益登 (3048)-國泰-高雄券商分點個股進出

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

益登

(3048)

可現股當沖

股價
37.50
漲跌
▲0.75
漲幅
+2.04%
成交量
75,952張
產業
上市電子通路類股
231人加入追蹤

立即追蹤
本地時間:13:35(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

益登 (3048)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
2024/06/14	331.1	38.63	271.9	38.54	37.50	59.2	4,561	1.30%	大買/大賣/
2024/06/13	221	34.78	234.7	35.87	36.75	-13.6	3,302	-0.41%	大買/大賣/
2024/06/12	40.6	32.08	51.5	32.64	33.45	-10.9	2,882	-0.38%
2024/06/11	9.5	31.40	20.2	31.43	30.45	-10.7	2,576	-0.42%
2024/06/07	52.3	32.34	31.2	32.58	32.30	21.1	2,439	0.87%
2024/06/06	135.2	35.63	105	34.67	34.45	30.2	2,235	1.35%	大買/大賣/
2024/06/05	133.5	35.80	58.9	35.67	34.65	74.6	1,936	3.85%	大買/
2024/06/04	2	38.15	6.2	38.15	38.15	-4.2	1,215	-0.34%
2024/06/03	0	0.00	1	34.70	34.70	-1	1,124	-0.09%
2024/05/31	3	30.95	152.3	31.22	31.55	-149.3	1,049	-14.23%	大賣/鉅額交易
2024/05/30	204.9	28.40	71.3	28.68	28.70	133.5	903	14.78%	大買/鉅額交易
2024/05/29	54.1	28.62	129.5	28.59	28.55	-75.4	797	-9.46%	大賣/
2024/05/28	26.2	26.71	35	25.70	26.65	-8.8	454	-1.94%
2024/05/27	0	25.15	0	0.00	25.15	0	408	0.00%
2024/05/24	0	24.82	0	24.90	25.20	0	411	0.00%
2024/05/23	1	25.00	0	0.00	24.85	1	412	0.24%
2024/05/21	0.2	24.91	2	25.00	25.15	-1.8	418	-0.43%
2024/05/20	0	0.00	6	24.80	24.75	-6	421	-1.43%
2024/05/17	6.1	24.70	1	24.85	24.75	5.1	462	1.10%
2024/05/16	0	0.00	0	24.60	24.65	0	478	-0.01%
2024/05/15	0.7	24.60	1	24.50	24.50	-0.3	479	-0.05%
2024/05/14	0.4	24.53	0.1	24.50	24.55	0.3	483	0.07%
2024/05/13	6.2	24.68	1.1	24.54	24.50	5.2	478	1.08%
2024/05/10	0.3	23.52	1	23.45	23.50	-0.7	464	-0.14%
2024/05/09	0.5	23.60	0.1	23.55	23.45	0.5	484	0.10%
2024/05/08	0.1	23.60	0	0.00	23.50	0.1	516	0.01%
2024/05/07	0.3	23.68	0	0.00	23.65	0.3	516	0.06%
2024/05/06	0.3	23.67	2.2	23.63	23.65	-1.9	510	-0.37%
2024/05/03	0.7	23.74	0	0.00	23.50	0.7	506	0.14%
2024/05/02	0.2	23.68	1	23.60	23.60	-0.8	504	-0.16%
2024/04/30	0.1	23.36	0	0.00	23.35	0.1	502	0.03%
2024/04/29	1.9	23.19	0	0.00	23.20	1.9	497	0.38%
2024/04/26	0.2	23.24	0	0.00	23.10	0.2	495	0.03%
2024/04/25	0.1	23.25	0.1	23.23	23.20	0	495	0.00%
2024/04/24	0.1	23.10	1.1	23.10	23.00	-1	493	-0.20%
2024/04/23	0.1	22.93	0	0.00	22.90	0.1	494	0.02%
2024/04/22	0.7	22.95	0	0.00	22.80	0.7	496	0.14%
2024/04/19	0.6	23.09	0	0.00	22.80	0.6	495	0.11%
2024/04/18	1.3	23.09	0	0.00	23.20	1.3	489	0.27%
2024/04/17	2.2	23.06	1	23.05	23.20	1.2	490	0.24%
2024/04/16	6.2	23.10	0	0.00	23.00	6.2	491	1.27%
2024/04/15	2.5	23.64	2	23.65	23.50	0.5	487	0.10%
2024/04/12	3.1	23.92	1	23.70	23.85	2.1	484	0.44%
2024/04/11	0.3	23.73	0	0.00	23.70	0.3	475	0.07%
2024/04/10	0.1	23.85	0	0.00	23.65	0.1	472	0.02%
2024/04/09	0.4	23.49	1	23.35	23.40	-0.6	470	-0.14%
2024/04/08	2.9	23.31	1	23.35	23.25	2	467	0.43%
2024/04/03	0.4	23.58	0	0.00	23.50	0.4	463	0.09%
2024/04/02	1.3	23.53	1	23.60	23.70	0.3	461	0.06%
2024/04/01	0.1	23.59	0.2	23.70	23.60	0	460	-0.01%
2024/03/29	0.3	23.60	0	0.00	23.55	0.3	457	0.08%
2024/03/28	0.5	23.58	0	0.00	23.50	0.5	455	0.10%
2024/03/27	1.5	23.78	0.5	23.85	23.65	1	454	0.22%
2024/03/26	0.5	23.83	0	0.00	23.65	0.5	455	0.11%
2024/03/25	0.1	24.05	0	0.00	24.05	0.1	451	0.01%
2024/03/22	1.1	23.76	0.5	24.00	23.80	0.6	449	0.14%
2024/03/21	0.2	23.87	0	0.00	23.95	0.2	451	0.03%
2024/03/20	0.3	23.62	0	0.00	23.50	0.3	448	0.07%
2024/03/19	1.1	23.70	0	0.00	23.80	1.1	454	0.23%
2024/03/18	0.4	23.54	0	0.00	23.70	0.4	458	0.09%
2024/03/15	0.5	23.76	1	23.80	23.60	-0.5	461	-0.10%
2024/03/14	0.2	23.97	44	23.87	23.90	-43.8	458	-9.56%
2024/03/13	2.1	24.06	3	24.25	24.15	-0.9	453	-0.20%
2024/03/12	2.1	24.40	0	24.80	24.50	2.1	446	0.46%
2024/03/11	0.2	24.32	8	24.26	24.30	-7.8	444	-1.76%
2024/03/08	0.1	24.65	0	0.00	24.65	0.1	441	0.01%
2024/03/07	1.1	25.05	0	0.00	24.95	1.1	436	0.24%
2024/03/06	0.2	25.12	2	25.10	25.20	-1.9	436	-0.42%
2024/03/05	0.1	25.35	3	25.40	25.35	-2.9	430	-0.68%
2024/03/04	0.1	25.60	4	25.85	25.75	-3.9	428	-0.91%
2024/03/01	0	25.76	0	0.00	25.80	0	424	0.00%
2024/02/29	0	25.80	0.3	25.79	25.75	-0.3	421	-0.07%
2024/02/27	0	25.65	2	25.55	25.60	-2	420	-0.48%
2024/02/26	0.1	25.73	0	0.00	25.65	0.1	413	0.02%
2024/02/23	0	25.87	0	0.00	25.75	0	411	0.01%
2024/02/22	0.1	25.65	0	0.00	25.75	0.1	405	0.01%
2024/02/21	0	25.88	1	25.80	25.80	-1	397	-0.25%
2024/02/20	4.1	26.24	3.2	26.28	26.10	0.9	389	0.23%
2024/02/19	4.1	25.35	0.1	25.45	25.50	4	348	1.15%
2024/02/16	2	24.80	0	0.00	24.80	2	336	0.60%
2024/02/15	0	0.00	1	24.65	24.70	-1	336	-0.30%
2024/02/05	0	24.37	5.1	24.17	24.30	-5.1	338	-1.49%
2024/02/02	5	24.62	1	24.55	24.50	4	339	1.18%
2024/02/01	4.1	24.67	2	24.75	24.70	2.1	342	0.61%
2024/01/31	22.6	24.52	8.4	24.42	24.50	14.2	322	4.40%
2024/01/30	0.5	23.68	1	23.65	23.55	-0.5	290	-0.19%
2024/01/29	0.8	23.73	0	0.00	23.60	0.8	293	0.26%
2024/01/26	6.1	23.80	2	23.90	23.75	4.1	295	1.38%
2024/01/25	0	23.85	0.6	24.10	23.70	-0.6	297	-0.22%
2024/01/24	1.6	23.92	0	0.00	23.80	1.6	298	0.52%
2024/01/23	5.1	23.80	0	0.00	23.70	5.1	298	1.72%
2024/01/22	0.1	23.50	0	0.00	23.40	0.1	297	0.03%
2024/01/19	0.6	23.32	0	0.00	23.25	0.6	300	0.21%
2024/01/18	0.2	23.42	0	0.00	23.30	0.2	304	0.08%
2024/01/17	0.8	23.43	0	0.00	23.40	0.8	312	0.27%
2024/01/16	3	23.54	0	0.00	23.50	3	343	0.86%
2024/01/15	0.3	23.87	0	0.00	23.70	0.3	341	0.09%
2024/01/12	3.4	23.73	0.9	23.83	23.70	2.5	342	0.74%
2024/01/11	11.6	23.75	1.6	23.85	23.75	10	344	2.92%
2024/01/10	9.6	23.86	4.8	24.01	23.75	4.8	411	1.17%
2024/01/09	4.1	24.00	10.5	23.92	23.95	-6.4	409	-1.56%
2024/01/08	0.2	24.37	0	0.00	24.20	0.2	409	0.06%
2024/01/05	0.1	24.55	0	0.00	24.40	0.1	409	0.02%
2024/01/04	0.1	24.45	0	0.00	24.50	0.1	413	0.02%
2024/01/03	0.1	24.50	0.1	24.71	24.50	-0.1	416	-0.01%
2024/01/02	0	24.75	0	0.00	24.75	0	416	0.00%
2023/12/29	0	24.75	0.6	24.78	24.75	-0.6	416	-0.15%
2023/12/28	0	0.00	5.5	24.62	24.70	-5.5	417	-1.32%
2023/12/27	0.1	24.80	0	0.00	24.65	0.1	419	0.01%
2023/12/25	0	24.55	0	0.00	24.45	0	419	0.01%
2023/12/22	0.1	24.50	1.1	24.36	24.45	-1	419	-0.25%
2023/12/21	0.2	24.45	1	24.50	24.45	-0.8	418	-0.19%
2023/12/19	0	24.45	0	0.00	24.35	0	416	0.01%
2023/12/18	5.2	24.63	0	0.00	24.75	5.2	411	1.26%
2023/12/15	0.1	25.05	0	0.00	25.20	0.1	406	0.01%
2023/12/14	0.1	25.15	2	25.15	25.15	-1.9	402	-0.47%
2023/12/13	0.2	24.71	3	24.85	24.85	-2.8	394	-0.71%
2023/12/11	0	24.65	0	0.00	24.55	0	380	0.00%
2023/12/06	0.2	24.28	0	0.00	24.25	0.2	376	0.06%
2023/12/05	3.3	24.30	0	0.00	24.25	3.3	375	0.88%
2023/12/04	1.5	24.60	0	0.00	24.60	1.5	373	0.41%
2023/12/01	4	24.60	7	24.64	24.85	-3	372	-0.81%
2023/11/30	0.5	24.42	0	0.00	24.45	0.5	368	0.12%
2023/11/29	0.3	24.48	4	24.35	24.45	-3.7	371	-0.99%
2023/11/28	4.4	24.28	0.1	24.15	24.35	4.3	367	1.17%
2023/11/24	0	0.00	0.3	24.03	24.00	-0.3	367	-0.08%
2023/11/22	0	0.00	2	24.30	24.20	-2	365	-0.55%
2023/11/21	0.1	23.90	0	0.00	24.05	0.1	363	0.03%
2023/11/20	0.1	24.09	0	0.00	24.10	0.1	362	0.02%
2023/11/17	0.1	24.10	0	0.00	24.20	0.1	361	0.03%
2023/11/16	1	23.85	0	0.00	23.95	1	359	0.28%
2023/11/15	1	23.76	0	0.00	24.00	1	357	0.28%
2023/11/14	2	23.80	0	0.00	23.65	2	361	0.55%
2023/11/13	0.1	24.00	9	24.13	24.15	-8.9	360	-2.47%
2023/11/09	7	23.96	2	24.05	23.75	5	364	1.37%
2023/11/08	2.1	23.39	0	0.00	23.30	2.1	386	0.55%
2023/10/31	0	23.20	1	23.30	23.25	-1	387	-0.26%
2023/10/30	1	23.35	0.1	23.50	23.35	0.9	389	0.24%
2023/10/27	1	23.25	0	0.00	23.30	1	392	0.27%
2023/10/26	4	23.38	0	0.00	23.35	4	394	1.02%
2023/10/25	6.3	24.13	1	24.75	24.00	5.3	388	1.37%
2023/10/24	2	24.38	4.4	23.89	24.25	-2.4	382	-0.61%
2023/10/23	1.1	22.90	0	0.00	22.95	1.1	354	0.31%
2023/10/20	5	22.77	6	22.77	23.00	-1	359	-0.28%
2023/10/19	0.1	22.76	5	22.69	22.75	-4.9	364	-1.35%
2023/10/18	13.9	22.38	0	0.00	22.40	13.9	370	3.74%
2023/10/17	1	23.00	0	0.00	22.90	1	315	0.32%
2023/10/16	1.1	22.93	0	0.00	22.90	1.1	323	0.35%
2023/10/13	0	23.30	0	0.00	23.15	0	347	0.01%
2023/10/12	0	0.00	2	23.25	23.30	-2	382	-0.52%
2023/10/11	4.2	23.03	0	0.00	22.95	4.2	390	1.07%
2023/10/06	1	23.40	0	0.00	23.35	1	400	0.25%
2023/10/05	0.1	23.49	0	0.00	23.35	0.1	404	0.03%
2023/10/04	0.2	23.35	0	0.00	23.30	0.2	410	0.04%
2023/10/03	0	0.00	0.1	23.57	23.55	-0.1	412	-0.03%
2023/10/02	0	23.15	0	0.00	23.30	0	414	0.01%
2023/09/28	0.1	23.00	0	0.00	23.00	0.1	422	0.03%
2023/09/27	0	0.00	1.7	22.92	22.90	-1.7	433	-0.39%
2023/09/26	1.1	23.06	0	0.00	23.05	1.1	436	0.25%
2023/09/25	0.1	23.28	0	0.00	23.35	0.1	440	0.01%
2023/09/22	1	23.30	0	0.00	23.30	1	443	0.23%
2023/09/21	3	23.50	0	0.00	23.60	3	444	0.67%
2023/09/20	0.1	23.75	0	0.00	23.70	0.1	445	0.03%
2023/09/19	0	23.80	0	0.00	23.80	0	448	0.00%
2023/09/14	0.1	23.76	0	0.00	23.60	0.1	452	0.01%
2023/09/13	0.1	23.55	0	0.00	23.50	0.1	453	0.02%
2023/09/12	0	23.35	0	0.00	23.35	0	457	0.01%
2023/09/11	2.1	23.55	0	0.00	23.30	2.1	461	0.46%
2023/09/08	0	23.65	0	0.00	23.75	0	462	0.00%
2023/09/07	1	23.70	0	0.00	23.65	1	465	0.21%
2023/09/06	0.2	23.63	0	0.00	23.60	0.2	465	0.05%
2023/09/05	1	23.30	0	0.00	23.40	1	473	0.22%
2023/09/04	1.2	23.17	0	0.00	23.25	1.2	473	0.24%
2023/09/01	2	23.15	0	0.00	23.20	2	475	0.42%
2023/08/31	1.1	23.10	0	0.00	23.10	1.1	478	0.23%
2023/08/30	0.2	23.02	8	22.82	23.00	-7.8	485	-1.61%
2023/08/29	0	22.83	0	0.00	22.80	0	495	0.01%
2023/08/28	6.1	22.79	5	23.00	22.60	1.1	503	0.23%
2023/08/25	7.1	22.82	7	22.99	22.95	0.1	511	0.01%
2023/08/24	0.1	22.87	0	0.00	22.90	0.1	512	0.02%
2023/08/22	0.1	23.05	0	0.00	22.85	0.1	540	0.01%
2023/08/21	0.4	23.41	0	0.00	23.10	0.4	563	0.08%
2023/08/18	1.5	23.26	0	0.00	23.40	1.5	563	0.27%
2023/08/17	0	22.25	0	0.00	22.80	0	555	0.00%
2023/08/16	3.1	22.27	0	0.00	22.35	3.1	550	0.56%
2023/08/15	2.3	22.68	2	22.45	22.70	0.3	550	0.06%
2023/08/14	6.2	22.94	2	23.85	22.80	4.2	543	0.78%
2023/08/11	2	25.03	0	0.00	25.05	2	518	0.39%
2023/08/10	0.1	25.15	0.3	25.15	25.15	-0.2	521	-0.04%
2023/08/09	2	25.13	0	0.00	25.20	2	542	0.38%
2023/08/08	0	25.55	0	0.00	25.40	0	543	0.00%
2023/08/07	0	25.40	0	0.00	25.60	0	548	0.01%
2023/08/04	1	25.35	0	0.00	25.35	1	559	0.19%
2023/08/02	1.1	25.26	0.3	25.36	25.25	0.8	558	0.15%
2023/08/01	1.2	25.44	0	0.00	25.40	1.2	558	0.21%
2023/07/31	3.1	25.63	0	0.00	25.55	3.1	559	0.55%
2023/07/28	0.1	25.53	0	0.00	25.60	0.1	558	0.02%
2023/07/27	1.2	25.39	0	0.00	25.45	1.2	561	0.21%
2023/07/26	0.3	25.23	2	25.15	25.10	-1.7	562	-0.30%
2023/07/25	0.2	25.20	0	0.00	25.25	0.2	560	0.03%
2023/07/24	4.1	25.31	9	25.20	25.20	-4.9	559	-0.87%
2023/07/21	5.2	25.52	1	25.60	25.65	4.2	560	0.74%
2023/07/20	2.5	25.99	0	0.00	25.90	2.5	576	0.44%
2023/07/19	0.1	26.14	0	0.00	26.20	0.1	575	0.02%
2023/07/18	5.5	26.15	0.1	26.10	26.10	5.4	617	0.87%
2023/07/17	25.1	27.84	0	0.00	27.60	25.1	599	4.19%
2023/07/14	0	27.80	0	0.00	27.80	0	568	0.01%
2023/07/13	2.2	27.86	0	0.00	27.80	2.2	567	0.39%
2023/07/12	1	28.05	0	0.00	28.00	1	558	0.18%
2023/07/11	1	28.10	0	0.00	28.15	1	560	0.18%
2023/07/10	1	28.15	0	0.00	28.10	1	564	0.18%
2023/07/07	2	28.25	0	0.00	28.25	2	570	0.35%
2023/07/05	0	0.00	0	28.40	28.65	0	571	0.00%
2023/07/04	12.1	28.35	0.1	28.40	28.40	12	562	2.13%
2023/07/03	2.1	28.30	0	0.00	28.30	2.1	563	0.37%
2023/06/30	1	28.15	0	0.00	28.20	1	562	0.18%
2023/06/29	0	27.90	1	28.10	28.05	-1	566	-0.17%
2023/06/26	0.3	28.18	0	0.00	28.15	0.3	576	0.05%
2023/06/21	0.5	28.15	0	0.00	28.30	0.5	579	0.09%
2023/06/20	0	0.00	2.1	28.15	28.15	-2.1	582	-0.36%
2023/06/19	7	28.18	0	0.00	28.15	7	586	1.19%
2023/06/16	4	28.40	0	0.00	28.30	4	588	0.68%
2023/06/15	1	28.30	0	0.00	28.45	1	587	0.17%
2023/06/14	1	28.30	0	0.00	28.35	1	590	0.17%
2023/06/12	1.1	28.10	0	0.00	28.10	1.1	616	0.18%
2023/06/07	1.2	28.35	1	28.40	28.30	0.2	627	0.03%
2023/06/06	0.1	28.35	0	0.00	28.45	0.1	628	0.02%
2023/06/01	0	28.15	0	0.00	28.15	0	640	0.00%
2023/05/29	1	28.10	0	0.00	28.15	1	655	0.15%
2023/05/26	4	28.23	1	27.85	27.85	3	666	0.45%
2023/05/25	6	27.75	5.1	27.85	28.00	0.9	649	0.14%
2023/05/24	1	27.10	0	0.00	27.15	1	629	0.16%
2023/05/23	0	0.00	1	27.15	27.10	-1	631	-0.16%
2023/05/22	0.3	27.25	1	27.10	27.10	-0.7	641	-0.11%
2023/05/19	2.3	26.90	0	0.00	26.85	2.3	653	0.34%
2023/05/18	0.1	27.17	0	0.00	27.15	0.1	647	0.01%
2023/05/17	1	26.95	0	0.00	27.15	1	648	0.15%
2023/05/16	1.1	26.65	0	0.00	26.70	1.1	645	0.16%
2023/05/15	13.4	26.42	15	26.45	26.75	-1.6	640	-0.25%
2023/05/12	0.2	27.20	0	0.00	27.20	0.2	621	0.04%
2023/05/11	0.1	27.35	0	0.00	27.10	0.1	624	0.02%
2023/05/10	1.2	27.28	4.1	27.25	27.30	-2.9	628	-0.47%
2023/05/08	0.1	27.95	0	0.00	27.70	0.1	627	0.02%
2023/05/05	0.1	27.95	0	0.00	27.80	0.1	640	0.02%
2023/05/04	4	27.80	0	0.00	27.80	4	649	0.62%
2023/05/03	1.1	28.00	0	0.00	27.85	1.1	651	0.17%
2023/05/02	1	27.80	0	0.00	27.80	1	653	0.15%
2023/04/28	0	27.50	0	0.00	27.65	0	652	0.00%
2023/04/27	0.1	27.60	0	0.00	27.55	0.1	650	0.01%
2023/04/26	2.2	27.37	0	0.00	27.55	2.2	655	0.34%
2023/04/25	0.3	27.75	0	0.00	27.45	0.3	647	0.05%
2023/04/24	0.1	28.25	0	0.00	28.25	0.1	625	0.02%
2023/04/21	6	29.32	6	28.80	28.50	0	616	0.00%
2023/04/20	2.1	28.67	0.4	28.70	28.70	1.7	567	0.30%
2023/04/19	0.1	28.70	0	0.00	28.65	0.1	559	0.02%
2023/04/17	0	0.00	1	28.45	28.55	-1	547	-0.18%
2023/04/14	0.3	28.65	0	0.00	28.50	0.3	543	0.06%
2023/04/13	1.6	28.50	0	0.00	28.45	1.6	536	0.30%
2023/04/12	1.3	28.65	0	0.00	28.60	1.3	527	0.25%
2023/04/11	2.1	28.70	0	0.00	28.70	2.1	520	0.40%
2023/04/10	0	0.00	2	28.60	28.60	-2	514	-0.39%
2023/04/07	0.1	28.60	0	0.00	28.65	0.1	512	0.02%
2023/03/31	0.1	28.60	1	28.70	28.55	-0.9	509	-0.17%
2023/03/30	1.3	28.51	1.5	28.55	28.60	-0.2	506	-0.04%
2023/03/29	1	28.25	2	28.25	28.30	-1	500	-0.20%
2023/03/28	0.1	28.42	0	0.00	28.30	0.1	509	0.02%
2023/03/27	0	0.00	1	28.60	28.65	-1	506	-0.20%
2023/03/24	9	28.65	0	0.00	28.60	9	506	1.78%
2023/03/22	1.5	28.57	4	28.45	28.50	-2.5	499	-0.50%
2023/03/21	0.3	28.30	1	28.35	28.35	-0.7	497	-0.14%
2023/03/20	0	27.89	0	0.00	27.80	0	493	0.00%
2023/03/17	1.2	27.63	0	0.00	27.70	1.2	497	0.24%
2023/03/16	4.1	27.44	12	27.45	27.50	-7.9	491	-1.62%
2023/03/15	0	28.75	11	28.68	28.55	-11	465	-2.36%
2023/03/14	1	28.50	15	28.60	28.50	-14	465	-3.01%
2023/03/13	7	28.89	0	0.00	28.80	7	468	1.49%
2023/03/10	5	28.90	0.3	29.30	29.30	4.7	464	1.02%
2023/03/09	2	29.35	0	29.40	29.30	2	461	0.43%
2023/03/08	5	29.20	4	29.38	29.40	1	456	0.22%
2023/03/07	6	29.20	3	29.25	29.30	3	452	0.67%
2023/03/06	15	29.40	0	0.00	29.50	15	445	3.37%
2023/03/03	3	29.10	0	0.00	29.20	3	427	0.70%
2023/03/01	2	28.55	0	0.00	28.65	2	405	0.50%
2023/02/24	0	0.00	1	28.80	28.75	-1	396	-0.25%
2023/02/23	0	28.70	0	0.00	28.60	0	377	0.00%
2023/02/22	2	28.30	0	0.00	28.30	2	377	0.53%
2023/02/20	2	28.55	2	28.60	28.55	0	375	0.01%
2023/02/17	4	28.26	0	0.00	28.30	4	364	1.10%
2023/02/16	0	28.10	0	0.00	28.00	0	358	0.00%
2023/02/15	1.1	27.96	0	0.00	27.90	1.1	368	0.30%
2023/02/14	0	28.20	0	28.15	28.00	0	370	0.00%
2023/02/13	2	27.55	0	0.00	27.75	2	407	0.49%
2023/02/10	1.1	27.81	3	27.73	27.80	-1.9	414	-0.46%
2023/02/09	0	27.90	12	27.85	28.00	-12	414	-2.90%
2023/02/08	4	27.96	0	0.00	27.90	4	411	0.97%
2023/02/07	0	0.00	35	28.00	28.15	-35	405	-8.64%
2023/02/06	0	28.20	0	0.00	28.20	0	406	0.01%
2023/02/03	5	28.45	0	0.00	28.15	5	400	1.25%
2023/02/02	2.4	27.96	0	0.00	27.90	2.4	385	0.62%
2023/02/01	3	27.65	0	0.00	27.60	3	374	0.80%
2023/01/31	11.2	27.37	26	27.10	27.40	-14.8	369	-4.01%
2023/01/30	10	27.05	1	27.10	27.10	9	367	2.45%
2023/01/17	20.2	26.88	0	0.00	26.85	20.2	366	5.51%
2023/01/16	1.2	26.82	5	26.80	26.75	-3.8	368	-1.03%
2023/01/13	0.2	27.10	0	0.00	26.95	0.2	366	0.05%
2023/01/11	0.1	27.10	0	0.00	27.10	0.1	385	0.03%
2023/01/10	0	0.00	1	27.00	27.00	-1	385	-0.26%
2023/01/09	0	27.10	0	0.00	27.10	0	386	0.01%
2023/01/06	0.1	27.00	0	0.00	26.90	0.1	388	0.03%
2023/01/05	0	27.00	0	0.00	26.95	0	394	0.00%
2023/01/04	1.1	26.80	0	0.00	26.75	1.1	397	0.27%
2023/01/03	0.1	26.75	0	0.00	26.70	0.1	406	0.03%
2022/12/30	1	26.90	3	26.80	26.85	-2	408	-0.49%
2022/12/29	0.1	26.80	0	0.00	26.80	0.1	413	0.01%
2022/12/28	0.1	27.00	0	0.00	26.95	0.1	416	0.02%
2022/12/27	0.5	27.10	0	0.00	27.05	0.5	419	0.12%
2022/12/26	1	26.95	0	0.00	27.05	1	423	0.24%
2022/12/23	1	27.00	0	0.00	26.95	1	425	0.24%
2022/12/22	0	0.00	2	27.20	27.20	-2	423	-0.47%
2022/12/21	7.3	27.15	0	0.00	27.10	7.3	431	1.69%
2022/12/20	1	27.10	0	0.00	27.00	1	431	0.24%
2022/12/15	1	27.80	0	0.00	27.90	1	429	0.23%
2022/12/14	0	0.00	1	27.70	27.70	-1	431	-0.23%
2022/12/08	0	27.95	0	0.00	27.80	0	433	0.00%
2022/12/07	0.2	27.80	0	0.00	27.80	0.2	436	0.05%
2022/11/25	0.1	28.10	0	0.00	28.00	0.1	457	0.02%
2022/11/21	0.1	28.10	0	0.00	27.95	0.1	466	0.02%
2022/11/18	0	28.15	0	0.00	27.95	0	469	0.00%
2022/11/17	0	0.00	1	28.05	28.10	-1	475	-0.21%
2022/11/16	0	27.90	0	0.00	27.80	0	469	0.00%
2022/11/11	1	27.85	1	27.75	27.70	0	470	0.00%
2022/11/10	0	0.00	2	27.75	27.85	-2	469	-0.43%
2022/11/09	2.2	27.96	2	27.98	27.85	0.2	479	0.04%
2022/11/08	1	29.15	1	29.00	29.15	0	511	0.00%
2022/11/07	1	28.70	0	0.00	28.80	1	508	0.20%
2022/11/02	0	0.00	1	28.25	28.20	-1	505	-0.20%
2022/11/01	0	27.90	0	0.00	27.60	0	502	0.00%
2022/10/27	0	0.00	0	27.35	27.50	0	524	0.00%
2022/10/25	0	27.30	0	0.00	27.30	0	530	0.01%
2022/10/21	0	27.80	0	0.00	27.90	0	535	0.00%
2022/10/20	0	26.95	0	0.00	28.60	0	533	0.01%
2022/10/19	0.1	27.55	0	0.00	27.35	0.1	519	0.02%
2022/10/18	1.2	27.36	0	0.00	27.50	1.2	522	0.23%
2022/10/17	0.4	27.35	0	0.00	27.35	0.4	528	0.08%
2022/10/14	0.1	27.60	0	0.00	27.80	0.1	529	0.02%
2022/10/13	0.2	27.28	2.3	27.59	27.25	-2.1	534	-0.39%
2022/10/11	0.5	27.60	0	0.00	27.50	0.5	536	0.09%
2022/10/07	6	28.40	0	0.00	28.30	6	537	1.12%
2022/10/05	0	0.00	0.2	28.55	28.30	-0.2	577	-0.03%
2022/10/04	7	28.03	5	28.15	28.30	2	609	0.33%
2022/10/03	0.2	27.55	0	0.00	27.70	0.2	627	0.03%
2022/09/30	0.1	27.00	0	0.00	27.25	0.1	648	0.02%
2022/09/29	1.1	27.22	1	27.10	27.20	0.1	665	0.01%
2022/09/28	0.3	27.45	5	27.60	27.00	-4.8	674	-0.70%
2022/09/26	2.8	27.52	5	27.40	27.40	-2.2	703	-0.31%
2022/09/23	1	28.15	0	0.00	28.20	1	726	0.14%
2022/09/21	0	28.20	0	0.00	28.20	0	756	0.00%
2022/09/20	0	28.45	0	0.00	28.45	0	756	0.00%
2022/09/16	0	28.80	0	0.00	28.70	0	764	0.00%
2022/09/15	0	29.10	0	0.00	29.00	0	774	0.00%
2022/09/14	1.1	28.59	2	28.55	28.95	-0.9	781	-0.12%
2022/09/12	0	0.00	0.2	29.10	29.00	-0.2	805	-0.02%
2022/09/08	1	27.80	0	0.00	28.15	1	803	0.12%
2022/09/07	0.8	27.75	0	0.00	27.65	0.8	818	0.10%
2022/09/06	3.2	28.01	0	28.30	27.85	3.2	822	0.39%
2022/09/05	0.3	28.38	0	28.30	28.25	0.3	826	0.04%
2022/09/02	1	28.70	0	0.00	28.70	1	831	0.12%
2022/09/01	1	28.90	0	0.00	28.95	1	849	0.12%
2022/08/30	0.5	29.06	0	0.00	29.05	0.5	859	0.06%
2022/08/29	1.5	28.92	0	0.00	28.85	1.5	862	0.17%
2022/08/26	1	29.65	0	0.00	29.60	1	869	0.12%
2022/08/25	0.1	29.70	0	0.00	29.50	0.1	890	0.01%
2022/08/24	1.1	29.38	5	29.75	29.55	-3.9	893	-0.44%
2022/08/22	0.2	30.11	0	0.00	30.05	0.2	906	0.02%
2022/08/19	0.1	30.48	0	0.00	30.30	0.1	910	0.01%
2022/08/18	0	0.00	1	29.75	30.00	-1	912	-0.11%
2022/08/17	1	29.80	0	0.00	29.75	1	935	0.11%
2022/08/16	4	30.19	0	30.05	29.95	4	930	0.43%
2022/08/15	2	30.53	1.2	30.36	30.40	0.8	927	0.09%
2022/08/12	5	29.85	0	0.00	29.85	5	860	0.58%
2022/08/11	0	29.55	2	29.45	29.60	-2	860	-0.23%
2022/08/10	1	29.30	0.1	29.30	29.25	0.9	867	0.10%
2022/08/08	1	28.80	0.1	29.25	29.20	0.9	880	0.10%
2022/08/05	0	0.00	0.1	29.00	29.10	-0.1	886	-0.01%
2022/08/04	1	28.15	7	28.20	28.50	-6	899	-0.67%
2022/08/03	1	28.75	0	0.00	28.70	1	901	0.12%
2022/08/02	2	29.70	0	0.00	29.30	2	895	0.22%
2022/08/01	0	0.00	0.1	29.60	29.75	-0.1	901	-0.01%
2022/07/29	0.1	29.10	0.2	29.20	29.45	-0.1	903	-0.02%
2022/07/28	0.4	28.99	1	28.94	29.00	-0.5	902	-0.06%
2022/07/27	1	28.56	0	0.00	28.90	1	903	0.12%
2022/07/26	3.3	29.00	0	0.00	28.90	3.3	901	0.37%
2022/07/25	0.3	29.20	0	0.00	29.15	0.3	903	0.03%
2022/07/22	9.1	29.05	0	0.00	29.10	9.1	903	1.01%
2022/07/21	0.6	28.48	0	0.00	28.65	0.6	913	0.07%
2022/07/20	2	28.80	10	28.59	28.50	-8	919	-0.87%
2022/07/19	7.3	28.19	1	28.20	28.35	6.3	938	0.67%
2022/07/18	2.1	27.62	0	0.00	27.95	2.1	938	0.22%
2022/07/15	1.5	27.30	0	0.00	27.30	1.5	937	0.16%
2022/07/14	0.6	27.41	1	27.50	27.45	-0.5	936	-0.05%
2022/07/13	2.3	27.55	0	0.00	27.55	2.3	937	0.25%
2022/07/12	4.2	30.70	5	30.78	30.65	-0.8	911	-0.08%
2022/07/11	8.8	31.42	5	31.05	31.45	3.8	882	0.43%
2022/07/08	5.1	31.15	3	30.90	31.00	2.1	866	0.24%
2022/07/07	3	30.38	0	0.00	30.45	3	850	0.35%
2022/07/06	0.2	30.25	0	0.00	30.15	0.2	844	0.02%
2022/07/05	9.2	30.45	19	30.33	30.50	-9.9	853	-1.15%
2022/07/04	0.7	30.40	0	0.00	30.10	0.7	847	0.08%
2022/07/01	2.9	30.94	0	0.00	30.60	2.9	866	0.34%
2022/06/30	5.3	32.63	4	32.41	32.30	1.3	897	0.14%
2022/06/29	1.1	33.80	0	0.00	33.75	1.1	876	0.13%
2022/06/28	3.2	34.02	2	34.20	34.10	1.2	894	0.13%
2022/06/27	0.1	34.40	1	34.40	34.40	-0.9	915	-0.10%
2022/06/24	1	34.24	0	0.00	34.05	1	929	0.11%
2022/06/23	3.1	33.56	3	33.85	33.75	0.1	948	0.01%
2022/06/22	1.1	33.71	11	33.95	33.70	-9.9	956	-1.04%
2022/06/21	0.1	34.10	0	34.20	34.45	0.1	961	0.01%
2022/06/20	4	34.08	0	0.00	33.65	4	1,012	0.40%
2022/06/17	2.1	34.59	0	0.00	34.90	2.1	1,002	0.21%
2022/06/16	6.1	35.11	0.3	35.21	35.00	5.8	1,016	0.57%
2022/06/15	21	35.95	0	0.00	35.85	21	1,009	2.08%
2022/06/14	1.2	35.67	5	35.50	35.95	-3.8	1,019	-0.37%
2022/06/13	1.1	35.86	0	0.00	36.10	1.1	1,032	0.11%
2022/06/10	0.1	36.20	0	0.00	36.30	0.1	1,042	0.01%
2022/06/09	0.1	35.95	1.1	36.04	36.05	-1	1,042	-0.10%
2022/06/08	1	36.05	0	0.00	36.05	1	1,066	0.09%
2022/06/07	1	35.85	0	0.00	35.95	1	1,096	0.09%
2022/06/06	1.1	35.95	2	36.05	35.95	-0.9	1,270	-0.07%
2022/06/02	3.4	35.56	7	35.66	35.80	-3.6	1,325	-0.27%
2022/05/31	2	35.25	0	0.00	35.05	2	1,381	0.15%
2022/05/27	1	35.00	5	35.05	35.00	-4	1,446	-0.28%
2022/05/26	2.5	35.13	0	0.00	34.95	2.5	1,610	0.16%
2022/05/25	20	35.52	16.1	35.46	35.15	4	1,692	0.23%
2022/05/24	1.5	34.98	2	35.10	34.70	-0.6	1,705	-0.03%
2022/05/23	1	34.95	0	0.00	35.00	1	1,730	0.06%
2022/05/20	0.1	34.70	0	0.00	34.60	0.1	1,735	0.01%
2022/05/19	1.3	34.62	0	0.00	34.60	1.3	1,760	0.07%
2022/05/18	9.1	35.30	0	0.00	35.15	9.1	1,811	0.50%
2022/05/17	0	34.60	0	0.00	34.85	0	1,967	0.00%
2022/05/16	0	34.70	0	0.00	34.30	0	2,038	0.00%
2022/05/13	0	0.00	1.2	34.33	34.55	-1.2	2,060	-0.06%
2022/05/12	0.2	34.21	1	33.85	33.60	-0.8	2,091	-0.04%
2022/05/11	0.4	34.73	2	34.80	34.50	-1.6	2,088	-0.08%
2022/05/10	2.1	34.54	2	34.15	35.05	0.1	2,141	0.00%
2022/05/09	2.3	35.38	0	0.00	34.65	2.3	2,150	0.11%
2022/05/06	1.1	35.01	0	0.00	35.40	1.1	2,173	0.05%
2022/05/05	2	35.40	0.1	35.40	35.30	1.9	2,175	0.09%
2022/05/04	0.1	35.40	0	0.00	35.20	0.1	2,179	0.00%
2022/05/03	0	0.00	0	35.05	35.25	0	2,195	0.00%
2022/04/29	1	35.25	6	35.25	35.25	-5	2,208	-0.23%
2022/04/28	0	35.10	0	0.00	35.05	0	2,216	0.00%
2022/04/27	1.4	34.47	0	0.00	34.85	1.4	2,217	0.06%
2022/04/26	0	0.00	1	35.00	35.10	-1	2,209	-0.05%
2022/04/25	6.3	35.23	10	35.35	35.10	-3.7	2,213	-0.17%
2022/04/22	2	36.28	0	0.00	36.20	2	2,192	0.09%
2022/04/21	0	36.50	1	36.75	36.55	-1	2,203	-0.04%
2022/04/20	0	36.40	0	0.00	36.50	0	2,208	0.00%
2022/04/19	10	36.10	0	0.00	36.15	10	2,217	0.45%
2022/04/18	1	35.95	1	36.05	35.85	0	2,255	0.00%
2022/04/15	0	36.35	0	0.00	36.20	0	2,273	0.00%
2022/04/14	4	36.72	0	0.00	36.65	4	2,288	0.18%
2022/04/13	0	0.00	9	36.72	36.90	-9	2,290	-0.39%
2022/04/12	0.2	36.35	0	0.00	36.40	0.2	2,286	0.01%
2022/04/11	6.3	36.08	1	35.90	35.90	5.3	2,277	0.23%
2022/04/08	0.1	36.65	0	0.00	36.65	0.1	2,272	0.00%
2022/04/07	3.2	36.63	0	0.00	36.25	3.2	2,277	0.14%
2022/04/06	8	37.26	3	37.50	37.15	5	2,240	0.22%
2022/04/01	7.5	36.62	3	36.80	36.90	4.5	2,187	0.21%
2022/03/31	0.1	36.80	12.1	36.50	36.80	-12	2,184	-0.55%
2022/03/30	2.1	37.51	0	0.00	37.15	2.1	2,166	0.10%
2022/03/29	1	38.00	3	37.85	37.75	-2	2,148	-0.09%
2022/03/28	1	37.60	0	0.00	37.75	1	2,136	0.05%
2022/03/25	0	37.75	0	0.00	37.70	0	2,124	0.00%
2022/03/24	2	37.93	0	0.00	38.00	2	2,122	0.09%
2022/03/23	8.2	37.67	9	37.84	38.10	-0.8	2,113	-0.04%
2022/03/22	2	36.48	1	36.40	36.65	1	2,060	0.05%
2022/03/21	1	36.15	2	35.80	36.00	-1	2,050	-0.05%
2022/03/18	1	35.35	3	35.20	35.45	-2	2,033	-0.10%
2022/03/17	5	34.94	0	0.00	35.00	5	2,029	0.25%
2022/03/16	0.5	34.59	0	0.00	34.50	0.5	2,012	0.02%
2022/03/15	2.4	34.97	0	0.00	34.80	2.4	1,997	0.12%
2022/03/14	2.1	35.15	0	0.00	35.30	2.1	1,983	0.11%
2022/03/11	0	35.70	0	0.00	35.00	0	1,967	0.00%
2022/03/10	0	0.00	3.1	36.20	35.65	-3.1	1,939	-0.16%
2022/03/09	10.5	35.08	7	36.11	35.90	3.5	1,909	0.18%
2022/03/08	3	38.07	5.1	38.40	37.90	-2	1,737	-0.12%
2022/03/07	4	37.88	1.2	37.91	37.95	2.8	1,671	0.17%
2022/03/04	2	38.25	1	38.00	38.25	1	1,624	0.06%
2022/03/03	5.1	38.20	22.7	38.42	38.10	-17.6	1,600	-1.10%
2022/03/02	0.1	38.10	1	38.00	38.40	-0.9	1,583	-0.06%
2022/03/01	16	37.82	14.3	38.13	38.05	1.7	1,533	0.11%
2022/02/25	3	36.57	10.1	36.66	36.95	-7.1	1,369	-0.52%
2022/02/24	1	35.25	11.2	36.03	35.25	-10.2	1,286	-0.80%
2022/02/23	0.1	35.80	5	35.90	35.90	-4.9	1,256	-0.39%
2022/02/21	2	35.45	5	35.51	35.40	-3	1,226	-0.24%
2022/02/18	5.2	34.63	5	35.16	35.35	0.2	1,201	0.02%
2022/02/17	26.1	35.61	7	35.24	34.85	19.1	1,153	1.65%
2022/02/16	0	0.00	4	36.83	36.80	-4	995	-0.40%
2022/02/15	3	35.42	3	35.32	35.35	0	935	0.00%
2022/02/14	8.6	35.26	19	35.32	35.45	-10.5	920	-1.14%
2022/02/11	0	0.00	1.1	34.99	34.95	-1.1	892	-0.13%
2022/02/10	6	34.65	13.2	34.96	34.90	-7.2	921	-0.78%
2022/02/09	1	34.00	1	34.15	34.25	0	877	0.00%
2022/02/08	4	34.30	7	33.88	34.40	-3	871	-0.34%
2022/01/26	1	32.40	0	0.00	32.50	1	846	0.12%
2022/01/25	1.1	32.44	0.7	32.54	32.35	0.4	862	0.05%
2022/01/24	6	33.13	9	33.15	32.95	-3	859	-0.35%
2022/01/21	0.1	33.20	1	33.30	33.20	-0.9	857	-0.11%
2022/01/20	1	33.25	4	33.25	33.25	-3	863	-0.35%
2022/01/19	0.1	33.60	3	33.58	33.40	-2.9	874	-0.33%
2022/01/17	0.1	33.35	0	0.00	33.35	0.1	922	0.01%
2022/01/13	1.1	33.30	4	33.35	33.60	-2.9	980	-0.30%
2022/01/12	0.1	33.40	0	33.45	33.55	0.1	983	0.01%
2022/01/11	12	33.41	11	33.61	33.25	1	1,019	0.10%
2022/01/10	2	32.85	0	0.00	33.05	2	987	0.20%
2022/01/07	3.3	32.61	0.1	32.10	32.70	3.2	971	0.33%
2022/01/06	1	32.30	1	32.45	32.30	0	978	0.00%
2022/01/05	0	0.00	0.2	32.50	32.60	-0.2	1,033	-0.02%
2022/01/04	0	0.00	10.5	32.43	32.50	-10.5	1,071	-0.98%
2022/01/03	1	32.95	1	32.80	32.60	0	1,069	0.00%
2021/12/30	1	32.60	0	0.00	32.60	1	1,064	0.09%
2021/12/29	2	32.43	0.3	32.30	32.50	1.7	1,056	0.16%
2021/12/28	0.1	32.35	0	0.00	32.40	0.1	1,063	0.01%
2021/12/27	0.2	32.05	0	0.00	32.25	0.2	1,080	0.02%
2021/12/24	0	0.00	3	31.95	31.95	-3	1,107	-0.27%
2021/12/23	1	32.20	0	0.00	32.20	1	1,114	0.09%
2021/12/22	6	32.50	0	0.00	32.50	6	1,117	0.54%
2021/12/21	1	32.35	0.1	32.46	32.35	0.9	1,117	0.08%
2021/12/20	1	32.50	3	32.50	32.35	-2	1,112	-0.18%
2021/12/17	1	32.10	0	0.00	32.05	1	1,107	0.09%
2021/12/16	0	0.00	1	31.85	31.95	-1	1,113	-0.09%
2021/12/13	0.2	31.90	0	0.00	32.05	0.2	1,129	0.02%
2021/12/09	2	31.95	10	31.85	31.85	-8	1,156	-0.69%
2021/12/08	5	31.84	3	32.35	31.85	2	1,175	0.17%
2021/12/07	4	31.83	0	0.00	32.00	4	1,189	0.34%
2021/12/03	4	31.35	0	0.00	31.35	4	1,302	0.31%
2021/12/02	0	31.65	0.3	31.40	31.35	-0.3	1,402	-0.02%
2021/12/01	0	0.00	1.9	31.89	31.90	-1.9	1,483	-0.13%
2021/11/30	0	31.80	0	0.00	31.75	0	1,551	0.00%
2021/11/26	1	31.20	0.1	31.80	31.80	0.9	1,631	0.06%
2021/11/24	2	31.50	3	31.58	31.65	-1	1,661	-0.06%
2021/11/23	3	31.80	1	31.90	31.45	2	1,709	0.12%
2021/11/22	0.2	31.94	0	0.00	31.75	0.2	1,724	0.01%
2021/11/19	9	32.11	1	32.30	31.90	8	1,729	0.46%
2021/11/18	0	0.00	0.1	32.35	32.25	-0.1	1,738	-0.01%
2021/11/17	1.1	32.25	0	0.00	32.20	1.1	1,746	0.06%
2021/11/15	0	0.00	3.3	32.50	32.50	-3.3	1,770	-0.19%
2021/11/12	2	32.10	0	0.00	31.90	2	1,780	0.11%
2021/11/11	0	0.00	3	32.60	32.30	-3	1,792	-0.17%
2021/11/10	0	0.00	5	31.99	32.15	-5	1,804	-0.28%
2021/11/09	4	31.45	2	31.68	31.55	2	1,805	0.11%
2021/11/08	4	33.00	0	0.00	32.75	4	1,783	0.22%
2021/11/05	6	33.18	6	33.23	33.20	0	1,795	0.00%
2021/11/04	5	33.49	0	0.00	33.25	5	1,810	0.28%
2021/11/02	4	33.66	6.2	33.67	33.30	-2.2	1,842	-0.12%
2021/11/01	2	34.10	2	34.03	34.05	0	1,832	0.00%
2021/10/28	1.1	34.05	0	0.00	34.15	1.1	1,840	0.06%
2021/10/27	0	0.00	0.1	33.80	34.10	-0.1	1,843	-0.01%
2021/10/26	6	34.22	0	0.00	33.85	6	1,839	0.33%
2021/10/25	5	33.58	7.1	33.30	34.00	-2.1	1,850	-0.11%
2021/10/22	8	32.93	5	32.78	33.05	3	1,835	0.16%
2021/10/21	2	32.68	0.1	32.55	32.70	1.9	1,845	0.10%
2021/10/20	0	0.00	10	32.50	32.55	-10	1,820	-0.55%
2021/10/19	3	32.47	4	32.59	32.75	-1	1,833	-0.05%
2021/10/18	1	31.90	9	31.69	31.70	-8	1,828	-0.44%
2021/10/15	2	31.48	1	31.40	31.50	1	1,885	0.05%
2021/10/14	9	31.17	1	31.05	31.00	8	1,927	0.42%
2021/10/13	13.7	31.51	5.3	31.54	31.50	8.4	1,976	0.43%
2021/10/12	1	30.45	2.5	30.34	30.75	-1.5	2,072	-0.07%
2021/10/08	1	29.50	1	29.50	29.50	0	2,703	0.00%
2021/10/07	3	29.58	0	0.00	29.65	3	2,887	0.10%
2021/10/06	2.1	28.80	0	0.00	28.85	2.1	2,899	0.07%
2021/10/05	3	28.33	2	27.55	28.90	1	2,911	0.03%
2021/10/04	1	28.31	0	0.00	28.25	1	2,932	0.03%
2021/10/01	2	29.95	10	30.06	29.35	-8	2,925	-0.27%
2021/09/29	0	29.14	0	0.00	29.05	0	2,916	0.00%
2021/09/28	2.1	29.18	2	29.10	29.20	0.1	2,967	0.00%
2021/09/27	1	29.40	0	0.00	29.55	1	2,967	0.03%
2021/09/24	0.1	29.65	4	29.55	29.30	-3.9	2,978	-0.13%
2021/09/23	0	29.26	0	0.00	29.25	0	2,985	0.00%
2021/09/22	4	29.10	0	0.00	29.10	4	2,987	0.13%
2021/09/17	0	0.00	0	29.76	29.60	0	2,987	0.00%
2021/09/16	3	29.60	0.3	31.00	29.55	2.7	2,991	0.09%
2021/09/15	5	29.77	0	0.00	29.75	5	2,988	0.17%
2021/09/14	1	29.85	0	0.00	30.20	1	2,992	0.03%
2021/09/13	5	29.80	1	29.95	30.00	4	2,991	0.13%
2021/09/10	7.5	29.53	0	0.00	29.40	7.5	2,997	0.25%
2021/09/09	3.1	29.80	0	0.00	29.75	3.1	2,982	0.10%
2021/09/08	11.1	30.41	0	0.00	29.95	11.1	2,967	0.37%
2021/09/07	17.1	31.48	10	31.65	31.25	7.1	2,939	0.24%
2021/09/06	4	37.20	54	37.29	37.20	-50	2,873	-1.74%
2021/09/03	1	37.50	6	37.55	37.45	-5	2,778	-0.18%
2021/09/02	2	38.13	0	0.00	37.85	2	2,697	0.07%
2021/09/01	0	38.00	2.1	38.05	37.95	-2.1	2,651	-0.08%
2021/08/31	1	37.60	1	37.55	37.65	0	2,606	0.00%
2021/08/30	0	0.00	2	37.30	37.30	-2	2,582	-0.08%
2021/08/26	0	0.00	4	36.96	37.05	-4	2,560	-0.16%
2021/08/24	11	35.23	0	0.00	35.40	11	2,542	0.43%
2021/08/23	0	0.00	1	34.95	35.00	-1	2,555	-0.04%
2021/08/20	0	33.90	0	33.45	33.50	0	2,566	0.00%
2021/08/18	1	34.35	11.5	34.00	34.40	-10.5	2,569	-0.41%
2021/08/17	2	34.10	0	0.00	33.60	2	2,587	0.08%
2021/08/16	0	33.80	0	0.00	33.70	0	2,595	0.00%
2021/08/13	1	34.40	2	34.60	34.40	-1	2,594	-0.04%
2021/08/12	0	35.05	0	0.00	35.10	0	2,641	0.00%
2021/08/11	2	35.10	0	0.00	35.20	2	2,687	0.07%
2021/08/10	0	0.00	1	35.85	35.65	-1	2,708	-0.04%
2021/08/09	1	36.40	0	0.00	36.40	1	2,747	0.04%
2021/08/06	1	37.15	0.1	37.45	37.10	0.9	2,774	0.03%
2021/08/05	1	37.00	5	37.20	37.40	-4	2,791	-0.14%
2021/08/04	1	36.90	0	0.00	37.00	1	2,871	0.03%
2021/08/03	0	0.00	2	37.75	37.25	-2	2,919	-0.07%
2021/08/02	0.1	36.90	5	37.04	37.05	-4.9	2,912	-0.17%
2021/07/30	4	37.20	9	36.85	36.75	-5	2,922	-0.17%
2021/07/28	6	35.97	10	35.82	36.60	-4	2,947	-0.14%
2021/07/27	14	37.00	7	37.06	36.75	7	3,023	0.23%
2021/07/26	2	37.40	0	0.00	37.45	2	3,055	0.07%
2021/07/23	6	36.26	0.1	36.55	36.60	6	3,097	0.19%
2021/07/22	5	36.45	2	36.40	36.35	3	3,119	0.10%
2021/07/21	1	36.50	7	36.49	36.05	-6	3,160	-0.19%
2021/07/20	9.1	36.24	1	36.10	36.50	8.1	3,179	0.26%
2021/07/19	4	37.11	17.1	37.25	37.15	-13.1	3,154	-0.42%
2021/07/16	8	37.90	5	37.85	37.80	3	3,171	0.09%
2021/07/15	34	37.69	44	37.66	38.50	-10	3,163	-0.32%
2021/07/14	98.2	38.94	72.1	39.10	39.20	26	3,079	0.85%
2021/07/13	2	35.63	6	35.93	36.45	-4	2,536	-0.16%
2021/07/12	0	35.05	22	35.04	35.10	-22	2,531	-0.87%
2021/07/09	1	34.70	4	34.84	34.75	-3	2,565	-0.12%
2021/07/08	4	35.10	5	35.09	35.15	-1	2,652	-0.04%
2021/07/07	3	34.68	0	0.00	34.65	3	2,714	0.11%
2021/07/06	0	0.00	0.2	34.85	34.70	-0.2	2,796	-0.01%
2021/07/02	0	0.00	2	34.05	34.20	-2	3,292	-0.06%
2021/07/01	10	34.20	0	0.00	33.95	10	3,583	0.28%
2021/06/30	1	34.15	0	0.00	34.10	1	3,669	0.03%
2021/06/29	2	33.80	0.2	34.00	33.80	1.8	3,711	0.05%
2021/06/28	1	33.95	0	0.00	34.00	1	3,752	0.03%
2021/06/25	3	33.80	0	0.00	33.75	3	3,878	0.08%
2021/06/22	0	0.00	6	33.33	33.25	-6	4,019	-0.15%
2021/06/21	19	33.22	55	33.25	33.25	-36	4,084	-0.88%
2021/06/18	0	33.85	0	0.00	33.80	0	4,134	0.00%
2021/06/16	1	33.70	1	33.70	33.85	0	4,317	0.00%
2021/06/15	0	34.00	0	0.00	34.05	0	4,464	0.00%
2021/06/11	3.1	34.15	0	0.00	34.00	3.1	4,698	0.07%
2021/06/10	0	0.00	1	33.90	33.95	-1	5,628	-0.02%
2021/06/09	5.1	33.87	2	34.10	33.85	3.1	6,168	0.05%
2021/06/07	1	33.85	0	0.00	34.45	1	6,885	0.01%
2021/06/04	1	34.55	0	0.00	34.60	1	7,039	0.01%
2021/06/03	2	35.10	0	0.00	35.05	2	7,210	0.03%
2021/06/02	3	35.37	3	35.18	35.05	0	7,306	0.00%
2021/06/01	3	35.23	1	35.20	35.65	2	7,346	0.03%
2021/05/31	1	34.75	3	35.00	34.85	-2	7,335	-0.03%
2021/05/28	8	34.82	5.1	35.16	34.85	2.9	7,328	0.04%
2021/05/27	2	34.33	25.1	34.41	34.40	-23.1	7,334	-0.31%
2021/05/26	4	34.33	4	34.35	34.55	0	7,430	0.00%
2021/05/25	5	34.46	10.5	34.44	34.40	-5.5	7,469	-0.07%
2021/05/24	3	33.97	0	0.00	34.05	3	7,451	0.04%
2021/05/21	4	33.53	0	0.00	33.60	4	7,443	0.05%
2021/05/20	38	33.38	6	33.30	33.30	32	7,448	0.43%
2021/05/19	1.2	32.19	1	32.15	33.70	0.2	7,403	0.00%
2021/05/18	2.4	31.60	3	32.10	32.70	-0.6	7,361	-0.01%
2021/05/17	2.2	29.91	0	0.00	30.05	2.2	7,332	0.03%
2021/05/14	1	32.00	1	33.55	32.00	0	7,275	0.00%
2021/05/13	1	32.00	7	30.56	31.50	-6	7,229	-0.08%
2021/05/12	9	31.29	7	30.82	31.05	2	7,188	0.03%
2021/05/11	13	33.95	2	34.25	33.55	11	7,101	0.15%
2021/05/10	2	35.68	0	0.00	35.55	2	7,060	0.03%
2021/05/07	3	35.50	0	0.00	35.55	3	7,073	0.04%
2021/05/06	2	34.65	1	34.40	34.55	1	7,066	0.01%
2021/05/05	3	35.35	22	35.33	34.95	-19	7,047	-0.27%
2021/05/04	18	34.92	11	34.87	34.60	7	7,035	0.10%
2021/05/03	19	37.14	12.3	36.58	36.40	6.7	6,940	0.10%
2021/04/29	9	38.21	11	37.99	37.60	-2	6,891	-0.03%
2021/04/28	21	37.64	0.2	37.86	37.60	20.8	6,831	0.30%
2021/04/27	13	37.83	19.4	37.48	37.65	-6.4	6,827	-0.09%
2021/04/26	14	37.66	8	37.70	37.30	6	6,782	0.09%
2021/04/23	3	36.98	4.1	36.86	37.10	-1.1	6,738	-0.02%
2021/04/22	10.2	36.68	6	36.77	36.35	4.2	6,826	0.06%
2021/04/21	6.3	37.37	25	37.37	37.25	-18.7	6,792	-0.28%
2021/04/20	10	38.28	2	38.05	37.95	8	6,745	0.12%
2021/04/19	4.2	38.27	14.5	38.08	38.20	-10.3	6,736	-0.15%
2021/04/16	9.3	37.15	13	37.12	37.40	-3.7	6,653	-0.06%
2021/04/15	18	35.99	0	0.00	36.65	18	6,719	0.27%
2021/04/14	20	35.47	15	35.31	36.10	5	6,696	0.07%
2021/04/13	17.1	35.80	10	36.08	35.55	7.1	6,630	0.11%
2021/04/12	5.3	35.65	15.5	35.51	35.50	-10.2	6,573	-0.16%
2021/04/09	18.3	36.88	13	36.61	36.20	5.3	6,509	0.08%
2021/04/08	57.1	37.34	32	37.29	37.10	25.1	6,397	0.39%
2021/04/07	9	34.84	19	36.32	37.30	-10	5,947	-0.17%
2021/04/06	7	34.01	44	34.00	33.95	-37	5,669	-0.65%
2021/04/01	11	33.49	3	33.45	33.50	8	5,607	0.14%
2021/03/31	1.1	33.32	5	33.41	33.40	-3.9	5,562	-0.07%
2021/03/30	14	33.65	16	33.84	33.70	-2	5,528	-0.04%
2021/03/29	3	33.17	8	33.24	33.10	-5	5,408	-0.09%
2021/03/26	18	32.97	9	33.21	32.90	9	5,378	0.17%
2021/03/25	16	32.83	10	33.00	33.10	6	5,350	0.11%
2021/03/24	0	32.95	12	32.89	32.90	-12	5,326	-0.23%
2021/03/23	17.1	32.50	8	32.51	32.35	9.1	5,276	0.17%
2021/03/22	5.1	32.86	4	32.73	32.90	1.1	5,269	0.02%
2021/03/19	5.1	32.63	32	32.95	33.05	-26.9	5,236	-0.51%
2021/03/18	19.1	32.19	8.3	32.67	32.90	10.8	5,139	0.21%
2021/03/17	17	31.86	15	31.55	32.15	2	5,028	0.04%
2021/03/16	218	33.54	159	34.11	31.20	59	4,832	1.22%	大買/大賣/
2021/03/15	59	33.08	43	33.59	34.00	16	4,042	0.40%
2021/03/12	67	30.23	58	30.47	30.95	9	3,546	0.25%
2021/03/11	3	28.15	15	28.15	28.15	-12	3,104	-0.39%
2021/03/10	7	25.46	5	25.50	25.60	2	2,856	0.07%
2021/03/09	4	25.90	21	25.68	26.45	-17	2,738	-0.62%
2021/03/08	8	24.89	1	25.00	25.10	7	2,611	0.27%
2021/03/05	0	24.00	11	24.50	24.75	-11	2,537	-0.43%
2021/03/04	1.1	24.00	0	0.00	24.05	1.1	2,504	0.04%
2021/03/03	0	24.00	5	24.02	24.10	-5	2,515	-0.20%
2021/03/02	1.1	24.05	3	23.95	23.85	-2	2,529	-0.08%
2021/02/26	8.2	24.20	8	24.20	24.30	0.2	2,568	0.01%
2021/02/25	0	0.00	54	24.15	24.55	-54	2,544	-2.12%
2021/02/24	6	23.83	0	0.00	23.60	6	2,579	0.23%
2021/02/23	0	23.80	10	24.00	24.00	-10	2,645	-0.38%
2021/02/19	1	23.50	0	0.00	23.30	1	2,702	0.04%
2021/02/18	1	23.20	0	0.00	23.30	1	2,735	0.04%
2021/02/05	4	22.55	1	22.80	22.65	3	2,870	0.10%
2021/02/04	0	22.88	0	0.00	22.70	0	2,971	0.00%
2021/02/01	1	22.05	0	0.00	22.30	1	3,007	0.03%
2021/01/29	22	23.00	11	22.48	22.45	11	2,992	0.37%
2021/01/28	3.1	22.93	0	0.00	23.05	3.1	2,987	0.10%
2021/01/26	4	23.20	1	23.35	23.10	3	2,999	0.10%
2021/01/25	0	0.00	3	23.00	23.10	-3	2,989	-0.10%
2021/01/21	0	23.00	1	23.25	23.00	-1	2,991	-0.03%
2021/01/20	5	23.10	10	23.00	23.00	-5	2,976	-0.17%
2021/01/19	5	23.70	2	23.83	23.60	3	2,942	0.10%
2021/01/18	6	23.78	38	23.54	23.70	-32	2,931	-1.09%
2021/01/15	82	24.08	88	24.20	23.85	-6	2,953	-0.20%
2021/01/14	1	24.00	0	0.00	24.00	1	2,860	0.03%
2021/01/12	22	23.80	0	0.00	23.40	22	2,817	0.78%
2021/01/11	5	24.16	0	0.00	24.10	5	2,758	0.18%
2021/01/08	39.2	25.09	37	25.15	24.50	2.2	2,726	0.08%
2021/01/07	0	0.00	20	23.85	24.35	-20	2,505	-0.80%
2021/01/06	5	23.78	20	23.60	23.50	-15	2,506	-0.60%
2021/01/05	8	24.04	2	24.30	24.20	6	2,471	0.24%
2021/01/04	0	0.00	16	24.01	24.10	-16	2,441	-0.66%
2020/12/31	5	23.30	1	23.45	23.45	4	2,409	0.17%
2020/12/30	0	0.00	2	23.60	23.50	-2	2,403	-0.08%
2020/12/29	15	23.60	0	0.00	23.60	15	2,396	0.63%
2020/12/28	7	23.51	21	23.50	23.85	-14	2,381	-0.59%
2020/12/25	0	0.00	7	23.15	23.15	-7	2,344	-0.30%
2020/12/24	0	0.00	15	23.24	23.20	-15	2,335	-0.64%
2020/12/23	3	22.60	3	22.78	23.00	0	2,319	0.00%
2020/12/22	10	22.75	1	22.95	22.80	9	2,337	0.39%
2020/12/21	12	22.58	0	0.00	22.80	12	2,329	0.52%
2020/12/18	10	23.00	0	23.35	22.95	10	2,314	0.43%
2020/12/17	5	23.20	0	0.00	23.35	5	2,286	0.22%
2020/12/16	0	0.00	18	23.71	23.70	-18	2,269	-0.79%
2020/12/15	17	23.31	10	23.25	23.05	7	2,203	0.32%
2020/12/14	5	23.85	0	0.00	23.70	5	2,163	0.23%
2020/12/11	5	23.70	25	23.75	23.75	-20	2,160	-0.93%
2020/12/10	21	24.20	3	24.32	24.20	18	2,226	0.81%
2020/12/09	16	24.74	10	24.86	24.75	6	2,214	0.27%
2020/12/08	6	23.45	12	23.56	23.50	-6	2,086	-0.29%
2020/12/07	5	22.90	0	0.00	23.00	5	2,046	0.24%
2020/12/04	11.5	22.87	1	22.90	22.95	10.5	2,031	0.52%
2020/12/03	38	23.05	0	0.00	23.05	38	2,006	1.89%
2020/12/02	5	23.44	13	23.25	23.40	-8	1,960	-0.41%
2020/12/01	6	22.60	1	22.85	22.90	5	1,920	0.26%
2020/11/30	4	22.95	12	23.00	22.95	-8	1,904	-0.42%
2020/11/27	5	22.70	6	23.00	22.85	-1	1,896	-0.05%
2020/11/26	2	22.45	0	0.00	22.65	2	1,880	0.11%
2020/11/25	15	22.62	0	0.00	22.45	15	1,856	0.81%
2020/11/24	9	22.68	16	22.92	22.95	-7	1,799	-0.39%
2020/11/23	7	21.95	6	22.08	22.45	1	1,736	0.06%
2020/11/20	7	21.54	0	0.00	21.60	7	1,758	0.40%
2020/11/19	0	0.00	10	20.80	20.95	-10	1,700	-0.59%
2020/11/18	12	20.36	4	20.40	20.50	8	1,666	0.48%
2020/11/17	13.1	20.35	2	20.35	20.30	11.1	1,650	0.67%
2020/11/16	15	20.64	13	20.65	20.40	2	1,633	0.12%
2020/11/13	10	19.95	4	19.75	19.95	6	1,667	0.36%
2020/11/12	14	19.81	4	19.73	19.60	10	1,632	0.61%
2020/11/11	1	18.75	4	18.88	19.10	-3	1,547	-0.19%
2020/11/10	2	18.65	0	0.00	18.65	2	1,528	0.13%
2020/11/09	7	18.55	0	0.00	18.60	7	1,575	0.44%
2020/11/06	0	0.00	13	18.55	18.50	-13	1,616	-0.80%
2020/11/05	1	18.70	12	18.64	18.50	-11	1,669	-0.66%
2020/11/04	0	0.00	2	18.45	18.45	-2	1,675	-0.12%
2020/11/03	2	18.60	0	0.00	18.50	2	1,675	0.12%
2020/10/30	0	0.00	4	18.25	18.20	-4	1,644	-0.24%
2020/10/28	0	18.30	0	0.00	18.15	0	1,619	0.00%
2020/10/27	1	18.20	0	0.00	18.20	1	1,615	0.06%
2020/10/26	4	18.31	0	0.00	18.40	4	1,613	0.25%
2020/10/23	5	18.39	1	18.40	18.45	4	1,606	0.25%
2020/10/22	0	0.00	7	18.36	18.35	-7	1,571	-0.45%
2020/10/19	3	18.00	0	0.00	17.95	3	1,522	0.20%
2020/10/15	0	0.00	3	17.97	18.00	-3	1,505	-0.20%
2020/10/13	0	0.00	1	17.20	17.40	-1	1,454	-0.07%
2020/10/06	1	17.45	0	0.00	17.45	1	1,454	0.07%
2020/10/05	0	0.00	10	17.30	17.40	-10	1,465	-0.68%
2020/09/30	1	17.10	0	0.00	17.15	1	1,472	0.07%
2020/09/28	0	17.20	0	0.00	17.25	0	1,532	0.00%
2020/09/25	2	17.00	0	0.00	17.10	2	1,549	0.13%
2020/09/18	1	18.10	0	0.00	18.05	1	1,513	0.07%
2020/09/17	11	18.10	0	0.00	18.05	11	1,511	0.73%
2020/09/16	0	0.00	1	18.15	18.10	-1	1,498	-0.07%
2020/09/15	11	18.35	0	0.00	18.35	11	1,488	0.74%
2020/09/11	5	17.56	0	0.00	17.45	5	1,344	0.37%
2020/09/10	3	17.95	0	0.00	17.85	3	1,325	0.23%
2020/09/08	0	0.00	20	18.10	18.05	-20	1,314	-1.52%
2020/09/07	6	18.15	1	18.10	18.05	5	1,316	0.38%
2020/09/04	3	17.97	0	0.00	17.95	3	1,326	0.23%
2020/09/03	0	0.00	10	18.20	18.20	-10	1,312	-0.76%
2020/08/31	0	0.00	17	18.56	18.45	-17	1,305	-1.30%
2020/08/27	0	0.00	5	18.50	18.50	-5	1,438	-0.35%
2020/08/26	19	19.15	2	18.85	18.80	17	1,491	1.14%
2020/08/24	0	0.00	8	18.56	18.55	-8	1,356	-0.59%
2020/08/19	14	18.79	1	18.55	18.50	13	1,280	1.02%
2020/08/18	0	0.00	9	18.15	18.25	-9	1,164	-0.77%
2020/08/17	0	0.00	1	18.00	18.00	-1	1,193	-0.08%
2020/08/13	12	17.72	0	0.00	17.75	12	1,202	1.00%
2020/08/11	17	17.81	8	18.15	18.15	9	1,151	0.78%
2020/08/10	0	0.00	2	17.45	17.55	-2	1,100	-0.18%
2020/07/31	0	0.00	6	16.60	16.70	-6	1,203	-0.50%
2020/07/28	1	16.05	0	0.00	15.95	1	1,240	0.08%
2020/07/27	2	16.25	0	0.00	16.10	2	1,244	0.16%
2020/07/24	1	16.50	0	0.00	16.55	1	1,248	0.08%
2020/07/23	0	0.00	2	16.75	16.85	-2	1,249	-0.16%
2020/07/21	0	0.00	1	16.75	16.65	-1	1,261	-0.08%
2020/07/20	3	16.50	0	0.00	16.50	3	1,263	0.24%
2020/07/17	2	16.68	0	0.00	16.50	2	1,268	0.16%
2020/07/16	0	0.00	1	16.60	16.75	-1	1,274	-0.08%
2020/07/13	5	16.90	0	0.00	16.95	5	1,341	0.37%
2020/07/09	0	17.25	0	0.00	17.25	0	1,366	0.00%
2020/07/07	0	0.00	6	18.35	18.35	-6	1,346	-0.45%
2020/07/06	6	18.35	0	0.00	18.40	6	1,341	0.45%
2020/07/03	7	18.30	0	0.00	18.35	7	1,394	0.50%
2020/06/24	0	17.80	0	0.00	17.85	0	1,384	0.00%
2020/06/16	1	17.65	2	17.70	17.70	-1	1,475	-0.07%
2020/06/12	2	17.30	0	0.00	17.50	2	1,543	0.13%
2020/06/10	1	18.10	3	18.20	18.05	-2	1,567	-0.13%
2020/06/08	2	18.55	0	0.00	18.60	2	1,579	0.13%
2020/06/04	3	18.50	2	18.50	18.45	1	1,566	0.06%
2020/06/03	14	18.70	0	0.00	18.75	14	1,549	0.90%
2020/06/02	2	18.60	45	18.46	18.80	-43	1,420	-3.03%
2020/05/29	8	17.66	0	0.00	17.65	8	1,344	0.60%
2020/05/28	2	17.75	0	0.00	17.70	2	1,344	0.15%
2020/05/27	0	0.00	4	17.85	17.85	-4	1,342	-0.30%
2020/05/26	8	17.90	5	17.95	17.80	3	1,347	0.22%
2020/05/25	2	17.93	0	0.00	18.00	2	1,341	0.15%
2020/05/22	31	17.74	2	17.90	17.60	29	1,323	2.19%
2020/05/21	0	0.00	2	18.15	18.15	-2	1,269	-0.16%
2020/05/18	1	17.20	3	17.85	17.85	-2	1,189	-0.17%
2020/05/15	1	17.30	0	0.00	17.15	1	1,168	0.09%
2020/05/14	4	17.55	0	0.00	17.35	4	1,159	0.34%
2020/05/13	9	18.04	14	18.14	17.95	-5	1,135	-0.44%
2020/05/12	8	17.15	0	0.00	17.70	8	1,063	0.75%
2020/05/11	0	0.00	7	17.25	17.40	-7	1,046	-0.67%
2020/05/07	7	16.70	0	0.00	16.85	7	1,021	0.69%
2020/05/06	0	0.00	19	16.71	16.75	-19	1,015	-1.87%
2020/05/05	0	0.00	2	16.40	16.50	-2	978	-0.20%
2020/04/30	2	16.50	13	16.55	16.55	-11	990	-1.11%
2020/04/29	5	16.40	3	16.45	16.40	2	1,002	0.20%
2020/04/28	7	16.40	0	0.00	16.45	7	1,005	0.70%
2020/04/27	3	16.45	5	16.50	16.45	-2	1,034	-0.19%
2020/04/21	1	15.90	0	0.00	15.60	1	1,012	0.10%
2020/04/17	14	16.14	10	16.35	16.05	4	1,003	0.40%
2020/04/16	9	16.35	0	0.00	16.35	9	984	0.91%
2020/04/15	0	0.00	14	15.89	16.25	-14	937	-1.49%
2020/04/13	6	15.50	0	0.00	15.45	6	929	0.65%
2020/04/10	8	15.41	0	0.00	15.50	8	934	0.86%
2020/04/09	13	15.43	5	15.50	15.50	8	1,022	0.78%
2020/04/08	6	15.21	10	15.64	15.25	-4	1,010	-0.40%
2020/04/07	1	14.80	5	14.75	15.05	-4	939	-0.43%
2020/04/01	0	14.40	0	0.00	14.45	0	922	0.00%
2020/03/31	1	14.15	0	0.00	14.35	1	916	0.11%
2020/03/27	10	14.31	0	0.00	14.20	10	974	1.03%
2020/03/26	1	14.20	0	0.00	14.50	1	987	0.10%
2020/03/25	8	14.81	6	14.70	14.55	2	991	0.20%
2020/03/24	0	0.00	1	14.10	14.20	-1	966	-0.10%
2020/03/20	4	13.70	0	0.00	13.70	4	967	0.41%
2020/03/19	0	0.00	6	12.90	12.90	-6	954	-0.63%
2020/03/18	11	13.65	0	0.00	13.60	11	974	1.13%
2020/03/16	1	13.60	0	0.00	13.50	1	1,036	0.10%
2020/03/13	1	13.40	2	12.90	13.40	-1	1,025	-0.10%
2020/03/03	0	0.00	2	16.00	15.90	-2	1,186	-0.17%
2020/03/02	1	15.65	0	0.00	15.70	1	1,188	0.08%
2020/02/05	3	16.85	2	16.80	16.85	1	1,568	0.06%
2020/02/04	2	16.40	8	16.15	16.65	-6	1,568	-0.38%
2020/02/03	1	15.70	0	0.00	15.75	1	1,576	0.06%
2020/01/31	1	16.40	0	0.00	16.70	1	1,591	0.06%
2020/01/30	2	16.98	2	17.05	16.65	0	1,630	0.00%
2020/01/17	0	0.00	0.2	18.55	18.50	-0.2	1,673	-0.01%
2020/01/09	0	0.00	3	18.42	18.40	-3	2,214	-0.14%
2020/01/08	3	18.25	1	18.40	18.20	2	2,335	0.09%
2020/01/06	0	0.00	6	19.25	19.00	-6	2,477	-0.24%
2020/01/03	28	19.63	16	19.55	19.55	12	2,587	0.46%
2020/01/02	0	0.00	7	19.40	19.50	-7	2,512	-0.28%
2019/12/27	1	19.10	0	0.00	19.05	1	2,595	0.04%
2019/12/26	0	0.00	3	19.10	19.00	-3	2,616	-0.11%
2019/12/25	1	19.00	0	0.00	19.00	1	2,628	0.04%
2019/12/24	5	19.18	0	0.00	19.10	5	2,650	0.19%
2019/12/20	0	0.00	4	19.05	18.90	-4	2,682	-0.15%
2019/12/19	4	18.60	1	18.70	18.70	3	2,854	0.11%
2019/12/18	1	18.80	0	0.00	18.70	1	2,981	0.03%
2019/12/16	0	0.00	1	19.00	19.10	-1	2,999	-0.03%
2019/12/13	7	19.05	0	0.00	18.90	7	3,032	0.23%
2019/12/12	4	19.88	0	0.00	19.70	4	3,019	0.13%
2019/12/10	1	19.60	0	0.00	19.60	1	3,032	0.03%
2019/12/09	1	19.90	1	19.75	20.10	0	3,119	0.00%
2019/12/06	2	19.55	0	0.00	19.60	2	3,180	0.06%
2019/12/05	3	19.52	0	0.00	19.60	3	3,183	0.09%
2019/12/04	10	19.69	10	19.90	19.65	0	3,176	0.00%
2019/12/03	0	0.00	5	19.19	19.75	-5	3,130	-0.16%
2019/12/02	0	0.00	1	18.55	18.40	-1	3,058	-0.03%
2019/11/15	1	19.05	0	0.00	19.05	1	3,086	0.03%
2019/11/14	5	19.35	1	19.40	19.25	4	3,075	0.13%
2019/11/13	8	19.60	0	0.00	19.95	8	3,041	0.26%
2019/11/12	0	0.00	2.4	19.14	19.15	-2.4	3,024	-0.08%
2019/11/11	0	0.00	5	19.26	19.20	-5	3,036	-0.16%
2019/11/08	11	18.99	18	18.98	18.90	-7	3,048	-0.23%
2019/11/07	5	19.81	1.1	19.94	19.80	3.9	2,986	0.13%
2019/11/06	0	20.05	7	20.43	20.15	-7	2,953	-0.24%
2019/11/05	3	20.67	3	20.50	20.50	0	2,884	0.00%
2019/11/01	2	19.95	0	0.00	20.20	2	2,811	0.07%
2019/10/31	1	20.10	3	20.13	20.00	-2	2,801	-0.07%
2019/10/30	4	20.28	0	0.00	20.30	4	2,783	0.14%
2019/10/29	1	20.00	9	20.28	20.65	-8	2,744	-0.29%
2019/10/28	1	19.85	2	19.98	19.90	-1	2,702	-0.04%
2019/10/25	12	20.12	1	20.20	19.85	11	2,697	0.41%
2019/10/24	1	20.95	1	20.75	20.70	0	2,638	0.00%
2019/10/23	0	0.00	1	20.75	20.70	-1	2,612	-0.04%
2019/10/22	5	20.28	3	20.48	20.65	2	2,577	0.08%
2019/10/21	1	20.60	2	20.85	20.70	-1	2,533	-0.04%
2019/10/18	3.1	20.63	0	0.00	20.70	3.1	2,476	0.13%
2019/10/17	24	20.99	27	21.19	20.20	-3	2,411	-0.12%
2019/10/16	4	20.13	6	20.13	20.25	-2	2,077	-0.10%
2019/10/15	5	19.35	2	19.35	19.40	3	1,948	0.15%
2019/10/14	15	19.87	15	20.08	19.80	0	1,901	0.00%
2019/10/09	0	0.00	7	19.36	19.35	-7	1,770	-0.40%
2019/10/08	6	18.55	8	18.75	18.65	-2	1,645	-0.12%
2019/10/07	20	19.08	12	18.95	18.85	8	1,624	0.49%
2019/10/04	10	18.98	4	19.00	19.00	6	1,582	0.38%
2019/10/03	0.1	18.20	0	0.00	18.30	0.1	1,526	0.01%
2019/10/02	0	0.00	6	18.16	18.20	-6	1,506	-0.40%
2019/10/01	5	17.85	1	17.90	17.95	4	1,479	0.27%
2019/09/27	2	17.73	7	18.04	17.90	-5	1,465	-0.34%
2019/09/26	6	17.77	5	18.05	17.80	1	1,437	0.07%
2019/09/25	17	17.60	19	17.64	17.65	-2	1,401	-0.14%
2019/09/24	10	19.62	5	18.58	18.25	5	1,312	0.38%
2019/09/23	5	18.79	10.3	19.14	19.80	-5.3	1,127	-0.47%
2019/09/20	0	0.00	7	18.09	18.10	-7	985	-0.71%
2019/09/19	6	17.75	4	18.05	17.80	2	959	0.21%
2019/09/18	0	0.00	1	18.00	17.95	-1	933	-0.11%
2019/09/16	1	17.85	6	17.88	17.80	-5	861	-0.58%
2019/09/12	6	17.50	4	17.66	17.60	2	815	0.25%
2019/09/11	1	17.60	14	17.37	17.65	-13	727	-1.79%
2019/09/10	14	16.65	7	16.81	16.75	7	616	1.14%
2019/09/06	0	0.00	5	15.50	15.55	-5	511	-0.98%
2019/09/04	5	15.15	1	15.30	15.30	4	495	0.81%
2019/09/03	1	15.55	10	15.52	15.20	-9	495	-1.82%
2019/08/30	8	15.20	0	0.00	15.15	8	473	1.69%
2019/08/28	1	15.05	2	15.13	14.95	-1	461	-0.22%
2019/08/27	2	15.20	0	0.00	14.95	2	446	0.45%
2019/08/23	0	0.00	8	14.70	15.05	-8	406	-1.97%
2019/08/16	11	14.52	0	0.00	14.55	11	333	3.29%
2019/08/15	2	14.50	3	14.45	14.50	-1	315	-0.32%
2019/08/13	1	13.95	1	13.95	14.10	0	263	0.00%
2019/08/12	1	13.45	0	0.00	13.50	1	233	0.43%
2019/07/30	2	13.88	0	0.00	13.75	2	224	0.89%
2019/05/13	0	0.00	4	13.30	13.40	-4	494	-0.81%
2019/04/16	1	14.10	0	0.00	14.10	1	489	0.20%
2019/04/08	0	0.00	1	14.25	14.25	-1	476	-0.21%
2019/04/02	0	0.00	2	14.00	14.00	-2	469	-0.43%
2019/03/22	3	14.65	0	0.00	14.45	3	455	0.66%
2019/03/21	2	14.40	1	14.55	14.55	1	386	0.26%
2019/03/20	1	14.45	0	0.00	14.20	1	374	0.27%
2019/03/13	1	13.60	0	0.00	13.55	1	466	0.21%
2019/03/04	0	0.00	6	13.60	13.60	-6	520	-1.15%
2019/02/18	0	13.50	0	0.00	13.50	0	501	0.00%
2019/01/07	1	13.00	0	0.00	13.00	1	499	0.20%
2018/12/13	1	14.05	0	0.00	13.90	1	537	0.19%
2018/12/12	18	14.20	17	14.10	14.25	1	521	0.19%
2018/12/11	6	13.93	7	13.61	13.60	-1	458	-0.22%
2018/12/06	1	13.30	1	13.10	13.40	0	375	0.00%
2018/12/05	4	13.66	2	13.60	13.55	2	366	0.55%
2018/12/04	1	13.20	0	0.00	13.25	1	325	0.31%
2018/11/08	1	12.45	0	0.00	12.45	1	418	0.24%
2018/11/02	1	12.70	0	0.00	12.75	1	432	0.23%
2018/10/29	1	11.90	0	0.00	11.85	1	427	0.23%
2018/10/24	0	0.00	9	13.00	12.90	-9	416	-2.16%
2018/10/23	0	0.00	10	13.10	13.10	-10	415	-2.41%
2018/10/16	1	13.10	0	0.00	13.35	1	438	0.23%
2018/10/11	1	13.10	0	0.00	13.10	1	435	0.23%
2018/10/09	0	0.00	4	14.60	14.55	-4	419	-0.95%
2018/09/28	0	0.00	20	15.12	15.10	-20	433	-4.61%
2018/09/21	0	0.00	5	15.45	15.45	-5	451	-1.11%
2018/09/11	3	15.35	0	0.00	15.70	3	644	0.47%
2018/09/04	1	16.70	0	0.00	16.65	1	924	0.11%
2018/08/31	1	16.85	0	0.00	16.90	1	938	0.11%
2018/08/24	2	15.98	0	0.00	15.95	2	1,001	0.20%
2018/08/21	0	0.00	7	15.86	15.90	-7	977	-0.72%
2018/08/17	1.6	16.17	0	0.00	16.20	1.6	974	0.17%
2018/08/16	1	16.25	0	0.00	16.25	1	1,003	0.10%
2018/08/15	0	0.00	10	16.30	16.55	-10	1,004	-1.00%
2018/08/13	2	16.55	0	0.00	16.60	2	1,003	0.20%
2018/07/25	3	17.10	0	0.00	17.05	3	1,028	0.29%
2018/07/16	1	17.15	0	0.00	17.15	1	1,062	0.09%
2018/07/06	1	16.30	0	0.00	16.55	1	1,097	0.09%
2018/07/05	0	16.90	0	0.00	16.75	0	1,097	0.00%
2018/07/02	0	18.15	0	0.00	18.15	0	1,114	0.00%
2018/06/28	0	0.00	4	18.65	18.70	-4	1,097	-0.36%
2018/06/26	0	0.00	13	17.43	17.60	-13	976	-1.33%
2018/06/25	4	17.95	0	0.00	17.90	4	1,018	0.39%
2018/06/19	2	18.18	0	0.00	18.10	2	1,049	0.19%
2018/06/15	18	19.00	3	19.12	18.80	15	1,035	1.45%
2018/06/14	0	0.00	2	18.73	18.85	-2	887	-0.23%
2018/06/13	2	18.40	0	0.00	18.20	2	865	0.23%
2018/06/12	0	0.00	7	18.10	18.65	-7	867	-0.81%
2018/06/06	1	18.10	1	18.00	18.10	0	857	0.00%
2018/06/05	2	18.03	1	17.85	17.90	1	867	0.12%
2018/06/04	2	18.30	2	18.40	18.40	0	854	0.00%
2018/06/01	0	0.00	9	17.47	17.70	-9	785	-1.15%
2018/05/31	0	0.00	1	17.15	17.15	-1	774	-0.13%
2018/05/24	0	0.00	5	17.45	17.55	-5	836	-0.60%
2018/05/22	0	0.00	7	17.30	17.05	-7	843	-0.83%
2018/05/21	2	17.30	2	17.30	17.35	0	848	0.00%
2018/05/18	0	0.00	3	16.95	16.95	-3	850	-0.35%
2018/05/16	2	16.65	0	0.00	16.90	2	879	0.23%
2018/05/10	0	0.00	6	17.50	17.20	-6	949	-0.63%
2018/05/09	0	0.00	2	17.20	17.35	-2	975	-0.21%
2018/04/27	0	0.00	1	16.65	16.65	-1	1,285	-0.08%
2018/04/26	2	16.60	0	0.00	16.55	2	1,313	0.15%
2018/04/25	0	0.00	9	17.23	16.95	-9	1,331	-0.68%
2018/04/24	9	16.40	0	0.00	16.50	9	1,334	0.67%
2018/04/23	50	17.20	0	0.00	17.00	50	1,355	3.69%
2018/04/20	38	17.20	0	0.00	17.20	38	1,383	2.75%
2018/04/19	12	17.20	0	0.00	17.20	12	1,409	0.85%
2018/04/18	12	17.30	0	0.00	17.25	12	1,491	0.80%
2018/04/12	51	17.80	0	0.00	17.80	51	1,671	3.05%
2018/04/10	2	17.85	3	17.85	17.75	-1	1,778	-0.06%
2018/04/09	1	18.00	0	0.00	18.00	1	1,791	0.06%
2018/04/03	2	17.85	0	0.00	17.85	2	1,804	0.11%
2018/03/29	0	0.00	2	18.40	18.30	-2	1,907	-0.10%
2018/03/28	2	18.70	0	0.00	18.80	2	1,895	0.11%
2018/03/23	3	19.03	0	0.00	19.00	3	1,919	0.16%
2018/03/22	0	0.00	1	19.90	19.65	-1	1,929	-0.05%
2018/03/21	4	19.94	5	19.95	19.85	-1	1,947	-0.05%
2018/03/20	3	19.80	5	19.90	19.80	-2	1,996	-0.10%
2018/03/19	5	20.15	0	0.00	20.05	5	2,120	0.24%
2018/03/16	0	0.00	6	20.47	20.15	-6	2,243	-0.27%
2018/03/14	5	20.05	0	0.00	19.95	5	2,367	0.21%
2018/03/13	9	19.97	5	20.15	19.90	4	2,453	0.16%
2018/03/09	0	0.00	21	19.75	19.60	-21	2,812	-0.75%
2018/03/08	2	19.55	14	19.58	19.50	-12	2,824	-0.42%
2018/03/05	5	19.55	0	0.00	19.45	5	2,909	0.17%
2018/03/02	5	19.34	2	19.65	19.45	3	2,961	0.10%
2018/03/01	3	19.20	8	19.70	19.55	-5	3,031	-0.16%
2018/02/27	3	19.38	12	19.55	19.40	-9	3,063	-0.29%
2018/02/26	10	19.30	3	19.63	19.30	7	3,106	0.23%
2018/02/23	0	0.00	4	19.73	19.80	-4	3,097	-0.13%
2018/02/22	0	0.00	8	19.11	19.05	-8	3,104	-0.26%
2018/02/21	7	18.74	0	0.00	18.75	7	3,194	0.22%
2018/02/12	10	18.65	0	0.00	18.45	10	3,192	0.31%
2018/02/09	10	18.26	0	0.00	18.35	10	3,191	0.31%
2018/02/08	2	18.20	0	0.00	18.50	2	3,187	0.06%
2018/02/07	4	18.46	0	0.00	18.00	4	3,185	0.13%
2018/02/06	12	18.30	6	17.90	17.85	6	3,191	0.19%
2018/02/05	1	19.55	0	0.00	19.65	1	3,183	0.03%
2018/02/02	5	20.25	0	0.00	20.05	5	3,243	0.15%
2018/02/01	5	20.35	6	20.43	20.35	-1	3,260	-0.03%
2018/01/31	4	19.45	2	19.85	20.00	2	3,291	0.06%
2018/01/30	11	19.85	0	0.00	19.85	11	3,383	0.33%
2018/01/29	22	20.07	0	0.00	19.75	22	3,362	0.65%
2018/01/26	7	20.61	0	0.00	20.55	7	3,321	0.21%
2018/01/25	12	22.30	19	21.45	21.25	-7	3,282	-0.21%
2018/01/24	16	21.87	15	21.66	22.20	1	3,199	0.03%
2018/01/23	0	0.00	3	21.15	20.65	-3	3,099	-0.10%
2018/01/19	7	20.70	0	0.00	20.60	7	3,061	0.23%
2018/01/18	15	21.14	0	0.00	21.00	15	3,038	0.49%
2018/01/17	5	20.95	20	21.00	20.80	-15	3,021	-0.50%
2018/01/16	2	21.38	1	21.65	21.30	1	2,993	0.03%
2018/01/15	3	21.20	17.1	20.97	21.40	-14.1	2,956	-0.48%
2018/01/12	14	21.58	12	21.58	21.05	2	2,921	0.07%
2018/01/11	17	20.61	3	20.60	20.80	14	2,832	0.49%
2018/01/10	10	20.50	28	20.44	20.25	-18	2,792	-0.64%
2018/01/09	0	0.00	3	20.60	20.60	-3	2,745	-0.11%
2018/01/08	8	20.55	0	0.00	20.15	8	2,689	0.30%
2018/01/05	1	19.70	5	19.93	20.05	-4	2,620	-0.15%
2018/01/04	5	19.79	1	19.80	19.75	4	2,576	0.16%
2018/01/03	0	0.00	10	19.10	19.15	-10	2,505	-0.40%