宏盛 (2534)-國泰-高雄券商分點個股進出

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

宏盛

(2534)

可現股當沖

股價
24.25
漲跌
▲0.15
漲幅
+0.62%
成交量
2,874張
產業
上市營建類股▲1.35%
189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

宏盛 (2534)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
2024/04/22	21	23.79	27	24.33	24.10	-6	1,070	-0.56%
2024/04/19	4	23.35	3	23.15	23.40	1	977	0.10%
2024/04/18	3.1	23.63	0	0.00	23.80	3.1	943	0.33%
2024/04/16	9	22.57	9	22.54	22.90	0	875	0.00%
2024/04/15	9	23.76	0.2	23.55	23.70	8.8	829	1.06%
2024/04/12	2	23.23	0	0.00	23.55	2	794	0.25%
2024/04/11	0.1	23.30	0.1	23.30	23.20	0	767	0.00%
2024/04/10	3	23.33	2.1	23.35	23.25	0.9	744	0.12%
2024/04/09	7.1	23.26	1.1	23.25	23.20	6	718	0.83%
2024/04/08	2	23.20	3	23.10	23.30	-1	686	-0.15%
2024/04/03	2	22.85	0	0.00	22.85	2	641	0.31%
2024/04/02	1.2	22.31	11.2	22.36	22.55	-10	602	-1.66%
2024/04/01	0	0.00	1	22.20	22.35	-1	577	-0.17%
2024/03/28	0	0.00	0	21.70	21.70	0	546	0.00%
2024/03/27	0.2	21.25	0.3	21.30	21.50	-0.1	537	-0.02%
2024/03/26	1	21.10	1	21.15	21.10	0	519	0.01%
2024/03/25	0	21.12	3	21.10	21.15	-3	525	-0.57%
2024/03/22	0	21.02	0	0.00	21.10	0	526	0.00%
2024/03/21	0	21.10	0	0.00	21.15	0	531	0.01%
2024/03/20	0	20.95	2	21.05	20.90	-2	538	-0.37%
2024/03/19	0	20.91	0	0.00	20.90	0	548	0.00%
2024/03/18	0	20.89	0.1	20.85	20.90	-0.1	552	-0.02%
2024/03/15	0	20.97	0	0.00	20.80	0	553	0.00%
2024/03/14	2	21.05	5	21.00	21.05	-3	556	-0.54%
2024/03/13	0	0.00	1	21.00	21.00	-1	566	-0.18%
2024/03/08	0.2	20.98	1.6	21.08	20.90	-1.4	566	-0.25%
2024/03/06	0.2	20.80	1.1	20.90	20.90	-0.9	529	-0.18%
2024/03/05	1.1	20.78	0	0.00	20.65	1.1	515	0.21%
2024/03/01	0.9	20.14	0	20.15	20.15	0.9	486	0.18%
2024/02/29	0	20.10	4	20.05	20.10	-4	485	-0.82%
2024/02/27	0.1	20.15	0	0.00	20.05	0.1	488	0.01%
2024/02/26	0.4	20.15	1	20.15	20.20	-0.6	500	-0.12%
2024/02/23	0	20.15	0	0.00	20.10	0	511	0.00%
2024/02/22	0	0.00	0.1	20.15	20.15	-0.1	531	-0.01%
2024/02/21	0	20.10	0	0.00	20.15	0	532	0.00%
2024/02/20	0.1	19.93	0.1	20.15	20.05	0	532	-0.01%
2024/02/19	0	20.00	0	0.00	20.10	0	532	0.00%
2024/02/16	0	19.89	0	0.00	19.95	0	538	0.00%
2024/02/15	0	19.80	0.4	19.95	19.95	-0.4	549	-0.07%
2024/02/02	0.2	19.97	0	0.00	19.90	0.2	554	0.03%
2024/01/30	0	20.00	0	0.00	19.95	0	560	0.00%
2024/01/29	1	19.90	0	0.00	19.95	1	562	0.18%
2024/01/26	0.2	19.90	0	0.00	20.05	0.2	551	0.04%
2024/01/25	1.3	20.01	0	0.00	19.80	1.3	562	0.23%
2024/01/24	1	19.95	0	0.00	19.95	1	561	0.18%
2024/01/23	0	0.00	0	19.75	19.85	0	562	0.00%
2024/01/22	0.2	19.70	0	0.00	19.70	0.2	563	0.03%
2024/01/19	1.2	19.80	0	0.00	19.75	1.2	564	0.21%
2024/01/18	0.8	19.81	0.5	19.85	19.65	0.3	559	0.05%
2024/01/17	2.1	19.78	0	0.00	19.90	2.1	551	0.37%
2024/01/16	1	20.05	0	0.00	20.05	1	545	0.18%
2024/01/15	3	20.35	0	0.00	20.25	3	544	0.55%
2024/01/11	0	20.80	0	0.00	20.05	0	560	0.00%
2024/01/09	0.1	20.30	0	0.00	20.15	0.1	643	0.02%
2024/01/08	0.1	20.40	0	20.55	20.45	0	637	0.01%
2024/01/04	0	20.10	0	20.30	20.20	0	624	0.00%
2024/01/03	2	20.20	0	0.00	20.25	2	626	0.32%
2024/01/02	1.1	20.39	0	0.00	20.35	1.1	623	0.18%
2023/12/29	0.1	20.25	0	0.00	20.25	0.1	620	0.02%
2023/12/28	0	0.00	0	20.25	20.40	0	628	-0.01%
2023/12/27	0	0.00	0	20.35	20.40	0	625	0.00%
2023/12/26	0	20.20	0	20.25	20.40	0	621	0.00%
2023/12/25	0.1	20.30	0	0.00	20.25	0.1	616	0.02%
2023/12/22	5	20.15	1.8	20.26	20.25	3.2	622	0.51%
2023/12/21	0	0.00	0.1	20.30	20.15	-0.1	625	-0.02%
2023/12/20	0	20.15	0	0.00	20.15	0	627	0.00%
2023/12/19	3	20.15	0	0.00	20.30	3	615	0.49%
2023/12/18	0	0.00	1	20.35	20.40	-1	612	-0.16%
2023/12/15	0.1	20.20	0.4	20.55	20.20	-0.3	602	-0.05%
2023/12/14	0	0.00	4.4	20.51	20.55	-4.4	586	-0.75%
2023/12/13	0	20.25	0	0.00	20.10	0	563	0.00%
2023/12/12	0	0.00	1	20.35	20.35	-1	557	-0.18%
2023/12/11	0.1	20.12	0.3	20.20	20.40	-0.3	552	-0.05%
2023/12/08	0	20.30	0	0.00	20.30	0	547	0.00%
2023/12/07	0	20.26	0	0.00	20.35	0	532	0.01%
2023/12/06	2	20.40	0	0.00	20.45	2	525	0.38%
2023/12/05	0	20.45	0	0.00	20.50	0	522	0.00%
2023/12/04	0	20.40	0	0.00	20.55	0	520	0.00%
2023/12/01	1	20.40	0	0.00	20.45	1	513	0.19%
2023/11/30	0	0.00	3.7	20.33	20.35	-3.7	512	-0.72%
2023/11/29	0.2	20.22	0.1	20.35	20.35	0.1	511	0.02%
2023/11/28	0	20.30	0.1	20.45	20.45	-0.1	515	-0.01%
2023/11/27	3	20.35	0	0.00	20.35	3	513	0.58%
2023/11/24	3	20.60	0.1	20.50	20.45	2.9	512	0.57%
2023/11/22	0	0.00	1	20.40	20.50	-1	497	-0.20%
2023/11/21	1	20.15	2.3	20.14	20.30	-1.3	485	-0.27%
2023/11/20	0	19.55	1	19.60	19.60	-1	479	-0.21%
2023/11/17	0.1	19.60	2	19.50	19.60	-1.9	505	-0.38%
2023/11/16	0	19.75	1	19.60	19.60	-1	533	-0.18%
2023/11/14	1.5	19.19	0	0.00	19.40	1.5	583	0.26%
2023/11/13	0	0.00	0.3	19.05	19.10	-0.3	610	-0.05%
2023/11/10	0.5	19.00	0	0.00	19.00	0.5	622	0.08%
2023/11/09	1.2	18.92	0.8	19.00	19.00	0.4	650	0.05%
2023/11/08	0.2	18.91	0	0.00	19.00	0.2	680	0.02%
2023/11/07	0.1	18.65	0	0.00	18.70	0.1	686	0.01%
2023/11/06	0.2	18.65	0	0.00	18.65	0.2	695	0.03%
2023/11/03	0	18.45	1.7	18.42	18.40	-1.7	697	-0.24%
2023/11/02	3	18.35	0.3	18.50	18.40	2.7	700	0.39%
2023/11/01	0	18.10	0	0.00	18.00	0	692	0.00%
2023/10/31	1.5	18.12	0.6	18.18	17.95	0.9	709	0.12%
2023/10/30	0	18.10	0	0.00	18.00	0	720	0.00%
2023/10/27	0.1	18.13	0	0.00	18.00	0.1	746	0.02%
2023/10/26	5.4	18.08	2.3	18.20	18.05	3.1	749	0.41%
2023/10/25	0.1	18.35	0	0.00	18.25	0.1	756	0.01%
2023/10/24	1.1	18.05	0	0.00	18.10	1.1	766	0.14%
2023/10/23	0.2	18.09	2	17.95	17.95	-1.8	768	-0.23%
2023/10/20	0.3	17.87	2	17.93	18.10	-1.7	801	-0.21%
2023/10/19	2.4	18.18	1	18.15	18.00	1.4	814	0.17%
2023/10/18	1.6	18.28	0	0.00	18.35	1.6	826	0.19%
2023/10/17	0.4	18.82	0	0.00	18.75	0.4	808	0.04%
2023/10/16	0.1	18.95	0	0.00	18.80	0.1	856	0.01%
2023/10/13	0.2	18.93	0	0.00	18.85	0.2	889	0.02%
2023/10/12	0	19.00	0	0.00	18.90	0	920	0.00%
2023/10/11	1.3	18.96	0	0.00	18.85	1.3	938	0.13%
2023/10/06	0	19.06	0	0.00	18.95	0	953	0.00%
2023/10/05	0.1	18.95	0	0.00	19.05	0.1	965	0.01%
2023/10/04	1.1	18.86	0.9	19.00	18.90	0.2	971	0.02%
2023/10/03	0	19.10	0	0.00	19.10	0	969	0.00%
2023/10/02	0.2	19.33	0	0.00	19.10	0.2	989	0.02%
2023/09/27	0	19.15	0	0.00	19.00	0	1,059	0.00%
2023/09/26	0.1	19.10	0	0.00	19.00	0.1	1,069	0.01%
2023/09/22	0.1	19.10	0	0.00	19.05	0.1	1,066	0.01%
2023/09/21	0.1	19.30	0	0.00	19.10	0.1	1,089	0.01%
2023/09/19	2	19.20	0	0.00	19.20	2	1,172	0.17%
2023/09/18	1.1	19.26	0.3	19.35	19.20	0.7	1,195	0.06%
2023/09/15	1	19.25	0	0.00	19.25	1	1,200	0.09%
2023/09/14	0.1	19.40	0	0.00	19.40	0.1	1,208	0.01%
2023/09/11	0.1	19.20	0	0.00	19.20	0.1	1,234	0.01%
2023/09/08	1	19.10	0	0.00	19.10	1	1,249	0.08%
2023/09/06	16	19.37	0.1	19.45	19.35	15.9	1,262	1.26%
2023/09/05	1.1	19.41	0	0.00	19.45	1.1	1,265	0.09%
2023/09/01	5	19.20	0	0.00	19.30	5	1,270	0.40%
2023/08/29	0	19.40	0	0.00	19.25	0	1,285	0.00%
2023/08/28	0	19.20	0	0.00	19.20	0	1,285	0.00%
2023/08/25	1.3	19.53	0	0.00	19.35	1.3	1,292	0.10%
2023/08/24	0	19.55	0	0.00	19.50	0	1,297	0.00%
2023/08/23	0.1	19.35	0	0.00	19.25	0.1	1,286	0.01%
2023/08/22	10.1	19.15	0	0.00	19.15	10.1	1,266	0.80%
2023/08/21	0.3	19.11	0	0.00	19.15	0.3	1,243	0.02%
2023/08/18	1.1	19.00	0	0.00	18.95	1.1	1,242	0.09%
2023/08/17	0.2	19.00	0	0.00	19.00	0.2	1,189	0.02%
2023/08/16	0.4	19.20	0	0.00	19.05	0.4	1,160	0.03%
2023/08/15	0.1	19.29	0	0.00	19.35	0.1	1,153	0.01%
2023/08/14	20.4	19.18	0	0.00	19.20	20.4	1,128	1.81%
2023/08/11	0.2	19.72	0	0.00	19.65	0.2	1,105	0.02%
2023/08/10	10.2	19.90	0	0.00	19.85	10.2	1,101	0.93%
2023/08/09	15	20.05	2	20.15	20.00	13	1,109	1.17%
2023/08/08	15.1	20.15	0	0.00	20.10	15.1	1,118	1.35%
2023/08/04	0.1	20.21	0	0.00	20.15	0.1	1,127	0.01%
2023/08/02	0.2	20.20	4	20.20	20.15	-3.8	1,111	-0.34%
2023/08/01	0.3	20.29	0	0.00	20.20	0.3	1,110	0.03%
2023/07/31	10.1	20.30	0	20.45	20.35	10.1	1,087	0.93%
2023/07/28	0	20.40	0	0.00	20.35	0	1,099	0.00%
2023/07/27	7.5	20.31	1	20.20	20.40	6.5	1,096	0.59%
2023/07/26	0.1	20.00	0.2	20.00	20.15	-0.1	1,101	-0.01%
2023/07/25	4.9	19.80	0.2	19.75	19.95	4.8	1,105	0.43%
2023/07/24	2.3	20.26	3	20.05	20.05	-0.7	1,074	-0.07%
2023/07/21	0	0.00	1	20.35	20.55	-1	1,059	-0.09%
2023/07/20	0.2	20.22	0	0.00	20.30	0.2	1,057	0.02%
2023/07/19	0	0.00	3	22.20	21.95	-3	1,004	-0.30%
2023/07/18	0.1	22.10	60	22.09	22.05	-59.9	994	-6.03%
2023/07/17	14.2	22.09	0	0.00	22.05	14.2	1,012	1.40%
2023/07/14	2	21.98	0	0.00	22.00	2	1,060	0.19%
2023/07/13	2	21.90	0	0.00	21.90	2	1,066	0.19%
2023/07/12	0.1	22.00	0	0.00	21.90	0.1	1,063	0.01%
2023/07/10	1	21.90	0	0.00	21.95	1	1,147	0.09%
2023/07/07	2	21.75	0	0.00	21.80	2	1,162	0.17%
2023/07/06	41.3	22.08	0	0.00	21.90	41.3	1,162	3.55%
2023/07/05	1	22.35	0	0.00	22.25	1	1,145	0.09%
2023/07/04	10	21.80	0	0.00	21.80	10	1,139	0.88%
2023/07/03	10	21.85	0	0.00	21.90	10	1,159	0.86%
2023/06/30	2	21.78	0	0.00	21.85	2	1,192	0.17%
2023/06/29	0.5	21.90	0	0.00	21.80	0.5	1,361	0.04%
2023/06/28	2.1	21.90	0	0.00	21.95	2.1	1,349	0.16%
2023/06/27	0.3	22.16	3	22.10	22.10	-2.7	1,319	-0.21%
2023/06/26	0.2	22.43	3	22.35	22.30	-2.8	1,301	-0.22%
2023/06/21	0.1	22.70	4.1	22.65	22.65	-4	1,293	-0.31%
2023/06/20	0.1	22.70	5	22.65	22.65	-4.9	1,314	-0.37%
2023/06/16	16	22.81	0	0.00	22.80	16	1,312	1.22%
2023/06/15	5	22.90	0	0.00	22.90	5	1,310	0.38%
2023/06/14	0	0.00	4	22.89	22.95	-4	1,341	-0.30%
2023/06/13	15	22.65	0	0.00	22.70	15	1,350	1.11%
2023/06/12	10.2	22.62	0	0.00	22.65	10.2	1,373	0.74%
2023/06/09	5.2	22.65	0	0.00	22.75	5.2	1,388	0.37%
2023/06/08	5	22.60	0	0.00	22.65	5	1,427	0.35%
2023/06/06	0	0.00	2	22.65	22.65	-2	1,522	-0.13%
2023/06/05	0.1	23.00	2	22.68	22.60	-1.9	1,553	-0.12%
2023/06/02	0.3	22.61	1	22.50	22.60	-0.7	1,596	-0.04%
2023/05/31	0	22.50	0	0.00	22.45	0	1,618	0.00%
2023/05/30	1	22.45	0	0.00	22.50	1	1,634	0.06%
2023/05/29	0	0.00	10	22.50	22.55	-10	1,639	-0.61%
2023/05/26	0	22.50	0	0.00	22.55	0	1,648	0.00%
2023/05/25	0	22.60	0	22.70	22.60	0	1,669	0.00%
2023/05/24	0.1	22.81	0	0.00	22.75	0.1	1,695	0.00%
2023/05/23	0	0.00	0	22.75	22.80	0	1,748	0.00%
2023/05/17	0	0.00	2	22.48	22.70	-2	1,753	-0.11%
2023/05/15	1	22.20	0	0.00	22.35	1	1,765	0.06%
2023/05/12	1.1	22.50	1	22.55	22.45	0.1	1,757	0.01%
2023/05/11	0	0.00	1	22.55	22.40	-1	1,750	-0.06%
2023/05/09	0	0.00	1	22.75	22.70	-1	1,777	-0.06%
2023/05/08	0	0.00	1	22.80	22.80	-1	1,795	-0.06%
2023/05/05	0	0.00	1	22.70	22.70	-1	1,801	-0.06%
2023/05/04	0	22.80	0	0.00	22.65	0	1,827	0.00%
2023/05/03	0.1	22.50	0	0.00	22.55	0.1	1,827	0.01%
2023/05/02	0	0.00	3	22.68	22.65	-3	1,826	-0.16%
2023/04/28	2.1	22.70	1	22.70	22.80	1.1	1,818	0.06%
2023/04/25	4.1	22.31	0	0.00	22.20	4.1	1,812	0.23%
2023/04/21	1	22.20	4	22.20	22.20	-3	1,798	-0.17%
2023/04/20	17	22.47	1.6	22.48	22.35	15.4	1,758	0.87%
2023/04/19	4.1	22.54	0	0.00	22.40	4.1	1,711	0.24%
2023/04/18	7.1	22.80	0	0.00	22.85	7.1	1,638	0.44%
2023/04/17	0.1	22.91	0	0.00	22.90	0.1	1,628	0.01%
2023/04/14	0.1	22.91	0.1	23.00	22.95	0	1,625	0.00%
2023/04/13	3.4	22.79	0	0.00	22.75	3.4	1,587	0.21%
2023/04/12	1	23.25	2	23.35	23.30	-1	1,535	-0.07%
2023/04/11	0	23.35	0	0.00	23.40	0	1,528	0.00%
2023/04/10	0.1	22.91	1	23.00	23.10	-0.9	1,553	-0.06%
2023/04/07	1	22.85	0	0.00	22.95	1	1,549	0.06%
2023/04/06	1	22.80	3	22.92	22.90	-2	1,559	-0.13%
2023/03/31	4.1	22.88	0	0.00	22.95	4.1	1,556	0.26%
2023/03/30	17	22.76	43	22.61	22.75	-26	1,569	-1.66%
2023/03/29	0	24.03	0	0.00	24.05	0	1,418	0.00%
2023/03/28	0	23.99	0	0.00	23.95	0	1,457	0.00%
2023/03/27	2	23.80	0	0.00	23.95	2	1,453	0.14%
2023/03/24	6	24.08	2	24.05	24.05	4	1,468	0.27%
2023/03/23	2	24.15	0	24.06	24.05	2	1,489	0.13%
2023/03/21	0	24.40	0.1	23.90	23.85	-0.1	1,504	-0.01%
2023/03/20	1	23.70	0	0.00	23.70	1	1,523	0.07%
2023/03/17	10.1	23.71	0	0.00	23.60	10.1	1,524	0.66%
2023/03/16	1	23.70	0	0.00	23.75	1	1,494	0.07%
2023/03/15	0	0.00	1	24.00	23.90	-1	1,480	-0.07%
2023/03/14	4	23.55	0	0.00	23.55	4	1,467	0.28%
2023/03/13	0	23.85	5	23.80	23.85	-5	1,453	-0.34%
2023/03/10	5	23.70	7	24.20	23.80	-2	1,414	-0.14%
2023/03/09	5.1	24.02	0	0.00	23.95	5.1	1,352	0.38%
2023/03/08	3	24.25	0	0.00	24.25	3	1,330	0.23%
2023/03/07	7	24.12	2	24.05	24.40	5	1,309	0.38%
2023/03/03	0	23.25	0	0.00	23.25	0	1,266	0.00%
2023/03/02	0.1	23.05	1	23.15	23.00	-1	1,244	-0.08%
2023/02/23	1	23.25	1	23.30	23.40	0	1,216	0.00%
2023/02/22	0	23.45	0	0.00	23.20	0	1,194	0.00%
2023/02/21	0	23.30	0	23.60	23.60	0	1,175	0.00%
2023/02/20	0	23.30	0	0.00	23.40	0	1,139	0.00%
2023/02/17	0.1	23.40	0	0.00	23.35	0.1	1,147	0.00%
2023/02/16	0	0.00	0	23.25	23.40	0	1,145	0.00%
2023/02/15	4	23.35	0	0.00	23.30	4	1,161	0.34%
2023/02/14	3	23.33	0	0.00	23.50	3	1,173	0.26%
2023/02/13	0	0.00	1	23.15	23.25	-1	1,203	-0.08%
2023/02/10	0	23.00	0	0.00	23.05	0	1,189	0.00%
2023/02/09	0	23.10	0	0.00	23.05	0	1,186	0.00%
2023/02/08	1	22.95	0	0.00	23.05	1	1,191	0.08%
2023/02/03	0	22.75	2	22.75	22.75	-2	1,139	-0.18%
2023/02/02	3	22.69	0	0.00	22.70	3	1,129	0.27%
2023/01/31	0	0.00	2	23.30	23.30	-2	1,104	-0.18%
2023/01/30	2	23.18	0	0.00	23.25	2	1,107	0.18%
2023/01/13	0.2	23.00	5.1	22.90	23.00	-4.9	1,117	-0.44%
2023/01/12	5	23.00	0	0.00	23.10	5	1,119	0.45%
2023/01/04	0.1	22.65	0	0.00	22.75	0.1	1,159	0.01%
2022/12/29	2	22.00	0	0.00	22.50	2	1,149	0.17%
2022/12/28	4	22.33	4	22.15	22.15	0	1,143	0.00%
2022/12/23	4	22.65	4	22.58	22.85	0	1,074	0.00%
2022/12/22	3	22.28	0	0.00	22.80	3	1,060	0.28%
2022/12/20	2	23.05	1	23.25	22.90	1	1,035	0.10%
2022/12/19	1	23.85	0	0.00	23.75	1	1,007	0.10%
2022/12/16	2	24.00	0	0.00	23.95	2	999	0.20%
2022/12/15	0	24.30	0	0.00	24.30	0	983	0.00%
2022/12/14	1	25.15	1.9	24.82	24.60	-0.9	968	-0.09%
2022/12/13	1	25.50	0	0.00	25.30	1	937	0.11%
2022/12/12	1	25.85	0	0.00	25.75	1	933	0.11%
2022/12/09	0	0.00	5	25.75	25.80	-5	913	-0.55%
2022/12/06	0	0.00	15	25.65	25.15	-15	897	-1.67%
2022/12/05	1	25.70	10	25.80	25.70	-9	901	-1.00%
2022/12/02	0.1	25.80	1	25.75	25.70	-0.9	896	-0.10%
2022/11/28	0	0.00	0	25.70	25.65	0	892	0.00%
2022/11/24	0.2	25.57	0	0.00	25.60	0.2	900	0.02%
2022/11/23	0.2	25.60	0	0.00	25.65	0.2	905	0.02%
2022/11/22	0.1	25.60	0	0.00	25.70	0.1	915	0.01%
2022/11/21	0	25.40	0	0.00	25.70	0	914	0.00%
2022/11/16	0.4	25.30	0	25.40	25.25	0.4	958	0.04%
2022/11/11	0.6	25.80	0	0.00	25.70	0.6	1,006	0.06%
2022/11/10	8.3	25.74	0	0.00	25.80	8.3	992	0.84%
2022/11/09	8	25.31	2	25.38	25.45	6	976	0.61%
2022/10/31	0.2	24.60	0.1	24.55	24.65	0.1	1,071	0.01%
2022/10/24	0	24.60	1	24.80	24.65	-1	1,136	-0.09%
2022/10/21	8	24.63	0	0.00	24.60	8	1,131	0.71%
2022/10/13	0	0.00	0.1	23.85	24.00	-0.1	1,130	0.00%
2022/10/12	0	0.00	0	24.05	24.45	0	1,113	0.00%
2022/10/05	1	24.60	0	0.00	24.65	1	1,192	0.08%
2022/10/03	0	0.00	1	24.65	24.70	-1	1,286	-0.08%
2022/09/30	0.2	24.60	0	0.00	24.65	0.2	1,278	0.02%
2022/09/29	0.2	24.50	0	24.40	24.75	0.2	1,282	0.01%
2022/09/27	0.2	24.80	0	0.00	24.90	0.2	1,279	0.02%
2022/09/26	0	0.00	2	24.70	24.95	-2	1,270	-0.16%
2022/09/23	0.2	25.35	0	0.00	25.35	0.2	1,266	0.02%
2022/09/22	1.6	25.17	2	25.25	25.35	-0.4	1,273	-0.03%
2022/09/21	1	25.45	0	0.00	25.55	1	1,266	0.08%
2022/09/19	2	25.78	0	0.00	25.75	2	1,256	0.16%
2022/09/16	2	25.68	0	0.00	25.80	2	1,259	0.16%
2022/09/15	0	25.70	0	0.00	25.80	0	1,270	0.00%
2022/09/14	0	0.00	1	25.70	25.85	-1	1,271	-0.08%
2022/09/12	0	0.00	0	25.80	25.95	0	1,285	0.00%
2022/09/06	0	25.55	2	25.55	25.55	-2	1,332	-0.15%
2022/09/05	1	25.45	2	25.50	25.55	-1	1,328	-0.08%
2022/09/02	1	25.90	1	25.80	25.80	0	1,328	0.00%
2022/09/01	0	0.00	2	25.73	25.85	-2	1,332	-0.15%
2022/08/31	0	0.00	1	25.80	25.85	-1	1,323	-0.08%
2022/08/29	0	0.00	1	25.60	25.70	-1	1,310	-0.08%
2022/08/26	2	25.65	0	25.65	25.65	2	1,298	0.15%
2022/08/25	0	25.50	0.1	25.60	25.65	-0.1	1,305	-0.01%
2022/08/24	1	25.25	4	25.43	25.55	-3	1,289	-0.23%
2022/08/23	1	25.20	9	25.29	25.35	-8	1,276	-0.63%
2022/08/22	0	25.53	3.5	25.54	25.60	-3.5	1,259	-0.28%
2022/08/19	1	24.75	0	0.00	24.90	1	1,209	0.08%
2022/08/18	2.1	24.75	4	24.88	24.85	-2	1,209	-0.16%
2022/08/16	7.5	24.30	0	0.00	24.40	7.5	1,184	0.63%
2022/08/15	1	24.20	1	24.25	24.25	0	1,181	0.00%
2022/08/12	1	24.25	0	0.00	24.15	1	1,167	0.09%
2022/08/11	0	23.95	0	0.00	24.10	0	1,143	0.00%
2022/08/10	0	23.65	0	0.00	23.65	0	1,131	0.00%
2022/08/08	2	23.43	2	23.63	23.30	0	1,152	0.00%
2022/08/05	8	24.60	0	0.00	24.60	8	1,109	0.72%
2022/08/04	7	23.92	0	0.00	23.95	7	1,102	0.63%
2022/08/03	0	24.45	0	0.00	24.30	0	1,079	0.00%
2022/08/01	0	0.00	0.2	24.50	24.55	-0.2	1,080	-0.02%
2022/07/27	0.1	24.35	1	24.40	24.50	-0.9	1,065	-0.09%
2022/07/26	1.1	24.17	0	0.00	24.20	1.1	1,066	0.10%
2022/07/25	0	24.11	0	0.00	24.25	0	1,075	0.00%
2022/07/22	1	24.00	0	0.00	24.25	1	1,075	0.10%
2022/07/20	1.1	24.23	2	24.50	24.55	-0.9	1,032	-0.09%
2022/07/19	0	24.25	0	0.00	24.25	0	1,050	0.00%
2022/07/18	1.1	23.96	1	24.20	24.25	0.1	1,047	0.01%
2022/07/15	2	23.60	1	24.00	23.95	1	1,039	0.10%
2022/07/13	1	23.65	0	0.00	23.95	1	997	0.10%
2022/07/11	0	0.00	10	24.80	23.55	-10	914	-1.09%
2022/07/04	10	25.54	1	25.40	25.45	9	871	1.03%
2022/06/30	1	25.45	0	0.00	25.65	1	848	0.12%
2022/06/28	0	0.00	0.1	25.65	25.75	-0.1	830	-0.01%
2022/06/24	2	25.55	0	0.00	25.55	2	821	0.24%
2022/06/23	0	0.00	0.1	25.00	25.25	-0.1	815	-0.01%
2022/06/22	0	25.05	0	0.00	25.20	0	807	0.00%
2022/06/21	0	0.00	5	25.29	25.40	-5	798	-0.63%
2022/06/20	0	25.00	0	0.00	25.05	0	793	0.00%
2022/06/17	0	25.10	0.3	25.05	25.25	-0.3	778	-0.03%
2022/06/15	0	0.00	2.4	25.69	25.85	-2.4	749	-0.32%
2022/06/14	0	0.00	10	24.90	25.20	-10	718	-1.39%
2022/06/13	7	25.00	0	0.00	25.15	7	726	0.96%
2022/06/10	0	0.00	5	25.15	25.15	-5	728	-0.69%
2022/06/09	10	25.00	0	25.00	25.10	10	731	1.37%
2022/06/08	0	25.01	0.1	25.00	25.15	0	737	-0.01%
2022/06/07	0	25.05	0	0.00	25.10	0	741	0.00%
2022/06/06	0	25.00	0	25.00	25.15	0	755	0.00%
2022/06/01	0	25.00	0	0.00	25.05	0	765	0.00%
2022/05/31	0	24.90	0	0.00	25.05	0	768	0.00%
2022/05/30	0	0.00	0	25.00	25.15	0	812	0.00%
2022/05/25	0	24.60	0	0.00	24.75	0	824	0.00%
2022/05/24	0	24.50	0	0.00	24.65	0	914	0.00%
2022/05/23	0	24.70	0	0.00	24.50	0	933	0.00%
2022/05/20	0.1	24.70	0	0.00	24.55	0.1	942	0.01%
2022/05/19	0	24.40	0	0.00	24.60	0	960	0.00%
2022/05/17	1	24.75	3	24.70	24.70	-2	968	-0.21%
2022/05/16	0	0.00	2	24.25	24.20	-2	973	-0.21%
2022/05/13	1	23.40	0	0.00	23.50	1	956	0.10%
2022/05/12	1	23.10	1	23.44	23.20	0	951	0.00%
2022/05/11	1.1	23.80	0.2	23.72	23.95	0.8	991	0.08%
2022/05/10	10	23.99	0	0.00	24.15	10	981	1.02%
2022/05/09	2	24.63	10	24.67	24.70	-8	951	-0.84%
2022/05/06	0.1	25.00	5	25.00	25.10	-4.9	943	-0.52%
2022/05/05	1	25.25	0	0.00	25.30	1	943	0.11%
2022/05/04	0	0.00	1	25.30	25.30	-1	945	-0.11%
2022/05/03	4	25.30	1	25.30	25.30	3	960	0.31%
2022/04/29	1	25.15	6	25.17	25.30	-5	970	-0.52%
2022/04/28	1	24.65	0	0.00	25.00	1	970	0.10%
2022/04/27	0	24.57	1	24.50	24.75	-1	971	-0.10%
2022/04/26	1	25.00	2.1	24.80	25.00	-1.1	1,018	-0.11%
2022/04/25	0	25.00	1	25.00	24.80	-1	1,019	-0.10%
2022/04/22	0	25.35	1	25.40	25.50	-1	1,056	-0.09%
2022/04/21	1	25.30	0	0.00	25.40	1	1,069	0.09%
2022/04/20	0	25.25	0	0.00	25.35	0	1,071	0.00%
2022/04/19	1	25.50	0.5	25.35	25.50	0.5	1,066	0.05%
2022/04/14	12	25.34	0	0.00	25.35	12	1,093	1.10%
2022/04/13	0	25.30	0	0.00	25.35	0	1,093	0.00%
2022/04/12	0	25.25	0	0.00	25.30	0	1,102	0.00%
2022/04/11	17	25.33	0.6	25.27	25.35	16.4	1,107	1.48%
2022/04/08	4	25.06	0.1	25.00	25.15	3.9	1,093	0.36%
2022/04/06	0	25.00	0	0.00	25.15	0	1,084	0.00%
2022/04/01	0	24.90	0	0.00	25.00	0	1,107	0.00%
2022/03/31	0	24.70	1	24.75	24.90	-1	1,126	-0.09%
2022/03/29	0	24.63	0.6	24.65	24.75	-0.6	1,170	-0.05%
2022/03/25	0	0.00	0	24.90	24.75	0	1,190	0.00%
2022/03/24	0.1	24.46	0	0.00	24.65	0.1	1,188	0.01%
2022/03/22	0	24.50	0	0.00	24.60	0	1,217	0.00%
2022/03/21	5	24.50	0	0.00	24.55	5	1,223	0.41%
2022/03/18	4	24.35	1	24.50	24.45	3	1,248	0.24%
2022/03/17	0	24.15	0	0.00	24.30	0	1,248	0.00%
2022/03/16	0	24.00	2	24.10	24.15	-2	1,331	-0.15%
2022/03/14	0	0.00	6	24.20	24.30	-6	1,313	-0.46%
2022/03/11	0	0.00	1	24.05	24.30	-1	1,307	-0.08%
2022/03/10	5.1	24.20	0	24.15	24.25	5	1,299	0.39%
2022/03/09	3	24.02	0	0.00	24.15	3	1,303	0.23%
2022/03/08	2	24.00	1	24.10	24.10	1	1,300	0.08%
2022/03/07	1	24.15	0	0.00	24.20	1	1,291	0.08%
2022/03/04	12.1	24.50	14	24.38	24.60	-2	1,404	-0.14%
2022/03/03	0.6	23.88	1	24.60	24.60	-0.4	1,449	-0.03%
2022/03/02	0	24.70	1	24.70	24.80	-1	1,500	-0.07%
2022/03/01	0	0.00	3	25.00	24.95	-3	1,533	-0.20%
2022/02/25	1.1	24.55	0	0.00	24.70	1.1	1,567	0.07%
2022/02/24	0.6	25.17	0	0.00	24.40	0.6	1,581	0.04%
2022/02/23	6	25.02	3	25.15	25.20	3	1,507	0.20%
2022/02/22	0.1	24.74	6	24.74	24.85	-5.9	1,539	-0.39%
2022/02/17	0	24.20	1	24.40	24.40	-1	1,582	-0.06%
2022/02/15	5	24.30	0	0.00	24.35	5	1,629	0.31%
2022/02/11	5	24.25	0	0.00	24.35	5	1,637	0.31%
2022/02/10	0	0.00	4	24.10	24.15	-4	1,572	-0.25%
2022/01/26	0.1	23.40	0	0.00	23.80	0.1	1,630	0.01%
2022/01/25	0	23.13	0	0.00	23.20	0	1,670	0.00%
2022/01/24	0.1	23.25	0	0.00	23.35	0.1	1,673	0.01%
2022/01/21	0	23.38	0	0.00	23.50	0	1,672	0.00%
2022/01/20	0	23.50	0	0.00	23.65	0	1,666	0.00%
2022/01/18	1	23.70	0	0.00	23.75	1	1,618	0.06%
2022/01/17	2	23.90	0	0.00	23.85	2	1,671	0.12%
2022/01/14	0	0.00	0.2	24.05	24.20	-0.2	1,662	-0.01%
2022/01/13	0.1	24.20	0	24.20	24.35	0.1	1,710	0.01%
2022/01/12	0	0.00	0.8	24.35	24.45	-0.8	1,734	-0.05%
2022/01/11	0	0.00	2	24.33	24.45	-2	1,735	-0.12%
2022/01/10	0	0.00	3	24.12	24.20	-3	1,739	-0.17%
2022/01/07	0	0.00	2	24.05	24.10	-2	1,742	-0.12%
2022/01/06	0	0.00	0.2	23.85	24.05	-0.2	1,735	-0.01%
2022/01/03	0.1	23.70	0	0.00	23.90	0.1	1,761	0.00%
2021/12/29	0	0.00	3.1	23.70	23.90	-3.1	1,787	-0.17%
2021/12/28	0	23.75	0	0.00	23.80	0	1,833	0.00%
2021/12/27	0	0.00	2	24.35	24.30	-2	1,838	-0.11%
2021/12/24	0	0.00	4	24.13	24.10	-4	1,831	-0.22%
2021/12/23	0	0.00	4	24.02	24.10	-4	1,822	-0.22%
2021/12/20	0	23.50	0	0.00	23.60	0	1,796	0.00%
2021/12/17	0.2	23.39	15.7	23.54	23.50	-15.5	1,815	-0.86%
2021/12/15	1	22.75	0.9	22.79	23.00	0.1	1,822	0.00%
2021/12/14	0.1	23.00	0.1	23.30	23.00	0	1,838	0.00%
2021/12/10	1	23.10	10	22.90	23.20	-9	1,818	-0.49%
2021/12/09	1	22.80	0	0.00	22.95	1	1,774	0.06%
2021/12/08	0	22.65	8	22.80	22.90	-8	1,845	-0.43%
2021/12/06	0	22.80	1	22.80	22.80	-1	1,854	-0.05%
2021/12/02	1	22.20	3	22.47	22.60	-2	1,841	-0.11%
2021/12/01	0	0.00	1	22.30	22.60	-1	1,834	-0.05%
2021/11/30	3	22.00	2	22.08	22.40	1	1,830	0.05%
2021/11/29	1.5	22.25	0	0.00	22.10	1.5	1,706	0.09%
2021/11/26	0	0.00	0.1	22.80	22.90	-0.1	1,682	-0.01%
2021/11/25	1	23.10	0	0.00	23.40	1	1,592	0.06%
2021/11/24	0	23.10	0	0.00	23.40	0	1,555	0.00%
2021/11/23	0	23.30	0	0.00	23.40	0	1,525	0.00%
2021/11/22	0	23.30	20	23.30	23.50	-20	1,501	-1.33%
2021/11/19	1	23.30	0	0.00	23.50	1	1,478	0.07%
2021/11/18	0	23.35	0	0.00	23.55	0	1,429	0.00%
2021/11/17	0	23.40	0	0.00	23.65	0	1,408	0.00%
2021/11/16	1.1	23.50	0	0.00	23.65	1.1	1,399	0.08%
2021/11/15	1	23.60	1	23.55	23.80	0	1,385	0.00%
2021/11/12	3.1	23.47	0	0.00	23.90	3.1	1,352	0.23%
2021/11/11	0	23.70	1	24.00	23.90	-1	1,322	-0.08%
2021/11/10	0	0.00	6	24.02	24.10	-6	1,315	-0.46%
2021/11/09	0	0.00	2	23.90	23.90	-2	1,325	-0.15%
2021/11/05	0	23.80	0	0.00	23.90	0	1,318	0.00%
2021/11/04	0	24.00	0	0.00	24.15	0	1,298	0.00%
2021/11/03	13	23.64	0	23.75	23.90	13	1,299	1.00%
2021/11/02	10	23.65	4	23.50	23.80	6	1,292	0.47%
2021/11/01	10	23.85	5	23.80	23.95	5	1,266	0.40%
2021/10/29	0	24.00	5	24.00	24.15	-5	1,265	-0.39%
2021/10/28	0	0.00	10	24.10	24.25	-10	1,267	-0.79%
2021/10/26	1	24.25	0	0.00	24.30	1	1,280	0.08%
2021/10/25	1	24.00	25	23.99	24.00	-24	1,273	-1.88%
2021/10/22	1	24.70	19	24.39	24.75	-18	1,223	-1.47%
2021/10/20	26	23.00	1.5	22.85	23.10	24.5	1,179	2.08%
2021/10/19	1	23.25	0.1	23.25	23.35	0.9	1,167	0.08%
2021/10/18	0	0.00	1.6	23.18	23.40	-1.6	1,169	-0.13%
2021/10/14	0	0.00	0.1	22.75	22.95	-0.1	1,138	-0.01%
2021/10/13	0.2	23.06	8	23.10	23.00	-7.8	1,128	-0.69%
2021/10/08	1	23.10	1	22.90	23.10	0	1,108	0.00%
2021/10/07	8	22.20	0	0.00	22.40	8	1,068	0.75%
2021/10/06	2	21.92	0	0.00	22.05	2	1,057	0.19%
2021/10/05	2	22.30	0	0.00	22.35	2	1,038	0.19%
2021/10/04	0	0.00	8	22.40	22.55	-8	999	-0.80%
2021/10/01	11	22.20	0	21.95	22.20	11	988	1.11%
2021/09/30	6.2	22.25	0.1	22.20	22.35	6.1	976	0.63%
2021/09/29	20	22.00	2.1	21.90	22.10	17.9	965	1.85%
2021/09/28	0.1	21.70	0	0.00	21.90	0.1	953	0.01%
2021/09/24	0.1	21.74	5	21.76	21.85	-4.9	949	-0.52%
2021/09/23	0.1	21.80	0	0.00	21.85	0.1	927	0.01%
2021/09/22	5	21.50	10	21.40	21.85	-5	920	-0.54%
2021/09/17	11	21.80	10	21.65	21.85	1	901	0.11%
2021/09/15	10	21.03	0	0.00	21.20	10	862	1.16%
2021/09/13	0	20.65	0.8	21.10	21.25	-0.8	820	-0.10%
2021/09/10	0	20.70	1	20.85	20.85	-1	756	-0.13%
2021/09/09	0	20.45	1	20.45	20.90	-1	756	-0.13%
2021/09/08	0	0.00	0.1	20.30	20.50	-0.1	741	-0.01%
2021/09/03	0	0.00	1	20.90	20.90	-1	755	-0.13%
2021/09/02	0	0.00	2	20.75	20.95	-2	755	-0.26%
2021/08/31	2	20.23	1	20.45	20.75	1	722	0.14%
2021/08/25	0	19.90	0.2	20.00	19.90	-0.2	724	-0.03%
2021/08/24	1	20.05	0	0.00	19.90	1	727	0.14%
2021/08/23	0.1	19.95	0.2	20.00	20.00	-0.1	722	-0.02%
2021/08/20	0	19.60	0	19.50	19.75	0	725	0.00%
2021/08/19	1	19.90	0	0.00	19.70	1	728	0.14%
2021/08/18	0.5	19.80	1	19.85	19.95	-0.5	708	-0.07%
2021/08/17	0	0.00	1	20.15	19.95	-1	717	-0.14%
2021/08/13	0	0.00	0.4	20.10	20.25	-0.4	792	-0.06%
2021/08/12	0	0.00	1.1	19.85	19.95	-1.1	788	-0.13%
2021/08/10	0	0.00	0	20.00	19.95	0	806	0.00%
2021/08/09	1	19.90	0	0.00	20.00	1	831	0.12%
2021/08/05	0.1	20.75	0	0.00	20.75	0.1	863	0.01%
2021/08/04	10	20.86	0	0.00	20.75	10	917	1.09%
2021/08/03	7	20.84	0.2	20.90	20.85	6.8	938	0.73%
2021/07/30	1	20.80	0	0.00	20.85	1	929	0.11%
2021/07/28	0	0.00	0	20.40	20.75	0	944	0.00%
2021/07/26	0.1	21.00	4	21.05	21.00	-3.9	981	-0.40%
2021/07/23	0	0.00	3	20.80	21.10	-3	1,007	-0.30%
2021/07/21	0	0.00	1	20.00	20.10	-1	1,018	-0.10%
2021/07/20	1	20.20	0	0.00	20.00	1	1,030	0.10%
2021/07/19	0.2	20.13	0	0.00	20.25	0.2	1,065	0.01%
2021/07/14	0	19.90	2.1	20.00	19.95	-2	1,234	-0.16%
2021/07/12	0	0.00	1	20.30	20.20	-1	1,332	-0.08%
2021/07/09	0	19.95	0	0.00	20.10	0	1,356	0.00%
2021/07/08	0.1	20.50	0	0.00	20.30	0.1	1,361	0.01%
2021/07/07	0	0.00	0	19.75	19.95	0	1,348	0.00%
2021/07/06	0	0.00	1	19.90	19.95	-1	1,357	-0.07%
2021/07/05	0	0.00	2	19.95	20.10	-2	1,367	-0.15%
2021/07/02	0.3	19.56	0	0.00	19.50	0.3	1,379	0.02%
2021/07/01	0.1	19.50	2.1	19.50	19.50	-2	1,400	-0.14%
2021/06/30	0.1	19.50	0	0.00	19.45	0.1	1,453	0.01%
2021/06/29	2	19.52	1	19.75	19.45	1	1,461	0.07%
2021/06/28	1	19.70	1	19.70	19.75	0	1,451	0.00%
2021/06/25	0.3	19.75	0	0.00	19.70	0.3	1,454	0.02%
2021/06/23	0.3	19.37	1	19.50	19.55	-0.7	1,478	-0.05%
2021/06/22	0.1	19.40	0	0.00	19.35	0.1	1,522	0.00%
2021/06/21	3	19.37	0	0.00	19.30	3	1,525	0.20%
2021/06/18	0.3	19.70	0	0.00	19.65	0.3	1,517	0.02%
2021/06/16	0.2	19.78	0	0.00	19.60	0.2	1,522	0.01%
2021/06/15	0.4	19.85	0	0.00	19.80	0.4	1,512	0.03%
2021/06/11	0.2	19.91	0.1	19.90	20.10	0.1	1,508	0.01%
2021/06/09	0.1	20.05	13	19.96	20.10	-12.9	1,507	-0.86%
2021/06/08	1.1	19.96	0.1	20.10	20.10	1	1,508	0.06%
2021/06/07	0.1	20.15	0	0.00	20.10	0.1	1,508	0.01%
2021/06/04	1	20.30	0	20.70	20.40	1	1,507	0.07%
2021/06/03	1	20.45	2	20.75	20.60	-1	1,511	-0.07%
2021/06/02	0	0.00	1	20.05	20.55	-1	1,496	-0.07%
2021/06/01	0.1	19.65	2	19.85	19.90	-2	1,483	-0.13%
2021/05/31	0	0.00	3	19.80	19.75	-3	1,484	-0.20%
2021/05/28	0.1	19.69	2	19.80	19.75	-1.9	1,485	-0.13%
2021/05/27	1	19.40	0	0.00	19.50	1	1,482	0.07%
2021/05/26	0	0.00	0	19.40	19.35	0	1,475	0.00%
2021/05/25	10	19.60	0	19.55	19.40	10	1,478	0.67%
2021/05/21	1	19.70	0	0.00	19.60	1	1,469	0.07%
2021/05/20	1.2	19.23	0	0.00	19.25	1.2	1,388	0.09%
2021/05/19	1.1	19.20	0	0.00	19.25	1.1	1,383	0.08%
2021/05/18	0.1	19.20	1	19.15	19.20	-0.9	1,377	-0.07%
2021/05/17	3.1	18.85	0.1	18.45	18.40	3	1,363	0.22%
2021/05/14	1.1	19.51	0	0.00	19.55	1.1	1,328	0.08%
2021/05/13	8	19.97	0	20.15	19.80	8	1,309	0.61%
2021/05/12	6.2	20.09	10.7	19.74	20.00	-4.5	1,280	-0.35%
2021/05/11	7	21.61	0	21.75	21.35	7	1,206	0.58%
2021/05/10	3	21.95	0	0.00	21.90	3	1,173	0.26%
2021/05/05	1	21.85	0	22.00	21.85	1	1,156	0.08%
2021/05/04	3	21.91	3	21.87	21.80	0	1,139	0.00%
2021/05/03	1.1	22.35	0.1	22.35	22.40	1	1,064	0.10%
2021/04/29	2	22.92	2	23.03	22.65	0	1,040	0.00%
2021/04/27	1	22.70	4	22.90	22.95	-3	996	-0.30%
2021/04/26	4	22.72	0	0.00	22.85	4	975	0.41%
2021/04/23	0	22.56	1.3	22.59	22.65	-1.3	963	-0.14%
2021/04/22	8	22.64	1	23.20	22.50	7	939	0.75%
2021/04/21	1	22.70	3.2	22.58	22.80	-2.2	861	-0.26%
2021/04/20	1	22.01	6	22.06	22.45	-5	823	-0.60%
2021/04/19	3	22.75	3.1	22.76	22.60	-0.1	785	-0.02%
2021/04/16	0.1	21.75	9	22.02	22.20	-8.9	731	-1.22%
2021/04/15	0	21.45	2	21.43	21.65	-2	695	-0.29%
2021/04/14	7.1	21.08	5	21.16	21.30	2	675	0.30%
2021/04/13	0.1	20.90	4	21.26	21.25	-3.9	670	-0.59%
2021/04/12	2.1	20.90	6.2	20.98	21.10	-4.1	659	-0.63%
2021/04/09	0	20.80	2	20.90	21.00	-2	656	-0.30%
2021/04/08	3	20.80	0	0.00	21.00	3	651	0.46%
2021/04/07	4.3	20.47	0	0.00	20.80	4.3	628	0.68%
2021/04/06	0.2	20.42	11	20.38	20.50	-10.9	611	-1.78%
2021/04/01	1.2	19.64	0	0.00	19.85	1.2	557	0.21%
2021/03/31	1.1	19.60	3.2	19.60	19.70	-2.1	552	-0.39%
2021/03/30	0.1	19.45	0.1	19.44	19.60	-0.1	554	-0.01%
2021/03/29	0.2	19.53	0	19.50	19.40	0.1	573	0.02%
2021/03/26	6.2	19.68	0	0.00	19.65	6.2	572	1.08%
2021/03/25	8.2	19.64	1	19.65	19.70	7.2	570	1.25%
2021/03/24	0.1	18.65	0.1	18.70	18.80	0.1	532	0.01%
2021/03/23	0.1	18.70	0	0.00	18.75	0.1	538	0.02%
2021/03/22	0.2	18.68	0	0.00	18.75	0.2	549	0.03%
2021/03/19	0.1	18.67	0	18.65	18.80	0.1	567	0.02%
2021/03/18	0.3	18.79	3	18.80	18.85	-2.7	604	-0.44%
2021/03/17	0.1	18.79	0.7	18.75	18.85	-0.6	646	-0.09%
2021/03/16	0	18.75	0.8	18.71	18.85	-0.8	685	-0.11%
2021/03/15	0.3	18.62	0	0.00	18.70	0.3	848	0.04%
2021/03/12	0.2	18.82	0	0.00	18.80	0.2	871	0.03%
2021/03/11	0.3	18.89	0	18.95	18.95	0.2	884	0.03%
2021/03/10	0.1	18.95	0.2	18.95	19.05	-0.1	935	-0.01%
2021/03/09	0	18.90	3.1	18.83	19.00	-3	977	-0.31%
2021/03/08	0.1	18.65	0	0.00	18.70	0.1	981	0.01%
2021/03/05	0.2	18.58	0	0.00	18.70	0.2	987	0.02%
2021/03/04	0.5	18.58	0.8	18.70	18.80	-0.4	992	-0.04%
2021/03/03	0	18.65	1	18.70	18.65	-1	993	-0.10%
2021/03/02	0.2	18.52	2	18.55	18.50	-1.8	994	-0.18%
2021/02/26	1.3	18.50	0	18.80	18.70	1.2	999	0.12%
2021/02/25	0.2	18.63	0	0.00	18.65	0.2	993	0.02%
2021/02/24	0.2	18.71	0	0.00	18.80	0.2	996	0.02%
2021/02/23	0.1	18.65	0	0.00	18.75	0.1	1,008	0.00%
2021/02/22	2.2	18.59	1	18.55	18.70	1.2	1,014	0.11%
2021/02/19	0.1	18.40	4	18.30	18.45	-3.9	1,017	-0.38%
2021/02/18	1.3	18.40	0	0.00	18.40	1.3	1,015	0.13%
2021/02/17	0.1	18.20	0	0.00	18.50	0.1	1,012	0.01%
2021/02/05	0.1	18.00	4	18.20	18.25	-3.9	1,015	-0.39%
2021/02/04	0.1	17.98	0.8	18.00	18.05	-0.7	1,012	-0.07%
2021/02/03	0.6	17.98	1	18.00	18.05	-0.4	1,015	-0.03%
2021/02/02	0.5	18.01	0	0.00	18.05	0.5	1,021	0.05%
2021/02/01	1.5	17.99	0	0.00	17.95	1.5	1,023	0.15%
2021/01/29	0.3	18.07	0	0.00	18.05	0.3	1,031	0.03%
2021/01/28	0.1	18.06	1	18.05	18.10	-0.9	1,031	-0.09%
2021/01/27	2.4	18.11	0	18.25	18.10	2.3	1,033	0.22%
2021/01/26	0.5	18.26	0	0.00	18.05	0.5	1,036	0.05%
2021/01/25	0.2	18.16	1.6	18.25	18.25	-1.4	1,038	-0.14%
2021/01/22	0.6	18.14	0	0.00	18.25	0.6	1,036	0.06%
2021/01/21	0.2	18.48	1	18.40	18.40	-0.8	1,028	-0.07%
2021/01/20	1.3	18.71	0	0.00	18.55	1.3	1,026	0.12%
2021/01/19	0.1	18.90	3	19.00	18.95	-2.9	1,017	-0.28%
2021/01/18	2.3	18.77	0	0.00	19.00	2.3	1,020	0.23%
2021/01/15	0.5	18.94	2	18.90	18.85	-1.5	1,022	-0.15%
2021/01/14	0.5	19.06	0.2	19.10	19.20	0.3	1,018	0.03%
2021/01/13	0.7	19.14	0	0.00	19.30	0.7	1,018	0.06%
2021/01/12	0.3	19.29	0	0.00	19.25	0.3	1,016	0.03%
2021/01/11	1	19.44	57.6	19.41	19.45	-56.6	1,013	-5.58%
2021/01/08	0.2	19.17	0	0.00	19.40	0.2	1,018	0.02%
2021/01/07	0.4	19.19	0	0.00	19.45	0.4	1,018	0.04%
2021/01/06	0.7	19.27	0	0.00	19.20	0.7	1,015	0.07%
2021/01/05	0.2	19.51	0	0.00	19.60	0.2	1,002	0.02%
2021/01/04	0.3	19.56	0	0.00	19.60	0.3	1,005	0.03%
2020/12/31	0.3	19.66	2.7	19.67	19.60	-2.4	1,013	-0.24%
2020/12/30	0.4	19.56	0	0.00	19.60	0.4	1,027	0.04%
2020/12/29	0.8	19.54	0.3	19.55	19.70	0.5	1,034	0.05%
2020/12/28	1.3	19.79	0	0.00	19.70	1.3	1,043	0.12%
2020/12/25	0.3	19.63	0.3	19.70	19.85	-0.1	1,066	-0.01%
2020/12/24	0.3	19.55	0	0.00	19.65	0.3	1,071	0.03%
2020/12/23	1.3	19.58	0.8	19.45	19.65	0.5	1,100	0.04%
2020/12/22	0.2	19.89	1	19.85	19.85	-0.8	1,085	-0.07%
2020/12/21	0.1	19.90	0	0.00	20.00	0.1	1,081	0.01%
2020/12/18	1	20.10	0	0.00	20.00	1	1,085	0.09%
2020/12/17	0.1	20.09	0.1	20.20	20.00	0	1,105	0.00%
2020/12/16	1	20.20	0	0.00	20.15	1	1,197	0.08%
2020/12/15	0.3	20.20	0	0.00	20.20	0.3	1,200	0.03%
2020/12/14	3.8	20.06	0	0.00	20.30	3.8	1,188	0.32%
2020/12/02	0.1	18.60	6	18.70	18.60	-5.9	1,167	-0.51%
2020/12/01	4	18.69	2.2	18.75	18.75	1.8	1,131	0.16%
2020/11/30	4	18.86	6.6	18.93	19.00	-2.6	1,094	-0.24%
2020/11/27	1.1	18.08	3	18.00	18.10	-1.9	937	-0.20%
2020/11/26	0	18.05	0	18.00	18.10	0	915	0.00%
2020/11/25	3.2	18.11	2	18.20	18.10	1.2	904	0.13%
2020/11/24	1.1	17.80	3.1	17.73	17.85	-2	861	-0.23%
2020/11/23	0.2	17.40	18	17.50	17.55	-17.8	819	-2.18%
2020/11/20	2.2	17.40	0	0.00	17.40	2.2	812	0.27%
2020/11/19	0.4	17.45	0	0.00	17.45	0.4	809	0.05%
2020/11/18	1	17.45	0	0.00	17.60	1	805	0.13%
2020/11/17	0.2	17.40	0	0.00	17.60	0.2	803	0.02%
2020/11/16	0	17.55	2	17.65	17.65	-2	818	-0.24%
2020/11/13	0	17.55	1	17.55	17.60	-1	820	-0.12%
2020/11/12	1	17.65	0	0.00	17.65	1	823	0.13%
2020/11/11	0	17.50	1.8	17.66	17.80	-1.8	818	-0.21%
2020/11/10	0.3	17.33	0	0.00	17.55	0.3	806	0.03%
2020/11/09	1.3	17.26	0	0.00	17.35	1.3	802	0.17%
2020/11/06	0.1	17.46	0	0.00	17.35	0.1	798	0.02%
2020/11/05	0.4	17.28	0	0.00	17.40	0.4	802	0.05%
2020/11/04	0.1	17.17	0	0.00	17.30	0.1	806	0.01%
2020/11/03	0.7	17.11	0	0.00	17.10	0.7	800	0.09%
2020/11/02	0.4	17.10	1	17.05	17.05	-0.6	809	-0.08%
2020/10/30	0.1	17.15	0	0.00	17.10	0.1	828	0.01%
2020/10/29	0	17.85	1	17.15	17.30	-1	825	-0.12%
2020/10/28	0.2	17.16	0	0.00	17.15	0.2	824	0.02%
2020/10/27	1.1	17.25	1.5	17.27	17.20	-0.4	816	-0.05%
2020/10/26	0.1	17.20	0.3	17.30	17.20	-0.2	816	-0.02%
2020/10/23	0.1	17.35	0	0.00	17.20	0.1	816	0.01%
2020/10/22	0.1	17.15	0	0.00	17.10	0.1	819	0.01%
2020/10/21	0.3	17.25	3	17.25	17.25	-2.7	830	-0.33%
2020/10/20	0.2	17.25	0	0.00	17.25	0.2	844	0.02%
2020/10/19	0.4	17.40	3	17.27	17.30	-2.6	846	-0.31%
2020/10/16	0.3	17.50	0	0.00	17.30	0.3	850	0.03%
2020/10/15	0.1	17.50	0	0.00	17.30	0.1	856	0.01%
2020/10/14	0.9	17.55	0	0.00	17.30	0.9	857	0.10%
2020/10/13	0.3	17.65	0.9	17.65	17.35	-0.6	862	-0.07%
2020/10/12	2.4	17.56	0	0.00	17.45	2.4	857	0.27%
2020/10/08	2.2	17.61	0	0.00	17.75	2.2	858	0.26%
2020/10/07	0.1	17.75	2	17.75	17.75	-2	858	-0.23%
2020/10/06	0	0.00	2	17.90	17.80	-2	870	-0.23%
2020/10/05	1.3	17.62	0	0.00	17.75	1.3	872	0.15%
2020/09/30	0.1	17.65	0	0.00	17.65	0.1	875	0.01%
2020/09/29	0	17.75	0	0.00	17.80	0	877	0.01%
2020/09/28	0.7	17.80	0	0.00	17.80	0.7	895	0.07%
2020/09/25	1	17.40	10	17.60	17.60	-9	905	-0.99%
2020/09/24	1	17.85	1	17.70	17.65	0	898	0.00%
2020/09/21	0	0.00	15	18.54	18.40	-15	862	-1.74%
2020/09/17	0	0.00	1	18.20	18.25	-1	841	-0.12%
2020/09/16	0	0.00	2	18.10	18.00	-2	815	-0.25%
2020/09/15	2	18.15	0	0.00	18.10	2	814	0.25%
2020/09/14	2	18.25	0	0.00	18.30	2	817	0.24%
2020/09/11	5	18.18	1	18.35	18.25	4	805	0.50%
2020/09/10	3.1	18.39	2	18.33	18.15	1.1	779	0.14%
2020/09/09	1	17.60	0	0.00	17.65	1	687	0.15%
2020/09/08	0	0.00	1	17.60	17.50	-1	679	-0.15%
2020/09/02	1	17.00	0	0.00	17.00	1	745	0.13%
2020/08/20	0.1	16.85	0	0.00	16.85	0.1	902	0.01%
2020/08/19	0	0.00	1	17.40	17.45	-1	903	-0.11%
2020/08/17	0	0.00	4	17.43	17.45	-4	902	-0.44%
2020/08/13	6	17.30	0	0.00	17.30	6	916	0.65%
2020/08/12	0	17.40	0	17.40	17.50	0	925	0.00%
2020/08/10	1	17.70	0	0.00	17.70	1	945	0.11%
2020/08/05	10	17.85	0	0.00	18.00	10	963	1.04%
2020/07/31	0	0.00	1	17.25	17.20	-1	1,009	-0.10%
2020/07/24	1	17.75	0	0.00	17.85	1	1,061	0.09%
2020/07/23	0	0.00	1	17.80	17.85	-1	1,079	-0.09%
2020/07/22	0	17.60	0	0.00	17.70	0	1,105	0.00%
2020/07/21	0	0.00	1.8	17.77	17.90	-1.8	1,100	-0.16%
2020/07/14	0	0.00	2	17.45	17.40	-2	1,154	-0.17%
2020/07/13	0	0.00	1	17.40	17.45	-1	1,163	-0.09%
2020/07/10	1	17.65	0	0.00	17.60	1	1,165	0.09%
2020/07/08	0	18.00	0	0.00	18.05	0	1,223	0.00%
2020/07/06	0	18.35	3	18.25	18.45	-3	1,267	-0.24%
2020/07/03	0.5	17.95	0	0.00	18.05	0.5	1,286	0.04%
2020/07/01	0.3	17.90	0	0.00	17.95	0.3	1,310	0.02%
2020/06/30	0.5	17.90	0	0.00	17.90	0.5	1,326	0.04%
2020/06/22	0	0.00	1	18.35	18.40	-1	1,479	-0.07%
2020/06/19	1	18.30	0	0.00	18.20	1	1,499	0.07%
2020/06/16	0	0.00	1	18.50	18.45	-1	1,553	-0.06%
2020/06/15	2	18.55	0	0.00	18.35	2	1,633	0.12%
2020/06/12	1	18.55	1	18.50	18.75	0	1,662	0.00%
2020/06/11	6.1	18.74	0	0.00	18.50	6.1	1,663	0.37%
2020/06/10	2.3	19.03	0	0.00	19.15	2.3	1,651	0.14%
2020/06/09	0	0.00	1	18.90	18.95	-1	1,669	-0.06%
2020/06/08	0	0.00	5	18.65	18.70	-5	1,688	-0.30%
2020/06/05	3	18.97	0	0.00	18.85	3	1,686	0.18%
2020/06/04	5	18.82	0	0.00	18.80	5	1,693	0.30%
2020/06/03	0	0.00	16.5	17.85	18.00	-16.5	1,676	-0.98%
2020/06/02	0	0.00	15	17.50	17.50	-15	1,648	-0.91%
2020/05/22	0	0.00	2	17.15	17.05	-2	1,688	-0.12%
2020/05/20	2	17.00	0	0.00	17.00	2	1,688	0.12%
2020/05/15	0	0.00	10	16.85	16.90	-10	1,685	-0.59%
2020/05/14	1	16.80	0	0.00	16.70	1	1,674	0.06%
2020/05/08	5	17.60	0	0.00	17.35	5	1,775	0.28%
2020/05/07	5	17.10	0	0.00	17.70	5	1,754	0.29%
2020/05/06	2	17.00	0	0.00	16.90	2	1,734	0.12%
2020/05/04	11	17.14	11	16.97	17.15	0	1,731	0.00%
2020/04/30	0	0.00	16	17.65	17.70	-16	1,714	-0.93%
2020/04/29	0	0.00	1.8	17.56	17.50	-1.8	1,727	-0.10%
2020/04/28	15	17.55	4	17.10	17.45	11	1,717	0.64%
2020/04/27	0	0.00	8	16.74	16.60	-8	1,760	-0.45%
2020/04/23	10	16.59	0	0.00	16.40	10	1,763	0.57%
2020/04/22	1	16.30	0	0.00	16.30	1	1,761	0.06%
2020/04/21	2	16.43	0	0.00	16.40	2	1,768	0.11%
2020/04/17	14	17.36	23	17.16	17.05	-9	1,757	-0.51%
2020/04/16	0.2	17.20	13	17.19	17.20	-12.8	1,742	-0.73%
2020/04/15	8	17.44	0	0.00	17.40	8	1,743	0.46%
2020/04/14	3	17.52	0	0.00	17.55	3	1,746	0.17%
2020/04/13	4.5	17.68	3	17.75	17.45	1.5	1,721	0.09%
2020/04/10	3	17.00	0	0.00	17.00	3	1,680	0.18%
2020/04/09	0	0.00	5	16.30	16.55	-5	1,665	-0.30%
2020/04/08	0	0.00	3	15.70	16.05	-3	1,650	-0.18%
2020/04/07	0	0.00	1	15.30	15.40	-1	1,657	-0.06%
2020/04/06	3	15.17	0	0.00	15.20	3	1,644	0.18%
2020/04/01	0	0.00	1	15.25	15.45	-1	1,641	-0.06%
2020/03/30	2	14.70	0	0.00	15.35	2	1,627	0.12%
2020/03/27	0	0.00	6	14.98	14.95	-6	1,743	-0.34%
2020/03/26	9	14.93	1	15.00	14.95	8	1,790	0.45%
2020/03/23	1	14.90	1	14.80	14.65	0	1,761	0.00%
2020/03/19	0.4	13.35	6	13.55	13.40	-5.6	1,770	-0.32%
2020/03/18	3.1	14.89	2	15.15	14.75	1.1	1,732	0.06%
2020/03/17	4	15.54	16	15.53	15.50	-12	1,718	-0.70%
2020/03/13	2	16.48	0	0.00	16.95	2	1,793	0.11%
2020/03/12	1	18.30	2	18.25	18.15	-1	1,841	-0.05%
2020/03/11	4	19.10	0	0.00	19.10	4	1,848	0.22%
2020/03/10	1	18.50	1	19.95	19.75	0	1,883	0.00%
2020/03/09	6	19.29	9	19.60	19.05	-3	1,880	-0.16%
2020/03/06	9.2	19.95	8	19.95	19.95	1.2	1,883	0.06%
2020/03/05	0.2	20.10	0	0.00	20.10	0.2	1,923	0.01%
2020/03/04	6	20.05	6	20.15	20.15	0	2,124	0.00%
2020/03/03	1	20.15	0	0.00	20.10	1	2,214	0.05%
2020/03/02	10	19.97	1	20.00	19.95	9	2,240	0.40%
2020/02/27	6.1	21.07	7	20.89	20.65	-0.9	2,297	-0.04%
2020/02/26	3.1	21.26	0	0.00	21.20	3.1	2,432	0.13%
2020/02/25	0	0.00	1	21.50	21.35	-1	2,447	-0.04%
2020/02/24	5	21.40	9	21.40	21.40	-4	2,455	-0.16%
2020/02/21	1	21.90	8	21.85	21.85	-7	2,469	-0.28%
2020/02/20	6	22.19	16	22.03	22.05	-10	2,467	-0.41%
2020/02/18	2	22.05	0	0.00	22.25	2	2,511	0.08%
2020/02/17	0	0.00	2	22.00	22.05	-2	2,522	-0.08%
2020/02/14	7	22.46	1	22.70	22.35	6	2,538	0.24%
2020/02/13	17.2	22.08	9	21.88	22.20	8.2	2,523	0.32%
2020/02/12	12.1	21.01	0	0.00	21.00	12.1	2,472	0.49%
2020/02/11	4	21.03	0	0.00	20.90	4	2,481	0.16%
2020/02/10	5	21.30	2	21.40	21.25	3	2,468	0.12%
2020/02/06	1	21.90	0	0.00	21.95	1	2,467	0.04%
2020/02/05	0.4	22.00	15.9	21.96	21.95	-15.5	2,474	-0.63%
2020/02/04	1	22.00	5	22.05	22.00	-4	2,485	-0.16%
2020/02/03	7	22.01	0.8	22.00	21.95	6.2	2,502	0.25%
2020/01/31	1	22.60	0	0.00	22.90	1	2,500	0.04%
2020/01/30	4	22.61	1	22.50	22.65	3	2,529	0.12%
2020/01/17	2	24.00	0	0.00	23.90	2	2,542	0.08%
2020/01/15	12	23.98	0	0.00	24.15	12	2,629	0.46%
2020/01/14	10	24.13	0	0.00	24.05	10	2,643	0.38%
2020/01/13	1	24.30	0	0.00	24.30	1	2,648	0.04%
2020/01/10	0	0.00	1	24.55	24.65	-1	2,640	-0.04%
2020/01/09	1	24.40	0	0.00	24.45	1	2,643	0.04%
2020/01/08	3	24.40	0	0.00	24.40	3	2,636	0.11%
2020/01/07	10	24.55	0	0.00	24.55	10	2,623	0.38%
2020/01/02	0.2	25.40	1	25.40	25.40	-0.8	2,624	-0.03%
2019/12/26	1	24.70	0	0.00	24.65	1	2,626	0.04%
2019/12/25	8.1	24.45	0	0.00	24.50	8.1	2,628	0.31%
2019/12/24	3	23.45	3	24.15	24.30	0	2,627	0.00%
2019/12/23	2	24.60	0	0.00	24.55	2	2,489	0.08%
2019/12/20	0	0.00	2.4	25.41	25.50	-2.4	2,408	-0.10%
2019/12/19	0.2	25.30	0	0.00	25.30	0.2	2,401	0.01%
2019/12/18	0	0.00	5.6	25.36	25.45	-5.6	2,421	-0.23%
2019/12/17	6.5	25.32	0	0.00	25.60	6.5	2,406	0.27%
2019/12/16	7.6	25.82	0.8	25.90	25.90	6.8	2,388	0.28%
2019/12/04	1	22.45	4	22.58	22.35	-3	2,371	-0.13%
2019/12/02	15	22.35	2	22.30	22.20	13	2,358	0.55%
2019/11/29	0	0.00	2	22.45	22.45	-2	2,310	-0.09%
2019/11/28	13	22.57	28	22.41	22.45	-15	2,264	-0.66%
2019/11/26	1	23.00	6	23.00	22.95	-5	2,163	-0.23%
2019/11/25	0	0.00	11	22.95	23.00	-11	2,125	-0.52%
2019/11/22	0	0.00	2	23.03	23.10	-2	2,107	-0.09%
2019/11/21	4	23.01	0	0.00	23.20	4	2,082	0.19%
2019/11/20	0	0.00	3	22.93	23.00	-3	2,039	-0.15%
2019/11/19	1	22.70	3.1	22.66	22.70	-2.1	1,846	-0.12%
2019/11/18	16	22.00	2	22.13	22.10	14	1,763	0.79%
2019/11/15	3	21.95	1	22.50	21.95	2	1,733	0.12%
2019/11/14	6	21.84	2	21.90	22.30	4	1,663	0.24%
2019/11/06	0	21.10	0	0.00	21.20	0	1,778	0.00%
2019/11/05	0	0.00	5	21.00	21.00	-5	1,772	-0.28%
2019/10/24	0	0.00	2	20.80	20.90	-2	1,796	-0.11%
2019/10/21	0	0.00	28.3	20.95	21.00	-28.3	1,774	-1.59%
2019/10/18	5	20.74	0	0.00	20.70	5	1,777	0.28%
2019/10/17	11	21.36	1	21.30	21.10	10	1,748	0.57%
2019/10/16	0	0.00	3	20.70	20.70	-3	1,677	-0.18%
2019/10/15	16	20.65	0	0.00	20.70	16	1,652	0.97%
2019/10/14	10	20.63	0.3	20.70	20.80	9.8	1,628	0.60%
2019/10/09	0	0.00	6	20.35	20.20	-6	1,584	-0.38%
2019/09/27	1	19.90	0	0.00	19.90	1	1,626	0.06%
2019/09/26	6	20.00	0	0.00	20.00	6	1,622	0.37%
2019/09/25	8	19.99	0	0.00	20.00	8	1,625	0.49%
2019/09/24	5	20.15	0	0.00	20.10	5	1,634	0.31%
2019/09/20	2	20.38	0	0.00	20.15	2	1,642	0.12%
2019/09/19	1	20.00	0	0.00	20.00	1	1,627	0.06%
2019/09/18	1	19.90	0	0.00	20.15	1	1,655	0.06%
2019/09/12	1	19.85	1	19.90	19.85	0	1,702	0.00%
2019/09/05	0	0.00	1	20.40	20.40	-1	1,712	-0.06%
2019/09/02	2	20.30	1.3	20.04	20.30	0.7	1,719	0.04%
2019/08/30	1	19.85	0	0.00	19.95	1	1,709	0.06%
2019/08/29	1	19.80	0	0.00	19.70	1	1,706	0.06%
2019/08/27	1	19.80	0	0.00	19.80	1	1,715	0.06%
2019/08/26	1	20.00	0	0.00	19.95	1	1,746	0.06%
2019/08/21	0	0.00	1	20.25	20.20	-1	1,873	-0.05%
2019/08/20	1	20.10	2	20.30	20.20	-1	1,927	-0.05%
2019/08/16	5	20.45	25	20.15	20.20	-20	1,964	-1.02%
2019/08/15	8	20.53	3	20.75	20.45	5	1,959	0.26%
2019/08/14	25	21.50	6	21.52	21.25	19	1,982	0.96%
2019/08/13	2	21.30	5	21.25	21.20	-3	1,942	-0.15%
2019/08/12	3	19.80	0	0.00	20.10	3	1,888	0.16%
2019/08/08	10	19.85	0	0.00	19.90	10	1,960	0.51%
2019/08/07	4	19.86	1	19.95	19.75	3	2,007	0.15%
2019/08/06	3	19.88	2	19.60	20.00	1	2,092	0.05%
2019/08/05	2	20.00	0	0.00	20.05	2	2,180	0.09%
2019/08/02	2	20.15	1	20.20	20.15	1	2,223	0.04%
2019/08/01	1	20.30	0	0.00	20.30	1	2,274	0.04%
2019/07/30	2	20.45	0	0.00	20.40	2	2,361	0.08%
2019/07/23	4	20.58	0	0.00	20.50	4	3,243	0.12%
2019/07/22	3	20.65	0	0.00	20.65	3	3,329	0.09%
2019/07/18	8	20.83	0	0.00	20.80	8	3,346	0.24%
2019/07/11	0	0.00	3	20.95	20.80	-3	3,455	-0.09%
2019/07/05	3	20.90	0	0.00	20.90	3	3,558	0.08%
2019/07/04	0	0.00	3	21.15	21.05	-3	3,564	-0.08%
2019/07/01	0	0.00	1	20.85	20.85	-1	3,585	-0.03%
2019/06/28	5	20.74	0	0.00	20.80	5	3,603	0.14%
2019/06/26	8	20.91	0	0.00	20.85	8	3,606	0.22%
2019/06/25	0	0.00	0.3	20.75	20.85	-0.3	3,611	-0.01%
2019/06/24	0	0.00	4	20.65	20.60	-4	3,602	-0.11%
2019/06/21	20	21.03	20	21.13	20.80	0	3,614	0.00%
2019/06/20	0	0.00	4	21.03	21.25	-4	3,572	-0.11%
2019/06/19	1	20.55	3.2	20.94	20.95	-2.2	3,566	-0.06%
2019/06/18	1	20.55	0	0.00	20.50	1	3,551	0.03%
2019/06/14	1	20.70	0.2	20.80	20.80	0.9	3,552	0.02%
2019/06/12	4	20.93	0	0.00	20.90	4	3,559	0.11%
2019/06/11	1	21.35	0	0.00	21.35	1	3,540	0.03%
2019/06/10	0	0.00	2	21.55	21.40	-2	3,533	-0.06%
2019/06/06	2	21.10	2	21.25	21.15	0	3,537	0.00%
2019/06/05	2	21.15	3	21.10	21.00	-1	3,571	-0.03%
2019/06/03	1	21.50	2	21.50	21.45	-1	3,570	-0.03%
2019/05/31	0	0.00	1	21.70	21.80	-1	3,589	-0.03%
2019/05/30	3	20.70	3	21.00	21.30	0	3,539	0.00%
2019/05/29	0	0.00	10	21.00	20.75	-10	3,496	-0.29%
2019/05/28	3	21.35	0	0.00	20.80	3	3,471	0.09%
2019/05/27	12	21.53	9	21.35	21.75	3	3,388	0.09%
2019/05/24	3	20.88	4	21.15	21.20	-1	3,327	-0.03%
2019/05/23	2	20.65	0	0.00	20.70	2	3,279	0.06%
2019/05/22	0	0.00	3	20.55	20.70	-3	3,270	-0.09%
2019/05/21	0	0.00	1	20.40	20.40	-1	3,244	-0.03%
2019/05/17	0.8	20.05	0	0.00	20.05	0.8	3,143	0.03%
2019/05/16	4	20.59	0	0.00	20.55	4	3,064	0.13%
2019/05/14	2	20.63	1	20.90	20.90	1	2,961	0.03%
2019/05/13	7	21.31	3	20.90	21.05	4	2,878	0.14%
2019/05/10	14	21.99	0	0.00	21.90	14	2,781	0.50%
2019/05/09	9	22.64	8	22.70	22.40	1	2,714	0.04%
2019/05/08	7	23.24	4	23.23	23.15	3	2,653	0.11%
2019/05/07	14	23.69	3	23.67	23.70	11	2,624	0.42%
2019/05/06	6	22.83	8	23.01	23.10	-2	2,582	-0.08%
2019/05/03	1.2	22.86	9	22.57	22.90	-7.8	2,540	-0.31%
2019/05/02	5.3	21.99	0	0.00	22.35	5.3	2,487	0.21%
2019/04/30	4.3	22.71	1	23.05	22.55	3.3	2,424	0.14%
2019/04/29	3.4	21.72	11	22.17	22.10	-7.6	2,293	-0.33%
2019/04/26	6	23.90	3	24.30	23.90	3	1,778	0.17%
2019/04/24	1	26.55	1	26.55	26.55	0	1,678	0.00%
2019/04/22	2	26.35	0	0.00	26.35	2	1,628	0.12%
2019/04/18	8	26.76	0	0.00	26.30	8	1,617	0.49%
2019/04/17	1.2	27.11	0	0.00	27.05	1.2	1,577	0.08%
2019/04/16	1	26.80	0	0.00	27.50	1	1,565	0.06%
2019/04/15	2.3	27.60	2	27.60	27.40	0.3	1,521	0.02%
2019/04/11	4	28.51	0	0.00	28.35	4	1,481	0.27%
2019/04/10	0.2	29.10	0	0.00	29.10	0.2	1,443	0.01%
2019/04/08	3.2	28.98	0	0.00	28.90	3.2	1,430	0.22%
2019/04/03	1.1	29.25	0	0.00	29.30	1.1	1,405	0.08%
2019/04/02	3	29.42	1	29.55	29.40	2	1,394	0.14%
2019/03/29	0	0.00	1	29.60	29.70	-1	1,377	-0.07%
2019/03/26	0	0.00	5	29.55	29.85	-5	1,362	-0.37%
2019/03/22	0	0.00	7	29.30	29.45	-7	1,353	-0.52%
2019/03/20	0	29.10	0	0.00	29.25	0	1,351	0.00%
2019/03/18	0.2	28.70	0	0.00	28.70	0.2	1,369	0.01%
2019/03/13	0	0.00	1	28.20	28.10	-1	1,347	-0.07%
2019/03/12	0	0.00	7.2	28.30	28.25	-7.2	1,350	-0.53%
2019/03/08	0	0.00	2	28.65	28.85	-2	1,337	-0.15%
2019/03/06	4	28.65	5	28.88	28.90	-1	1,348	-0.07%
2019/03/05	0	0.00	1	28.15	28.15	-1	1,333	-0.07%
2019/02/27	1	28.10	0	0.00	28.20	1	1,337	0.07%
2019/02/18	0	27.70	1	27.95	27.70	-1	1,421	-0.07%
2019/02/15	2	27.98	0	0.00	28.00	2	1,435	0.14%
2019/02/14	5.2	27.97	0	0.00	28.05	5.2	1,429	0.36%
2019/02/12	10	28.30	0	0.00	28.35	10	1,410	0.71%
2019/01/25	5	28.23	0	0.00	28.15	5	1,401	0.36%
2019/01/23	2	27.93	0	0.00	28.00	2	1,387	0.14%
2019/01/22	2	27.80	1	28.10	28.10	1	1,378	0.07%
2019/01/21	0	0.00	6	27.30	27.30	-6	1,361	-0.44%
2019/01/18	0	0.00	1	26.90	26.90	-1	1,433	-0.07%
2019/01/17	3	26.75	2	26.88	26.75	1	1,493	0.07%
2019/01/16	0	0.00	1	26.75	26.65	-1	1,520	-0.07%
2019/01/15	1	26.95	2.4	26.72	26.80	-1.4	1,533	-0.09%
2019/01/11	1	26.05	0	0.00	26.00	1	1,574	0.06%
2019/01/10	1	26.35	1	25.90	26.20	0	1,593	0.00%
2019/01/04	1	25.30	0	0.00	25.20	1	1,718	0.06%
2019/01/03	0	0.00	1	25.35	25.20	-1	1,806	-0.06%
2018/12/27	2	25.58	0	0.00	25.50	2	1,891	0.11%
2018/12/22	1	25.20	0	0.00	25.75	1	1,918	0.05%
2018/12/19	1	25.55	0	0.00	25.35	1	1,929	0.05%
2018/12/18	1	25.80	0	0.00	25.40	1	1,939	0.05%
2018/12/14	0	0.00	2	26.30	26.30	-2	1,970	-0.10%
2018/12/12	0	0.00	6	26.30	26.55	-6	1,987	-0.30%
2018/12/11	3	26.17	0	0.00	26.20	3	1,975	0.15%
2018/12/06	1	26.75	0	0.00	26.50	1	2,011	0.05%
2018/11/28	1	26.90	0	0.00	27.00	1	2,097	0.05%
2018/11/19	0	0.00	2	27.15	27.25	-2	2,234	-0.09%
2018/11/15	1	26.85	0	0.00	27.40	1	2,245	0.04%
2018/11/14	0	0.00	1	26.90	27.30	-1	2,233	-0.04%
2018/11/09	0	0.00	1	26.75	26.60	-1	2,328	-0.04%
2018/11/07	1	26.30	0	0.00	26.35	1	2,542	0.04%
2018/11/02	3.1	26.50	1	26.55	26.60	2.1	2,866	0.07%
2018/11/01	1	26.15	0	0.00	26.40	1	2,884	0.03%
2018/10/29	1	25.00	0	0.00	25.60	1	2,966	0.03%
2018/10/26	0.6	24.85	0	0.00	24.85	0.6	2,994	0.02%
2018/10/25	3.5	25.47	0	0.00	25.20	3.5	2,976	0.12%
2018/10/24	1	26.80	0	0.00	26.80	1	2,944	0.03%
2018/10/19	0	0.00	6	27.15	28.15	-6	2,966	-0.20%
2018/10/18	2	27.43	1	27.35	27.50	1	2,956	0.03%
2018/10/17	0	0.00	5	28.20	27.35	-5	2,927	-0.17%
2018/10/16	2	27.90	0	0.00	28.00	2	2,929	0.07%
2018/10/15	2	28.40	0	0.00	28.40	2	2,922	0.07%
2018/10/12	1	28.30	2	28.10	29.20	-1	2,874	-0.03%
2018/10/11	2	28.68	3	28.77	28.65	-1	2,855	-0.04%
2018/10/08	0	0.00	2	29.40	29.55	-2	2,771	-0.07%
2018/10/05	3	29.70	0	0.00	29.40	3	2,765	0.11%
2018/10/04	0	0.00	1	30.20	30.10	-1	2,733	-0.04%
2018/10/03	2.1	30.15	2	30.10	30.05	0.1	2,795	0.00%
2018/10/02	0	0.00	1	30.20	30.20	-1	2,799	-0.04%
2018/10/01	0	0.00	2	30.23	30.40	-2	2,816	-0.07%
2018/09/27	3	30.50	0	0.00	30.40	3	2,906	0.10%
2018/09/26	1	30.55	0	0.00	30.65	1	2,945	0.03%
2018/09/25	1	30.30	2.2	30.43	30.50	-1.2	3,130	-0.04%
2018/09/21	1.6	30.34	1	30.70	30.30	0.6	3,151	0.02%
2018/09/18	1	30.40	0	0.00	30.35	1	3,262	0.03%
2018/09/11	1	29.70	2	29.73	30.10	-1	3,487	-0.03%
2018/09/10	3	29.95	1	29.50	29.25	2	3,533	0.06%
2018/09/07	2	31.25	13	31.31	30.40	-11	3,587	-0.31%
2018/09/06	1	31.65	0	0.00	31.55	1	3,567	0.03%
2018/09/03	1	31.95	0	0.00	31.80	1	3,662	0.03%
2018/08/29	1	32.00	0	0.00	32.00	1	3,761	0.03%
2018/08/28	0	0.00	1	32.25	32.25	-1	3,780	-0.03%
2018/08/24	2	31.13	5	31.45	31.20	-3	3,779	-0.08%
2018/08/22	2	31.95	0	0.00	31.85	2	3,879	0.05%
2018/08/21	1	31.80	0	0.00	32.40	1	3,885	0.03%
2018/08/20	13	31.75	0	0.00	31.65	13	3,934	0.33%
2018/08/17	2	32.30	0	0.00	32.15	2	4,055	0.05%
2018/08/15	10	32.75	0	0.00	32.65	10	4,279	0.23%
2018/08/14	16	33.13	5	33.15	32.90	11	4,282	0.26%
2018/08/13	15	41.12	2	40.85	40.60	13	4,208	0.31%
2018/08/10	2	41.23	0	0.00	41.35	2	4,094	0.05%
2018/08/09	7	41.55	3	41.23	41.30	4	4,106	0.10%
2018/08/08	4	41.45	0	0.00	41.50	4	4,113	0.10%
2018/08/07	2	41.75	0	0.00	41.80	2	4,249	0.05%
2018/08/06	1	41.70	0	0.00	41.75	1	4,323	0.02%
2018/08/03	1	41.40	0	0.00	41.90	1	4,359	0.02%
2018/08/02	0	0.00	1	41.00	41.20	-1	4,353	-0.02%
2018/07/27	4	40.23	0	0.00	40.20	4	4,472	0.09%
2018/07/26	3	39.75	0	0.00	40.00	3	4,549	0.07%
2018/07/25	0	0.00	2	39.20	39.50	-2	4,554	-0.04%
2018/07/24	7	38.60	0	0.00	38.95	7	4,554	0.15%
2018/07/23	1	38.65	2	38.60	38.85	-1	4,599	-0.02%
2018/07/18	0	0.00	5	38.35	38.55	-5	4,880	-0.10%
2018/07/17	13	38.45	5	38.25	38.25	8	5,069	0.16%
2018/07/13	0	38.65	5	38.65	38.65	-5	5,360	-0.09%
2018/07/12	5	38.45	0	0.00	38.45	5	5,412	0.09%
2018/07/11	1	38.20	0	0.00	38.15	1	5,464	0.02%
2018/07/06	14	37.60	5	38.10	38.25	9	5,584	0.16%
2018/07/05	2	38.65	3	38.40	38.35	-1	5,811	-0.02%
2018/07/04	13	37.79	4	38.64	38.85	9	5,895	0.15%
2018/07/03	19	39.02	5	38.80	37.90	14	6,055	0.23%
2018/06/29	3	40.90	3	40.75	40.85	0	6,205	0.00%
2018/06/28	2	41.20	0	0.00	40.75	2	6,296	0.03%
2018/06/26	4	41.53	0	0.00	41.30	4	6,516	0.06%
2018/06/21	0	0.00	4	39.66	39.60	-4	6,478	-0.06%
2018/06/20	2	39.60	0	0.00	39.60	2	6,522	0.03%
2018/06/15	1	39.55	0	0.00	40.10	1	6,571	0.02%
2018/06/13	5	39.45	0	0.00	39.40	5	6,638	0.08%
2018/06/07	1	39.20	0	0.00	39.20	1	6,744	0.01%
2018/06/06	0	0.00	2	39.58	39.75	-2	6,760	-0.03%
2018/06/05	1	38.95	0	0.00	39.10	1	6,739	0.01%
2018/06/01	1	39.45	1	39.20	39.10	0	6,764	0.00%
2018/05/31	0	0.00	2	38.90	39.40	-2	6,798	-0.03%
2018/05/30	0	0.00	19	38.65	38.55	-19	6,787	-0.28%
2018/05/29	1	39.85	0	0.00	39.35	1	6,781	0.01%
2018/05/25	15	39.42	1	39.10	39.10	14	6,807	0.21%
2018/05/24	2	39.33	1	39.15	39.35	1	6,700	0.01%
2018/05/23	1	38.30	12	38.35	38.60	-11	6,639	-0.17%
2018/05/21	15	37.57	0	0.00	37.10	15	6,849	0.22%
2018/05/16	0	0.00	2	36.60	36.60	-2	6,893	-0.03%
2018/05/15	3	36.42	8	36.46	36.30	-5	6,885	-0.07%
2018/05/11	0	0.00	4	35.44	35.30	-4	6,795	-0.06%
2018/05/10	12	35.63	2	35.75	35.60	10	6,793	0.15%
2018/05/08	5	35.66	2	35.55	35.60	3	6,921	0.04%
2018/05/07	2	35.70	2	35.63	35.75	0	6,886	0.00%
2018/05/04	3	35.40	0	0.00	35.40	3	6,869	0.04%
2018/05/03	0	0.00	7	35.19	36.00	-7	6,824	-0.10%
2018/04/30	0	0.00	5	34.90	34.95	-5	6,743	-0.07%
2018/04/27	1	34.60	0	0.00	34.50	1	6,737	0.01%
2018/04/25	0	0.00	5	34.60	35.70	-5	6,643	-0.08%
2018/04/24	2	35.00	10	34.76	34.55	-8	6,540	-0.12%
2018/04/23	7	35.13	0	0.00	35.50	7	6,506	0.11%
2018/04/20	4	34.78	10	34.25	35.00	-6	6,347	-0.09%
2018/04/19	0	0.00	4	34.33	34.05	-4	6,244	-0.06%
2018/04/18	5	33.17	0	0.00	33.60	5	6,135	0.08%
2018/04/17	0	0.00	12	32.87	32.85	-12	6,246	-0.19%
2018/04/13	6	32.91	5	32.85	32.85	1	6,234	0.02%
2018/04/12	4	33.41	0	0.00	33.40	4	6,254	0.06%
2018/04/11	17	33.84	12	33.33	33.65	5	6,237	0.08%
2018/04/10	2	34.30	3	34.33	34.90	-1	5,986	-0.02%
2018/04/09	7	34.17	3	34.65	34.05	4	5,957	0.07%
2018/04/03	0	0.00	1	32.50	33.50	-1	5,834	-0.02%
2018/04/02	2	32.08	18	32.70	32.80	-16	5,756	-0.28%
2018/03/31	0	0.00	1	31.60	31.75	-1	5,540	-0.02%
2018/03/30	19	31.41	89	31.31	31.35	-70	5,432	-1.29%
2018/03/29	15	30.46	2	30.70	30.40	13	5,171	0.25%
2018/03/28	0	0.00	4	30.31	30.50	-4	5,098	-0.08%
2018/03/23	14	29.68	0	0.00	29.45	14	4,942	0.28%
2018/03/22	3	30.12	2	29.85	29.90	1	4,887	0.02%
2018/03/21	3	29.80	1	29.65	30.20	2	4,858	0.04%
2018/03/20	10	29.35	10	29.65	29.70	0	4,801	0.00%
2018/03/19	20	29.56	78	29.56	29.55	-58	4,761	-1.22%
2018/03/16	15	29.20	4	29.11	29.15	11	4,638	0.24%
2018/03/15	1	29.20	0	0.00	29.35	1	4,594	0.02%
2018/03/14	41	29.01	6	29.18	29.40	35	4,604	0.76%
2018/03/13	0	0.00	3	28.92	29.00	-3	4,514	-0.07%
2018/03/12	1	28.70	8	28.99	29.00	-7	4,557	-0.15%
2018/03/09	0	0.00	12	28.89	28.90	-12	4,601	-0.26%
2018/03/07	1	28.80	0	0.00	28.80	1	4,667	0.02%
2018/03/06	0	0.00	1	28.80	28.90	-1	4,662	-0.02%
2018/03/05	0	0.00	1	28.70	28.55	-1	4,655	-0.02%
2018/03/02	2	29.05	0	0.00	28.90	2	4,617	0.04%
2018/03/01	0	0.00	74	29.10	29.20	-74	4,576	-1.62%
2018/02/27	0	0.00	11	29.41	29.20	-11	4,591	-0.24%
2018/02/26	5	29.13	3	29.05	29.05	2	4,495	0.04%
2018/02/23	11	29.25	41	28.91	29.20	-30	4,470	-0.67%
2018/02/22	12	29.30	0	0.00	29.25	12	4,374	0.27%
2018/02/21	43	28.66	9	28.82	29.15	34	4,234	0.80%
2018/02/12	91	27.86	7	27.50	27.45	84	3,966	2.12%
2018/02/09	4	26.85	0	0.00	27.40	4	3,800	0.11%
2018/02/08	2	26.90	3	27.40	27.50	-1	3,741	-0.03%
2018/02/07	0	0.00	2	26.85	26.95	-2	3,670	-0.05%
2018/02/06	23	26.04	35	26.27	26.20	-12	3,627	-0.33%
2018/02/05	1	26.95	0	0.00	27.15	1	3,532	0.03%
2018/02/02	2	27.95	0	0.00	27.55	2	3,483	0.06%
2018/02/01	1	27.45	0	0.00	27.80	1	3,429	0.03%
2018/01/31	0	0.00	1	27.05	27.10	-1	3,238	-0.03%
2018/01/30	1	26.35	1	26.30	26.35	0	3,179	0.00%
2018/01/26	0	0.00	3	26.75	26.75	-3	3,151	-0.10%
2018/01/25	2	27.25	212	27.07	27.10	-210	3,127	-6.71%	大賣/鉅額交易
2018/01/24	2	27.35	0	0.00	27.40	2	3,086	0.06%
2018/01/23	0	0.00	9	27.30	27.30	-9	3,063	-0.29%
2018/01/22	0	0.00	2	27.35	27.40	-2	3,049	-0.07%
2018/01/12	1	26.50	0	0.00	26.50	1	2,937	0.03%
2018/01/11	13	26.54	5	26.40	26.35	8	2,901	0.28%
2018/01/10	2	26.93	0	0.00	26.95	2	2,738	0.07%
2018/01/09	2	27.03	0	0.00	27.15	2	2,693	0.07%
2018/01/08	5	27.62	1	27.60	27.65	4	2,629	0.15%
2018/01/05	3	26.73	7	26.62	26.85	-4	2,549	-0.16%
2018/01/04	1	26.40	4	26.41	26.40	-3	2,530	-0.12%
2018/01/03	0.2	26.55	0	0.00	26.60	0.2	2,548	0.01%
2018/01/02	1	25.95	3	26.30	26.45	-2	2,543	-0.08%