	24.26	8	24.25	24.25	-8	527	-1.51%
2022/08/15	2	24.55	0.3	24.58	24.65	1.7	520	0.32%
2022/08/12	7.1	24.64	0.1	24.53	24.70	7	519	1.35%
2022/08/11	0	0.00	1.1	24.01	23.95	-1.1	520	-0.21%
2022/08/10	16	23.74	0	24.00	23.80	16	528	3.03%
2022/08/09	0.1	23.93	0.2	23.57	24.00	-0.1	532	-0.02%
2022/08/05	1	23.20	10	23.11	23.20	-9	542	-1.66%
2022/08/04	1	22.80	0	0.00	22.90	1	558	0.18%
2022/08/03	4	23.03	1	22.90	22.80	3	572	0.52%
2022/08/02	11.1	23.04	0	0.00	23.15	11.1	583	1.90%
2022/08/01	0	23.25	1.2	23.06	23.30	-1.2	591	-0.20%
2022/07/29	0	22.20	0	0.00	22.15	0	584	0.00%
2022/07/28	1	22.05	0	0.00	21.95	1	592	0.17%
2022/07/27	0	0.00	1	22.20	22.10	-1	596	-0.17%
2022/07/26	1	22.35	1	22.20	22.10	0	601	0.00%
2022/07/25	1	22.65	0.1	22.75	22.50	0.9	603	0.15%
2022/07/22	0	22.51	0	0.00	22.55	0	608	0.00%
2022/07/21	0	0.00	2.2	22.35	22.40	-2.2	618	-0.35%
2022/07/20	1	22.70	0.1	22.65	22.45	0.9	629	0.14%
2022/07/19	1.1	22.13	1	22.50	22.40	0.1	652	0.02%
2022/07/18	1.2	22.13	0.4	22.07	22.10	0.8	659	0.12%
2022/07/15	1.2	22.04	0	0.00	22.05	1.2	661	0.18%
2022/07/14	0.1	21.90	1	21.60	21.90	-0.9	665	-0.14%
2022/07/13	0.1	21.60	0	0.00	21.45	0.1	667	0.01%
2022/07/12	2	21.05	0	0.00	20.90	2	671	0.30%
2022/07/11	0	0.00	0	21.70	21.65	0	678	0.00%
2022/07/08	1.1	21.88	2	21.70	21.80	-0.9	682	-0.13%
2022/07/07	0.3	21.23	2	21.35	21.35	-1.7	694	-0.25%
2022/07/06	0	0.00	1	21.00	21.00	-1	697	-0.14%
2022/07/05	0	21.55	0	0.00	21.60	0	699	0.00%
2022/07/04	1.2	20.77	0	20.85	20.95	1.2	697	0.17%
2022/07/01	4.1	20.67	13	20.85	20.35	-8.9	701	-1.27%
2022/06/30	4.2	21.22	1	21.35	20.80	3.2	699	0.46%
2022/06/29	0	22.15	0	0.00	22.15	0	694	0.00%
2022/06/28	0.1	22.60	0	0.00	22.20	0.1	698	0.02%
2022/06/27	1.1	22.82	2	23.05	22.90	-0.9	700	-0.13%
2022/06/24	10	22.50	11	22.68	22.35	-1	706	-0.14%
2022/06/23	1	22.60	7	22.65	22.25	-6	709	-0.85%
2022/06/22	8.3	22.66	2	23.13	22.55	6.3	702	0.90%
2022/06/21	6.3	23.94	3.2	23.95	23.85	3.1	695	0.45%
2022/06/20	26.5	24.73	33	23.98	23.65	-6.5	693	-0.94%
2022/06/17	9.7	26.00	3	25.73	25.80	6.7	685	0.98%
2022/06/16	29.1	27.42	13	27.49	26.85	16.1	687	2.34%
2022/06/15	18	31.02	3.1	30.91	31.00	14.9	651	2.29%
2022/06/14	15.1	31.29	3	31.33	31.15	12.1	624	1.93%
2022/06/13	3.1	31.82	2.2	31.75	31.75	0.9	615	0.15%
2022/06/10	14	31.81	1	31.75	31.90	13	620	2.10%
2022/06/09	36	32.15	27.1	32.01	32.15	9	640	1.40%
2022/06/08	4	32.25	1	32.25	32.25	3	647	0.47%
2022/06/07	3	32.12	3.1	32.14	32.20	-0.1	647	-0.02%
2022/06/06	1.2	31.86	1.3	31.79	32.00	-0.2	645	-0.02%
2022/06/02	3.2	31.57	3	31.62	31.65	0.2	662	0.02%
2022/06/01	29.3	31.51	6	31.44	31.65	23.3	677	3.43%
2022/05/31	3.2	31.17	0	0.00	31.15	3.2	681	0.46%
2022/05/30	2	31.05	1	31.20	31.20	1	695	0.15%
2022/05/27	2	30.85	2	30.95	30.95	0	702	0.01%
2022/05/26	0.1	30.99	2.1	30.83	30.80	-2	719	-0.28%
2022/05/25	13.1	30.90	4.3	30.95	30.90	8.8	725	1.21%
2022/05/24	1.9	30.87	1	30.95	30.95	0.9	730	0.12%
2022/05/23	9	30.81	4	30.80	30.85	5	729	0.69%
2022/05/20	4	30.65	2	30.75	30.60	2	734	0.28%
2022/05/19	6	30.43	0	0.00	30.65	6	757	0.79%
2022/05/18	0.1	30.90	12	30.98	31.00	-11.9	756	-1.57%
2022/05/17	0	30.60	0	0.00	30.50	0	751	0.00%
2022/05/16	12.2	30.16	3	30.37	30.15	9.2	746	1.24%
2022/05/13	4	30.31	7	30.27	30.15	-3	743	-0.40%
2022/05/12	20.2	30.33	8.1	30.29	30.00	12.1	740	1.64%
2022/05/11	9.3	30.99	4	30.96	30.90	5.3	730	0.72%
2022/05/10	8.1	31.23	6.1	31.28	31.40	2	718	0.28%
2022/05/09	5.1	32.33	3.1	32.01	31.95	2.1	715	0.29%
2022/05/06	5	32.95	9	32.79	33.00	-4	705	-0.56%
2022/05/05	4.1	33.10	11	33.08	33.05	-6.9	706	-0.97%
2022/05/04	6	32.66	0	32.80	32.80	6	701	0.85%
2022/05/03	1.1	32.45	1.1	32.15	32.45	0	701	0.00%
2022/04/29	1.1	32.41	1	32.40	32.40	0.1	700	0.01%
2022/04/28	3	32.17	1	32.05	32.10	2	705	0.29%
2022/04/27	10.3	31.84	5	31.97	31.95	5.3	702	0.76%
2022/04/26	7	32.81	4	32.94	32.65	3	691	0.43%
2022/04/25	10.1	32.85	5.2	32.86	32.80	4.9	682	0.72%
2022/04/22	3	32.85	8.1	32.97	33.00	-5.1	659	-0.78%
2022/04/21	1	32.50	1	32.50	32.50	0	656	0.00%
2022/04/20	0	32.70	2	32.60	32.55	-2	655	-0.31%
2022/04/19	0.1	32.90	1.3	33.00	32.95	-1.2	660	-0.18%
2022/04/18	0.1	32.70	3.2	32.46	32.90	-3.1	659	-0.47%
2022/04/15	3.2	32.92	8	33.07	33.00	-4.8	656	-0.73%
2022/04/14	0.2	33.00	5	33.09	32.80	-4.9	651	-0.74%
2022/04/13	3.3	33.06	3	33.05	33.10	0.2	646	0.04%
2022/04/12	4.2	32.46	4	32.59	32.55	0.2	633	0.03%
2022/04/11	3.2	32.52	6.2	32.49	32.55	-3	634	-0.47%
2022/04/08	0.2	32.16	6	32.00	32.20	-5.8	634	-0.91%
2022/04/07	7.2	32.16	6	31.93	31.75	1.2	634	0.20%
2022/04/06	2.1	32.41	6	32.47	32.40	-3.9	624	-0.62%
2022/04/01	0	32.75	2	32.60	32.65	-2	619	-0.32%
2022/03/31	5	32.50	0	0.00	32.35	5	618	0.81%
2022/03/30	4	32.65	5	32.79	32.70	-1	612	-0.16%
2022/03/29	11.1	33.01	1	33.10	32.85	10.1	606	1.66%
2022/03/28	9	33.38	0	0.00	33.35	9	597	1.51%
2022/03/25	7.1	33.64	3.1	33.65	33.65	4	595	0.67%
2022/03/24	7	33.78	1	33.90	33.70	6	598	1.00%
2022/03/23	9.1	33.80	2	33.95	33.95	7.1	599	1.18%
2022/03/22	15	34.10	22	34.26	34.25	-7	591	-1.18%
2022/03/21	8.6	33.97	12.1	33.99	33.90	-3.5	577	-0.60%
2022/03/18	2.1	33.55	10.5	33.37	33.30	-8.4	565	-1.49%
2022/03/17	2.5	32.90	0.1	32.90	33.00	2.5	567	0.43%
2022/03/16	4.1	32.70	7	32.60	32.65	-2.9	563	-0.52%
2022/03/15	10	33.19	4	33.33	33.00	6	557	1.08%
2022/03/14	10	33.83	14.8	33.43	34.00	-4.8	551	-0.86%
2022/03/11	8.6	32.98	8	33.00	32.80	0.6	538	0.11%
2022/03/10	4	32.61	5	32.45	32.65	-1	530	-0.19%
2022/03/09	10.1	32.14	1.1	32.21	32.45	9	533	1.69%
2022/03/08	8.3	32.32	23	32.01	31.45	-14.7	533	-2.76%
2022/03/07	10	32.92	6.2	32.85	32.70	3.8	519	0.72%
2022/03/04	10.1	33.00	2	32.88	33.15	8.1	507	1.59%
2022/03/03	8.1	33.00	8	32.99	33.05	0.1	512	0.02%
2022/03/02	5	32.69	28	32.76	32.70	-23	503	-4.57%
2022/03/01	8.2	32.81	13.4	32.92	32.35	-5.2	504	-1.02%
2022/02/25	0	31.95	13.1	32.18	32.00	-13.1	525	-2.50%
2022/02/24	3.4	31.61	2.3	31.60	31.70	1.1	538	0.20%
2022/02/23	2	32.20	3	32.28	32.20	-1	533	-0.19%
2022/02/22	19.1	32.14	3	31.98	32.00	16.1	538	2.98%
2022/02/21	83.4	32.75	59.2	32.75	32.65	24.2	537	4.50%
2022/02/18	0	0.00	9	31.77	31.85	-9	519	-1.73%
2022/02/17	0	0.00	1	31.65	31.75	-1	521	-0.19%
2022/02/16	0	0.00	0.2	31.60	31.50	-0.2	532	-0.04%
2022/02/15	2.1	31.50	0	0.00	31.35	2.1	542	0.39%
2022/02/14	3	31.58	0	0.00	31.65	3	564	0.53%
2022/02/11	3	32.03	4	31.76	32.10	-1	566	-0.18%
2022/02/10	2.2	31.85	0	0.00	31.80	2.2	567	0.38%
2022/02/09	1	31.60	7	31.49	31.65	-6	623	-0.96%
2022/02/08	0	0.00	7	31.09	31.25	-7	616	-1.14%
2022/02/07	5	30.66	0	0.00	30.75	5	622	0.80%
2022/01/26	1	29.60	1	29.75	29.60	0	630	0.00%
2022/01/25	2	29.55	1	29.85	29.55	1	634	0.16%
2022/01/24	3	29.50	0	0.00	29.90	3	638	0.47%
2022/01/21	5.1	30.30	1	30.00	30.00	4.1	643	0.64%
2022/01/20	0	0.00	2	30.65	30.60	-2	639	-0.31%
2022/01/19	1	30.55	2	30.58	30.50	-1	641	-0.16%
2022/01/18	3	30.75	1	30.80	30.65	2	647	0.31%
2022/01/17	1.1	30.60	0	0.00	30.55	1.1	655	0.17%
2022/01/14	4	30.55	1.6	30.54	30.60	2.4	677	0.35%
2022/01/13	8	30.99	2	30.88	30.95	6	700	0.86%
2022/01/12	7	30.79	1	30.55	30.65	6	705	0.85%
2022/01/11	3	31.12	6	31.23	31.05	-3	701	-0.43%
2022/01/10	2	31.38	1	31.50	31.35	1	712	0.14%
2022/01/07	7.1	31.23	0	0.00	31.25	7.1	724	0.97%
2022/01/06	1	31.25	3	31.37	31.35	-2	728	-0.27%
2022/01/05	1	31.50	5	31.51	31.25	-4	740	-0.54%
2022/01/04	8.2	31.20	3	31.30	31.20	5.2	758	0.68%
2022/01/03	2	31.53	0	0.00	31.50	2	762	0.27%
2021/12/30	6	31.62	2	31.60	31.65	4	770	0.52%
2021/12/29	4	31.68	0	31.60	31.70	4	775	0.51%
2021/12/28	3.1	31.64	1.1	31.62	31.60	2	795	0.25%
2021/12/27	4	31.60	1.3	31.66	31.65	2.7	822	0.33%
2021/12/23	1.1	31.85	0	0.00	31.85	1.1	854	0.13%
2021/12/22	3	32.03	2.1	32.12	31.95	1	863	0.11%
2021/12/21	2	31.78	1	31.85	32.15	1	868	0.12%
2021/12/20	9	32.22	5.3	32.30	32.30	3.7	877	0.42%
2021/12/17	0	0.00	3	32.18	31.90	-3	879	-0.34%
2021/12/15	0.1	31.80	3.2	31.56	31.65	-3.1	889	-0.35%
2021/12/14	3	31.72	0	0.00	31.45	3	901	0.34%
2021/12/13	2	32.03	3	31.95	32.25	-1	909	-0.11%
2021/12/10	2.2	31.94	10.1	31.80	31.70	-7.9	912	-0.87%
2021/12/09	2	32.00	3	31.93	31.95	-1	932	-0.11%
2021/12/08	3	32.17	7.7	32.38	32.10	-4.7	954	-0.49%
2021/12/07	3.7	32.27	8.1	32.21	32.40	-4.4	961	-0.45%
2021/12/06	0	31.85	8	32.06	31.85	-8	961	-0.83%
2021/12/03	0	0.00	3.3	32.25	31.95	-3.3	976	-0.33%
2021/12/02	2.2	31.77	4	32.04	31.95	-1.8	984	-0.18%
2021/12/01	1	31.20	2	31.55	31.90	-1	990	-0.10%
2021/11/30	0	0.00	2	31.35	31.40	-2	1,004	-0.20%
2021/11/29	0	0.00	1	31.10	31.20	-1	1,017	-0.10%
2021/11/26	5	31.37	3	31.25	31.25	2	1,024	0.20%
2021/11/25	10.1	32.59	18	32.21	32.00	-7.9	1,044	-0.76%
2021/11/24	20.2	32.11	27	32.08	32.15	-6.8	1,041	-0.66%
2021/11/23	5.1	31.44	25.6	31.33	31.15	-20.5	1,015	-2.02%
2021/11/22	4	30.50	10.1	30.60	30.65	-6.1	1,054	-0.58%
2021/11/19	3	30.45	10.1	30.42	30.50	-7.1	1,062	-0.67%
2021/11/18	5	30.71	10.7	30.71	30.60	-5.7	1,085	-0.53%
2021/11/17	5	30.88	5	30.90	30.80	0	1,114	0.00%
2021/11/16	1.1	31.25	14	31.21	31.05	-12.9	1,124	-1.15%
2021/11/15	7	31.30	5	31.07	31.35	2	1,139	0.18%
2021/11/12	3	31.58	5	31.41	31.55	-2	1,165	-0.17%
2021/11/11	12	31.94	8	31.60	31.55	4	1,193	0.34%
2021/11/10	3	31.52	2	31.30	31.35	1	1,203	0.08%
2021/11/09	7.2	31.43	2	31.23	31.55	5.2	1,226	0.42%
2021/11/08	39.3	32.15	57	32.09	31.70	-17.7	1,250	-1.41%
2021/11/05	8	30.75	24	30.87	31.00	-16	1,232	-1.30%
2021/11/04	7	31.07	4.3	31.02	30.75	2.7	1,254	0.22%
2021/11/03	1	30.90	10	30.98	30.95	-9	1,283	-0.70%
2021/11/02	0	0.00	9.3	30.73	30.20	-9.3	1,292	-0.72%
2021/11/01	5	30.64	8	30.81	30.50	-3	1,334	-0.22%
2021/10/29	4	30.35	0.1	30.50	30.35	3.9	1,350	0.29%
2021/10/28	1	30.25	4	30.45	30.40	-3	1,376	-0.22%
2021/10/27	10	30.30	1.4	30.36	30.30	8.6	1,407	0.61%
2021/10/26	3	30.77	3	30.83	30.65	0	1,454	0.00%
2021/10/25	1	30.10	11	30.43	30.60	-10	1,512	-0.66%
2021/10/22	21	29.95	1	30.35	29.85	20	1,575	1.27%
2021/10/21	2	31.25	3.4	31.14	31.40	-1.4	1,622	-0.09%
2021/10/20	3	30.78	4	30.70	30.55	-1	1,641	-0.06%
2021/10/19	2	30.85	5	30.76	30.55	-3	1,696	-0.18%
2021/10/18	1	30.79	12	30.55	30.50	-11	1,782	-0.62%
2021/10/15	1	30.30	2	30.25	30.45	-1	1,951	-0.05%
2021/10/14	1	29.85	5	29.77	29.85	-4	2,235	-0.18%
2021/10/13	4	29.38	2	30.08	29.20	2	2,651	0.08%
2021/10/12	3	29.50	2.2	29.52	29.70	0.8	2,708	0.03%
2021/10/08	3	29.39	2	30.05	29.10	1	2,794	0.04%
2021/10/07	6	29.27	7	29.57	29.80	-1	2,881	-0.03%
2021/10/06	0.1	29.27	11.7	29.35	29.05	-11.6	3,027	-0.38%
2021/10/05	4	28.70	12.1	28.29	29.45	-8.1	3,302	-0.25%
2021/10/04	13.5	28.94	17	28.96	28.40	-3.5	3,409	-0.10%
2021/10/01	3	30.28	2.2	30.11	30.10	0.8	3,577	0.02%
2021/09/30	11	30.89	16.3	30.76	31.15	-5.3	3,737	-0.14%
2021/09/29	1	30.20	26.6	30.33	30.20	-25.6	4,305	-0.59%
2021/09/28	3	30.42	1	30.35	30.40	2	4,635	0.04%
2021/09/27	8	30.61	12	30.78	30.50	-4	4,864	-0.08%
2021/09/24	8.5	30.59	2	30.63	30.45	6.5	5,320	0.12%
2021/09/23	4.3	30.49	10.7	30.60	30.50	-6.4	6,128	-0.10%
2021/09/22	7.1	30.50	4	30.50	30.45	3.1	7,015	0.04%
2021/09/17	12	31.25	4	31.30	31.40	8	7,424	0.11%
2021/09/16	15	31.70	1	31.61	31.40	14	7,614	0.18%
2021/09/15	15	31.98	4	32.14	31.90	11	7,655	0.14%
2021/09/14	14.6	32.62	0	0.00	32.40	14.6	7,797	0.19%
2021/09/13	6	33.28	9	33.21	33.45	-3	7,980	-0.04%
2021/09/10	3	32.60	38	33.08	32.50	-35	8,008	-0.44%
2021/09/09	8	31.95	10	32.11	32.35	-2	8,028	-0.02%
2021/09/08	3.1	32.10	7	32.33	31.95	-3.9	8,056	-0.05%
2021/09/07	5	32.37	3	32.62	32.15	2	8,082	0.02%
2021/09/06	30	32.90	4	32.79	32.50	26	8,112	0.32%
2021/09/03	4.3	33.01	5	33.11	32.65	-0.7	8,141	-0.01%
2021/09/02	1	33.30	7	33.29	33.05	-6	8,206	-0.07%
2021/09/01	17	33.70	4	33.61	33.35	13	8,255	0.16%
2021/08/31	2	33.38	18	33.69	33.60	-16	8,292	-0.19%
2021/08/30	8.2	32.89	6.1	33.02	33.10	2.1	8,352	0.03%
2021/08/27	11	32.69	11	32.74	32.75	0	8,446	0.00%
2021/08/26	74	33.77	90	33.38	32.70	-16	8,541	-0.19%
2021/08/25	23	31.97	8.3	32.10	32.10	14.8	8,690	0.17%
2021/08/24	8.1	31.70	16	31.91	32.25	-8	8,826	-0.09%
2021/08/23	6.1	31.53	7	31.73	31.50	-1	9,159	-0.01%
2021/08/20	2	31.10	9	30.94	30.95	-7	9,717	-0.07%
2021/08/19	9	31.32	9.1	31.43	30.65	-0.1	10,073	0.00%
2021/08/18	8	31.77	25.2	31.07	32.50	-17.2	10,110	-0.17%
2021/08/17	34.1	32.31	36	32.21	30.95	-1.9	10,149	-0.02%
2021/08/16	22.1	33.11	20.4	32.91	32.60	1.6	10,214	0.02%
2021/08/13	7.1	34.09	22	34.25	33.85	-14.9	10,341	-0.14%
2021/08/12	27.1	34.31	30	34.34	34.95	-3	10,513	-0.03%
2021/08/11	20.1	34.32	31	34.22	33.85	-10.9	10,754	-0.10%
2021/08/10	24.1	34.13	9	34.29	34.00	15.1	10,829	0.14%
2021/08/09	11.1	35.28	26.5	35.47	34.90	-15.5	10,944	-0.14%
2021/08/06	14	34.65	12	34.90	34.70	2	11,179	0.02%
2021/08/05	31.3	34.76	38.5	34.64	34.40	-7.2	11,491	-0.06%
2021/08/04	20.3	35.57	10	35.59	35.40	10.3	11,775	0.09%
2021/08/03	30.9	36.27	14.1	36.39	35.90	16.8	12,393	0.14%
2021/08/02	18.1	35.83	29.4	36.22	36.50	-11.3	12,780	-0.09%
2021/07/30	54.1	36.30	55	35.86	35.60	-1	13,123	-0.01%
2021/07/29	8	35.81	25.1	35.95	36.25	-17.1	13,138	-0.13%
2021/07/28	44.1	35.26	70.2	35.01	34.95	-26.1	13,142	-0.20%
2021/07/27	35.7	35.27	36.3	35.36	34.80	-0.6	13,148	0.00%
2021/07/26	26.2	36.73	19	36.51	36.20	7.2	13,166	0.05%
2021/07/23	15.1	37.03	66.6	36.83	36.90	-51.5	13,197	-0.39%
2021/07/22	66.3	36.81	77.9	36.41	36.05	-11.6	13,220	-0.09%
2021/07/21	173.3	39.23	160.9	38.55	37.15	12.4	13,197	0.09%	大買/大賣/
2021/07/20	295.6	39.26	256.4	38.67	38.55	39.2	13,054	0.30%	大買/大賣/
2021/07/19	289	39.18	256.3	39.27	40.00	32.7	12,826	0.25%	大買/大賣/
2021/07/16	38.1	36.75	78	36.86	36.40	-40	12,597	-0.32%
2021/07/15	62	36.57	39.5	36.71	36.95	22.5	12,579	0.18%
2021/07/14	39.6	36.17	65.6	35.62	35.40	-26.1	12,595	-0.21%
2021/07/13	65.1	37.56	50.3	37.51	37.00	14.8	12,653	0.12%
2021/07/12	324.7	40.95	328.1	40.86	39.50	-3.4	12,576	-0.03%	大買/大賣/
2021/07/09	67.7	39.49	92.8	39.38	38.65	-25.1	12,339	-0.20%
2021/07/08	167.3	39.84	174.2	39.82	39.75	-6.9	12,273	-0.06%	大買/大賣/
2021/07/07	121.2	39.25	104.8	39.08	38.65	16.3	12,165	0.13%	大買/大賣/
2021/07/06	276	41.35	339.6	41.32	40.90	-63.6	12,032	-0.53%	大買/大賣/
2021/07/05	300.5	39.07	315.6	39.06	39.40	-15.1	11,484	-0.13%	大買/大賣/
2021/07/02	156	38.96	144	38.76	38.60	12	11,211	0.11%	大買/大賣/
2021/07/01	352.2	40.55	514.4	39.70	39.10	-162.2	10,993	-1.48%	大買/大賣/鉅額交易
2021/06/30	1,177.2	42.70	821.1	42.88	40.85	356.1	10,550	3.38%	大買/大賣/鉅額交易
2021/06/29	744.9	38.98	657.3	39.45	40.30	87.7	9,745	0.90%	大買/大賣/
2021/06/28	161.1	35.50	243.4	36.30	36.65	-82.3	8,857	-0.93%	大買/大賣/
2021/06/25	172.3	33.43	108.2	33.50	33.35	64.1	8,452	0.76%	大買/大賣/
2021/06/24	25.3	32.21	19	32.30	32.05	6.3	8,262	0.08%
2021/06/23	97.6	32.68	60	32.35	31.75	37.6	8,213	0.46%
2021/06/22	116.1	32.28	114.1	32.40	32.85	2	8,073	0.02%	大買/大賣/
2021/06/21	18.5	30.17	52.6	30.11	30.10	-34.1	7,880	-0.43%
2021/06/18	10	31.13	39.1	31.10	30.90	-29.1	7,858	-0.37%
2021/06/17	9	31.58	5	31.55	31.40	4	7,855	0.05%
2021/06/16	23.3	32.00	15.1	32.19	31.40	8.2	7,837	0.10%
2021/06/15	6.2	32.09	14.1	32.29	32.45	-7.9	7,799	-0.10%
2021/06/11	13	32.27	24	32.22	32.15	-11	7,768	-0.14%
2021/06/09	38	34.82	32	34.78	34.70	6	7,663	0.08%
2021/06/08	41.3	35.15	28.2	35.29	35.20	13.1	7,608	0.17%
2021/06/07	26	34.45	103	34.24	34.50	-77	7,567	-1.02%	大賣/
2021/06/04	42.1	35.48	39.3	35.55	35.05	2.8	7,505	0.04%
2021/06/03	88.5	35.61	111	35.57	35.65	-22.5	7,452	-0.30%	大賣/
2021/06/02	103	35.32	140.2	35.53	35.90	-37.2	7,379	-0.50%	大買/大賣/
2021/06/01	71.2	34.45	133.4	34.19	34.80	-62.2	7,193	-0.86%	大賣/
2021/05/31	320.2	36.27	286.2	35.93	34.55	34	7,106	0.48%	大買/大賣/
2021/05/28	778.5	36.14	625.2	36.02	34.70	153.2	6,768	2.26%	大買/大賣/鉅額交易
2021/05/27	166.3	32.71	165.9	32.65	34.00	0.4	6,212	0.01%	大買/大賣/
2021/05/26	67	30.74	52.1	30.71	30.95	14.9	5,884	0.25%
2021/05/25	44.6	30.45	44.9	30.52	30.75	-0.3	5,840	0.00%
2021/05/24	67.2	30.88	43.7	30.90	30.60	23.5	5,824	0.40%
2021/05/21	117.3	30.64	125	30.79	31.20	-7.7	5,784	-0.13%	大買/大賣/
2021/05/20	117.4	30.55	61.1	30.61	30.30	56.3	5,645	1.00%	大買/
2021/05/19	177.2	31.25	147.3	31.47	32.20	29.9	5,451	0.55%	大買/大賣/
2021/05/18	27.1	28.94	32.3	28.76	29.30	-5.2	5,189	-0.10%
2021/05/17	75.1	27.36	152.3	27.46	26.65	-77.2	5,081	-1.52%	大賣/
2021/05/14	146.3	30.51	126.3	30.73	29.60	20	4,942	0.41%	大買/大賣/
2021/05/13	74.7	32.04	182.7	31.25	31.30	-108	4,672	-2.31%	大賣/鉅額交易
2021/05/12	229.2	35.83	133.5	35.15	33.75	95.7	4,338	2.21%	大買/大賣/
2021/05/11	325.6	36.66	242.8	37.17	37.50	82.8	4,006	2.07%	大買/大賣/
2021/05/10	111	33.31	110.2	33.75	34.10	0.8	3,368	0.02%	大買/大賣/
2021/05/07	123.6	30.08	129.6	30.02	31.00	-6	2,957	-0.20%	大買/大賣/
2021/05/06	48.2	28.47	8.1	28.30	28.20	40.2	2,584	1.55%
2021/05/05	31.6	27.78	45.1	27.70	27.50	-13.5	2,522	-0.54%
2021/05/04	37.1	26.36	46.2	26.77	26.50	-9.1	2,457	-0.37%
2021/05/03	80.4	28.76	45.2	28.94	28.10	35.2	2,390	1.47%
2021/04/29	22	28.26	43	28.38	28.40	-21	2,308	-0.91%
2021/04/28	91.2	28.20	22	28.09	28.25	69.2	2,239	3.09%
2021/04/27	35.2	27.58	42.9	27.57	27.45	-7.7	2,170	-0.35%
2021/04/26	22	27.18	17	27.21	27.05	5	2,107	0.24%
2021/04/23	39.2	26.63	31	26.72	26.60	8.2	2,081	0.39%
2021/04/22	95	28.11	91.1	27.85	27.00	3.9	2,033	0.19%
2021/04/21	13	26.66	16.1	26.52	26.85	-3.1	1,847	-0.17%
2021/04/20	77.4	26.55	44	26.45	26.50	33.4	1,803	1.85%
2021/04/19	85.9	27.53	44.3	26.89	27.90	41.6	1,704	2.44%
2021/04/16	37.2	25.17	67.1	25.10	25.40	-29.9	1,564	-1.91%
2021/04/15	15	24.34	17.1	24.41	24.30	-2.1	1,494	-0.14%
2021/04/14	23	23.88	25.4	23.91	24.20	-2.4	1,462	-0.16%
2021/04/13	47	24.34	27	24.35	23.75	20	1,445	1.38%
2021/04/12	8	23.63	14	23.25	23.60	-6	1,406	-0.43%
2021/04/09	15.2	22.78	3	22.90	22.75	12.2	1,380	0.88%
2021/04/08	29.3	23.38	13.5	23.28	23.30	15.8	1,360	1.16%
2021/04/07	4	22.04	3.4	22.06	22.10	0.6	1,351	0.05%
2021/04/06	7.5	21.97	13	21.98	22.10	-5.5	1,371	-0.40%
2021/04/01	12.2	21.66	16	21.74	21.70	-3.8	1,363	-0.28%
2021/03/31	3.1	21.75	2	21.67	21.65	1.1	1,366	0.08%
2021/03/30	1	21.85	7	21.85	21.80	-6	1,393	-0.43%
2021/03/29	13	21.59	11	21.80	21.70	2	1,396	0.15%
2021/03/26	2	21.45	7	21.51	21.50	-5	1,460	-0.34%
2021/03/25	5	21.55	21	21.30	21.45	-16	1,562	-1.02%
2021/03/24	25.1	21.16	1	21.20	21.15	24.1	1,560	1.54%
2021/03/23	13	21.48	2	21.25	21.30	11	1,560	0.71%
2021/03/22	7	21.81	5	21.76	21.75	2	1,546	0.13%
2021/03/19	4	22.10	15	22.16	22.30	-11	1,554	-0.71%
2021/03/18	12	21.95	1	21.90	21.90	11	1,561	0.70%
2021/03/17	2	22.00	2	22.05	21.85	0	1,585	0.00%
2021/03/16	4.7	21.67	13	21.64	21.90	-8.3	1,713	-0.48%
2021/03/15	7	21.54	10	21.72	21.65	-3	1,715	-0.17%
2021/03/12	3	21.45	15	21.42	21.50	-12	1,712	-0.70%
2021/03/11	19	21.53	4	21.59	21.55	15	1,713	0.88%
2021/03/10	8	21.62	12	21.53	21.85	-4	1,698	-0.24%
2021/03/09	16	22.10	9.1	22.03	22.15	6.9	1,679	0.41%
2021/03/08	9	21.60	16	21.61	21.55	-7	1,637	-0.43%
2021/03/05	18	21.18	8	21.20	21.15	10	1,622	0.62%
2021/03/04	24.1	21.33	10	21.53	21.30	14.1	1,671	0.85%
2021/03/03	7	20.89	3	21.00	20.85	4	1,629	0.24%
2021/03/02	10	21.03	14	20.88	20.80	-4	1,612	-0.25%
2021/02/26	9	20.64	9	20.47	20.70	0	1,587	0.00%
2021/02/25	2	20.20	0	0.00	20.15	2	1,548	0.13%
2021/02/24	21	20.18	10	20.08	20.05	11	1,538	0.72%
2021/02/23	11	20.02	1	19.85	20.30	10	1,476	0.68%
2021/02/22	2	19.35	4	19.28	19.45	-2	1,416	-0.14%
2021/02/18	3	19.00	1	18.90	19.10	2	1,404	0.14%
2021/02/17	0	0.00	1	19.00	18.80	-1	1,407	-0.07%
2021/02/05	0	0.00	1	18.65	18.65	-1	1,408	-0.07%
2021/02/04	0	0.00	1	18.65	18.60	-1	1,425	-0.07%
2021/02/02	0	18.55	0	0.00	18.60	0	1,431	0.00%
2021/02/01	4	18.65	0	0.00	18.60	4	1,429	0.28%
2021/01/29	0	0.00	1	18.60	18.65	-1	1,426	-0.07%
2021/01/28	1	18.80	0	0.00	18.85	1	1,416	0.07%
2021/01/27	2	18.80	0	0.00	18.80	2	1,409	0.14%
2021/01/26	2	19.00	0	0.00	18.90	2	1,407	0.14%
2021/01/25	0	0.00	6	18.80	19.05	-6	1,403	-0.43%
2021/01/22	1	18.40	1	18.40	18.60	0	1,392	0.00%
2021/01/21	1	18.40	0	0.00	18.40	1	1,385	0.07%
2021/01/20	10	18.40	8	18.35	18.30	2	1,385	0.14%
2021/01/19	2	18.85	0	0.00	18.80	2	1,371	0.15%
2021/01/18	2	18.65	0	0.00	18.75	2	1,365	0.15%
2021/01/15	6	18.96	0.2	19.05	18.85	5.8	1,352	0.43%
2021/01/14	5	19.35	0	19.35	19.30	5	1,330	0.37%
2021/01/13	0	0.00	16	19.43	19.40	-16	1,322	-1.21%
2021/01/12	12	19.50	18	19.68	19.35	-6	1,313	-0.46%
2021/01/11	4	19.54	1	19.50	19.80	3	1,290	0.23%
2021/01/08	0	0.00	1	19.60	19.50	-1	1,275	-0.08%
2021/01/07	1	19.45	7	19.51	19.60	-6	1,264	-0.47%
2021/01/06	23	19.78	12	19.94	19.65	11	1,252	0.88%
2021/01/05	6	19.84	2.2	19.81	19.90	3.8	1,206	0.31%
2021/01/04	0	0.00	2	19.55	19.55	-2	1,157	-0.17%
2020/12/31	7	19.39	13	19.31	19.35	-6	1,142	-0.53%
2020/12/30	8	20.04	27	19.78	19.60	-19	1,122	-1.69%
2020/12/29	24	19.38	7	19.38	19.45	17	1,064	1.60%
2020/12/28	4	19.10	5	19.19	19.15	-1	1,026	-0.10%
2020/12/25	6	19.21	1	19.30	19.25	5	1,005	0.50%
2020/12/24	6	19.51	3	19.52	19.30	3	990	0.30%
2020/12/23	15	18.80	36.1	18.93	19.15	-21.1	955	-2.21%
2020/12/22	33	19.41	20	19.44	18.95	13	940	1.38%
2020/12/21	5	19.50	12	19.39	19.45	-7	870	-0.80%
2020/12/18	3	18.73	5	18.80	18.80	-2	763	-0.26%
2020/12/17	2	18.85	0	0.00	18.90	2	760	0.26%
2020/12/16	0	0.00	2.1	19.08	19.00	-2.1	758	-0.28%
2020/12/15	6	19.00	8	19.04	18.80	-2	819	-0.24%
2020/12/14	15	18.87	8.1	18.87	18.85	6.9	794	0.87%
2020/12/11	4	18.55	7	18.71	18.50	-3	763	-0.39%
2020/12/10	21.1	19.16	28	18.82	18.60	-6.9	733	-0.94%
2020/12/09	0.3	18.00	0	0.00	18.10	0.3	593	0.04%
2020/12/08	5	17.80	6	18.02	18.00	-1	583	-0.17%
2020/12/07	1	17.85	0.4	17.80	17.80	0.6	584	0.10%
2020/12/04	0	0.00	0.1	17.90	17.90	-0.1	582	-0.02%
2020/12/03	0	17.70	4	17.96	17.90	-4	590	-0.68%
2020/12/02	4	17.93	2	17.95	17.90	2	610	0.33%
2020/12/01	3.4	17.99	8	18.19	18.00	-4.6	609	-0.75%
2020/11/30	9	18.23	25.7	18.67	18.05	-16.7	595	-2.81%
2020/11/27	2.8	17.50	3	17.52	17.65	-0.2	530	-0.04%
2020/11/26	3	17.30	0	0.00	17.30	3	511	0.59%
2020/11/25	0	0.00	0.2	17.10	17.35	-0.2	504	-0.03%
2020/11/24	2	17.05	1	17.15	17.10	1	489	0.20%
2020/11/23	0.2	16.95	0	0.00	17.05	0.2	482	0.04%
2020/11/20	0	0.00	1	17.00	16.95	-1	473	-0.21%
2020/11/19	1	16.95	2	16.95	16.90	-1	472	-0.21%
2020/11/18	0	0.00	1	17.05	17.00	-1	469	-0.21%
2020/11/17	1	16.90	11	16.95	16.95	-10	464	-2.15%
2020/11/16	0	0.00	3	16.97	16.95	-3	462	-0.65%
2020/11/13	0	0.00	3	16.80	16.85	-3	447	-0.67%
2020/11/12	0	0.00	2	16.75	16.75	-2	445	-0.45%
2020/11/11	4	16.43	1	16.50	16.45	3	433	0.69%
2020/11/10	0	0.00	1	16.30	16.25	-1	428	-0.23%
2020/11/09	0	0.00	1	16.40	16.25	-1	427	-0.23%
2020/11/05	0	0.00	1	16.10	16.20	-1	430	-0.23%
2020/10/28	1	16.40	2	16.50	16.35	-1	439	-0.23%
2020/10/27	2	16.25	3	16.33	16.35	-1	434	-0.23%
2020/10/26	0	0.00	2	16.15	16.20	-2	436	-0.46%
2020/10/22	0	0.00	2	16.20	16.15	-2	443	-0.45%
2020/10/20	1	16.05	2.2	16.00	16.05	-1.2	448	-0.26%
2020/10/19	1	16.10	0	0.00	16.05	1	452	0.22%
2020/10/15	0	0.00	12	16.10	16.10	-12	455	-2.63%
2020/10/14	0	0.00	2	16.23	16.15	-2	457	-0.44%
2020/10/12	0	0.00	0	16.15	16.15	0	461	-0.01%
2020/10/08	0	0.00	2	16.13	16.20	-2	466	-0.43%
2020/10/07	0	16.20	2	16.20	16.25	-2	469	-0.43%
2020/10/05	0	0.00	1	16.05	16.05	-1	479	-0.21%
2020/09/28	0	0.00	1	15.90	15.90	-1	511	-0.20%
2020/09/25	1	15.80	0	0.00	15.75	1	528	0.19%
2020/09/24	2	15.90	0	0.00	16.00	2	536	0.37%
2020/09/22	1	16.30	1	16.30	16.30	0	541	0.00%
2020/09/21	3	16.43	3	16.43	16.35	0	538	0.00%
2020/09/18	81	17.19	60	17.12	16.80	21	539	3.89%
2020/09/17	1	16.35	4	16.90	17.00	-3	466	-0.64%
2020/09/16	1	16.30	3	16.27	16.30	-2	466	-0.43%
2020/09/15	0	0.00	2	16.50	16.30	-2	491	-0.41%
2020/09/14	3	16.40	0	0.00	16.45	3	514	0.58%
2020/09/11	0	0.00	2	16.35	16.35	-2	595	-0.34%
2020/09/10	3	16.70	0	0.00	16.55	3	668	0.45%
2020/09/09	3	16.18	2	16.48	16.70	1	703	0.14%
2020/09/08	3	16.63	1	16.50	16.45	2	737	0.27%
2020/09/07	11	16.33	13	16.46	16.60	-2	768	-0.26%
2020/09/04	3	16.03	8	16.11	16.15	-5	823	-0.61%
2020/09/03	0	0.00	2	16.05	16.10	-2	843	-0.24%
2020/09/02	0	0.00	3	15.92	16.00	-3	860	-0.35%
2020/09/01	1	15.80	0	0.00	15.80	1	884	0.11%
2020/08/31	1	15.85	5	15.85	15.90	-4	899	-0.44%
2020/08/21	0	0.00	1	15.80	15.80	-1	1,007	-0.10%
2020/08/20	9	15.36	5	15.40	15.60	4	1,013	0.39%
2020/08/18	1	15.90	5	16.09	15.95	-4	1,014	-0.39%
2020/08/17	2	16.05	12	16.05	16.05	-10	1,014	-0.99%
2020/08/14	0	0.00	1	15.90	15.95	-1	1,011	-0.10%
2020/08/12	2	15.90	0	0.00	15.90	2	1,026	0.19%
2020/08/11	0	0.00	9	15.96	15.90	-9	1,042	-0.86%
2020/08/07	1	15.50	0	0.00	15.60	1	1,055	0.09%
2020/08/05	2	15.45	3	15.45	15.60	-1	1,101	-0.09%
2020/08/04	8	15.53	1	15.50	15.50	7	1,116	0.63%
2020/07/30	1	15.50	20	15.46	15.50	-19	1,198	-1.59%
2020/07/29	7	15.59	1	15.55	15.60	6	1,226	0.49%
2020/07/28	1	15.35	2	15.40	15.60	-1	1,305	-0.08%
2020/07/27	1	15.55	6	15.60	15.50	-5	1,391	-0.36%
2020/07/24	0	0.00	4	15.65	15.60	-4	1,395	-0.29%
2020/07/23	1	15.70	0	0.00	15.75	1	1,402	0.07%
2020/07/22	0	0.00	21	15.75	15.75	-21	1,409	-1.49%
2020/07/16	0	0.00	1	15.80	15.75	-1	1,431	-0.07%
2020/07/15	0	0.00	22	15.70	15.65	-22	1,429	-1.54%
2020/07/14	3	15.65	0	0.00	15.70	3	1,427	0.21%
2020/07/09	1	16.20	1	16.20	16.15	0	1,419	0.00%
2020/07/08	2	16.13	0	0.00	16.10	2	1,408	0.14%
2020/07/07	26	16.30	1	16.20	16.20	25	1,409	1.77%
2020/07/06	2	16.35	5	16.35	16.30	-3	1,396	-0.21%
2020/07/03	25	15.99	1	16.00	16.10	24	1,378	1.74%
2020/07/02	1.7	15.90	0	0.00	15.90	1.7	1,367	0.12%
2020/06/30	0	0.00	3	15.78	15.75	-3	1,352	-0.22%
2020/06/29	8	15.66	5	15.70	15.70	3	1,348	0.22%
2020/06/24	1	15.85	1	15.80	15.85	0	1,334	0.00%
2020/06/23	32	15.93	1	15.75	15.95	31	1,328	2.33%
2020/06/22	34	16.06	22	16.04	16.05	12	1,312	0.91%
2020/06/19	11.1	16.47	0	0.00	16.30	11.1	1,291	0.86%
2020/06/18	15.1	16.72	10	16.80	16.65	5.1	1,266	0.40%
2020/06/17	45	18.77	20	18.76	18.90	25	1,186	2.11%
2020/06/16	5.5	18.74	1	18.75	18.75	4.5	1,119	0.40%
2020/06/15	5	18.67	1	18.70	18.70	4	1,088	0.37%
2020/06/12	4	18.41	14	18.31	18.50	-10	1,046	-0.96%
2020/06/11	16	18.63	6	18.58	18.60	10	1,007	0.99%
2020/06/10	22	18.28	0	0.00	18.30	22	928	2.37%
2020/06/09	3	18.30	4	18.35	18.30	-1	917	-0.11%
2020/06/08	2	18.25	1	18.30	18.35	1	903	0.11%
2020/06/05	4	18.16	0	0.00	18.15	4	896	0.45%
2020/06/04	16	18.17	0	0.00	18.10	16	884	1.81%
2020/06/03	8	18.06	1	18.10	18.10	7	877	0.80%
2020/06/02	5	18.00	3	18.05	18.00	2	856	0.23%
2020/06/01	2	17.88	0	0.00	17.90	2	840	0.24%
2020/05/29	1	17.85	2	17.85	17.85	-1	820	-0.12%
2020/05/28	7	17.91	2	17.90	17.85	5	809	0.62%
2020/05/26	3	17.73	1	17.75	17.70	2	771	0.26%
2020/05/25	0	0.00	5	17.65	17.65	-5	764	-0.65%
2020/05/22	8	17.75	1	17.75	17.70	7	759	0.92%
2020/05/21	0	0.00	1	17.75	17.80	-1	772	-0.13%
2020/05/20	0	0.00	2	17.75	17.80	-2	781	-0.26%
2020/05/18	1	17.80	3	17.78	17.70	-2	766	-0.26%
2020/05/15	6	17.78	2	17.80	17.70	4	751	0.53%
2020/05/14	2.1	17.60	3	17.65	17.70	-0.9	740	-0.12%
2020/05/13	12	17.69	54.7	17.60	17.70	-42.7	728	-5.85%
2020/05/12	1	18.10	2	18.20	18.15	-1	691	-0.14%
2020/05/11	5	18.19	3	18.23	18.20	2	684	0.29%
2020/05/08	1	18.20	0	0.00	18.10	1	665	0.15%
2020/05/07	2	18.00	2	18.00	18.05	0	648	0.00%
2020/05/06	14	18.09	1	18.20	18.10	13	625	2.08%
2020/05/05	11	18.19	0	0.00	18.30	11	586	1.87%
2020/05/04	57	18.03	13	17.92	18.30	44	555	7.92%
2020/04/30	13	17.85	11	17.76	17.80	2	475	0.42%
2020/04/27	1	16.15	0	0.00	16.15	1	381	0.26%
2020/04/09	2	15.10	0	0.00	15.15	2	341	0.59%
2020/04/08	4	15.03	0	0.00	15.10	4	339	1.18%
2020/03/30	1	14.90	0	0.00	15.05	1	340	0.29%
2020/03/25	0.1	14.80	0	0.00	14.95	0.1	330	0.03%
2020/03/24	9.1	14.60	9	14.50	14.70	0.1	323	0.03%
2020/03/23	2	14.10	0	0.00	14.60	2	319	0.63%
2020/03/19	0	0.00	2	13.30	13.40	-2	304	-0.66%
2020/03/13	3	14.00	0	0.00	14.65	3	278	1.08%
2020/03/12	3	15.20	4	15.15	15.30	-1	260	-0.38%
2020/03/11	2.1	16.06	0	0.00	15.90	2.1	250	0.84%
2020/03/10	2.2	15.36	0	0.00	15.50	2.2	222	0.99%
2020/03/09	5.1	15.50	0	0.00	15.50	5.1	218	2.32%
2020/03/06	0	0.00	2	15.60	15.75	-2	211	-0.94%
2020/03/05	2	15.73	0	0.00	15.75	2	212	0.94%
2020/03/03	0.1	15.60	0	0.00	15.50	0.1	212	0.05%
2020/01/30	3	15.48	0	0.00	15.40	3	170	1.76%
2020/01/20	1	16.00	0	0.00	16.05	1	158	0.63%
2020/01/14	1	15.60	0	0.00	15.65	1	146	0.68%
2019/12/30	0	0.00	1	15.70	15.65	-1	135	-0.74%
2019/12/19	0	0.00	1	15.35	15.35	-1	134	-0.74%
2019/11/25	0	0.00	2	15.53	15.55	-2	189	-1.05%
2019/11/15	0	0.00	1	15.20	15.15	-1	184	-0.54%
2019/11/11	0	0.00	1	15.20	15.00	-1	195	-0.51%
2019/11/08	1	15.15	2	15.15	15.20	-1	193	-0.52%
2019/09/20	0	0.00	1	14.85	14.90	-1	388	-0.26%
2019/09/12	11	14.28	11	14.55	14.55	0	384	0.00%
2019/08/19	0	0.00	1	15.30	15.25	-1	391	-0.26%
2019/07/30	5	15.25	0	0.00	15.25	5	465	1.07%
2019/07/17	2	14.98	0	0.00	14.95	2	451	0.44%
2019/07/15	1	15.15	0	0.00	15.10	1	443	0.23%
2019/07/12	1	15.25	1	15.25	15.25	0	437	0.00%
2019/07/11	1	16.60	1	16.55	16.60	0	414	0.00%
2019/07/10	5	16.56	0	0.00	16.55	5	378	1.32%
2019/07/08	2	16.60	0	0.00	16.65	2	351	0.57%
2019/07/04	0	0.00	1	16.55	16.55	-1	362	-0.28%
2019/07/01	2	16.63	0	0.00	16.50	2	355	0.56%
2019/06/11	0	0.00	1	16.25	16.35	-1	405	-0.25%
2019/05/22	0.2	16.50	0	0.00	16.65	0.2	373	0.04%
2019/05/16	0	0.00	1	16.65	16.65	-1	359	-0.28%
2019/05/14	2	16.05	0	0.00	16.15	2	328	0.61%
2019/05/06	1	15.80	0	0.00	15.80	1	280	0.36%
2019/04/26	1	15.70	0	0.00	15.75	1	268	0.37%
2019/04/23	1	15.80	0	0.00	15.85	1	260	0.38%
2019/04/12	1	15.95	0	0.00	15.95	1	244	0.41%
2019/04/09	0	0.00	2	15.65	15.65	-2	214	-0.93%
2019/04/08	1	15.60	0	0.00	15.65	1	212	0.47%
2019/03/28	1	15.60	0	0.00	15.60	1	196	0.51%
2019/03/26	0.2	15.30	0	0.00	15.40	0.2	175	0.11%
2019/03/25	10	15.30	0	0.00	15.25	10	167	5.96%
2019/03/22	10	15.25	0	0.00	15.40	10	159	6.29%
2019/03/14	0.1	15.00	0	0.00	15.05	0.1	125	0.04%
2019/03/13	0.1	15.10	0	0.00	15.15	0.1	125	0.08%
2019/03/08	0.5	15.05	0	0.00	15.10	0.5	128	0.39%
2019/03/06	1	15.05	0	0.00	15.10	1	127	0.79%
2019/03/05	1	14.90	0	0.00	15.05	1	125	0.79%
2019/03/04	0	0.00	2	15.00	15.00	-2	122	-1.63%
2019/02/18	0	0.00	1	14.65	14.60	-1	111	-0.90%
2018/12/17	1	14.40	0	0.00	14.30	1	152	0.66%
2018/09/13	0	0.00	1	14.40	14.50	-1	462	-0.22%
2018/09/11	0	0.00	1	14.25	14.35	-1	465	-0.21%
2018/09/07	1	14.45	0	0.00	14.65	1	462	0.22%
2018/08/30	1	14.70	0	0.00	14.70	1	477	0.21%
2018/08/22	0	0.00	2	14.65	14.55	-2	455	-0.44%
2018/08/20	0	0.00	1	14.65	14.55	-1	457	-0.22%
2018/08/17	2	14.75	1	14.70	14.65	1	450	0.22%
2018/08/15	2	14.88	7	14.71	14.80	-5	441	-1.13%
2018/08/13	4	13.90	1	13.80	13.85	3	375	0.80%
2018/08/10	0	0.00	2	13.93	13.90	-2	371	-0.54%
2018/08/08	0	0.00	2	13.90	13.90	-2	392	-0.51%
2018/07/27	2	13.90	0	0.00	13.90	2	407	0.49%
2018/07/24	3	13.68	0	0.00	13.70	3	414	0.72%
2018/07/12	1	15.80	0	0.00	15.80	1	494	0.20%
2018/06/15	0.2	16.00	0	0.00	16.00	0.2	858	0.02%
2018/06/11	0	0.00	4	16.15	16.20	-4	852	-0.47%
2018/05/23	0	0.00	1	15.85	15.85	-1	815	-0.12%
2018/05/21	0	0.00	7	15.95	15.90	-7	798	-0.88%
2018/05/18	1	15.90	2	15.90	15.90	-1	797	-0.13%
2018/05/16	4	15.94	0	0.00	15.90	4	790	0.51%
2018/05/14	2	15.75	0	0.00	15.70	2	780	0.26%
2018/05/03	1	15.55	0	0.00	15.55	1	774	0.13%
2018/04/27	1	15.60	1	15.60	15.60	0	769	0.00%
2018/04/24	2	16.55	0	0.00	16.05	2	745	0.27%
2018/04/19	2	15.68	0	0.00	15.65	2	664	0.30%
2018/04/18	1	15.60	0	0.00	15.60	1	667	0.15%
2018/04/17	0	0.00	1	15.70	15.55	-1	683	-0.15%
2018/04/16	5	15.77	0	0.00	15.70	5	695	0.72%
2018/04/09	1	15.65	0	0.00	15.60	1	673	0.15%
2018/03/30	0	0.00	5	15.73	15.70	-5	623	-0.80%
2018/03/28	17	15.87	17	15.79	15.85	0	551	0.00%
2018/03/23	2	14.03	0	0.00	14.15	2	318	0.63%
2018/03/22	1	14.20	0	0.00	14.20	1	314	0.32%
2018/03/19	1	14.05	0	0.00	14.20	1	308	0.32%
2018/03/16	1	14.10	0	0.00	14.10	1	306	0.33%
2018/01/09	0	0.00	1	14.05	14.05	-1	228	-0.44%
2018/01/04	0	0.00	2	14.00	14.05	-2	209	-0.96%