中信中國50 (00752)-國泰-高雄券商分點個股進出

台股 » 個股 » 中信中國50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信中國50

(00752)

可現股當沖

股價
20.76
漲跌
▲0.01
漲幅
+0.05%
成交量
3,200張
產業
上市
220人加入追蹤

立即追蹤
本地時間:13:30(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

中信中國50 (00752)籌碼相關－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	50	20.63	0	0.00	20.75	50	7,184	0.70%
2024/11/19	0	0.00	0.1	20.67	20.61	-0.1	7,189	0.00%
2024/11/18	0	0.00	2	20.51	20.61	-2	7,200	-0.03%
2024/11/15	1	20.60	3	20.54	20.54	-2	7,179	-0.03%
2024/11/14	1	20.60	64.3	20.62	20.60	-63.3	7,190	-0.88%
2024/11/13	15	20.75	4	20.65	20.68	11	7,157	0.15%
2024/11/12	8.6	21.19	0.1	21.61	21.08	8.5	7,081	0.12%
2024/11/11	126.8	21.33	0.7	21.34	21.48	126.1	7,078	1.78%	大買/鉅額交易
2024/11/08	12.7	22.11	8.5	22.11	21.99	4.2	7,023	0.06%
2024/11/07	12	21.82	19.1	21.76	21.78	-7.1	6,896	-0.10%
2024/11/06	33.1	21.79	12	21.72	21.47	21.1	6,870	0.31%
2024/11/05	1	21.45	27	21.59	21.83	-26	6,812	-0.38%
2024/11/04	2.1	21.31	3	21.42	21.25	-1	6,798	-0.01%
2024/11/01	21	21.48	4	21.35	21.34	17	6,856	0.25%
2024/10/30	12.3	21.42	21	21.44	21.33	-8.7	6,870	-0.13%
2024/10/29	1.5	21.78	5.2	21.80	21.72	-3.8	6,833	-0.06%
2024/10/28	1	21.53	13	21.55	21.58	-12	6,818	-0.18%
2024/10/25	4	21.50	20	21.66	21.65	-16	6,802	-0.24%
2024/10/24	5.2	21.57	2	21.68	21.44	3.2	6,802	0.05%
2024/10/23	2	21.74	12.5	21.89	22.00	-10.5	6,798	-0.16%
2024/10/22	4.1	21.56	3	21.60	21.52	1.1	6,722	0.02%
2024/10/21	11.5	21.86	11	21.70	21.56	0.5	6,721	0.01%
2024/10/18	9	21.38	1	21.59	21.57	8	6,651	0.12%
2024/10/17	7	21.59	5.2	21.59	21.57	1.8	6,605	0.03%
2024/10/16	114.3	21.30	28	21.57	21.49	86.3	6,587	1.31%	大買/
2024/10/15	66.3	22.14	1	22.41	21.88	65.3	6,536	1.00%
2024/10/14	10	22.39	25	22.57	22.71	-15	6,484	-0.23%
2024/10/11	90.3	22.57	6.3	22.46	22.33	84	6,417	1.31%
2024/10/09	257.6	22.92	114.6	22.51	22.57	143.1	6,382	2.24%	大買/大賣/鉅額交易
2024/10/08	152.3	23.45	57	24.33	23.00	95.3	5,966	1.60%	大買/
2024/10/07	80.8	25.37	55.7	25.19	24.99	25.1	5,313	0.47%
2024/10/04	75.5	23.52	231.7	23.73	24.37	-156.3	4,661	-3.35%	大賣/鉅額交易
2024/10/01	160.4	21.83	31.2	21.80	21.82	129.2	4,252	3.04%	大買/鉅額交易
2024/09/30	221	22.10	88.8	22.07	22.31	132.1	4,137	3.19%	大買/鉅額交易
2024/09/27	8.7	21.30	30.2	21.44	21.23	-21.5	3,696	-0.58%
2024/09/26	4	19.92	56.8	20.10	19.82	-52.8	3,113	-1.69%
2024/09/25	8	19.88	5.3	19.85	19.73	2.7	3,139	0.09%
2024/09/24	20	19.16	12.3	19.03	19.25	7.7	2,956	0.26%
2024/09/23	0	0.00	3	18.58	18.57	-3	2,879	-0.10%
2024/09/20	0	0.00	4	18.49	18.41	-4	3,253	-0.12%
2024/09/19	0	0.00	17.4	18.19	18.20	-17.4	3,250	-0.53%
2024/09/18	0.1	17.79	0	0.00	17.80	0.1	3,244	0.00%
2024/09/16	1	17.62	0	0.00	17.59	1	3,291	0.03%
2024/09/11	4	17.40	0	0.00	17.39	4	3,427	0.12%
2024/09/10	1	17.51	1	17.51	17.56	0	3,435	0.00%
2024/09/09	2	17.41	20	17.36	17.38	-18	3,473	-0.52%
2024/09/06	0.1	17.59	10	17.60	17.56	-9.9	3,529	-0.28%
2024/09/05	4.1	17.60	0	0.00	17.58	4.1	3,664	0.11%
2024/09/02	3.2	17.83	2	17.83	17.85	1.2	3,920	0.03%
2024/08/29	6	17.49	2	17.54	17.59	4	3,956	0.10%
2024/08/28	0.1	17.73	0	0.00	17.69	0.1	4,005	0.00%
2024/08/27	5.5	17.85	1	17.78	17.85	4.5	4,043	0.11%
2024/08/26	2.1	18.20	0	18.20	18.09	2.1	4,056	0.05%
2024/08/23	1	18.18	0	0.00	18.19	1	4,027	0.02%
2024/08/22	0	0.00	1.4	18.10	18.08	-1.4	4,072	-0.04%
2024/08/21	1.1	17.91	0	0.00	17.96	1.1	4,130	0.03%
2024/08/20	0.3	18.19	0	0.00	18.21	0.3	4,135	0.01%
2024/08/19	1	18.32	1.7	18.41	18.29	-0.7	4,336	-0.02%
2024/08/16	0	0.00	3	18.16	18.23	-3	4,365	-0.07%
2024/08/15	0	0.00	12	17.90	17.91	-12	4,402	-0.27%
2024/08/13	0.1	18.11	0.2	18.11	18.09	-0.2	4,542	0.00%
2024/08/12	1	17.90	0	0.00	18.01	1	4,589	0.02%
2024/08/09	1	18.00	3	18.05	17.93	-2	4,619	-0.04%
2024/08/08	1	17.62	0	0.00	17.92	1	4,660	0.02%
2024/08/07	2	17.75	5	17.78	17.87	-3	4,737	-0.06%
2024/08/06	0	0.00	19.6	17.56	17.42	-19.6	4,772	-0.41%
2024/08/05	30	17.46	11.3	17.62	17.38	18.7	4,771	0.39%
2024/08/02	1	17.80	0	0.00	17.72	1	4,790	0.02%
2024/08/01	26	18.12	1	18.07	18.07	25	4,852	0.52%
2024/07/31	0.1	17.86	14	18.09	18.18	-13.9	4,921	-0.28%
2024/07/30	1.1	17.81	1	17.82	17.84	0.1	5,122	0.00%
2024/07/29	0.1	18.18	7	18.14	18.14	-6.9	5,218	-0.13%
2024/07/26	6	17.87	2	17.85	17.89	4	5,236	0.08%
2024/07/23	0	0.00	1	18.61	18.49	-1	5,241	-0.02%
2024/07/22	0.1	18.48	0	0.00	18.45	0.1	5,331	0.00%
2024/07/19	4	18.29	3	18.29	18.19	1	5,373	0.02%
2024/07/18	2.3	18.46	0	0.00	18.52	2.3	5,517	0.04%
2024/07/17	3	18.52	8	18.56	18.52	-5	5,607	-0.09%
2024/07/16	3.5	18.64	0	0.00	18.61	3.5	5,632	0.06%
2024/07/15	0	0.00	1	19.00	19.01	-1	5,609	-0.02%
2024/07/12	1	19.00	9	18.94	19.14	-8	5,669	-0.14%
2024/07/11	0.3	18.62	1	18.66	18.59	-0.7	5,650	-0.01%
2024/07/10	2	18.61	1	18.66	18.49	1	5,762	0.02%
2024/07/09	0.1	18.30	6.7	18.33	18.35	-6.6	5,823	-0.11%
2024/07/08	3	18.42	3	18.43	18.32	0	5,930	0.00%
2024/07/05	5.1	18.63	0.3	18.53	18.52	4.9	6,005	0.08%
2024/07/04	2	18.77	2	18.86	18.71	0	6,102	0.00%
2024/07/03	1.1	18.39	4	18.42	18.56	-2.9	6,077	-0.05%
2024/07/02	0	0.00	1	18.40	18.27	-1	6,049	-0.02%
2024/07/01	17	18.18	1	18.13	18.14	16	6,039	0.26%
2024/06/28	2.1	18.22	1	18.25	18.28	1.1	6,054	0.02%
2024/06/27	14.1	18.36	4	18.40	18.36	10.1	5,978	0.17%
2024/06/26	1	18.60	0	0.00	18.64	1	5,931	0.02%
2024/06/25	0	0.00	3	18.63	18.73	-3	5,558	-0.05%
2024/06/24	9	18.46	0	0.00	18.42	9	5,531	0.16%
2024/06/21	9.7	18.68	0	0.00	18.59	9.7	5,518	0.18%
2024/06/20	2	18.98	5	19.05	18.93	-3	5,484	-0.05%
2024/06/19	2.2	18.76	0	0.00	18.88	2.2	5,518	0.04%
2024/06/18	3.2	18.63	0	0.00	18.55	3.2	5,516	0.06%
2024/06/17	0.1	18.50	3	18.74	18.66	-3	5,464	-0.05%
2024/06/14	2	18.59	2.3	18.72	18.66	-0.3	5,476	0.00%
2024/06/13	2	18.52	0	0.00	18.56	2	5,500	0.04%
2024/06/12	0.4	18.47	2	18.61	18.47	-1.7	5,495	-0.03%
2024/06/11	2.2	18.66	0	0.00	18.58	2.2	5,453	0.04%
2024/06/07	2.3	18.82	13	18.91	18.76	-10.8	5,344	-0.20%
2024/06/06	7.1	19.07	0	0.00	18.97	7.1	5,630	0.13%
2024/06/05	0.1	19.05	0.2	19.16	19.02	-0.1	5,789	0.00%
2024/06/04	3.2	18.79	0	0.00	18.95	3.2	5,779	0.06%
2024/06/03	2.1	18.75	1	18.92	18.93	1.1	5,797	0.02%
2024/05/31	3.1	18.97	1.2	19.01	18.91	1.9	5,822	0.03%
2024/05/30	3.6	18.79	0	0.00	18.73	3.6	5,932	0.06%
2024/05/29	1.8	19.01	0.2	19.18	18.96	1.6	5,996	0.03%
2024/05/28	31	19.19	5.1	19.30	19.23	25.9	5,987	0.43%
2024/05/27	16.2	19.10	2	19.12	19.12	14.2	5,953	0.24%
2024/05/24	13	19.16	21.3	19.14	19.10	-8.3	5,920	-0.14%
2024/05/23	23	19.44	25	19.42	19.28	-1.9	5,910	-0.03%
2024/05/22	2	19.78	2	19.83	19.84	0	5,724	0.00%
2024/05/21	16	19.92	1	20.13	19.91	15	5,746	0.26%
2024/05/20	39	20.24	8	20.26	20.25	31	5,795	0.53%
2024/05/17	12	19.99	35	19.89	19.95	-23	5,759	-0.40%
2024/05/16	5	19.63	3	19.60	19.71	2	5,712	0.04%
2024/05/15	5	19.42	2	19.47	19.41	3	5,712	0.05%
2024/05/14	23	19.53	22	19.57	19.58	1	5,776	0.02%
2024/05/13	0	0.00	36.1	19.33	19.42	-36.1	5,749	-0.63%
2024/05/10	5	19.15	6	19.15	19.26	-1	5,672	-0.02%
2024/05/09	0	0.00	11.5	18.84	18.90	-11.5	5,663	-0.20%
2024/05/08	6	18.74	2	18.89	18.69	4	5,685	0.07%
2024/05/07	8	18.88	5	18.95	18.82	3	5,696	0.05%
2024/05/06	7	18.85	15.2	18.95	18.82	-8.2	5,658	-0.14%
2024/05/03	4	18.85	12.9	18.82	18.76	-8.9	5,621	-0.16%
2024/05/02	2.5	18.13	6.9	18.35	18.45	-4.4	5,480	-0.08%
2024/04/30	0.3	18.06	0	0.00	18.00	0.3	5,493	0.01%
2024/04/29	17	18.20	50.7	18.36	18.19	-33.7	5,560	-0.61%
2024/04/26	4	17.96	3.3	18.03	18.10	0.8	5,563	0.01%
2024/04/25	0	0.00	2.7	17.68	17.67	-2.7	5,535	-0.05%
2024/04/24	0	0.00	33.2	17.37	17.56	-33.2	5,441	-0.61%
2024/04/23	0	0.00	2.1	17.07	17.16	-2.1	5,324	-0.04%
2024/04/22	1	16.74	0	0.00	16.83	1	5,234	0.02%
2024/04/19	2	16.45	0	0.00	16.42	2	5,197	0.04%
2024/04/18	0	0.00	3	16.66	16.63	-3	5,173	-0.06%
2024/04/17	1.1	16.48	1	16.49	16.48	0.1	5,085	0.00%
2024/04/16	1	16.54	8	16.58	16.61	-7	4,977	-0.14%
2024/04/15	2.1	16.68	2	16.80	16.76	0.1	4,827	0.00%
2024/04/12	0.1	17.05	0	0.00	17.06	0.1	4,774	0.00%
2024/04/11	1.1	16.91	0	0.00	17.20	1.1	4,657	0.02%
2024/04/10	0	0.00	2.6	17.12	17.13	-2.6	4,558	-0.06%
2024/04/09	1	16.75	5	16.71	16.76	-4	4,435	-0.09%
2024/04/08	0	0.00	2	16.62	16.65	-2	4,426	-0.05%
2024/04/03	0	16.73	0.8	16.75	16.69	-0.8	4,426	-0.02%
2024/04/02	7	16.87	2	16.86	16.84	5	4,448	0.11%
2024/04/01	5	16.52	1	16.68	16.69	4	4,478	0.09%
2024/03/29	3	16.51	2	16.53	16.48	1	4,473	0.02%
2024/03/28	7	16.53	3	16.42	16.57	4	4,492	0.09%
2024/03/27	0	0.00	24	16.44	16.34	-24	4,569	-0.53%
2024/03/26	10	16.32	11	16.30	16.33	-1	4,580	-0.02%
2024/03/25	1	16.33	1	16.30	16.29	0	4,563	0.00%
2024/03/22	16	16.34	3	16.57	16.26	13	4,553	0.29%
2024/03/21	13	16.63	4	16.63	16.66	9	4,498	0.20%
2024/03/20	0.1	16.45	12	16.45	16.40	-11.9	4,502	-0.26%
2024/03/19	0	16.38	0	0.00	16.36	0	4,505	0.00%
2024/03/18	0.2	16.35	3.5	16.39	16.47	-3.4	4,485	-0.07%
2024/03/15	4.2	16.21	4.4	16.21	16.15	-0.2	4,435	-0.01%
2024/03/14	6	16.58	4.1	16.61	16.48	1.9	4,422	0.04%
2024/03/13	7	16.58	50	16.58	16.61	-43	4,370	-0.98%
2024/03/12	32.5	16.30	35.7	16.23	16.46	-3.2	4,323	-0.07%
2024/03/11	30.2	15.99	31.5	15.97	15.99	-1.3	4,020	-0.03%
2024/03/08	3.2	15.73	1	15.77	15.76	2.2	3,846	0.06%
2024/03/07	3.1	15.84	3	15.91	15.75	0.1	3,886	0.00%
2024/03/06	8.1	15.83	14	15.66	15.92	-5.9	3,840	-0.15%
2024/03/05	27.1	15.70	3	15.73	15.59	24.1	3,829	0.63%
2024/03/04	14	16.03	5.9	16.04	15.99	8.1	3,725	0.22%
2024/03/01	9	15.98	4	16.10	16.08	5	3,629	0.14%
2024/02/29	7.5	16.11	11	16.04	16.10	-3.5	3,608	-0.10%
2024/02/27	0.6	16.14	24.7	16.07	16.22	-24.1	3,580	-0.67%
2024/02/26	3	16.27	31	16.27	16.28	-28	3,560	-0.79%
2024/02/23	4.1	16.30	14.9	16.33	16.36	-10.8	3,538	-0.31%
2024/02/22	5	16.10	5.3	16.04	16.18	-0.3	3,515	-0.01%
2024/02/21	9.1	16.11	10.2	16.18	16.26	-1.1	3,484	-0.03%
2024/02/20	1	15.69	0	0.00	15.68	1	3,417	0.03%
2024/02/19	14.2	15.88	3	15.84	15.74	11.2	3,412	0.33%
2024/02/16	5	15.57	15	15.60	15.87	-10	3,372	-0.30%
2024/02/15	3.1	15.49	3	15.53	15.53	0.1	3,297	0.00%
2024/02/05	4.3	14.90	27.1	15.12	15.15	-22.7	3,196	-0.71%
2024/02/02	23	15.13	5	15.27	15.04	18	3,154	0.57%
2024/02/01	6.1	15.23	7	15.14	15.17	-0.9	3,120	-0.03%
2024/01/31	8.7	15.03	0	0.00	14.92	8.7	3,056	0.29%
2024/01/30	8	15.24	4	15.21	15.18	4	2,980	0.13%
2024/01/29	12	15.61	8	15.66	15.54	4	2,914	0.14%
2024/01/26	8	15.74	12	15.68	15.70	-4	2,864	-0.14%
2024/01/25	37.1	15.74	11	15.72	15.93	26.1	2,783	0.94%
2024/01/24	17	15.19	3	15.27	15.18	14	2,681	0.52%
2024/01/23	7	14.93	20	14.93	15.00	-13	2,548	-0.51%
2024/01/22	29.7	14.84	8.2	14.66	14.60	21.5	2,453	0.88%
2024/01/19	1	15.02	4	15.08	15.00	-3	2,391	-0.13%
2024/01/18	5.6	15.10	9	15.12	15.10	-3.4	2,337	-0.15%
2024/01/17	11.1	15.30	0	0.00	15.16	11.1	2,346	0.47%
2024/01/16	6.5	15.64	3	15.74	15.63	3.5	2,291	0.15%
2024/01/15	1	15.80	0	0.00	15.81	1	2,265	0.04%
2024/01/12	2.1	15.85	2	15.92	15.91	0.1	2,261	0.00%
2024/01/11	0	0.00	16	15.89	15.99	-16	2,271	-0.70%
2024/01/10	1.1	15.65	2	15.68	15.65	-0.9	2,254	-0.04%
2024/01/09	7.2	15.77	3	15.85	15.74	4.2	2,251	0.19%
2024/01/08	9.6	15.85	0	0.00	15.75	9.6	2,228	0.43%
2024/01/05	1	16.20	0	0.00	16.19	1	2,165	0.05%
2024/01/04	0	0.00	3	16.37	16.26	-3	2,186	-0.14%
2024/01/03	1	16.17	0	0.00	16.21	1	2,189	0.05%
2024/01/02	0	0.00	1	16.23	16.24	-1	2,194	-0.05%
2023/12/29	0.3	16.32	0	0.00	16.29	0.3	2,189	0.01%
2023/12/28	17	16.12	2.1	16.05	16.22	14.9	2,167	0.69%
2023/12/27	2.3	15.95	1	15.94	16.02	1.3	2,162	0.06%
2023/12/26	11.1	15.98	0	0.00	15.99	11.1	2,109	0.53%
2023/12/25	7.1	16.00	10	16.02	15.99	-2.9	2,116	-0.14%
2023/12/22	35.2	16.22	5	16.25	15.96	30.2	2,095	1.44%
2023/12/21	7	16.42	2.1	16.46	16.51	4.9	1,992	0.25%
2023/12/20	0.3	16.64	0.4	16.64	16.63	-0.2	1,978	-0.01%
2023/12/19	3.5	16.53	4	16.49	16.50	-0.5	1,991	-0.03%
2023/12/18	4	16.55	1	16.55	16.55	3	2,016	0.15%
2023/12/15	4.1	16.68	11.6	16.61	16.61	-7.5	2,029	-0.37%
2023/12/14	4	16.36	2	16.46	16.28	2	2,008	0.10%
2023/12/13	3.4	16.39	22	16.40	16.36	-18.6	2,008	-0.93%
2023/12/12	9	16.33	15	16.33	16.38	-6	2,019	-0.30%
2023/12/11	53.1	16.24	2	16.12	16.07	51.1	2,042	2.50%
2023/12/08	3	16.22	5.1	16.34	16.34	-2.1	2,005	-0.11%
2023/12/07	12	16.37	15	16.40	16.41	-3	1,981	-0.15%
2023/12/06	2.1	16.47	4	16.57	16.64	-1.9	1,981	-0.10%
2023/12/05	17.5	16.51	3	16.52	16.48	14.5	1,966	0.74%
2023/12/04	11.3	16.85	16	16.90	16.80	-4.7	1,910	-0.25%
2023/12/01	1.2	17.02	7	17.05	17.03	-5.8	1,863	-0.31%
2023/11/30	0.1	17.00	2	17.01	16.99	-1.9	1,897	-0.10%
2023/11/29	9.5	17.05	1	17.05	16.98	8.5	1,935	0.44%
2023/11/28	3	17.35	3	17.34	17.29	0	1,879	0.00%
2023/11/27	3	17.48	5.5	17.38	17.44	-2.5	1,866	-0.14%
2023/11/24	1.1	17.69	0	0.00	17.65	1.1	1,892	0.06%
2023/11/21	0	0.00	0	17.86	17.79	0	1,922	0.00%
2023/11/20	0.3	17.65	4.3	17.57	17.67	-4	1,934	-0.21%
2023/11/17	5.2	17.51	2	17.45	17.43	3.2	1,903	0.17%
2023/11/16	0	0.00	11	17.85	17.88	-11	1,861	-0.59%
2023/11/15	5	17.95	3	17.88	17.90	2	1,869	0.11%
2023/11/14	0	0.00	4	17.69	17.57	-4	1,873	-0.21%
2023/11/13	1	17.40	1	17.48	17.48	0	1,912	0.00%
2023/11/09	0.1	17.73	0	0.00	17.73	0.1	1,942	0.00%
2023/11/07	1	17.77	1	17.82	17.80	0	2,091	0.00%
2023/11/06	7.2	17.98	1	17.85	17.94	6.2	2,139	0.29%
2023/11/03	1	17.40	4	17.53	17.56	-3	2,144	-0.14%
2023/11/02	0	17.41	1	17.50	17.30	-1	2,167	-0.05%
2023/11/01	1	17.26	0	0.00	17.25	1	2,256	0.04%
2023/10/30	0.4	17.75	0	0.00	17.58	0.4	2,392	0.02%
2023/10/27	0.3	17.59	1.3	17.55	17.58	-1	2,505	-0.04%
2023/10/26	0	17.31	0	0.00	17.16	0	2,672	0.00%
2023/10/25	0	17.36	4	17.52	17.34	-4	2,744	-0.14%
2023/10/24	4	17.01	1	17.00	17.02	3	2,833	0.11%
2023/10/23	1.1	17.05	80.3	17.04	17.07	-79.2	2,904	-2.73%
2023/10/20	1.2	17.26	1	17.25	17.23	0.2	3,021	0.01%
2023/10/19	5.2	17.49	0.2	17.50	17.47	5	3,029	0.17%
2023/10/18	5	17.86	0	0.00	17.80	5	3,017	0.17%
2023/10/17	0	0.00	3	17.90	17.88	-3	3,052	-0.10%
2023/10/16	13.2	17.84	0	0.00	17.82	13.2	3,083	0.43%
2023/10/13	45.1	18.04	1	18.02	18.02	44.1	3,104	1.42%
2023/10/12	0	0.00	3.1	18.42	18.42	-3.1	3,100	-0.10%
2023/10/11	0	0.00	35	18.15	18.09	-35	3,143	-1.11%
2023/10/06	1.4	17.60	4.4	17.58	17.63	-3	3,185	-0.10%
2023/10/05	0	0.00	3.7	17.48	17.47	-3.7	3,179	-0.12%
2023/10/04	10	17.46	0	0.00	17.41	10	3,208	0.31%
2023/10/03	33.8	17.58	0	0.00	17.54	33.8	3,226	1.05%
2023/10/02	0	0.00	82	17.93	17.94	-82	3,242	-2.53%
2023/09/28	81.3	17.69	0	0.00	17.67	81.3	3,270	2.49%
2023/09/27	19.2	17.79	0	0.00	17.80	19.2	3,254	0.59%
2023/09/26	2	17.83	1	17.87	17.79	1	3,311	0.03%
2023/09/25	35.2	18.01	0	0.00	18.02	35.2	3,323	1.06%
2023/09/22	10	17.95	14	17.75	17.97	-4	3,350	-0.12%
2023/09/21	2	17.76	0	0.00	17.75	2	3,346	0.06%
2023/09/20	2	18.02	0	0.00	18.00	2	3,355	0.06%
2023/09/19	2	18.10	4.3	18.14	18.10	-2.3	3,361	-0.07%
2023/09/18	7	18.21	8.2	18.27	18.18	-1.1	3,418	-0.03%
2023/09/15	0.1	18.51	21.1	18.36	18.43	-21	3,440	-0.61%
2023/09/14	2.3	18.19	20	18.16	18.19	-17.7	3,462	-0.51%
2023/09/13	0.1	18.29	21.6	18.35	18.29	-21.5	3,492	-0.62%
2023/09/12	1	18.25	1	18.38	18.35	0	3,588	0.00%
2023/09/11	1	18.29	0	0.00	18.43	1	3,698	0.03%
2023/09/08	4.1	18.26	2	18.27	18.29	2.1	3,736	0.05%
2023/09/07	0	0.00	6.1	18.50	18.47	-6.1	3,759	-0.16%
2023/09/06	0.2	18.54	0.1	18.62	18.59	0.1	3,781	0.00%
2023/09/05	1	18.95	0.1	18.85	18.83	0.9	3,778	0.02%
2023/09/04	0	0.00	3.2	18.85	18.95	-3.2	3,807	-0.08%
2023/09/01	1	18.53	0.1	18.44	18.51	0.9	3,783	0.02%
2023/08/31	1	18.50	0	0.00	18.41	1	3,870	0.03%
2023/08/30	5	18.66	6.1	18.66	18.51	-1.1	3,898	-0.03%
2023/08/29	0	0.00	1.4	18.35	18.52	-1.4	3,906	-0.03%
2023/08/28	5.2	18.30	4.2	18.20	18.13	1	3,912	0.03%
2023/08/25	1.2	17.98	3.1	18.01	17.96	-1.9	3,939	-0.05%
2023/08/24	0	0.00	1.1	18.15	18.23	-1.1	3,991	-0.03%
2023/08/23	7	17.67	6	17.78	17.83	1	4,023	0.02%
2023/08/22	2	17.68	0.1	17.69	17.57	2	4,049	0.05%
2023/08/21	5.3	17.72	8	17.68	17.65	-2.7	4,127	-0.07%
2023/08/18	0	18.07	0	0.00	18.04	0	4,132	0.00%
2023/08/17	4	18.04	14.3	18.23	18.23	-10.3	4,131	-0.25%
2023/08/16	3	18.36	14	18.32	18.32	-11	4,136	-0.27%
2023/08/15	23	18.62	67	18.70	18.60	-44	4,177	-1.05%
2023/08/14	3	18.63	17	18.63	18.60	-14	4,207	-0.33%
2023/08/11	0	0.00	2	19.28	19.28	-2	4,089	-0.05%
2023/08/10	1	19.19	2	19.25	19.21	-1	4,082	-0.02%
2023/08/09	1	19.13	1	19.39	19.30	0	4,043	0.00%
2023/08/08	1.1	19.37	0.1	19.41	19.37	1	4,025	0.02%
2023/08/07	10.1	19.61	234	19.57	19.61	-223.9	4,046	-5.53%	大賣/鉅額交易
2023/08/04	81	19.91	1.1	19.98	19.81	79.9	3,998	2.00%
2023/08/02	2.2	19.77	32	19.73	19.56	-29.8	3,921	-0.76%
2023/08/01	20.1	20.18	9.7	20.17	20.02	10.4	3,863	0.27%
2023/07/31	58.2	19.96	4.7	20.11	20.11	53.4	3,755	1.42%
2023/07/28	0.1	19.33	20.2	19.34	19.49	-20.1	3,596	-0.56%
2023/07/27	0.2	19.00	10.4	19.10	19.06	-10.3	3,585	-0.29%
2023/07/26	84	18.81	11	18.80	18.69	73	3,526	2.07%
2023/07/25	0	0.00	1	18.69	18.66	-1	3,474	-0.03%
2023/07/24	1	18.14	0	18.07	18.06	1	3,400	0.03%
2023/07/19	61.8	18.13	1	17.98	18.02	60.8	3,432	1.77%
2023/07/18	0.1	18.32	0	0.00	18.25	0.1	3,473	0.00%
2023/07/17	0.2	18.52	1	18.42	18.40	-0.8	3,467	-0.02%
2023/07/14	0	0.00	1.1	18.80	18.70	-1.1	3,492	-0.03%
2023/07/13	3	18.51	101	18.58	18.60	-98	3,459	-2.83%	大賣/
2023/07/12	0	0.00	0.3	18.30	18.25	-0.3	3,408	-0.01%
2023/07/11	0	0.00	61	18.01	18.10	-61	3,438	-1.77%
2023/07/10	21	17.95	4	17.99	17.78	17	3,477	0.49%
2023/07/07	16	17.56	5	17.73	17.73	11	3,533	0.31%
2023/07/06	2.2	17.84	8	17.94	17.77	-5.8	3,572	-0.16%
2023/07/05	0	18.32	13	18.12	18.12	-13	3,570	-0.36%
2023/07/04	0	0.00	2	18.20	18.35	-2	3,602	-0.06%
2023/07/03	0.2	18.04	1	18.09	18.12	-0.8	3,598	-0.02%
2023/06/30	1.1	17.74	2	17.80	17.84	-0.9	3,638	-0.02%
2023/06/29	6	17.81	0	0.00	17.85	6	3,653	0.16%
2023/06/26	1	17.65	1	17.92	17.83	0	3,696	0.00%
2023/06/20	10.1	18.69	10	18.78	18.57	0.1	3,653	0.00%
2023/06/19	1	18.60	20.3	18.60	18.69	-19.3	3,648	-0.53%
2023/06/16	1	18.75	1	18.84	18.90	0	3,640	0.00%
2023/06/15	0	0.00	38.3	18.38	18.55	-38.3	3,606	-1.06%
2023/06/14	0	0.00	22	18.30	18.26	-22	3,518	-0.63%
2023/06/13	0	0.00	11	18.12	18.12	-11	3,460	-0.32%
2023/06/12	5.1	18.00	11.1	18.01	18.02	-6	3,452	-0.17%
2023/06/09	2	17.86	5	17.94	18.00	-3	3,465	-0.09%
2023/06/08	1	17.74	9	17.76	17.83	-8	3,483	-0.23%
2023/06/07	0.5	17.88	19.1	17.85	17.89	-18.6	3,485	-0.53%
2023/06/06	3.3	17.73	10.1	17.59	17.71	-6.8	3,422	-0.20%
2023/06/05	5	17.43	0	0.00	17.36	5	3,402	0.15%
2023/06/02	0.2	17.27	8.5	17.20	17.30	-8.3	3,409	-0.24%
2023/06/01	1	16.69	8.2	16.72	16.87	-7.2	3,387	-0.21%
2023/05/31	7.1	16.56	5.1	16.49	16.48	2.1	3,389	0.06%
2023/05/30	14.7	16.72	5	16.72	16.70	9.7	3,363	0.29%
2023/05/29	5.4	16.99	3.1	17.26	16.96	2.3	3,343	0.07%
2023/05/26	11.6	17.02	0.3	17.09	17.08	11.3	3,331	0.34%
2023/05/25	20.3	17.31	5	17.41	17.09	15.3	3,318	0.46%
2023/05/24	8.1	17.68	0.3	17.74	17.68	7.8	3,300	0.24%
2023/05/23	0	18.05	0	0.00	17.98	0	3,295	0.00%
2023/05/22	0.1	17.77	2	17.95	18.01	-1.9	3,294	-0.06%
2023/05/19	15.1	17.88	3.1	17.90	17.88	12	3,283	0.36%
2023/05/18	1.1	18.14	2	18.26	18.21	-0.9	3,242	-0.03%
2023/05/17	0	18.35	1	18.40	18.26	-1	3,240	-0.03%
2023/05/16	0	18.42	2	18.41	18.37	-2	3,269	-0.06%
2023/05/15	0	18.01	0.1	18.25	18.20	-0.1	3,256	0.00%
2023/05/12	0	0.00	1	18.16	17.99	-1	3,274	-0.03%
2023/05/11	4	17.84	4	17.90	17.82	0	3,260	0.00%
2023/05/10	26.1	17.86	21	18.00	17.85	5.1	3,221	0.16%
2023/05/09	17	18.28	0	0.00	18.19	17	3,192	0.53%
2023/05/08	0	0.00	8.2	18.22	18.20	-8.2	3,214	-0.26%
2023/05/05	0	0.00	2	18.13	18.14	-2	3,253	-0.06%
2023/05/04	10	17.73	2	17.82	17.94	8	3,242	0.25%
2023/05/03	11.2	17.75	1	17.78	17.70	10.2	3,245	0.31%
2023/05/02	3.2	18.00	3	18.17	18.14	0.2	3,199	0.01%
2023/04/28	0.1	18.30	1	18.24	18.14	-0.9	3,194	-0.03%
2023/04/27	0.2	17.87	0	0.00	17.88	0.2	3,188	0.01%
2023/04/26	0	0.00	2	17.96	18.00	-2	3,171	-0.06%
2023/04/25	35	17.91	0.1	17.85	17.77	35	3,189	1.10%
2023/04/24	9.2	18.22	0	0.00	18.15	9.2	3,162	0.29%
2023/04/21	1	18.52	0	0.00	18.46	1	3,178	0.03%
2023/04/19	0	18.90	2	18.82	18.86	-2	3,130	-0.06%
2023/04/18	0	0.00	3	18.92	18.96	-3	3,155	-0.10%
2023/04/17	16	18.79	3	18.76	18.81	13	3,161	0.41%
2023/04/14	0	0.00	1	18.73	18.68	-1	3,191	-0.03%
2023/04/13	8	18.40	3	18.45	18.53	5	3,164	0.16%
2023/04/12	4.4	18.77	1	18.81	18.75	3.4	3,085	0.11%
2023/04/11	5	18.97	0	0.00	18.95	5	3,016	0.17%
2023/04/10	0	0.00	2	19.20	19.20	-2	2,948	-0.07%
2023/04/07	1	19.08	0	19.11	19.08	1	2,912	0.03%
2023/04/06	1.2	18.80	3.5	18.89	18.90	-2.3	2,871	-0.08%
2023/03/31	7	19.19	11	19.32	19.21	-4	2,825	-0.14%
2023/03/30	8.9	18.81	7	18.86	18.99	1.9	2,788	0.07%
2023/03/29	0	0.00	14.9	19.02	18.85	-14.9	2,742	-0.54%
2023/03/28	3	18.16	7	18.15	18.30	-4	2,690	-0.15%
2023/03/27	1	18.17	2	18.39	18.34	-1	2,668	-0.04%
2023/03/24	9	18.49	14	18.59	18.61	-5	2,650	-0.19%
2023/03/23	1	18.22	10	18.15	18.36	-9	2,617	-0.34%
2023/03/22	10	18.23	30	18.13	18.13	-20	2,581	-0.77%
2023/03/21	6	17.72	2	17.83	17.82	4	2,544	0.16%
2023/03/20	23.2	17.78	0	0.00	17.76	23.2	2,488	0.93%
2023/03/17	0	0.00	11	18.26	18.16	-11	2,445	-0.45%
2023/03/16	1	17.82	0	0.00	17.89	1	2,436	0.04%
2023/03/15	0	0.00	5	18.08	18.04	-5	2,447	-0.20%
2023/03/14	4	17.86	1	17.88	17.81	2.9	2,464	0.12%
2023/03/13	0	0.00	3	18.16	18.16	-3	2,445	-0.12%
2023/03/10	41.1	17.99	12	17.93	17.91	29.1	2,413	1.21%
2023/03/09	2.2	18.55	1	18.61	18.58	1.2	2,394	0.05%
2023/03/08	14.2	18.67	0	0.00	18.60	14.2	2,382	0.60%
2023/03/07	0	19.11	2	19.27	19.22	-2	2,349	-0.08%
2023/03/06	4	19.09	1	19.33	19.17	3	2,343	0.13%
2023/03/03	24	19.15	71	19.16	19.22	-47	2,339	-2.01%
2023/03/02	2.2	19.01	0	0.00	19.02	2.2	2,316	0.09%
2023/03/01	3	18.59	3	18.62	18.97	0	2,299	0.00%
2023/02/24	9.1	18.62	0	0.00	18.63	9.1	2,279	0.40%
2023/02/23	0.2	18.93	0.1	19.26	18.96	0.1	2,236	0.01%
2023/02/22	6.2	18.96	8.1	19.00	19.00	-1.9	2,228	-0.08%
2023/02/21	8.2	19.39	0	0.00	19.30	8.2	2,159	0.38%
2023/02/20	7.4	19.47	0	0.00	19.63	7.4	2,145	0.34%
2023/02/17	0.2	19.69	0	0.00	19.72	0.2	2,165	0.01%
2023/02/16	0.1	20.03	1	19.94	19.99	-0.9	2,170	-0.04%
2023/02/15	10	19.53	0	0.00	19.58	10	2,179	0.46%
2023/02/14	12.9	19.82	0	19.92	19.74	12.9	2,171	0.59%
2023/02/13	1	19.50	0	0.00	19.78	1	2,189	0.05%
2023/02/10	0.1	19.78	0	0.00	19.74	0.1	2,191	0.00%
2023/02/09	3.9	19.68	4	19.77	20.00	-0.1	2,199	-0.01%
2023/02/08	8.1	19.79	2.1	19.80	19.76	6	2,265	0.27%
2023/02/06	11.6	19.55	0	0.00	19.46	11.6	2,284	0.51%
2023/02/03	5.4	19.94	1	19.90	19.97	4.4	2,269	0.19%
2023/02/02	5.3	20.57	0	0.00	20.52	5.3	2,265	0.23%
2023/02/01	3	20.32	2.8	20.37	20.37	0.2	2,284	0.01%
2023/01/31	6	20.16	5.3	20.64	20.18	0.7	2,281	0.03%
2023/01/30	8	21.06	7	21.16	20.74	1	2,281	0.04%
2023/01/17	1.2	20.22	0	0.00	20.12	1.2	2,334	0.05%
2023/01/16	26	20.35	16	20.46	20.41	10	2,399	0.42%
2023/01/13	1	20.18	1	20.21	20.17	0	2,383	0.00%
2023/01/12	3.9	20.44	10	20.56	20.13	-6.1	2,392	-0.25%
2023/01/11	0	0.00	2.5	20.40	20.51	-2.5	2,354	-0.11%
2023/01/10	0.2	20.00	6	20.03	20.07	-5.8	2,322	-0.25%
2023/01/09	10	20.21	2.1	20.14	20.09	7.9	2,321	0.34%
2023/01/06	0.2	19.95	23.1	19.89	19.78	-23	2,298	-1.00%
2023/01/05	11	19.72	6.2	19.82	19.68	4.8	2,247	0.21%
2023/01/04	0	0.00	24.4	19.08	19.06	-24.4	2,225	-1.09%
2023/01/03	1.1	18.34	1	18.50	18.51	0.1	2,211	0.00%
2022/12/30	3	18.40	0	0.00	18.31	3	2,190	0.14%
2022/12/29	0.3	18.24	0	0.00	18.24	0.3	2,188	0.02%
2022/12/28	10.1	18.56	2.2	18.37	18.42	7.9	2,194	0.36%
2022/12/27	3.9	18.24	4	18.32	18.24	-0.1	2,171	-0.01%
2022/12/26	2	18.05	10	18.03	18.03	-8	2,185	-0.37%
2022/12/23	4	18.10	10	18.18	18.14	-6	2,209	-0.27%
2022/12/22	7	18.28	1	18.16	18.25	6	2,202	0.27%
2022/12/20	2.1	17.65	0.1	17.61	17.55	2	2,200	0.09%
2022/12/19	0.1	18.20	0.1	18.50	18.09	0	2,196	0.00%
2022/12/16	0	0.00	3	17.89	18.08	-3	2,188	-0.14%
2022/12/15	4.1	18.02	1	18.30	18.03	3.1	2,184	0.14%
2022/12/14	1	18.24	0	0.00	18.43	1	2,175	0.05%
2022/12/13	1	18.31	0.7	18.25	18.23	0.3	2,167	0.01%
2022/12/12	10.1	18.33	10.1	18.17	18.20	0	2,175	0.00%
2022/12/09	0	0.00	0.3	18.45	18.47	-0.3	2,165	-0.02%
2022/12/08	19.2	17.72	19.4	17.80	18.00	-0.1	2,135	-0.01%
2022/12/07	0	0.00	2.4	18.25	18.37	-2.4	2,116	-0.11%
2022/12/06	1	17.97	0	0.00	17.95	1	2,079	0.05%
2022/12/05	5	17.77	14.3	17.88	17.93	-9.3	2,033	-0.46%
2022/12/02	0	0.00	3	17.10	17.12	-3	2,000	-0.15%
2022/12/01	4	17.43	5	17.47	17.32	-1	1,992	-0.05%
2022/11/30	1	16.69	1	16.77	16.78	0	1,940	0.00%
2022/11/29	0	16.09	1.1	15.89	16.52	-1.1	1,920	-0.05%
2022/11/28	3	15.45	3	15.65	15.58	0	1,885	0.00%
2022/11/25	3.3	15.92	0	0.00	15.93	3.3	1,858	0.18%
2022/11/24	2	16.19	1	16.17	16.16	1	1,843	0.05%
2022/11/22	2.1	16.18	9	16.18	16.13	-6.9	1,844	-0.37%
2022/11/21	7.1	16.50	7	16.66	16.42	0.1	1,861	0.01%
2022/11/18	0	0.00	1	17.11	16.84	-1	1,839	-0.05%
2022/11/17	0	0.00	1	16.41	16.50	-1	1,834	-0.05%
2022/11/16	0	0.00	1.1	16.98	16.71	-1.1	1,824	-0.06%
2022/11/15	0.1	16.05	3.5	16.58	16.89	-3.5	1,797	-0.19%
2022/11/14	2.2	16.13	7.4	16.28	16.05	-5.2	1,755	-0.30%
2022/11/11	0	0.00	13.1	15.41	15.50	-13.1	1,717	-0.76%
2022/11/10	6.3	14.81	10	14.83	14.69	-3.7	1,687	-0.22%
2022/11/09	4.3	15.23	2	15.16	15.16	2.3	1,654	0.14%
2022/11/08	8	15.57	1	15.58	15.45	7	1,600	0.44%
2022/11/07	4.2	15.62	4	15.52	15.76	0.2	1,602	0.01%
2022/11/04	0	0.00	21.1	14.96	15.54	-21.1	1,584	-1.33%
2022/11/03	1.3	14.41	1	14.38	14.38	0.3	1,534	0.02%
2022/11/02	6.1	14.61	0	0.00	14.75	6.1	1,529	0.40%
2022/11/01	25	13.73	30	13.92	14.09	-5	1,499	-0.33%
2022/10/31	0	0.00	4	13.71	13.76	-4	1,487	-0.27%
2022/10/28	16.1	13.92	3	13.92	13.75	13.1	1,470	0.89%
2022/10/27	17	14.62	2	14.57	14.42	15	1,449	1.04%
2022/10/26	2.1	14.15	3	14.17	14.27	-0.9	1,469	-0.06%
2022/10/25	96.1	13.85	111.1	14.05	14.07	-15.1	1,457	-1.03%	大賣/
2022/10/24	66.2	14.69	15	14.36	14.27	51.2	1,391	3.68%
2022/10/21	3.1	15.23	0	15.34	15.23	3.1	1,312	0.24%
2022/10/20	4.4	15.07	0	0.00	15.27	4.4	1,296	0.34%
2022/10/19	3.1	15.96	4	16.08	15.80	-1	1,254	-0.08%
2022/10/18	3	16.04	2.7	15.91	15.96	0.3	1,264	0.03%
2022/10/17	7.5	15.48	0	0.00	15.57	7.5	1,253	0.60%
2022/10/14	0	0.00	1.2	16.01	16.13	-1.2	1,236	-0.09%
2022/10/13	7	15.74	15	15.74	15.68	-8	1,227	-0.65%
2022/10/12	5.1	15.80	0	0.00	15.61	5.1	1,218	0.41%
2022/10/11	7.4	16.14	2.7	16.51	16.05	4.7	1,202	0.39%
2022/10/07	6.2	17.09	1	17.02	17.00	5.2	1,189	0.43%
2022/10/06	1.1	17.32	2	17.41	17.39	-0.9	1,193	-0.08%
2022/10/05	0	0.00	3	17.23	17.49	-3	1,202	-0.25%
2022/10/04	0	0.00	2	16.73	16.82	-2	1,216	-0.16%
2022/10/03	13	16.45	15.9	16.58	16.40	-2.9	1,238	-0.23%
2022/09/30	4.1	16.65	0	0.00	16.58	4.1	1,244	0.33%
2022/09/29	1	17.05	1	17.20	17.01	0	1,237	0.00%
2022/09/28	3	17.01	3.4	17.02	16.98	-0.4	1,261	-0.03%
2022/09/27	1	17.12	10.1	17.16	17.17	-9.1	1,281	-0.71%
2022/09/26	9	17.45	5	17.33	17.30	4	1,290	0.31%
2022/09/23	3	17.19	0	0.00	17.25	3	1,313	0.23%
2022/09/22	7	17.27	1	17.30	17.27	6	1,331	0.45%
2022/09/21	4	17.70	2	17.64	17.72	2	1,337	0.15%
2022/09/20	0	0.00	3	17.89	17.91	-3	1,391	-0.22%
2022/09/19	5	17.73	0	0.00	17.75	5	1,523	0.33%
2022/09/16	1	17.96	3	18.09	18.10	-2	1,550	-0.13%
2022/09/15	0	0.00	2	18.15	18.14	-2	1,571	-0.13%
2022/09/14	3	18.06	0	0.00	18.06	3	1,590	0.19%
2022/09/13	0	0.00	1	18.45	18.48	-1	1,608	-0.06%
2022/09/12	0	0.00	4.1	18.25	18.21	-4.1	1,637	-0.25%
2022/09/08	0	0.00	3	18.14	18.00	-3	1,664	-0.18%
2022/09/07	4.2	17.94	0	0.00	17.91	4.2	1,712	0.24%
2022/09/05	3	18.12	3	18.26	18.15	0	1,807	0.00%
2022/09/02	0	18.50	0	0.00	18.35	0	1,841	0.00%
2022/09/01	0	0.00	3.1	18.69	18.66	-3.1	1,904	-0.16%
2022/08/30	2.1	18.54	1	18.62	18.61	1.1	2,047	0.05%
2022/08/29	0	18.42	5	18.46	18.72	-5	2,103	-0.24%
2022/08/26	0	0.00	24	18.70	18.66	-24	2,115	-1.13%
2022/08/25	2	17.82	12	17.89	17.97	-10	2,091	-0.48%
2022/08/24	6	17.64	3	17.78	17.65	3	2,126	0.14%
2022/08/23	1	17.79	1	17.86	17.81	0	2,132	0.00%
2022/08/22	3.1	17.91	1	17.82	17.95	2.1	2,158	0.09%
2022/08/19	2	17.75	2	17.92	17.95	0	2,162	0.00%
2022/08/18	5	17.87	1	17.90	17.90	4	2,189	0.18%
2022/08/17	5	17.91	4	18.00	18.03	1	2,191	0.05%
2022/08/16	8	18.11	3	18.21	17.97	5	2,199	0.23%
2022/08/15	8	18.18	1	18.20	18.25	7	2,209	0.32%
2022/08/12	1	18.14	5	17.99	18.20	-4	2,228	-0.18%
2022/08/11	6	17.88	16	17.87	17.90	-10	2,218	-0.45%
2022/08/10	55	17.77	49	17.69	17.57	6	2,208	0.27%
2022/08/09	6	18.05	8	18.16	18.16	-2	2,203	-0.09%
2022/08/08	5.3	18.15	5	18.21	18.16	0.3	2,206	0.01%
2022/08/05	7	18.35	10.1	18.40	18.30	-3.1	2,221	-0.14%
2022/08/04	3.1	18.25	5	18.31	18.28	-1.9	2,250	-0.09%
2022/08/03	4	17.90	11	17.94	18.02	-7	2,267	-0.31%
2022/08/02	10.5	17.79	3.2	17.65	17.74	7.3	2,309	0.32%
2022/08/01	9	18.05	19	18.06	18.22	-10	2,286	-0.44%
2022/07/29	30.2	18.51	4	18.81	18.29	26.2	2,316	1.13%
2022/07/28	8	18.91	8	18.98	18.90	0	2,302	0.00%
2022/07/27	8	18.92	0	0.00	18.91	8	2,328	0.34%
2022/07/26	1	19.20	4	19.05	19.18	-3	2,400	-0.12%
2022/07/25	3	18.93	1	18.86	18.80	2	2,461	0.08%
2022/07/21	6	19.14	3	19.18	19.20	3	2,483	0.12%
2022/07/20	0.2	19.40	10	19.32	19.32	-9.8	2,502	-0.39%
2022/07/19	4	19.02	0	0.00	19.02	4	2,535	0.16%
2022/07/18	6	18.80	6	18.98	19.20	0	2,582	0.00%
2022/07/15	2.4	19.03	5	19.04	18.91	-2.6	2,633	-0.10%
2022/07/14	2	19.33	0	0.00	19.26	2	2,627	0.08%
2022/07/13	21	19.40	3	19.40	19.29	18	2,664	0.68%
2022/07/12	0	0.00	3	19.16	19.32	-3	2,662	-0.11%
2022/07/11	4.3	20.09	14.3	19.72	19.62	-10	2,629	-0.38%
2022/07/08	1	20.42	5	20.42	20.30	-4	2,617	-0.15%
2022/07/07	22.1	19.99	22	20.03	20.15	0.1	2,637	0.00%
2022/07/06	3.3	20.29	72	20.20	20.09	-68.8	2,665	-2.58%
2022/07/05	1	20.28	4	20.45	20.32	-3	2,676	-0.11%
2022/07/04	2	20.07	1	20.25	20.28	1	2,676	0.04%
2022/07/01	6.2	20.12	3	20.01	19.97	3.2	2,696	0.12%
2022/06/30	11.3	20.34	4.6	20.34	20.37	6.7	2,714	0.25%
2022/06/29	1	20.50	0	0.00	20.37	1	2,722	0.04%
2022/06/28	5.3	20.47	1	20.68	20.47	4.3	2,721	0.16%
2022/06/27	7.1	20.65	31.6	20.92	20.78	-24.5	2,689	-0.91%
2022/06/24	7	19.98	13.1	20.20	20.26	-6.1	2,582	-0.24%
2022/06/23	0.1	19.60	4.1	19.73	19.89	-4.1	2,587	-0.16%
2022/06/22	0.1	19.80	3	19.71	19.77	-2.9	2,634	-0.11%
2022/06/21	2	19.68	1	19.75	19.79	1	2,667	0.04%
2022/06/20	7.3	19.40	5	19.43	19.41	2.3	2,754	0.08%
2022/06/17	5.1	19.11	9.6	19.31	19.48	-4.5	2,758	-0.16%
2022/06/16	3.5	19.62	6	19.65	19.39	-2.5	2,815	-0.09%
2022/06/15	0	0.00	6	19.48	19.74	-6	2,864	-0.21%
2022/06/14	12	19.07	10	19.09	19.15	2	3,031	0.07%
2022/06/13	10	19.59	9	19.61	19.50	1	3,105	0.03%
2022/06/10	10	19.80	12	19.92	20.10	-2	3,303	-0.06%
2022/06/09	33	20.32	20	20.30	20.18	13	3,388	0.38%
2022/06/08	14	19.66	10.5	19.90	19.85	3.5	3,471	0.10%
2022/06/07	12.2	19.32	23	19.21	19.17	-10.8	3,449	-0.31%
2022/06/06	8	18.82	14	18.81	18.83	-6	3,522	-0.17%
2022/06/02	5	18.46	0	0.00	18.40	5	3,581	0.14%
2022/06/01	6.3	18.52	1	18.54	18.52	5.3	3,667	0.14%
2022/05/31	2	18.31	1.1	18.35	18.50	0.9	3,794	0.02%
2022/05/30	7	18.08	34	18.06	18.18	-27	3,862	-0.70%
2022/05/27	0	0.00	12	17.76	17.80	-12	3,867	-0.31%
2022/05/26	11	17.18	9	17.23	17.20	2	3,893	0.05%
2022/05/25	5	17.30	5	17.38	17.37	0	3,902	0.00%
2022/05/24	12	17.67	1	17.94	17.57	11	4,041	0.27%
2022/05/23	15.2	17.79	0	0.00	17.85	15.2	4,102	0.37%
2022/05/20	2	18.08	6	18.01	18.00	-4	4,224	-0.09%
2022/05/19	5.1	17.55	4	17.57	17.61	1.1	4,284	0.03%
2022/05/18	5.5	18.06	7.2	17.96	18.02	-1.8	4,287	-0.04%
2022/05/17	1	17.89	2	17.86	17.88	-1	4,298	-0.02%
2022/05/16	1	17.44	11	17.36	17.45	-10	4,282	-0.23%
2022/05/13	0	0.00	5.1	17.20	17.15	-5.1	4,301	-0.12%
2022/05/12	16	17.04	13	17.05	16.89	3	4,305	0.07%
2022/05/11	1	16.94	8.4	17.24	17.58	-7.4	4,334	-0.17%
2022/05/10	4.1	16.88	6	17.07	17.11	-1.9	4,400	-0.04%
2022/05/09	4	17.35	29	17.32	17.24	-25	4,384	-0.57%
2022/05/06	22.7	17.84	1	18.03	17.72	21.7	4,413	0.49%
2022/05/05	3	18.69	2.1	18.84	18.65	0.9	4,380	0.02%
2022/05/04	8	18.62	0.1	18.64	18.47	7.9	4,374	0.18%
2022/05/03	12	18.57	20	18.82	18.98	-8	4,361	-0.18%
2022/04/29	0.3	18.19	15	18.28	18.51	-14.7	4,310	-0.34%
2022/04/28	3	17.40	0	0.00	17.34	3	4,295	0.07%
2022/04/27	1.2	16.94	16.2	17.11	17.10	-15.1	4,312	-0.35%
2022/04/26	3.3	17.06	4	17.09	17.22	-0.7	4,303	-0.02%
2022/04/25	0.2	16.99	3.5	17.02	17.02	-3.3	4,308	-0.08%
2022/04/22	2	17.17	27	17.06	17.37	-25	4,291	-0.58%
2022/04/21	15.2	17.74	1	17.60	17.55	14.2	4,285	0.33%
2022/04/15	1	18.39	5	18.39	18.46	-4	4,314	-0.09%
2022/04/14	0.2	18.65	6	18.68	18.62	-5.8	4,385	-0.13%
2022/04/13	1	18.45	2	18.56	18.56	-1	4,463	-0.02%
2022/04/12	3	18.35	11.2	18.48	18.46	-8.2	4,534	-0.18%
2022/04/11	18.1	18.41	9.3	18.32	18.27	8.8	4,510	0.20%
2022/04/08	24	18.87	20	18.88	18.84	4	4,497	0.09%
2022/04/07	8	19.05	14	19.06	18.98	-6	4,504	-0.13%
2022/04/06	10	19.22	33.2	19.28	19.32	-23.2	4,525	-0.51%
2022/04/01	12.3	18.65	13	18.77	18.77	-0.7	4,517	-0.02%
2022/03/31	11.1	19.10	14	19.17	19.08	-2.9	4,491	-0.06%
2022/03/30	7	19.25	9	19.30	19.29	-2	4,480	-0.05%
2022/03/29	12	18.91	19.2	19.04	19.01	-7.2	4,462	-0.16%
2022/03/28	8.2	18.31	8.1	18.72	18.82	0.1	4,459	0.00%
2022/03/25	36.7	18.67	0	0.00	18.52	36.7	4,455	0.82%
2022/03/24	12	19.31	7	19.28	19.32	5	4,444	0.11%
2022/03/23	24.9	19.37	38	19.39	19.50	-13.1	4,469	-0.29%
2022/03/22	14	18.36	8	18.26	18.52	6	4,441	0.14%
2022/03/21	24.5	18.54	15	18.67	18.19	9.5	4,428	0.21%
2022/03/18	32.4	18.01	27.1	18.30	18.01	5.3	4,375	0.12%
2022/03/17	47.2	18.15	68.3	18.24	18.43	-21.1	4,299	-0.49%
2022/03/16	12.4	15.32	14	15.42	15.92	-1.6	4,106	-0.04%
2022/03/15	67	15.33	36.3	15.31	15.13	30.7	4,005	0.77%
2022/03/14	52.8	16.63	21	16.55	16.48	31.8	3,794	0.84%
2022/03/11	63.9	17.31	17	17.37	17.20	46.9	3,689	1.27%
2022/03/10	12	18.34	13	18.38	18.20	-1	3,631	-0.03%
2022/03/09	55.1	17.86	11.1	17.85	17.66	44	3,667	1.20%
2022/03/08	25.4	18.29	55	18.31	18.30	-29.6	3,563	-0.83%
2022/03/07	29.8	18.61	21	18.63	18.73	8.8	3,485	0.25%
2022/03/04	65.3	19.35	24	19.42	19.20	41.3	3,446	1.20%
2022/03/03	31.2	19.94	12	19.95	19.91	19.2	3,322	0.58%
2022/03/02	20.9	20.13	4	20.09	20.14	16.9	3,258	0.52%
2022/03/01	12.2	20.08	1	20.09	20.10	11.2	3,227	0.35%
2022/02/25	8.4	20.14	2	20.28	20.09	6.4	3,208	0.20%
2022/02/24	32.2	20.17	9	20.27	20.01	23.2	3,202	0.73%
2022/02/23	8.4	20.55	0	0.00	20.68	8.4	3,053	0.28%
2022/02/22	54.3	20.73	7.9	21.05	20.66	46.5	3,004	1.55%
2022/02/21	27.4	21.34	1	21.31	21.32	26.4	2,880	0.91%
2022/02/18	4.1	21.96	2	21.86	21.94	2.1	2,806	0.07%
2022/02/17	1	21.93	5	22.00	21.90	-4	2,819	-0.14%
2022/02/16	0	0.00	10.2	21.88	21.89	-10.2	2,800	-0.36%
2022/02/15	17.2	21.55	3	21.55	21.51	14.2	2,807	0.51%
2022/02/14	3.7	21.80	1	22.04	21.73	2.7	2,774	0.10%
2022/02/11	7.8	22.10	8	22.12	22.06	-0.3	2,764	-0.01%
2022/02/10	20.2	22.06	39	22.08	22.12	-18.9	2,706	-0.70%
2022/02/09	1.1	21.48	9	21.54	21.84	-7.9	2,620	-0.30%
2022/02/08	29	21.19	7.2	21.24	21.15	21.8	2,589	0.84%
2022/02/07	2	21.45	0	0.00	21.55	2	2,545	0.08%
2022/01/26	4.2	21.36	1	21.38	21.33	3.2	2,538	0.13%
2022/01/25	1.3	21.65	1	21.67	21.53	0.3	2,522	0.01%
2022/01/24	10.2	21.88	9	21.91	21.89	1.2	2,521	0.05%
2022/01/21	14.1	22.24	3	22.31	22.11	11.1	2,502	0.45%
2022/01/20	15.4	21.87	3	21.90	22.05	12.4	2,446	0.51%
2022/01/19	6.3	21.57	0	0.00	21.42	6.3	2,433	0.26%
2022/01/18	2.2	21.64	1.2	21.85	21.62	1	2,426	0.04%
2022/01/17	8.1	21.71	10	21.68	21.62	-1.9	2,407	-0.08%
2022/01/14	26.5	21.70	8	21.74	21.68	18.5	2,401	0.77%
2022/01/13	15.5	22.32	21.9	22.33	22.13	-6.3	2,375	-0.27%
2022/01/12	14.1	21.95	25.6	21.88	21.99	-11.6	2,362	-0.49%
2022/01/11	7.1	21.32	8	21.37	21.42	-0.9	2,328	-0.04%
2022/01/10	2.2	21.18	5	21.28	21.30	-2.8	2,308	-0.12%
2022/01/07	2.1	20.99	14	20.84	20.99	-11.9	2,294	-0.52%
2022/01/06	29.7	20.36	26	20.38	20.41	3.7	2,229	0.16%
2022/01/05	23.5	20.72	5	20.88	20.60	18.5	2,143	0.86%
2022/01/04	3.7	21.11	5	21.22	21.19	-1.3	2,066	-0.06%
2022/01/03	3.4	21.18	25	21.24	21.22	-21.6	2,076	-1.04%
2021/12/30	3.2	20.72	2	20.86	20.74	1.2	2,070	0.06%
2021/12/29	23.2	20.83	0	0.00	20.78	23.2	2,050	1.13%
2021/12/28	8.6	21.06	12	21.03	21.07	-3.4	2,015	-0.17%
2021/12/27	6	21.27	1	21.27	21.27	5	1,997	0.25%
2021/12/24	15.4	21.32	0	0.00	21.22	15.4	1,994	0.77%
2021/12/23	1	21.17	5.1	21.28	21.26	-4.1	2,006	-0.20%
2021/12/22	2	21.17	5	21.26	21.15	-3	2,038	-0.15%
2021/12/21	16.5	20.75	4	20.82	20.85	12.5	2,037	0.61%
2021/12/20	31.6	21.10	0	0.00	20.98	31.6	2,024	1.56%
2021/12/17	30.9	21.31	0	0.00	21.20	30.9	1,973	1.57%
2021/12/16	35.6	21.56	1	21.59	21.49	34.6	1,914	1.81%
2021/12/15	7.2	21.98	0	0.00	21.95	7.2	1,853	0.39%
2021/12/14	18.3	22.10	11.5	22.33	22.02	6.8	1,850	0.37%
2021/12/13	1	22.78	4	22.58	22.51	-3	1,871	-0.16%
2021/12/10	7.2	22.60	7	22.65	22.53	0.2	1,879	0.01%
2021/12/09	3.3	22.60	4.2	22.55	22.67	-1	1,871	-0.05%
2021/12/08	16.3	22.37	8.2	22.40	22.30	8.2	1,886	0.43%
2021/12/07	24.4	22.10	16	21.98	22.12	8.4	1,864	0.45%
2021/12/06	43.6	21.73	11	21.98	21.63	32.6	1,836	1.78%
2021/12/03	29.7	22.39	15.3	22.32	22.34	14.4	1,745	0.83%
2021/12/02	10.6	22.62	13	22.62	22.65	-2.5	1,690	-0.14%
2021/12/01	4.1	22.57	37	22.83	22.83	-32.9	1,672	-1.97%
2021/11/30	24.2	22.79	32	22.79	22.66	-7.8	1,675	-0.47%
2021/11/29	7.9	23.04	3	23.06	23.00	4.9	1,633	0.30%
2021/11/26	11.2	23.38	1	23.49	23.26	10.2	1,636	0.62%
2021/11/25	5	23.62	2.5	23.64	23.70	2.5	1,623	0.15%
2021/11/24	25	23.60	0	0.00	23.56	25	1,633	1.53%
2021/11/23	35.4	23.75	1	23.70	23.70	34.4	1,625	2.12%
2021/11/22	9	24.06	3	24.15	24.01	6	1,613	0.37%
2021/11/19	10	24.16	0	0.00	24.07	10	1,634	0.61%
2021/11/18	8	24.64	1	24.62	24.65	7	1,628	0.43%
2021/11/17	0.1	25.20	5	25.13	25.17	-4.9	1,633	-0.30%
2021/11/16	0.1	24.95	13	25.07	25.03	-12.9	1,694	-0.76%
2021/11/15	0.4	24.79	1	24.94	24.76	-0.6	1,689	-0.03%
2021/11/12	5	24.90	79	24.76	24.67	-74	1,695	-4.37%
2021/11/11	0	0.00	5.1	24.06	24.18	-5.1	1,710	-0.30%
2021/11/10	13.3	23.71	3	23.78	23.66	10.2	1,727	0.59%
2021/11/09	7.1	23.89	3	23.87	23.81	4.1	1,734	0.23%
2021/11/08	35	23.83	4.1	23.86	23.87	30.9	1,724	1.79%
2021/11/05	1.1	24.14	1.1	24.29	24.23	0	1,712	0.00%
2021/11/04	0.1	24.30	1	24.25	24.37	-0.9	1,721	-0.05%
2021/11/03	28.5	24.02	2	24.12	24.02	26.5	1,736	1.53%
2021/11/02	4	24.48	4	24.61	24.19	0	1,733	0.00%
2021/11/01	5.1	24.10	1	24.14	24.13	4.1	1,739	0.24%
2021/10/29	3.2	24.53	2	24.55	24.55	1.2	1,740	0.07%
2021/10/28	1	24.64	25	24.64	24.69	-24	1,776	-1.35%
2021/10/27	4	24.70	3	24.78	24.67	1	1,793	0.06%
2021/10/26	0.5	25.44	1.2	25.36	25.31	-0.7	1,817	-0.04%
2021/10/25	10	25.56	15.3	25.52	25.51	-5.3	1,860	-0.28%
2021/10/22	0	25.51	6	25.55	25.52	-6	1,940	-0.31%
2021/10/21	2	25.51	4.9	25.51	25.32	-2.9	2,049	-0.14%
2021/10/20	7.1	25.41	2.7	25.39	25.44	4.4	2,139	0.21%
2021/10/19	0	0.00	7.2	24.80	24.87	-7.2	2,100	-0.34%
2021/10/18	0.1	24.45	0	0.00	24.43	0.1	2,080	0.00%
2021/10/15	0.1	24.38	0	0.00	24.46	0.1	2,086	0.01%
2021/10/14	0.2	24.52	1	24.56	24.48	-0.9	2,081	-0.04%
2021/10/13	0	0.00	17	24.15	24.23	-17	2,091	-0.81%
2021/10/12	0.7	24.39	8	24.27	24.24	-7.3	2,094	-0.35%
2021/10/08	0.3	23.76	2.2	23.86	23.72	-1.9	2,069	-0.09%
2021/10/07	1.2	22.93	8.8	23.02	23.16	-7.6	2,049	-0.37%
2021/10/06	2.2	22.51	2.5	22.52	22.55	-0.3	2,056	-0.01%
2021/10/05	15.3	22.44	16.6	22.47	22.54	-1.3	2,057	-0.06%
2021/10/04	10.3	22.73	8.9	22.93	22.84	1.3	2,072	0.06%
2021/10/01	13.2	23.07	0	0.00	23.02	13.2	2,111	0.63%
2021/09/30	5.1	23.09	3	23.12	23.14	2.1	2,129	0.10%
2021/09/29	12.4	23.15	0.2	23.20	23.16	12.2	2,126	0.57%
2021/09/28	1	23.34	7.9	23.36	23.65	-6.9	2,116	-0.32%
2021/09/27	27.2	23.12	8	23.27	23.09	19.2	2,108	0.91%
2021/09/24	2.5	23.37	2	23.43	23.38	0.5	2,076	0.02%
2021/09/23	6.3	23.31	5	23.50	23.26	1.3	2,074	0.06%
2021/09/22	18.4	23.11	9.4	23.21	23.17	9	2,068	0.43%
2021/09/17	14.3	23.43	11	23.61	23.79	3.3	2,047	0.16%
2021/09/16	38.3	23.60	21	23.46	23.42	17.3	2,040	0.85%
2021/09/15	16.2	24.03	2	24.05	23.89	14.2	1,992	0.71%
2021/09/14	0	0.00	4	24.55	24.49	-4	1,962	-0.20%
2021/09/13	14.2	24.47	1	24.49	24.35	13.2	1,951	0.67%
2021/09/10	6.1	25.03	2	24.99	25.04	4.1	1,909	0.21%
2021/09/09	5.1	24.88	0	0.00	24.86	5.1	1,906	0.27%
2021/09/07	20	25.50	0.1	25.45	25.48	20	1,875	1.07%
2021/09/06	0.2	25.06	0.1	24.98	25.09	0.1	1,863	0.00%
2021/09/03	4.1	24.90	2	24.91	24.88	2.1	1,858	0.11%
2021/09/02	12.2	25.28	11.4	25.18	25.08	0.8	1,844	0.05%
2021/09/01	0	0.00	13.4	24.68	24.85	-13.4	1,821	-0.74%
2021/08/31	7.1	23.83	24.1	23.90	23.92	-17.1	1,787	-0.95%
2021/08/30	7.4	24.06	2	24.06	24.08	5.4	1,772	0.30%
2021/08/27	5	24.26	5	24.42	24.29	0	1,766	0.00%
2021/08/26	5.1	24.35	0	0.00	24.21	5.1	1,756	0.29%
2021/08/25	7.4	24.52	4	24.73	24.50	3.4	1,746	0.19%
2021/08/24	8.3	23.71	9.7	23.67	23.88	-1.4	1,733	-0.08%
2021/08/23	11.1	23.26	9.1	23.25	23.26	1.9	1,727	0.11%
2021/08/20	19.5	23.00	2.6	22.98	22.77	17	1,712	0.99%
2021/08/19	12.2	23.67	9.2	23.66	23.66	3	1,680	0.18%
2021/08/18	23.2	23.79	10.2	23.75	24.04	13	1,682	0.77%
2021/08/17	25.1	24.23	10	24.61	23.89	15.1	1,673	0.90%
2021/08/16	5.1	24.80	1	24.70	24.67	4.1	1,641	0.25%
2021/08/13	5.3	24.99	4.3	25.06	24.96	1.1	1,627	0.06%
2021/08/12	4.4	25.43	0	0.00	25.45	4.4	1,620	0.27%
2021/08/11	0.1	25.65	5	25.67	25.62	-4.9	1,620	-0.30%
2021/08/10	2.1	25.17	4	25.24	25.36	-1.9	1,611	-0.12%
2021/08/09	8.1	24.90	7	25.03	25.09	1.1	1,611	0.07%
2021/08/06	9.2	25.02	4	25.06	25.06	5.2	1,626	0.32%
2021/08/05	6.1	25.29	3	25.41	25.25	3.1	1,629	0.19%
2021/08/04	12.1	25.02	9	25.38	25.49	3.1	1,644	0.19%
2021/08/03	7.4	25.04	6	25.15	25.24	1.4	1,685	0.08%
2021/08/02	0.1	24.99	9.6	25.17	25.37	-9.5	1,701	-0.56%
2021/07/30	21.7	25.14	8	25.30	24.82	13.7	1,696	0.81%
2021/07/29	14.3	25.17	30	25.16	25.64	-15.7	1,693	-0.93%
2021/07/28	33.5	23.87	18	23.90	23.70	15.5	1,658	0.94%
2021/07/27	64.7	24.97	16.9	25.15	24.49	47.8	1,578	3.03%
2021/07/26	91.3	26.50	73	26.58	26.07	18.3	1,490	1.23%
2021/07/23	3.3	27.52	0	0.00	27.50	3.3	1,391	0.23%
2021/07/21	4.2	27.32	5.3	27.33	27.29	-1.1	1,403	-0.08%
2021/07/20	15.4	27.52	4	27.50	27.39	11.4	1,404	0.81%
2021/07/19	23.3	27.84	3	27.76	27.77	20.3	1,417	1.43%
2021/07/16	4.1	28.21	3.1	28.37	28.39	1	1,418	0.07%
2021/07/15	8.1	28.41	10.2	28.23	28.42	-2.1	1,503	-0.14%
2021/07/14	5.1	28.07	2.7	28.10	28.14	2.4	1,508	0.16%
2021/07/13	2	27.63	11.2	27.95	28.06	-9.2	1,518	-0.60%
2021/07/12	9.7	27.63	8.2	27.69	27.59	1.5	1,500	0.10%
2021/07/09	14.2	27.25	14.3	27.32	27.52	-0.1	1,505	-0.01%
2021/07/08	33.9	27.77	6.1	27.72	27.60	27.8	1,473	1.89%
2021/07/07	24	28.15	12	28.13	28.06	12	1,433	0.84%
2021/07/06	12.2	28.29	10.1	28.38	28.33	2	1,479	0.14%
2021/07/05	16.5	28.61	2	28.46	28.44	14.5	1,480	0.98%
2021/07/02	5.5	28.93	2	28.91	28.91	3.5	1,487	0.23%
2021/07/01	4.3	29.38	7	29.42	29.36	-2.8	1,516	-0.18%
2021/06/30	5.4	29.59	5.5	29.62	29.57	-0.1	1,536	-0.01%
2021/06/29	5.2	29.56	4.4	29.64	29.45	0.9	1,540	0.06%
2021/06/28	1	29.57	4	29.61	29.60	-3	1,557	-0.19%
2021/06/25	0.6	29.40	4.2	29.37	29.48	-3.6	1,572	-0.23%
2021/06/24	3	29.00	9.3	29.08	29.10	-6.3	1,625	-0.39%
2021/06/23	1	28.70	6	28.85	28.92	-5	1,661	-0.30%
2021/06/22	3	28.62	6	28.62	28.58	-3	1,738	-0.17%
2021/06/21	9	28.66	0	0.00	28.60	9	1,789	0.51%
2021/06/17	7.5	28.40	4	28.50	28.54	3.5	1,816	0.19%
2021/06/16	8.3	28.61	3	28.57	28.53	5.3	1,847	0.29%
2021/06/15	13.2	28.68	15	28.78	28.71	-1.8	1,858	-0.10%
2021/06/11	5.2	28.88	1.1	28.90	28.90	4.1	1,852	0.22%
2021/06/09	3.1	28.93	3	28.97	28.95	0.1	1,924	0.01%
2021/06/08	6	28.95	1	29.13	28.90	5	1,952	0.26%
2021/06/07	5.1	29.07	0	0.00	29.05	5.1	1,990	0.25%
2021/06/04	3.2	29.19	22.3	29.29	29.23	-19.1	2,022	-0.94%
2021/06/03	1.7	29.60	1.3	29.59	29.56	0.4	2,077	0.02%
2021/06/02	2.1	29.76	1	29.73	29.70	1.1	2,123	0.05%
2021/06/01	0.2	29.45	1	29.23	29.50	-0.8	2,172	-0.03%
2021/05/31	5.1	29.06	0	0.00	29.06	5.1	2,224	0.23%
2021/05/28	2	29.13	1.1	29.14	29.16	0.9	2,235	0.04%
2021/05/27	10.1	29.13	0	0.00	29.03	10.1	2,283	0.44%
2021/05/26	9.1	29.10	0	0.00	29.15	9.1	2,315	0.39%
2021/05/25	4.2	28.49	5.2	28.61	28.80	-1	2,319	-0.04%
2021/05/24	9	28.37	1	28.42	28.42	8	2,387	0.34%
2021/05/21	1.1	28.84	0	28.76	28.81	1	2,417	0.04%
2021/05/20	0	28.58	0.1	28.86	28.55	-0.1	2,426	0.00%
2021/05/19	0.2	28.60	1.3	28.48	28.58	-1.1	2,456	-0.05%
2021/05/18	2	28.37	0.1	28.40	28.40	1.9	2,483	0.08%
2021/05/17	0.2	27.89	25.1	27.77	27.97	-24.9	2,510	-0.99%
2021/05/14	22.5	27.50	24	27.48	27.52	-1.5	2,529	-0.06%
2021/05/13	29.2	27.89	16	28.01	27.85	13.2	2,511	0.53%
2021/05/12	5.1	28.13	32	28.18	28.20	-26.9	2,518	-1.07%
2021/05/11	20.4	27.94	7	28.10	27.95	13.4	2,516	0.53%
2021/05/10	30.4	28.85	5	28.76	28.75	25.4	2,476	1.03%
2021/05/07	7.4	29.15	3	29.25	29.12	4.4	2,440	0.18%
2021/05/06	13.7	29.19	5	29.19	29.11	8.7	2,463	0.35%
2021/05/05	4.4	29.37	2	29.31	29.30	2.4	2,462	0.10%
2021/05/04	7.3	29.51	2.3	29.50	29.50	5	2,499	0.20%
2021/05/03	14.4	29.61	9.2	29.61	29.52	5.2	2,524	0.21%
2021/04/29	0.1	30.27	1.2	30.21	30.23	-1.1	2,525	-0.04%
2021/04/28	0	30.10	0	0.00	30.10	0	2,548	0.00%
2021/04/27	2.2	30.08	1.2	30.05	30.05	1	2,586	0.04%
2021/04/26	5.1	30.38	8	30.33	30.30	-2.9	2,624	-0.11%
2021/04/23	3	30.28	0	0.00	30.23	3	2,654	0.11%
2021/04/22	3.3	29.82	14	29.81	29.85	-10.7	2,673	-0.40%
2021/04/21	31.4	29.79	18	29.80	29.72	13.4	2,705	0.49%
2021/04/20	2.1	30.21	7.1	30.14	30.22	-4.9	2,628	-0.19%
2021/04/19	1	30.15	13.3	30.39	30.36	-12.3	2,632	-0.47%
2021/04/16	5.2	30.22	8	30.22	30.26	-2.8	2,680	-0.11%
2021/04/15	7.4	30.11	3	30.29	30.11	4.4	2,700	0.16%
2021/04/14	4.2	30.38	10	30.37	30.42	-5.8	2,707	-0.21%
2021/04/13	8.7	30.18	9.4	30.24	30.00	-0.7	2,781	-0.03%
2021/04/12	49.9	29.94	4	29.88	30.00	45.9	2,770	1.66%
2021/04/09	13.9	30.39	16	30.34	30.30	-2.1	2,727	-0.08%
2021/04/08	23.5	30.45	1	30.33	30.46	22.5	2,736	0.82%
2021/04/07	10.6	30.80	0	0.00	30.80	10.6	2,716	0.39%
2021/04/06	12	31.01	0	0.00	30.98	12	2,757	0.44%
2021/04/01	9	30.36	3	30.32	30.52	6	2,800	0.21%
2021/03/31	6.4	30.14	3	30.13	30.10	3.4	2,821	0.12%
2021/03/30	5.4	30.11	1	30.10	30.16	4.4	2,805	0.16%
2021/03/29	14.7	30.16	5	30.25	30.01	9.7	2,788	0.35%
2021/03/26	19.3	29.83	8	29.95	30.13	11.3	2,731	0.41%
2021/03/25	38	29.95	16	30.30	29.98	22	2,695	0.82%
2021/03/24	18.3	30.63	0	0.00	30.50	18.3	2,633	0.69%
2021/03/23	1.2	31.19	0	0.00	31.06	1.2	2,583	0.05%
2021/03/22	3.2	31.41	2	31.48	31.41	1.2	2,568	0.05%
2021/03/19	10.3	31.28	15	31.37	31.15	-4.7	2,611	-0.18%
2021/03/18	8.1	31.69	0	0.00	31.75	8.1	2,602	0.31%
2021/03/17	2.1	31.36	0	0.00	31.35	2.1	2,603	0.08%
2021/03/16	11.2	31.35	13	31.34	31.37	-1.8	2,617	-0.07%
2021/03/15	10.8	31.34	4	31.28	31.26	6.8	2,607	0.26%
2021/03/12	6.3	32.06	3	32.04	32.00	3.3	2,566	0.13%
2021/03/11	8.3	31.51	2	31.35	31.61	6.3	2,582	0.25%
2021/03/10	19.1	31.31	14.1	31.29	31.36	5	2,555	0.20%
2021/03/09	25.2	30.43	2.3	30.40	30.46	22.9	2,538	0.90%
2021/03/08	32.4	31.16	3.3	31.26	30.95	29.1	2,524	1.15%
2021/03/05	18.1	31.22	6	31.21	31.20	12.1	2,504	0.48%
2021/03/04	33.6	32.06	11	32.53	31.80	22.6	2,467	0.91%
2021/03/03	18.1	32.34	2.6	32.45	32.56	15.5	2,405	0.65%
2021/03/02	14.8	32.60	0	0.00	32.39	14.8	2,403	0.61%
2021/02/26	41.3	32.52	8.3	32.86	32.60	33	2,361	1.40%
2021/02/25	13.3	33.51	0	0.00	33.58	13.3	2,302	0.58%
2021/02/24	19.9	33.65	7	33.75	33.44	12.9	2,287	0.56%
2021/02/23	9.8	34.34	0	0.00	34.46	9.8	2,226	0.44%
2021/02/22	4.1	35.40	10	35.45	35.13	-6	2,210	-0.27%
2021/02/19	4.1	35.06	5.1	35.05	35.16	-0.9	2,218	-0.04%
2021/02/18	7.2	35.90	8	36.03	35.73	-0.8	2,199	-0.04%
2021/02/17	5	35.60	11.1	35.64	35.90	-6.1	2,192	-0.28%
2021/02/05	1	33.90	11	34.11	33.91	-10	2,200	-0.45%
2021/02/04	15.2	33.73	5	33.97	33.65	10.2	2,229	0.46%
2021/02/03	2.1	33.77	4	33.66	33.75	-2	2,278	-0.09%
2021/02/02	0	0.00	4	33.49	33.80	-4	2,288	-0.17%
2021/02/01	0.1	32.28	2	32.33	32.70	-1.9	2,278	-0.08%
2021/01/29	1.1	32.61	7.1	32.95	32.56	-6	2,277	-0.26%
2021/01/28	9.6	32.94	20	32.71	32.70	-10.4	2,282	-0.46%
2021/01/27	2.3	33.73	1	33.80	33.80	1.3	2,283	0.06%
2021/01/26	18.4	34.34	12.2	34.12	34.01	6.2	2,258	0.27%
2021/01/25	12.1	34.21	3.2	34.11	34.34	9	2,215	0.40%
2021/01/22	1	33.30	24	33.44	33.42	-23	2,200	-1.05%
2021/01/21	7	33.62	8.2	33.60	33.66	-1.2	2,179	-0.06%
2021/01/20	20	32.60	9.2	32.78	32.87	10.8	2,162	0.50%
2021/01/19	2.5	32.16	10.6	32.02	32.14	-8.1	2,134	-0.38%
2021/01/18	2	31.30	7.2	31.09	31.48	-5.2	2,084	-0.25%
2021/01/15	4	31.35	8.8	31.44	31.18	-4.8	2,052	-0.23%
2021/01/14	1	31.10	18	30.97	31.05	-17	2,013	-0.84%
2021/01/13	2	30.73	1.7	30.68	30.61	0.3	1,972	0.02%
2021/01/12	3.2	30.57	19	30.52	30.55	-15.8	1,967	-0.81%
2021/01/11	23	30.43	47.2	30.82	30.98	-24.2	1,960	-1.23%
2021/01/08	6.1	29.67	12.2	29.98	30.09	-6.1	1,910	-0.32%
2021/01/07	15.1	30.05	6.1	29.90	29.95	9	1,892	0.47%
2021/01/06	1	30.21	19.2	30.24	30.40	-18.2	1,872	-0.97%
2021/01/05	2	29.77	0	0.00	29.80	2	1,795	0.11%
2021/01/04	3	29.79	1	29.75	29.81	2	1,804	0.11%
2020/12/31	8	29.61	13	29.70	29.45	-5	1,779	-0.28%
2020/12/30	2	29.29	7.1	29.10	29.35	-5.1	1,751	-0.29%
2020/12/29	22.9	28.81	0	0.00	28.80	22.9	1,729	1.33%
2020/12/28	33.4	28.93	1	28.91	28.99	32.4	1,650	1.97%
2020/12/25	9.4	29.11	0	0.00	29.21	9.4	1,602	0.58%
2020/12/24	7.8	29.60	5.3	29.48	29.49	2.4	1,583	0.15%
2020/12/23	1	29.59	0.2	29.60	29.64	0.8	1,579	0.05%
2020/12/22	1.3	29.67	0	0.00	29.60	1.3	1,577	0.08%
2020/12/21	1.2	29.75	0	0.00	29.72	1.2	1,578	0.07%
2020/12/18	2	29.88	8	29.83	29.74	-6	1,574	-0.38%
2020/12/17	1	29.59	2	29.55	29.65	-1	1,560	-0.06%
2020/12/16	10	29.23	0.1	29.34	29.31	9.9	1,562	0.63%
2020/12/15	24.4	29.31	10	29.61	29.16	14.4	1,557	0.93%
2020/12/14	8.7	29.71	5	29.80	29.67	3.7	1,506	0.24%
2020/12/11	6.2	29.77	0	0.00	29.75	6.2	1,483	0.42%
2020/12/10	9.8	29.60	0	0.00	29.60	9.8	1,461	0.67%
2020/12/09	8.2	29.89	0	0.00	29.87	8.2	1,429	0.57%
2020/12/08	4.4	29.68	0	0.00	29.69	4.4	1,426	0.30%
2020/12/07	13.7	29.79	4	30.02	29.77	9.7	1,409	0.69%
2020/12/04	5.9	30.00	1	30.15	30.04	4.9	1,395	0.35%
2020/12/03	8.4	29.94	1.3	29.97	29.95	7.1	1,391	0.51%
2020/12/02	27.4	30.03	0	0.00	29.96	27.4	1,377	1.99%
2020/12/01	1.6	30.19	3	30.20	30.28	-1.4	1,363	-0.11%
2020/11/30	17.2	30.85	0	0.00	30.71	17.2	1,335	1.28%
2020/11/27	0	0.00	1.4	30.75	30.79	-1.4	1,321	-0.11%
2020/11/26	4	30.26	0	0.00	30.67	4	1,325	0.30%
2020/11/25	0.5	30.77	0	0.00	30.62	0.5	1,314	0.03%
2020/11/23	2	30.53	1.1	30.50	30.54	1	1,326	0.07%
2020/11/20	3.2	30.15	6	30.12	30.15	-2.8	1,355	-0.21%
2020/11/19	6.1	29.92	1	30.01	29.91	5.1	1,364	0.37%
2020/11/18	2	30.05	2	30.10	30.10	0	1,368	0.00%
2020/11/17	1.3	30.21	5	30.38	30.17	-3.8	1,344	-0.28%
2020/11/16	11	30.31	1	30.31	30.30	10	1,351	0.74%
2020/11/13	5	29.79	6	29.95	30.00	-1	1,325	-0.08%
2020/11/12	14.7	29.55	9	29.47	29.50	5.7	1,288	0.44%
2020/11/11	10	30.01	5	29.97	29.96	5	1,234	0.40%
2020/11/10	5.5	31.17	3	31.17	31.11	2.5	1,168	0.22%
2020/11/09	1.1	31.59	2.1	31.63	31.65	-1.1	1,136	-0.09%
2020/11/06	6	30.96	3	31.00	30.96	3	1,145	0.26%
2020/11/05	5	30.82	1	30.70	30.83	4	1,136	0.35%
2020/11/04	8.2	29.65	5	29.90	29.83	3.2	1,126	0.28%
2020/11/03	0	0.00	5	30.18	30.27	-5	1,098	-0.46%
2020/11/02	2.2	29.95	0	0.00	29.86	2.2	1,096	0.20%
2020/10/30	4.1	30.05	3	30.02	30.06	1.1	1,096	0.10%
2020/10/29	15	29.49	15	29.71	29.70	0	1,090	0.00%
2020/10/28	0	0.00	4	29.62	29.75	-4	1,073	-0.37%
2020/10/27	3	29.24	0	0.00	29.23	3	1,059	0.28%
2020/10/26	0	0.00	2.4	29.54	29.48	-2.4	1,046	-0.23%
2020/10/23	6	29.49	0	0.00	29.42	6	1,052	0.57%
2020/10/22	6	29.55	6	29.62	29.55	0	1,044	0.00%
2020/10/21	0	0.00	1	29.50	29.53	-1	1,045	-0.10%
2020/10/19	6	29.36	4	29.47	29.38	2	1,055	0.19%
2020/10/16	1	29.20	0	0.00	29.24	1	1,052	0.09%
2020/10/15	1	29.26	1	29.32	29.11	0	1,047	0.00%
2020/10/14	6	29.20	13	29.20	29.15	-7	1,057	-0.66%
2020/10/13	6	29.15	8	29.06	29.04	-2	1,062	-0.19%
2020/10/12	12	28.55	17.4	28.74	28.96	-5.4	1,068	-0.50%
2020/10/07	0	0.00	2	28.06	28.16	-2	1,077	-0.19%
2020/09/30	2	27.55	0	0.00	27.53	2	1,159	0.17%
2020/09/29	0	0.00	1	27.41	27.43	-1	1,179	-0.08%
2020/09/23	1	27.55	0	0.00	27.64	1	1,254	0.08%
2020/09/18	4	27.97	0	0.00	28.05	4	1,265	0.32%
2020/09/17	1	28.00	0	0.00	28.01	1	1,301	0.08%
2020/09/16	1	28.27	0	0.00	28.31	1	1,354	0.07%
2020/09/11	7	27.58	6	27.95	27.71	1	1,402	0.07%
2020/09/10	1	27.80	1	27.94	27.93	0	1,408	0.00%
2020/09/09	5	27.54	0	0.00	27.65	5	1,423	0.35%
2020/09/07	2	28.51	0	0.00	28.52	2	1,404	0.14%
2020/09/04	6	28.71	0	0.00	28.70	6	1,450	0.41%
2020/09/02	0	0.00	1.3	29.64	29.65	-1.3	1,433	-0.09%
2020/09/01	3	29.12	3	29.49	29.16	0	1,441	0.00%
2020/08/31	1	29.55	1	29.41	29.55	0	1,443	0.00%
2020/08/28	0	0.00	3	29.24	29.33	-3	1,455	-0.21%
2020/08/27	0	0.00	12	29.17	29.28	-12	1,488	-0.81%
2020/08/26	1	28.64	5.1	28.81	28.90	-4.1	1,474	-0.28%
2020/08/25	0	0.00	4	28.50	28.30	-4	1,454	-0.27%
2020/08/24	0	0.00	13.1	28.02	28.03	-13.1	1,443	-0.91%
2020/08/21	0	0.00	4	27.54	27.55	-4	1,428	-0.28%
2020/08/20	2	27.36	10	27.29	27.28	-8	1,425	-0.56%
2020/08/19	1	27.61	2	27.62	27.62	-1	1,403	-0.07%
2020/08/17	0	0.00	1	27.44	27.42	-1	1,456	-0.07%
2020/08/13	3	27.28	3	27.36	27.30	0	1,502	0.00%
2020/08/12	15	26.95	3	27.20	26.95	12	1,541	0.78%
2020/08/10	3	27.26	0	0.00	27.35	3	1,520	0.20%
2020/08/07	2	27.80	0	0.00	27.64	2	1,519	0.13%
2020/08/06	9	28.03	8	28.19	28.00	1	1,516	0.07%
2020/08/05	9	27.81	8	27.93	27.98	1	1,514	0.07%
2020/08/04	4	27.51	6	27.54	27.62	-2	1,509	-0.13%
2020/08/03	1	27.10	0	0.00	27.11	1	1,498	0.07%
2020/07/30	1	27.23	0	0.00	27.31	1	1,494	0.07%
2020/07/29	1	27.10	0	0.00	27.09	1	1,501	0.07%
2020/07/27	3	26.78	2	26.80	26.81	1	1,529	0.07%
2020/07/24	12	27.09	0	0.00	26.95	12	1,532	0.78%
2020/07/23	12	27.32	11	27.71	27.44	1	1,524	0.07%
2020/07/22	2	27.81	0	0.00	27.83	2	1,511	0.13%
2020/07/21	3	27.43	4	27.51	27.48	-1	1,514	-0.07%
2020/07/20	1	26.80	2	26.86	26.85	-1	1,505	-0.07%
2020/07/17	8	26.75	0	0.00	26.73	8	1,490	0.54%
2020/07/16	5	27.22	0	0.00	27.02	5	1,496	0.33%
2020/07/15	5	27.47	0	0.00	27.37	5	1,487	0.34%
2020/07/14	5	27.65	0	0.00	27.43	5	1,503	0.33%
2020/07/13	13	28.02	20	28.15	28.19	-7	1,498	-0.47%
2020/07/09	1	28.08	2	27.88	28.12	-1	1,484	-0.07%
2020/07/08	6	26.87	14	26.89	27.10	-8	1,443	-0.55%
2020/07/07	0	0.00	1	26.93	26.94	-1	1,411	-0.07%
2020/07/06	31	26.00	32	26.37	26.45	-1	1,389	-0.07%
2020/07/03	11	25.60	15	25.76	25.86	-4	1,371	-0.29%
2020/07/02	0	0.00	5	25.33	25.31	-5	1,355	-0.37%
2020/06/30	6	25.00	8	25.04	25.10	-2	1,355	-0.15%
2020/06/24	10	25.27	18	25.47	25.60	-8	1,352	-0.59%
2020/06/23	3	24.88	22	24.99	25.20	-19	1,328	-1.43%
2020/06/22	7	24.70	7	24.82	24.82	0	1,289	0.00%
2020/06/19	6	24.59	8	24.68	24.81	-2	1,295	-0.15%
2020/06/18	5	24.51	8	24.58	24.58	-3	1,289	-0.23%
2020/06/16	0	0.00	4	24.30	24.32	-4	1,282	-0.31%
2020/06/15	5	23.88	6	23.98	23.94	-1	1,304	-0.08%
2020/06/12	0	0.00	1	24.00	24.02	-1	1,318	-0.08%
2020/06/11	9	24.52	9	24.63	24.53	0	1,337	0.00%
2020/06/10	0	0.00	1	24.44	24.47	-1	1,318	-0.08%
2020/06/09	0	0.00	37	24.38	24.41	-37	1,346	-2.75%
2020/06/08	2	24.48	7	24.44	24.25	-5	1,370	-0.36%
2020/06/05	5	24.19	0	0.00	24.20	5	1,394	0.36%
2020/06/04	1	24.17	0	0.00	24.25	1	1,424	0.07%
2020/06/03	10	23.73	12	23.94	24.10	-2	1,438	-0.14%
2020/06/02	0	0.00	14	23.61	23.58	-14	1,412	-0.99%
2020/06/01	0	0.00	12	23.42	23.47	-12	1,407	-0.85%
2020/05/29	3	22.70	0	0.00	22.80	3	1,395	0.22%
2020/05/28	7	22.79	0	0.00	22.89	7	1,399	0.50%
2020/05/27	0	0.00	4	23.07	22.93	-4	1,406	-0.28%
2020/05/26	0	0.00	1	22.99	22.98	-1	1,430	-0.07%
2020/05/25	5	22.71	11	22.74	22.68	-6	1,462	-0.41%
2020/05/22	4	23.16	0	0.00	22.93	4	1,474	0.27%
2020/05/21	11	23.79	2	23.84	23.77	9	1,488	0.60%
2020/05/20	0	0.00	2	23.71	23.83	-2	1,497	-0.13%
2020/05/19	0	0.00	11	23.52	23.56	-11	1,468	-0.75%
2020/05/18	2	22.90	0	0.00	23.00	2	1,442	0.14%
2020/05/15	4	22.95	1	23.04	22.96	3	1,461	0.21%
2020/05/14	2	22.95	0	0.00	22.91	2	1,475	0.14%
2020/05/13	2	23.04	0	0.00	23.06	2	1,471	0.14%
2020/05/12	2	23.21	11	23.02	23.09	-9	1,480	-0.61%
2020/05/11	8	23.17	0	0.00	23.12	8	1,484	0.54%
2020/05/08	16	22.86	0	0.00	22.88	16	1,486	1.08%
2020/05/06	0	0.00	3	22.56	22.60	-3	1,511	-0.20%
2020/05/05	26	22.42	0	0.00	22.43	26	1,548	1.68%
2020/05/04	5	22.53	6	22.42	22.43	-1	1,597	-0.06%
2020/04/30	1	23.32	1	23.33	23.28	0	1,573	0.00%
2020/04/29	3	23.19	1	23.11	23.13	2	1,624	0.12%
2020/04/27	0	0.00	4	23.01	23.01	-4	1,705	-0.23%
2020/04/24	4	22.82	0	0.00	22.75	4	1,716	0.23%
2020/04/23	1	22.85	0	0.00	22.96	1	1,715	0.06%
2020/04/22	0	0.00	3	22.52	22.71	-3	1,733	-0.17%
2020/04/21	6	22.96	2	23.22	22.70	4	1,775	0.23%
2020/04/20	14	23.16	11	23.30	23.27	3	1,801	0.17%
2020/04/17	0	0.00	17	23.32	23.36	-17	1,823	-0.93%
2020/04/16	1	22.67	1	22.78	22.83	0	1,805	0.00%
2020/04/15	4	22.82	2	22.88	22.81	2	1,815	0.11%
2020/04/13	2	22.58	0	0.00	22.57	2	1,793	0.11%
2020/04/09	1	22.58	1	22.66	22.57	0	1,825	0.00%
2020/04/08	2	22.47	0	0.00	22.50	2	1,821	0.11%
2020/04/07	3	22.46	4	22.50	22.47	-1	1,830	-0.05%
2020/04/01	0	0.00	11	22.00	21.91	-11	1,839	-0.60%
2020/03/27	3	22.34	2	22.38	22.15	1	1,836	0.05%
2020/03/26	0	0.00	2	21.93	22.00	-2	1,819	-0.11%
2020/03/25	1	21.95	0	0.00	21.84	1	1,812	0.06%
2020/03/24	0	0.00	1	21.08	21.08	-1	1,803	-0.06%
2020/03/23	5	20.36	0	0.00	20.19	5	1,806	0.28%
2020/03/20	3	20.85	2	20.94	20.85	1	1,823	0.05%
2020/03/19	2	20.00	0	0.00	19.88	2	1,809	0.11%
2020/03/18	7	21.26	5	21.32	21.12	2	1,811	0.11%
2020/03/17	2	20.98	1	21.21	20.90	1	1,833	0.05%
2020/03/16	21	21.71	21	21.77	21.61	0	1,802	0.00%
2020/03/13	3	21.26	0	0.00	21.85	3	1,769	0.17%
2020/03/12	6	22.69	7	22.59	22.54	-1	1,735	-0.06%
2020/03/11	5	23.26	1	23.69	23.18	4	1,706	0.23%
2020/03/10	5	23.29	0	0.00	23.20	5	1,662	0.30%
2020/03/09	4	23.45	2	23.38	23.35	2	1,630	0.12%
2020/03/06	4	24.00	1	23.99	23.95	3	1,596	0.19%
2020/03/05	0	0.00	1	24.09	24.30	-1	1,583	-0.06%
2020/03/04	1	24.00	0	0.00	23.90	1	1,588	0.06%
2020/03/03	1	24.02	1	24.24	24.09	0	1,596	0.00%
2020/03/02	3	23.66	0	0.00	23.80	3	1,598	0.19%
2020/02/26	2	24.30	0	0.00	24.35	2	1,597	0.13%
2020/02/25	10	24.41	14	24.55	24.37	-4	1,562	-0.26%
2020/02/24	11	24.74	10	25.00	24.64	1	1,564	0.06%
2020/02/21	7	25.13	3	25.10	25.13	4	1,529	0.26%
2020/02/20	2	25.24	2	25.19	25.17	0	1,521	0.00%
2020/02/19	5	25.18	0	0.00	25.18	5	1,516	0.33%
2020/02/18	2	24.98	15	25.08	25.00	-13	1,519	-0.86%
2020/02/17	8	25.08	1	25.18	25.20	7	1,520	0.46%
2020/02/14	4	25.09	0	0.00	25.11	4	1,518	0.26%
2020/02/13	5	25.14	0	0.00	25.11	5	1,519	0.33%
2020/02/12	2	24.92	0	0.00	24.93	2	1,542	0.13%
2020/02/11	2	24.69	0	0.00	24.64	2	1,583	0.13%
2020/02/10	11	24.56	11	24.64	24.55	0	1,592	0.00%
2020/02/07	3	24.65	1	24.66	24.67	2	1,611	0.12%
2020/02/06	3	24.57	0	0.00	24.74	3	1,630	0.18%
2020/02/05	8	24.63	1	24.60	24.56	7	1,600	0.44%
2020/02/04	1	23.90	1	23.91	23.93	0	1,546	0.00%
2020/02/03	2	23.43	5	23.40	23.44	-3	1,536	-0.20%
2020/01/31	2	23.69	31	23.74	23.68	-29	1,507	-1.92%
2020/01/30	14	23.26	9	23.89	23.62	5	1,488	0.34%
2020/01/20	2	25.70	6	25.75	25.68	-4	1,418	-0.28%
2020/01/17	6	25.49	0	0.00	25.53	6	1,401	0.43%
2020/01/16	0	0.00	20	25.52	25.46	-20	1,419	-1.41%
2020/01/15	12	25.59	1	25.50	25.48	11	1,451	0.76%
2020/01/14	7	25.83	0	0.00	25.82	7	1,411	0.50%
2020/01/13	3	25.34	0	0.00	25.52	3	1,379	0.22%
2020/01/10	3	25.11	0	0.00	25.15	3	1,358	0.22%
2020/01/09	0	0.00	1	24.88	24.89	-1	1,357	-0.07%
2020/01/08	4	24.73	0	0.00	24.63	4	1,366	0.29%
2020/01/07	2	24.79	0	0.00	24.77	2	1,359	0.15%
2020/01/06	8	24.75	0	0.00	24.71	8	1,373	0.58%
2020/01/03	0	0.00	3	24.92	24.81	-3	1,459	-0.21%
2020/01/02	6	24.51	10	24.41	24.49	-4	1,439	-0.28%
2019/12/31	9	24.39	17	24.45	24.28	-8	1,450	-0.55%
2019/12/30	6	24.62	0	0.00	24.62	6	1,450	0.41%
2019/12/26	2	24.43	0	0.00	24.30	2	1,544	0.13%
2019/12/25	0	0.00	1	24.40	24.40	-1	1,544	-0.06%
2019/12/24	10	24.21	12	24.28	24.26	-2	1,593	-0.13%
2019/12/23	8	24.17	9	24.17	24.16	-1	1,615	-0.06%
2019/12/20	11	24.10	16	24.17	24.14	-5	1,625	-0.31%
2019/12/19	4	24.11	0	0.00	24.08	4	1,634	0.24%
2019/12/18	8	23.97	5	24.05	24.05	3	1,632	0.18%
2019/12/17	6	23.68	8	23.76	23.92	-2	1,617	-0.12%
2019/12/16	0	0.00	1	23.61	23.60	-1	1,589	-0.06%
2019/12/13	1	23.41	10	23.47	23.53	-9	1,583	-0.57%
2019/12/12	5	23.12	9	23.26	23.25	-4	1,543	-0.26%
2019/12/09	0	0.00	1	22.96	23.00	-1	1,531	-0.07%
2019/12/06	0	0.00	3	22.91	22.95	-3	1,521	-0.20%
2019/12/05	1	22.70	0	0.00	22.70	1	1,519	0.07%
2019/12/04	1	22.69	0	0.00	22.70	1	1,526	0.07%
2019/12/02	1	22.95	1	22.94	22.94	0	1,526	0.00%
2019/11/29	4	23.01	0	0.00	22.98	4	1,526	0.26%
2019/11/28	0	0.00	1	23.13	23.16	-1	1,517	-0.07%
2019/11/27	3	23.10	2	23.13	23.10	1	1,500	0.07%
2019/11/26	0	0.00	9	23.09	23.06	-9	1,489	-0.60%
2019/11/25	1	22.99	6	22.94	22.97	-5	1,467	-0.34%
2019/11/22	2	22.71	0	0.00	22.72	2	1,451	0.14%
2019/11/21	16	22.67	12	22.89	22.65	4	1,473	0.27%
2019/11/20	1	22.95	3	22.97	22.97	-2	1,443	-0.14%
2019/11/19	0	0.00	1	22.97	22.97	-1	1,441	-0.07%
2019/11/15	5	22.70	2	22.75	22.72	3	1,432	0.21%
2019/11/14	7	22.76	2	22.89	22.73	5	1,421	0.35%
2019/11/13	3	22.88	0	0.00	22.87	3	1,405	0.21%
2019/11/11	0	0.00	24	22.92	22.98	-24	1,389	-1.73%
2019/11/08	4	23.34	11	23.32	23.32	-7	1,364	-0.51%
2019/11/07	3	23.06	2	23.02	23.07	1	1,325	0.08%
2019/11/06	5	22.98	1	23.04	23.00	4	1,307	0.31%
2019/11/05	5	22.89	7	22.96	23.04	-2	1,289	-0.16%
2019/11/04	2	22.54	0	0.00	22.60	2	1,272	0.16%
2019/10/30	1	22.35	0	0.00	22.34	1	1,274	0.08%
2019/10/29	0	0.00	1	22.42	22.40	-1	1,261	-0.08%
2019/10/25	1	22.23	0	0.00	22.22	1	1,269	0.08%
2019/10/24	14	22.10	0	0.00	22.07	14	1,270	1.10%
2019/10/23	8	22.17	0	0.00	22.09	8	1,245	0.64%
2019/10/22	5.4	22.26	0	0.00	22.27	5.4	1,188	0.45%
2019/10/21	4	22.29	0	0.00	22.27	4	1,179	0.34%
2019/10/18	3	22.50	0	0.00	22.51	3	1,161	0.26%
2019/10/17	6	22.57	4	22.58	22.54	2	1,151	0.17%
2019/10/16	1	22.40	0	0.00	22.42	1	1,136	0.09%
2019/10/14	10	22.21	5	22.18	22.18	5	1,100	0.45%
2019/10/09	22	21.77	12	21.93	21.67	10	1,090	0.92%
2019/10/08	6	21.99	6	21.99	21.97	0	1,022	0.00%
2019/10/07	3	21.95	0	0.00	21.99	3	1,014	0.30%
2019/10/04	5	22.06	3	22.15	22.04	2	993	0.20%
2019/10/03	50	21.94	35	22.09	21.87	15	968	1.55%
2019/10/02	21	22.13	16	22.25	22.11	5	872	0.57%
2019/10/01	15	22.26	15	22.21	22.25	0	832	0.00%
2019/09/27	16	22.43	8	22.74	22.26	8	818	0.98%
2019/09/26	6	22.71	2	22.76	22.76	4	759	0.53%
2019/09/25	4	22.14	0	0.00	22.13	4	734	0.54%
2019/09/24	2	22.45	0	0.00	22.43	2	720	0.28%
2019/09/23	9	22.63	0	0.00	22.60	9	704	1.28%
2019/09/18	1	22.76	0	0.00	22.75	1	708	0.14%
2019/09/17	1	22.75	0	0.00	22.65	1	709	0.14%
2019/09/16	3	22.90	0	0.00	22.89	3	711	0.42%
2019/09/12	0	0.00	5	22.84	22.86	-5	687	-0.73%
2019/09/06	2	22.68	1	22.71	22.65	1	674	0.15%
2019/09/05	0	0.00	10	22.68	22.69	-10	669	-1.49%
2019/09/02	3	22.24	0	0.00	22.34	3	659	0.45%
2019/08/26	9	21.79	0	0.00	21.76	9	638	1.41%
2019/08/23	0	0.00	1	22.26	22.36	-1	613	-0.16%
2019/08/15	7	21.67	0	0.00	21.73	7	585	1.20%
2019/08/14	1	21.86	0	0.00	21.86	1	572	0.17%
2019/08/13	2	21.70	1	21.61	21.62	1	567	0.18%
2019/08/12	8.6	21.85	0	0.00	21.82	8.6	551	1.56%
2019/08/08	6	21.90	0	0.00	21.90	6	538	1.12%
2019/08/07	3	21.76	0	0.00	21.76	3	536	0.56%
2019/08/06	3	21.66	3	21.78	21.72	0	521	0.00%
2019/08/05	4	22.32	0	0.00	22.14	4	501	0.80%
2019/08/02	4	22.71	1	22.67	22.63	3	491	0.61%
2019/08/01	1	23.10	0	0.00	23.10	1	481	0.21%
2019/07/29	0	0.00	1	23.50	23.39	-1	481	-0.21%
2019/07/25	0	0.00	1	23.53	23.60	-1	473	-0.21%
2019/07/24	2	23.45	0	0.00	23.50	2	472	0.42%
2019/07/22	1	23.20	0	0.00	23.20	1	474	0.21%
2019/07/17	0	0.00	2	23.18	23.22	-2	476	-0.42%
2019/07/15	14	22.97	0	0.00	23.03	14	475	2.95%
2019/07/12	4	22.99	0	0.00	23.01	4	464	0.86%
2019/07/02	3	23.54	0	0.00	23.50	3	453	0.66%
2019/07/01	2	23.56	0	0.00	23.52	2	469	0.43%
2019/06/20	1	22.87	0	0.00	22.84	1	464	0.22%
2019/06/19	0	0.00	2	22.80	22.77	-2	473	-0.42%
2019/06/18	1	22.17	0	0.00	22.21	1	477	0.21%
2019/06/13	2	22.05	0	0.00	22.10	2	484	0.41%
2019/05/21	0	0.00	1	22.37	22.32	-1	481	-0.21%
2019/04/09	1	24.72	0	0.00	24.75	1	590	0.17%
2018/11/01	0	0.00	27	20.21	20.70	-27	2,179	-1.24%
2018/10/31	0	0.00	28	19.76	19.93	-28	2,286	-1.22%